5970 (株)ジーテクト の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 2,050 | 2,050 | 2,005 | 2,045 | 13,000 | 852.08 |
| 2005-12-29 | 2,080 | 2,100 | 2,035 | 2,035 | 11,000 | 847.92 |
| 2005-12-28 | 2,025 | 2,040 | 2,025 | 2,040 | 8,000 | 850 |
| 2005-12-27 | 2,050 | 2,065 | 2,020 | 2,020 | 4,000 | 841.67 |
| 2005-12-26 | 1,920 | 2,140 | 1,920 | 2,080 | 56,000 | 866.67 |
| 2005-12-22 | 1,850 | 1,892 | 1,850 | 1,890 | 7,000 | 787.50 |
| 2005-12-21 | 1,830 | 1,850 | 1,815 | 1,850 | 9,000 | 770.83 |
| 2005-12-20 | 1,768 | 1,800 | 1,765 | 1,800 | 24,000 | 750 |
| 2005-12-19 | 1,765 | 1,766 | 1,758 | 1,765 | 59,000 | 735.42 |
| 2005-12-16 | 1,753 | 1,764 | 1,753 | 1,760 | 50,000 | 733.33 |
| 2005-12-15 | 1,750 | 1,800 | 1,750 | 1,753 | 17,000 | 730.42 |
| 2005-12-14 | 1,780 | 1,780 | 1,758 | 1,760 | 6,000 | 733.33 |
| 2005-12-13 | 1,750 | 1,780 | 1,750 | 1,780 | 5,000 | 741.67 |
| 2005-12-12 | 1,757 | 1,757 | 1,755 | 1,755 | 2,000 | 731.25 |
| 2005-12-09 | 1,700 | 1,728 | 1,700 | 1,728 | 16,000 | 720 |
| 2005-12-08 | 1,717 | 1,717 | 1,698 | 1,700 | 22,000 | 708.33 |
| 2005-12-07 | 1,640 | 1,730 | 1,640 | 1,730 | 30,000 | 720.83 |
| 2005-12-06 | 1,650 | 1,655 | 1,630 | 1,640 | 21,000 | 683.33 |
| 2005-12-05 | 1,598 | 1,630 | 1,598 | 1,630 | 10,000 | 679.17 |
| 2005-12-02 | 1,579 | 1,585 | 1,579 | 1,585 | 24,000 | 660.42 |
| 2005-12-01 | 1,580 | 1,580 | 1,579 | 1,579 | 5,000 | 657.92 |
| 2005-11-30 | 1,620 | 1,620 | 1,560 | 1,580 | 26,000 | 658.33 |
| 2005-11-29 | 1,605 | 1,620 | 1,605 | 1,620 | 3,000 | 675 |
| 2005-11-28 | 1,622 | 1,622 | 1,620 | 1,622 | 3,000 | 675.83 |
| 2005-11-25 | 1,630 | 1,631 | 1,630 | 1,631 | 3,000 | 679.58 |
| 2005-11-24 | 1,634 | 1,637 | 1,634 | 1,635 | 16,000 | 681.25 |
| 2005-11-22 | 1,634 | 1,635 | 1,634 | 1,635 | 2,000 | 681.25 |
| 2005-11-21 | 1,610 | 1,631 | 1,610 | 1,631 | 6,000 | 679.58 |
| 2005-11-18 | 1,575 | 1,600 | 1,575 | 1,600 | 6,000 | 666.67 |
| 2005-11-17 | 1,600 | 1,610 | 1,600 | 1,610 | 3,000 | 670.83 |
| 2005-11-16 | 1,615 | 1,615 | 1,568 | 1,570 | 7,000 | 654.17 |
| 2005-11-15 | 1,625 | 1,630 | 1,624 | 1,630 | 10,000 | 679.17 |
| 2005-11-14 | 1,628 | 1,629 | 1,625 | 1,625 | 11,000 | 677.08 |
| 2005-11-11 | 1,629 | 1,630 | 1,629 | 1,629 | 9,000 | 678.75 |
| 2005-11-10 | 1,649 | 1,650 | 1,630 | 1,630 | 9,000 | 679.17 |
| 2005-11-09 | 1,570 | 1,630 | 1,569 | 1,630 | 26,000 | 679.17 |
| 2005-11-08 | 1,569 | 1,569 | 1,568 | 1,568 | 2,000 | 653.33 |
| 2005-11-07 | 1,578 | 1,580 | 1,562 | 1,568 | 11,000 | 653.33 |
