6670 (株)MCJ 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 | 125,000 | 125,000 | 122,000 | 123,000 | 1,045 | 615 |
| 2005-12-29 | 125,000 | 128,000 | 122,000 | 125,000 | 3,126 | 625 |
| 2005-12-28 | 122,000 | 138,000 | 116,000 | 129,000 | 16,372 | 645 |
| 2005-12-27 | 124,000 | 124,000 | 124,000 | 124,000 | 465 | 620 |
| 2005-12-26 | 308,001 | 327,000 | 303,000 | 312,999 | 5,512 | 521.67 |
| 2005-12-22 | 297,000 | 306,000 | 288,000 | 300,000 | 3,583 | 500 |
| 2005-12-21 | 306,000 | 312,000 | 294,999 | 297,000 | 3,672 | 495 |
| 2005-12-20 | 318,999 | 321,999 | 303,000 | 303,999 | 5,206 | 506.67 |
| 2005-12-19 | 336,000 | 339,999 | 320,001 | 324,999 | 3,133 | 541.67 |
| 2005-12-16 | 336,000 | 344,001 | 335,001 | 336,000 | 1,820 | 560 |
| 2005-12-15 | 335,001 | 339,000 | 332,001 | 335,001 | 1,174 | 558.34 |
| 2005-12-14 | 338,001 | 348,000 | 333,000 | 333,999 | 1,511 | 556.67 |
| 2005-12-13 | 326,001 | 339,999 | 324,999 | 339,000 | 2,017 | 565 |
| 2005-12-12 | 342,000 | 342,000 | 326,001 | 330,999 | 4,255 | 551.67 |
| 2005-12-09 | 353,001 | 353,001 | 342,999 | 345,000 | 1,650 | 575 |
| 2005-12-08 | 360,999 | 362,001 | 353,001 | 353,001 | 2,408 | 588.34 |
| 2005-12-07 | 365,001 | 372,999 | 348,999 | 351,000 | 9,304 | 585 |
| 2005-12-06 | 363,999 | 386,001 | 362,001 | 384,999 | 9,621 | 641.67 |
| 2005-12-05 | 356,001 | 363,000 | 348,000 | 360,999 | 2,107 | 601.67 |
| 2005-12-02 | 357,000 | 357,999 | 351,000 | 353,001 | 1,485 | 588.34 |
| 2005-12-01 | 363,000 | 369,999 | 354,999 | 357,000 | 4,193 | 595 |
| 2005-11-30 | 354,999 | 359,001 | 348,000 | 357,999 | 1,598 | 596.67 |
| 2005-11-29 | 348,000 | 357,999 | 345,000 | 353,001 | 1,337 | 588.34 |
| 2005-11-28 | 345,000 | 350,001 | 341,001 | 342,999 | 888 | 571.67 |
| 2005-11-25 | 354,999 | 357,000 | 341,001 | 345,000 | 1,370 | 575 |
| 2005-11-24 | 341,001 | 363,999 | 339,000 | 357,999 | 2,238 | 596.67 |
| 2005-11-22 | 348,999 | 348,999 | 339,000 | 342,000 | 1,202 | 570 |
| 2005-11-21 | 350,001 | 351,000 | 333,999 | 348,999 | 2,739 | 581.67 |
| 2005-11-18 | 363,999 | 363,999 | 347,001 | 348,999 | 1,397 | 581.67 |
| 2005-11-17 | 369,999 | 371,001 | 357,000 | 363,999 | 1,415 | 606.67 |
| 2005-11-16 | 369,000 | 371,001 | 360,999 | 366,000 | 1,647 | 610 |
| 2005-11-15 | 365,001 | 380,001 | 363,999 | 363,999 | 4,103 | 606.67 |
| 2005-11-14 | 377,001 | 383,001 | 353,001 | 360,000 | 8,844 | 600 |