| 2005-11-04 | 1,600 | 1,601 | 1,561 | 1,597 | 5,000 | 665.42 |
| 2005-11-02 | 1,620 | 1,621 | 1,571 | 1,573 | 10,000 | 655.42 |
| 2005-11-01 | 1,580 | 1,630 | 1,580 | 1,630 | 28,000 | 679.17 |
| 2005-10-31 | 1,520 | 1,550 | 1,520 | 1,550 | 5,000 | 645.83 |
| 2005-10-28 | 1,519 | 1,520 | 1,484 | 1,484 | 11,000 | 618.33 |
| 2005-10-27 | 1,441 | 1,482 | 1,441 | 1,480 | 15,000 | 616.67 |
| 2005-10-26 | 1,405 | 1,420 | 1,405 | 1,420 | 3,000 | 591.67 |
| 2005-10-25 | 1,396 | 1,405 | 1,396 | 1,405 | 13,000 | 585.42 |
| 2005-10-24 | 1,402 | 1,402 | 1,400 | 1,400 | 5,000 | 583.33 |
| 2005-10-21 | 1,401 | 1,404 | 1,388 | 1,400 | 19,000 | 583.33 |
| 2005-10-20 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 587.50 |
| 2005-10-19 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 595.83 |
| 2005-10-18 | 1,465 | 1,465 | 1,435 | 1,435 | 23,000 | 597.92 |
| 2005-10-17 | 1,430 | 1,445 | 1,430 | 1,445 | 4,000 | 602.08 |
| 2005-10-14 | 1,442 | 1,442 | 1,440 | 1,440 | 4,000 | 600 |
| 2005-10-13 | 1,460 | 1,461 | 1,449 | 1,449 | 3,000 | 603.75 |
| 2005-10-12 | 1,460 | 1,480 | 1,459 | 1,470 | 8,000 | 612.50 |
| 2005-10-07 | 1,410 | 1,431 | 1,410 | 1,431 | 10,000 | 596.25 |
| 2005-10-06 | 1,450 | 1,450 | 1,410 | 1,420 | 16,000 | 591.67 |
| 2005-10-05 | 1,501 | 1,501 | 1,470 | 1,480 | 15,000 | 616.67 |
| 2005-10-04 | 1,525 | 1,525 | 1,510 | 1,510 | 5,000 | 629.17 |
| 2005-10-03 | 1,511 | 1,525 | 1,511 | 1,525 | 7,000 | 635.42 |
| 2005-09-30 | 1,525 | 1,525 | 1,525 | 1,525 | 1,000 | 635.42 |
| 2005-09-29 | 1,508 | 1,525 | 1,508 | 1,512 | 8,000 | 630 |
| 2005-09-28 | 1,500 | 1,502 | 1,496 | 1,496 | 9,000 | 623.33 |
| 2005-09-27 | 1,600 | 1,605 | 1,550 | 1,550 | 13,000 | 645.83 |
| 2005-09-26 | 1,588 | 1,645 | 1,588 | 1,610 | 17,000 | 670.83 |
| 2005-09-22 | 1,590 | 1,595 | 1,580 | 1,595 | 16,000 | 664.58 |
| 2005-09-21 | 1,599 | 1,600 | 1,578 | 1,590 | 34,000 | 662.50 |
| 2005-09-20 | 1,500 | 1,602 | 1,500 | 1,599 | 42,000 | 666.25 |
| 2005-09-16 | 1,440 | 1,500 | 1,440 | 1,500 | 24,000 | 625 |
| 2005-09-15 | 1,390 | 1,430 | 1,390 | 1,429 | 13,000 | 595.42 |
| 2005-09-14 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 583.33 |
| 2005-09-13 | 1,385 | 1,392 | 1,380 | 1,392 | 5,000 | 580 |
| 2005-09-12 | 1,390 | 1,410 | 1,380 | 1,385 | 24,000 | 577.08 |
| 2005-09-09 | 1,390 | 1,390 | 1,379 | 1,380 | 15,000 | 575 |
| 2005-09-08 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 579.17 |
| 2005-09-07 | 1,392 | 1,392 | 1,371 | 1,371 | 12,000 | 571.25 |
| 2005-09-06 | 1,355 | 1,397 | 1,355 | 1,371 | 29,000 | 571.25 |
| 2005-09-05 | 1,355 | 1,355 | 1,350 | 1,355 | 8,000 | 564.58 |
| 2005-09-01 | 1,364 | 1,364 | 1,355 | 1,355 | 4,000 | 564.58 |
| 2005-08-31 | 1,365 | 1,365 | 1,364 | 1,364 | 2,000 | 568.33 |
| 2005-08-30 | 1,351 | 1,365 | 1,350 | 1,365 | 5,000 | 568.75 |
| 2005-08-29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 562.50 |
| 2005-08-26 | 1,340 | 1,352 | 1,340 | 1,352 | 5,000 | 563.33 |
| 2005-08-25 | 1,360 | 1,362 | 1,360 | 1,362 | 4,000 | 567.50 |
| 2005-08-24 | 1,376 | 1,378 | 1,362 | 1,362 | 5,000 | 567.50 |
| 2005-08-23 | 1,394 | 1,400 | 1,390 | 1,390 | 9,000 | 579.17 |
| 2005-08-22 | 1,393 | 1,402 | 1,390 | 1,402 | 11,000 | 584.17 |
| 2005-08-19 | 1,380 | 1,380 | 1,375 | 1,375 | 4,000 | 572.92 |
| 2005-08-18 | 1,370 | 1,375 | 1,370 | 1,375 | 4,000 | 572.92 |
| 2005-08-17 | 1,355 | 1,370 | 1,355 | 1,370 | 2,000 | 570.83 |
| 2005-08-16 | 1,351 | 1,370 | 1,348 | 1,355 | 12,000 | 564.58 |
| 2005-08-15 | 1,360 | 1,360 | 1,358 | 1,360 | 10,000 | 566.67 |
| 2005-08-12 | 1,380 | 1,380 | 1,332 | 1,340 | 13,000 | 558.33 |
| 2005-08-11 | 1,370 | 1,370 | 1,368 | 1,370 | 8,000 | 570.83 |
| 2005-08-10 | 1,365 | 1,365 | 1,351 | 1,355 | 16,000 | 564.58 |
| 2005-08-09 | 1,341 | 1,352 | 1,340 | 1,352 | 15,000 | 563.33 |
| 2005-08-08 | 1,342 | 1,342 | 1,330 | 1,335 | 9,000 | 556.25 |
| 2005-08-05 | 1,360 | 1,360 | 1,349 | 1,350 | 20,000 | 562.50 |
| 2005-08-04 | 1,380 | 1,380 | 1,360 | 1,362 | 5,000 | 567.50 |
| 2005-08-03 | 1,391 | 1,402 | 1,388 | 1,391 | 20,000 | 579.58 |
| 2005-08-02 | 1,349 | 1,410 | 1,349 | 1,380 | 72,000 | 575 |
| 2005-08-01 | 1,320 | 1,320 | 1,300 | 1,310 | 16,000 | 545.83 |
| 2005-07-29 | 1,340 | 1,340 | 1,320 | 1,320 | 6,000 | 550 |
| 2005-07-28 | 1,300 | 1,320 | 1,300 | 1,320 | 17,000 | 550 |
| 2005-07-27 | 1,297 | 1,301 | 1,295 | 1,300 | 7,000 | 541.67 |
| 2005-07-26 | 1,280 | 1,296 | 1,280 | 1,290 | 25,000 | 537.50 |
| 2005-07-25 | 1,234 | 1,259 | 1,234 | 1,259 | 6,000 | 524.58 |
| 2005-07-22 | 1,242 | 1,242 | 1,235 | 1,235 | 8,000 | 514.58 |
| 2005-07-21 | 1,269 | 1,269 | 1,251 | 1,251 | 2,000 | 521.25 |
| 2005-07-20 | 1,272 | 1,272 | 1,270 | 1,270 | 10,000 | 529.17 |
| 2005-07-19 | 1,265 | 1,270 | 1,260 | 1,270 | 3,000 | 529.17 |
| 2005-07-14 | 1,260 | 1,275 | 1,250 | 1,275 | 8,000 | 531.25 |
| 2005-07-13 | 1,270 | 1,272 | 1,270 | 1,272 | 4,000 | 530 |
| 2005-07-12 | 1,283 | 1,285 | 1,275 | 1,285 | 8,000 | 535.42 |
| 2005-07-11 | 1,260 | 1,295 | 1,260 | 1,285 | 14,000 | 535.42 |
| 2005-07-08 | 1,279 | 1,287 | 1,277 | 1,280 | 16,000 | 533.33 |