| 2005-11-11 | 383,001 | 399,999 | 371,001 | 399,000 | 6,922 | 665 |
| 2005-11-10 | 384,999 | 395,001 | 369,000 | 375,999 | 3,106 | 626.67 |
| 2005-11-09 | 375,000 | 408,000 | 369,000 | 384,000 | 6,719 | 640 |
| 2005-11-08 | 396,999 | 423,000 | 363,999 | 380,001 | 9,832 | 633.34 |
| 2005-11-07 | 351,000 | 393,999 | 351,000 | 393,000 | 9,231 | 655 |
| 2005-11-04 | 326,001 | 360,999 | 324,999 | 347,001 | 12,124 | 578.34 |
| 2005-11-02 | 306,000 | 324,000 | 306,000 | 321,000 | 3,636 | 535 |
| 2005-11-01 | 311,001 | 312,000 | 303,999 | 305,001 | 1,107 | 508.34 |
| 2005-10-31 | 312,000 | 327,999 | 302,001 | 308,001 | 11,185 | 513.34 |
| 2005-10-28 | 284,001 | 303,000 | 279,999 | 297,999 | 4,048 | 496.67 |
| 2005-10-27 | 270,999 | 287,001 | 270,000 | 284,001 | 1,974 | 473.34 |
| 2005-10-26 | 273,000 | 273,000 | 267,999 | 272,001 | 512 | 453.34 |
| 2005-10-25 | 273,999 | 278,001 | 270,000 | 273,000 | 838 | 455 |
| 2005-10-24 | 273,000 | 276,999 | 270,000 | 272,001 | 679 | 453.34 |
| 2005-10-21 | 270,999 | 273,999 | 263,001 | 270,000 | 1,588 | 450 |
| 2005-10-20 | 276,999 | 278,001 | 273,999 | 276,999 | 742 | 461.67 |
| 2005-10-19 | 285,000 | 285,000 | 275,001 | 278,001 | 1,328 | 463.34 |
| 2005-10-18 | 284,001 | 288,000 | 282,000 | 285,000 | 2,303 | 475 |
| 2005-10-17 | 282,999 | 284,001 | 279,999 | 284,001 | 823 | 473.34 |
| 2005-10-14 | 282,000 | 284,001 | 279,000 | 281,001 | 874 | 468.34 |
| 2005-10-13 | 278,001 | 284,001 | 275,001 | 282,000 | 794 | 470 |
| 2005-10-12 | 284,001 | 284,001 | 275,001 | 278,001 | 1,393 | 463.34 |
| 2005-10-11 | 281,001 | 288,000 | 281,001 | 282,000 | 1,840 | 470 |
| 2005-10-07 | 285,000 | 297,999 | 278,001 | 279,000 | 6,730 | 465 |
| 2005-10-06 | 270,999 | 282,999 | 270,000 | 275,001 | 996 | 458.34 |
| 2005-10-05 | 282,999 | 282,999 | 275,001 | 276,000 | 740 | 460 |
| 2005-10-04 | 279,999 | 285,999 | 279,000 | 282,999 | 995 | 471.67 |
| 2005-10-03 | 282,000 | 287,001 | 272,001 | 279,999 | 1,411 | 466.67 |
| 2005-09-30 | 272,001 | 278,001 | 266,001 | 273,999 | 577 | 456.67 |
| 2005-09-29 | 273,999 | 273,999 | 266,001 | 266,001 | 687 | 443.34 |
| 2005-09-28 | 258,000 | 275,001 | 257,001 | 272,001 | 623 | 453.34 |
| 2005-09-27 | 272,001 | 272,001 | 252,999 | 255,000 | 691 | 425 |
| 2005-09-26 | 276,000 | 276,000 | 264,000 | 264,000 | 848 | 440 |
| 2005-09-22 | 290,001 | 290,001 | 276,000 | 276,000 | 1,861 | 460 |
| 2005-09-21 | 290,001 | 294,000 | 282,999 | 294,000 | 1,847 | 490 |
| 2005-09-20 | 284,001 | 294,000 | 282,000 | 287,001 | 2,919 | 478.34 |
| 2005-09-16 | 279,999 | 282,999 | 278,001 | 279,000 | 1,595 | 465 |
| 2005-09-15 | 273,000 | 279,999 | 272,001 | 276,000 | 736 | 460 |
| 2005-09-14 | 266,001 | 273,999 | 264,000 | 270,999 | 602 | 451.67 |
| 2005-09-13 | 269,001 | 272,001 | 267,000 | 267,999 | 821 | 446.67 |
| 2005-09-12 | 279,999 | 279,999 | 269,001 | 270,999 | 962 | 451.67 |
| 2005-09-09 | 272,001 | 276,000 | 266,001 | 276,000 | 871 | 460 |
| 2005-09-08 | 275,001 | 278,001 | 267,000 | 276,000 | 2,008 | 460 |
| 2005-09-07 | 258,000 | 282,999 | 255,000 | 278,001 | 3,114 | 463.34 |
| 2005-09-06 | 255,000 | 261,000 | 255,000 | 257,001 | 1,314 | 428.34 |
| 2005-09-05 | 252,999 | 255,999 | 248,001 | 255,000 | 457 | 425 |
| 2005-09-02 | 255,999 | 255,999 | 246,999 | 254,001 | 599 | 423.34 |
| 2005-09-01 | 243,999 | 255,000 | 243,000 | 252,999 | 697 | 421.67 |
| 2005-08-31 | 246,000 | 246,999 | 243,000 | 246,999 | 384 | 411.67 |
| 2005-08-30 | 243,999 | 248,001 | 242,001 | 245,001 | 512 | 408.34 |
| 2005-08-29 | 240,000 | 248,001 | 237,000 | 240,999 | 869 | 401.67 |
| 2005-08-26 | 234,000 | 237,000 | 234,000 | 234,999 | 218 | 391.67 |
| 2005-08-25 | 237,999 | 239,001 | 234,999 | 236,001 | 326 | 393.34 |
| 2005-08-24 | 240,000 | 240,999 | 237,999 | 237,999 | 344 | 396.67 |
| 2005-08-23 | 243,000 | 243,999 | 240,999 | 242,001 | 192 | 403.34 |
| 2005-08-22 | 243,999 | 245,001 | 242,001 | 242,001 | 176 | 403.34 |
| 2005-08-19 | 243,999 | 246,999 | 242,001 | 243,999 | 405 | 406.67 |
| 2005-08-18 | 240,000 | 243,999 | 240,000 | 243,999 | 332 | 406.67 |
| 2005-08-17 | 240,999 | 245,001 | 240,000 | 243,999 | 325 | 406.67 |
| 2005-08-16 | 246,000 | 246,000 | 242,001 | 243,999 | 381 | 406.67 |
| 2005-08-15 | 252,000 | 252,000 | 245,001 | 248,001 | 363 | 413.34 |
| 2005-08-12 | 255,999 | 258,000 | 252,999 | 255,000 | 435 | 425 |
| 2005-08-11 | 261,000 | 261,999 | 255,000 | 255,999 | 1,138 | 426.67 |
| 2005-08-10 | 255,000 | 258,000 | 251,001 | 252,999 | 689 | 421.67 |
| 2005-08-09 | 240,000 | 255,000 | 239,001 | 252,999 | 1,080 | 421.67 |
| 2005-08-08 | 234,999 | 240,999 | 233,001 | 236,001 | 809 | 393.34 |
| 2005-08-05 | 258,999 | 258,999 | 246,000 | 246,999 | 448 | 411.67 |
| 2005-08-04 | 249,999 | 258,999 | 243,000 | 257,001 | 739 | 428.34 |
| 2005-08-03 | 261,999 | 263,001 | 252,999 | 257,001 | 557 | 428.34 |