| 2005-07-07 | 1,275 | 1,297 | 1,275 | 1,280 | 17,000 | 533.33 |
| 2005-07-06 | 1,267 | 1,279 | 1,265 | 1,275 | 19,000 | 531.25 |
| 2005-07-05 | 1,250 | 1,275 | 1,249 | 1,265 | 28,000 | 527.08 |
| 2005-07-04 | 1,218 | 1,249 | 1,211 | 1,249 | 13,000 | 520.42 |
| 2005-07-01 | 1,200 | 1,212 | 1,200 | 1,212 | 12,000 | 505 |
| 2005-06-30 | 1,190 | 1,200 | 1,185 | 1,200 | 4,000 | 500 |
| 2005-06-29 | 1,200 | 1,200 | 1,165 | 1,170 | 26,000 | 487.50 |
| 2005-06-28 | 1,160 | 1,230 | 1,160 | 1,200 | 49,000 | 500 |
| 2005-06-27 | 1,119 | 1,158 | 1,118 | 1,158 | 40,000 | 482.50 |
| 2005-06-24 | 1,099 | 1,110 | 1,099 | 1,110 | 5,000 | 462.50 |
| 2005-06-23 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 458.33 |
| 2005-06-22 | 1,100 | 1,115 | 1,095 | 1,100 | 10,000 | 458.33 |
| 2005-06-21 | 1,134 | 1,134 | 1,095 | 1,095 | 24,000 | 456.25 |
| 2005-06-20 | 1,136 | 1,136 | 1,134 | 1,134 | 6,000 | 472.50 |
| 2005-06-17 | 1,140 | 1,140 | 1,125 | 1,135 | 12,000 | 472.92 |
| 2005-06-16 | 1,120 | 1,127 | 1,100 | 1,125 | 7,000 | 468.75 |
| 2005-06-15 | 1,120 | 1,121 | 1,046 | 1,065 | 48,000 | 443.75 |
| 2005-06-14 | 1,120 | 1,130 | 1,120 | 1,130 | 6,000 | 470.83 |
| 2005-06-13 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 466.67 |
| 2005-06-09 | 1,131 | 1,131 | 1,120 | 1,120 | 6,000 | 466.67 |
| 2005-06-08 | 1,130 | 1,130 | 1,129 | 1,129 | 4,000 | 470.42 |
| 2005-06-07 | 1,100 | 1,108 | 1,100 | 1,100 | 4,000 | 458.33 |
| 2005-06-06 | 1,085 | 1,095 | 1,081 | 1,095 | 4,000 | 456.25 |
| 2005-06-03 | 1,081 | 1,081 | 1,080 | 1,081 | 8,000 | 450.42 |
| 2005-06-01 | 1,100 | 1,102 | 1,080 | 1,081 | 10,000 | 450.42 |
| 2005-05-30 | 1,100 | 1,100 | 1,080 | 1,081 | 6,000 | 450.42 |
| 2005-05-27 | 1,135 | 1,135 | 1,100 | 1,100 | 20,000 | 458.33 |
| 2005-05-26 | 1,130 | 1,132 | 1,125 | 1,125 | 23,000 | 468.75 |
| 2005-05-25 | 1,065 | 1,110 | 1,065 | 1,100 | 11,000 | 458.33 |
| 2005-05-24 | 1,050 | 1,060 | 1,050 | 1,050 | 9,000 | 437.50 |
| 2005-05-20 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 433.33 |
| 2005-05-19 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 431.25 |
| 2005-05-17 | 1,039 | 1,040 | 1,030 | 1,030 | 7,000 | 429.17 |
| 2005-05-16 | 1,045 | 1,046 | 1,038 | 1,038 | 6,000 | 432.50 |
| 2005-05-13 | 1,079 | 1,080 | 1,045 | 1,045 | 10,000 | 435.42 |
| 2005-05-12 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 454.17 |
| 2005-05-11 | 1,088 | 1,111 | 1,088 | 1,090 | 10,000 | 454.17 |
| 2005-05-10 | 1,080 | 1,080 | 1,070 | 1,080 | 5,000 | 450 |