| 2005-08-02 | 267,999 | 267,999 | 260,001 | 261,000 | 564 | 435 |
| 2005-08-01 | 261,999 | 263,001 | 258,000 | 260,001 | 939 | 433.34 |
| 2005-07-29 | 264,000 | 264,999 | 263,001 | 263,001 | 275 | 438.34 |
| 2005-07-28 | 264,999 | 267,999 | 264,000 | 264,000 | 329 | 440 |
| 2005-07-27 | 266,001 | 267,999 | 264,999 | 264,999 | 283 | 441.67 |
| 2005-07-26 | 270,000 | 270,999 | 264,000 | 266,001 | 641 | 443.34 |
| 2005-07-25 | 267,000 | 272,001 | 264,999 | 266,001 | 992 | 443.34 |
| 2005-07-22 | 272,001 | 273,000 | 266,001 | 267,000 | 914 | 445 |
| 2005-07-21 | 276,999 | 279,000 | 275,001 | 276,000 | 189 | 460 |
| 2005-07-20 | 279,999 | 281,001 | 275,001 | 279,000 | 425 | 465 |
| 2005-07-19 | 284,001 | 284,001 | 276,000 | 279,999 | 604 | 466.67 |
| 2005-07-15 | 276,999 | 279,000 | 270,999 | 279,000 | 542 | 465 |
| 2005-07-14 | 272,001 | 279,999 | 272,001 | 273,999 | 526 | 456.67 |
| 2005-07-13 | 275,001 | 275,001 | 270,999 | 272,001 | 630 | 453.34 |
| 2005-07-12 | 261,999 | 276,999 | 261,999 | 275,001 | 2,063 | 458.34 |
| 2005-07-11 | 264,999 | 266,001 | 258,000 | 260,001 | 1,406 | 433.34 |
| 2005-07-08 | 267,999 | 270,000 | 266,001 | 266,001 | 643 | 443.34 |
| 2005-07-07 | 275,001 | 276,000 | 270,999 | 272,001 | 596 | 453.34 |
| 2005-07-06 | 278,001 | 278,001 | 273,999 | 276,999 | 476 | 461.67 |
| 2005-07-05 | 282,999 | 282,999 | 278,001 | 278,001 | 429 | 463.34 |
| 2005-07-04 | 279,000 | 282,999 | 276,000 | 281,001 | 729 | 468.34 |
| 2005-07-01 | 276,000 | 279,999 | 273,999 | 276,000 | 480 | 460 |
| 2005-06-30 | 282,000 | 282,000 | 276,000 | 276,000 | 356 | 460 |
| 2005-06-29 | 276,000 | 285,000 | 272,001 | 279,000 | 1,272 | 465 |
| 2005-06-28 | 278,001 | 278,001 | 275,001 | 276,000 | 565 | 460 |
| 2005-06-27 | 281,001 | 281,001 | 276,999 | 278,001 | 571 | 463.34 |
| 2005-06-24 | 275,001 | 281,001 | 275,001 | 279,999 | 641 | 466.67 |
| 2005-06-23 | 278,001 | 279,999 | 273,999 | 279,000 | 742 | 465 |
| 2005-06-22 | 285,000 | 285,000 | 273,999 | 279,000 | 1,953 | 465 |
| 2005-06-21 | 282,000 | 287,001 | 281,001 | 285,000 | 1,290 | 475 |
| 2005-06-20 | 284,001 | 284,001 | 281,001 | 281,001 | 781 | 468.34 |
| 2005-06-17 | 285,000 | 285,000 | 282,000 | 285,000 | 727 | 475 |
| 2005-06-16 | 287,001 | 288,999 | 282,000 | 285,999 | 1,474 | 476.67 |
| 2005-06-15 | 291,999 | 297,000 | 285,999 | 285,999 | 2,146 | 476.67 |
| 2005-06-14 | 297,000 | 321,000 | 288,000 | 288,999 | 19,158 | 481.67 |
| 2005-06-13 | 288,999 | 290,001 | 285,000 | 285,000 | 362 | 475 |
| 2005-06-10 | 282,999 | 294,000 | 282,999 | 291,000 | 1,594 | 485 |
| 2005-06-09 | 281,001 | 285,999 | 279,000 | 282,000 | 1,082 | 470 |
| 2005-06-08 | 293,001 | 294,999 | 285,000 | 285,000 | 1,191 | 475 |
| 2005-06-07 | 299,001 | 299,001 | 291,000 | 291,999 | 1,108 | 486.67 |
| 2005-06-06 | 293,001 | 303,000 | 290,001 | 297,999 | 3,292 | 496.67 |
| 2005-06-03 | 296,001 | 297,999 | 288,000 | 294,999 | 2,728 | 491.67 |
| 2005-06-02 | 285,999 | 297,000 | 284,001 | 293,001 | 1,794 | 488.34 |
| 2005-06-01 | 288,999 | 291,000 | 284,001 | 285,000 | 1,101 | 475 |
| 2005-05-31 | 285,000 | 293,001 | 276,000 | 293,001 | 1,151 | 488.34 |
| 2005-05-30 | 288,000 | 291,000 | 281,001 | 285,000 | 1,054 | 475 |
| 2005-05-27 | 288,000 | 291,999 | 285,999 | 288,000 | 710 | 480 |
| 2005-05-26 | 285,999 | 294,000 | 282,999 | 291,999 | 1,135 | 486.67 |
| 2005-05-25 | 285,999 | 290,001 | 282,000 | 284,001 | 1,193 | 473.34 |
| 2005-05-24 | 312,999 | 315,999 | 282,999 | 290,001 | 5,735 | 483.34 |
| 2005-05-23 | 300,999 | 308,001 | 300,000 | 303,000 | 1,269 | 505 |
| 2005-05-20 | 299,001 | 300,000 | 291,000 | 299,001 | 703 | 498.34 |
| 2005-05-19 | 306,999 | 308,001 | 294,000 | 297,999 | 2,127 | 496.67 |
| 2005-05-18 | 282,999 | 297,999 | 276,999 | 297,999 | 1,558 | 496.67 |
| 2005-05-17 | 308,001 | 309,000 | 276,999 | 279,000 | 2,609 | 465 |
| 2005-05-16 | 324,999 | 324,999 | 293,001 | 299,001 | 3,188 | 498.34 |
| 2005-05-13 | 327,000 | 327,999 | 320,001 | 321,000 | 1,771 | 535 |
| 2005-05-12 | 333,000 | 339,000 | 324,999 | 327,999 | 8,423 | 546.67 |
| 2005-05-11 | 317,001 | 326,001 | 315,000 | 324,000 | 2,695 | 540 |
| 2005-05-10 | 326,001 | 332,001 | 311,001 | 315,000 | 5,057 | 525 |
| 2005-05-09 | 333,000 | 333,000 | 318,999 | 321,000 | 4,888 | 535 |
| 2005-05-06 | 312,000 | 330,999 | 309,999 | 330,000 | 8,166 | 550 |
| 2005-05-02 | 291,999 | 306,000 | 291,999 | 305,001 | 1,479 | 508.34 |
| 2005-04-28 | 300,000 | 300,999 | 293,001 | 296,001 | 1,297 | 493.34 |
| 2005-04-27 | 300,000 | 306,000 | 299,001 | 300,000 | 1,059 | 500 |
| 2005-04-26 | 306,999 | 308,001 | 300,999 | 303,999 | 2,502 | 506.67 |
| 2005-04-25 | 303,000 | 309,000 | 297,000 | 299,001 | 2,737 | 498.34 |
| 2005-04-22 | 293,001 | 306,999 | 285,999 | 302,001 | 5,443 | 503.34 |
| 2005-04-21 | 272,001 | 288,999 | 270,000 | 285,000 | 1,408 | 475 |