| 2005-05-09 | 1,050 | 1,066 | 1,050 | 1,056 | 8,000 | 440 |
| 2005-05-06 | 1,020 | 1,037 | 1,020 | 1,037 | 10,000 | 432.08 |
| 2005-05-02 | 1,018 | 1,020 | 1,010 | 1,011 | 6,000 | 421.25 |
| 2005-04-28 | 1,009 | 1,020 | 1,009 | 1,011 | 11,000 | 421.25 |
| 2005-04-27 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 416.67 |
| 2005-04-26 | 1,015 | 1,015 | 1,000 | 1,010 | 16,000 | 420.83 |
| 2005-04-22 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 | 420.83 |
| 2005-04-21 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 425 |
| 2005-04-20 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 429.17 |
| 2005-04-19 | 1,025 | 1,026 | 1,025 | 1,026 | 13,000 | 427.50 |
| 2005-04-18 | 1,075 | 1,075 | 1,024 | 1,025 | 13,000 | 427.08 |
| 2005-04-14 | 1,090 | 1,090 | 1,080 | 1,090 | 4,000 | 454.17 |
| 2005-04-12 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 462.50 |
| 2005-04-11 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 462.50 |
| 2005-04-08 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 466.67 |
| 2005-04-07 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 470.83 |
| 2005-04-06 | 1,130 | 1,130 | 1,125 | 1,125 | 4,000 | 468.75 |
| 2005-04-05 | 1,135 | 1,135 | 1,120 | 1,130 | 3,000 | 470.83 |
| 2005-04-01 | 1,160 | 1,161 | 1,160 | 1,161 | 3,000 | 483.75 |
| 2005-03-31 | 1,145 | 1,161 | 1,145 | 1,161 | 3,000 | 483.75 |
| 2005-03-30 | 1,180 | 1,180 | 1,156 | 1,156 | 3,000 | 481.67 |
| 2005-03-29 | 1,200 | 1,200 | 1,185 | 1,185 | 4,000 | 493.75 |
| 2005-03-28 | 1,211 | 1,217 | 1,200 | 1,200 | 13,000 | 500 |
| 2005-03-25 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 504.17 |
| 2005-03-24 | 1,210 | 1,220 | 1,210 | 1,210 | 7,000 | 504.17 |
| 2005-03-23 | 1,230 | 1,230 | 1,220 | 1,220 | 6,000 | 508.33 |
| 2005-03-18 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 508.33 |
| 2005-03-17 | 1,250 | 1,250 | 1,246 | 1,248 | 7,000 | 520 |
| 2005-03-16 | 1,248 | 1,249 | 1,240 | 1,240 | 5,000 | 516.67 |
| 2005-03-15 | 1,228 | 1,265 | 1,228 | 1,249 | 25,000 | 520.42 |
| 2005-03-14 | 1,210 | 1,215 | 1,210 | 1,215 | 6,000 | 506.25 |
| 2005-03-11 | 1,180 | 1,220 | 1,180 | 1,205 | 27,000 | 502.08 |
| 2005-03-10 | 1,178 | 1,181 | 1,177 | 1,180 | 13,000 | 491.67 |
| 2005-03-09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 487.50 |
| 2005-03-08 | 1,195 | 1,195 | 1,175 | 1,180 | 7,000 | 491.67 |
| 2005-03-07 | 1,160 | 1,180 | 1,153 | 1,180 | 8,000 | 491.67 |
| 2005-03-04 | 1,110 | 1,140 | 1,110 | 1,140 | 4,000 | 475 |