| 2005-04-20 | 285,000 | 291,000 | 282,000 | 284,001 | 1,571 | 473.34 |
| 2005-04-19 | 270,000 | 282,999 | 267,000 | 279,000 | 1,598 | 465 |
| 2005-04-18 | 267,000 | 275,001 | 258,000 | 267,000 | 2,007 | 445 |
| 2005-04-15 | 293,001 | 293,001 | 282,999 | 282,999 | 1,613 | 471.67 |
| 2005-04-14 | 288,999 | 294,999 | 285,999 | 293,001 | 2,189 | 488.34 |
| 2005-04-13 | 306,000 | 314,001 | 290,001 | 293,001 | 7,603 | 488.34 |
| 2005-04-12 | 297,999 | 320,001 | 291,999 | 303,999 | 16,862 | 506.67 |
| 2005-04-11 | 297,999 | 309,999 | 291,999 | 294,999 | 7,271 | 491.67 |
| 2005-04-08 | 297,000 | 299,001 | 287,001 | 290,001 | 2,834 | 483.34 |
| 2005-04-07 | 297,999 | 303,999 | 290,001 | 294,999 | 4,808 | 491.67 |
| 2005-04-06 | 300,000 | 306,000 | 282,999 | 285,999 | 7,382 | 476.67 |
| 2005-04-05 | 273,000 | 297,000 | 270,999 | 291,999 | 8,793 | 486.67 |
| 2005-04-04 | 260,001 | 270,000 | 258,999 | 267,999 | 1,697 | 446.67 |
| 2005-04-01 | 264,999 | 272,001 | 261,999 | 264,000 | 1,479 | 440 |
| 2005-03-31 | 260,001 | 276,999 | 258,000 | 264,999 | 3,691 | 441.67 |
| 2005-03-30 | 273,000 | 276,000 | 248,001 | 255,999 | 5,478 | 426.67 |
| 2005-03-29 | 279,999 | 288,999 | 270,000 | 285,000 | 8,460 | 475 |
| 2005-03-28 | 260,001 | 276,000 | 255,999 | 276,000 | 3,704 | 460 |
| 2005-03-25 | 243,999 | 246,999 | 233,001 | 236,001 | 1,625 | 393.34 |
| 2005-03-24 | 261,000 | 261,000 | 248,001 | 248,001 | 1,113 | 413.34 |
| 2005-03-23 | 263,001 | 263,001 | 255,000 | 257,001 | 858 | 428.34 |
| 2005-03-22 | 266,001 | 266,001 | 261,000 | 263,001 | 391 | 438.34 |
| 2005-03-18 | 266,001 | 267,000 | 261,000 | 263,001 | 734 | 438.34 |
| 2005-03-17 | 270,000 | 272,001 | 261,000 | 267,000 | 982 | 445 |
| 2005-03-16 | 272,001 | 278,001 | 267,999 | 273,000 | 1,726 | 455 |
| 2005-03-15 | 279,999 | 285,999 | 267,999 | 270,000 | 1,964 | 450 |
| 2005-03-14 | 270,000 | 285,999 | 270,000 | 282,999 | 3,749 | 471.67 |
| 2005-03-11 | 261,999 | 270,999 | 261,000 | 269,001 | 747 | 448.34 |
| 2005-03-10 | 269,001 | 270,999 | 257,001 | 261,999 | 976 | 436.67 |
| 2005-03-09 | 264,999 | 279,000 | 264,999 | 267,999 | 1,372 | 446.67 |
| 2005-03-08 | 261,000 | 279,999 | 255,000 | 267,999 | 2,637 | 446.67 |
| 2005-03-07 | 267,000 | 269,001 | 255,000 | 261,000 | 1,655 | 435 |
| 2005-03-04 | 276,000 | 276,999 | 266,001 | 270,999 | 2,003 | 451.67 |
| 2005-03-03 | 284,001 | 291,000 | 275,001 | 276,999 | 2,869 | 461.67 |