| 2005-03-03 | 1,080 | 1,110 | 1,070 | 1,110 | 13,000 | 462.50 |
| 2005-03-02 | 1,100 | 1,100 | 1,085 | 1,085 | 17,000 | 452.08 |
| 2005-02-28 | 1,121 | 1,130 | 1,110 | 1,110 | 6,000 | 462.50 |
| 2005-02-25 | 1,164 | 1,170 | 1,130 | 1,130 | 31,000 | 470.83 |
| 2005-02-24 | 1,165 | 1,170 | 1,165 | 1,165 | 3,000 | 485.42 |
| 2005-02-23 | 1,160 | 1,165 | 1,150 | 1,155 | 16,000 | 481.25 |
| 2005-02-22 | 1,165 | 1,180 | 1,150 | 1,160 | 26,000 | 483.33 |
| 2005-02-21 | 1,150 | 1,181 | 1,150 | 1,180 | 27,000 | 491.67 |
| 2005-02-18 | 1,180 | 1,181 | 1,120 | 1,150 | 22,000 | 479.17 |
| 2005-02-17 | 1,100 | 1,200 | 1,100 | 1,180 | 85,000 | 491.67 |
| 2005-02-16 | 1,049 | 1,110 | 1,049 | 1,110 | 57,000 | 462.50 |
| 2005-02-15 | 1,025 | 1,042 | 1,015 | 1,042 | 36,000 | 434.17 |
| 2005-02-14 | 990 | 1,020 | 990 | 1,015 | 35,000 | 422.92 |
| 2005-02-10 | 1,007 | 1,012 | 980 | 990 | 31,000 | 412.50 |
| 2005-02-09 | 1,008 | 1,010 | 1,005 | 1,005 | 10,000 | 418.75 |
| 2005-02-08 | 1,002 | 1,005 | 1,000 | 1,005 | 7,000 | 418.75 |
| 2005-02-07 | 960 | 990 | 960 | 989 | 9,000 | 412.08 |
| 2005-02-04 | 959 | 961 | 955 | 955 | 5,000 | 397.92 |
| 2005-02-03 | 952 | 960 | 950 | 960 | 3,000 | 400 |
| 2005-02-02 | 950 | 951 | 930 | 950 | 20,000 | 395.83 |
| 2005-02-01 | 978 | 980 | 961 | 961 | 7,000 | 400.42 |
| 2005-01-31 | 990 | 990 | 980 | 980 | 6,000 | 408.33 |
| 2005-01-28 | 970 | 980 | 970 | 980 | 2,000 | 408.33 |
| 2005-01-27 | 999 | 1,000 | 980 | 990 | 7,000 | 412.50 |
| 2005-01-26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 416.67 |
| 2005-01-25 | 990 | 990 | 990 | 990 | 3,000 | 412.50 |
| 2005-01-24 | 980 | 991 | 960 | 991 | 10,000 | 412.92 |
| 2005-01-21 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 416.67 |
| 2005-01-20 | 1,017 | 1,020 | 1,010 | 1,010 | 12,000 | 420.83 |
| 2005-01-19 | 1,019 | 1,040 | 1,017 | 1,020 | 28,000 | 425 |
| 2005-01-18 | 1,000 | 1,020 | 999 | 1,017 | 24,000 | 423.75 |
| 2005-01-17 | 980 | 990 | 980 | 990 | 7,000 | 412.50 |
| 2005-01-14 | 985 | 986 | 970 | 980 | 6,000 | 408.33 |
| 2005-01-13 | 995 | 995 | 995 | 995 | 1,000 | 414.58 |
| 2005-01-12 | 1,018 | 1,020 | 995 | 995 | 11,000 | 414.58 |
| 2005-01-11 | 969 | 1,020 | 969 | 1,010 | 22,000 | 420.83 |
| 2005-01-07 | 919 | 970 | 919 | 970 | 26,000 | 404.17 |
| 2005-01-06 | 899 | 912 | 899 | 910 | 7,000 | 379.17 |
| 2005-01-05 | 890 | 900 | 889 | 889 | 7,000 | 370.42 |
| 2005-01-04 | 861 | 872 | 861 | 870 | 6,000 | 362.50 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2008-06-25]1株→1.2株