| 2005-03-02 | 285,999 | 303,000 | 275,001 | 279,999 | 13,395 | 466.67 |
| 2005-03-01 | 263,001 | 293,001 | 255,999 | 279,999 | 10,837 | 466.67 |
| 2005-02-28 | 270,000 | 282,999 | 252,000 | 257,001 | 11,269 | 428.34 |
| 2005-02-25 | 227,001 | 266,001 | 225,999 | 266,001 | 11,236 | 443.34 |
| 2005-02-24 | 219,000 | 225,999 | 218,001 | 225,999 | 485 | 376.67 |
| 2005-02-23 | 221,001 | 224,001 | 216,999 | 216,999 | 560 | 361.67 |
| 2005-02-22 | 219,999 | 231,999 | 219,000 | 227,001 | 1,485 | 378.34 |
| 2005-02-21 | 218,001 | 219,000 | 209,001 | 218,001 | 455 | 363.34 |
| 2005-02-18 | 215,001 | 218,001 | 212,001 | 218,001 | 848 | 363.34 |
| 2005-02-17 | 197,001 | 228,999 | 195,999 | 227,001 | 1,998 | 378.34 |
| 2005-02-16 | 212,001 | 213,000 | 198,999 | 203,001 | 1,018 | 338.34 |
| 2005-02-15 | 221,001 | 222,000 | 212,001 | 215,001 | 989 | 358.34 |
| 2005-02-14 | 228,999 | 228,999 | 222,999 | 222,999 | 400 | 371.67 |
| 2005-02-10 | 225,999 | 230,001 | 221,001 | 227,001 | 911 | 378.34 |
| 2005-02-09 | 234,000 | 234,000 | 227,001 | 228,000 | 629 | 380 |
| 2005-02-08 | 234,999 | 236,001 | 230,001 | 234,000 | 337 | 390 |
| 2005-02-07 | 233,001 | 234,000 | 228,000 | 234,000 | 574 | 390 |
| 2005-02-04 | 243,000 | 246,000 | 231,000 | 234,000 | 1,195 | 390 |
| 2005-02-03 | 245,001 | 246,000 | 240,000 | 243,999 | 1,029 | 406.67 |
| 2005-02-02 | 246,999 | 249,000 | 240,000 | 240,999 | 962 | 401.67 |
| 2005-02-01 | 249,000 | 255,000 | 243,000 | 246,000 | 3,880 | 410 |
| 2005-01-31 | 236,001 | 255,000 | 234,000 | 255,000 | 5,634 | 425 |
| 2005-01-28 | 228,999 | 237,000 | 225,999 | 231,000 | 1,223 | 385 |
| 2005-01-27 | 234,000 | 234,999 | 227,001 | 230,001 | 664 | 383.34 |
| 2005-01-26 | 239,001 | 240,999 | 233,001 | 234,000 | 953 | 390 |
| 2005-01-25 | 243,999 | 245,001 | 231,999 | 237,000 | 1,727 | 395 |
| 2005-01-24 | 228,000 | 240,000 | 224,001 | 240,000 | 3,785 | 400 |
| 2005-01-21 | 225,000 | 228,000 | 219,999 | 224,001 | 1,270 | 373.34 |
| 2005-01-20 | 231,999 | 236,001 | 228,000 | 228,000 | 1,459 | 380 |
| 2005-01-19 | 234,000 | 243,000 | 228,999 | 233,001 | 2,724 | 388.34 |
| 2005-01-18 | 233,001 | 237,999 | 228,999 | 230,001 | 995 | 383.34 |
| 2005-01-17 | 234,999 | 236,001 | 228,999 | 230,001 | 718 | 383.34 |
| 2005-01-14 | 231,999 | 237,999 | 228,999 | 233,001 | 1,235 | 388.34 |
| 2005-01-13 | 237,999 | 243,999 | 231,000 | 240,000 | 1,326 | 400 |
| 2005-01-12 | 249,000 | 249,000 | 239,001 | 240,000 | 1,343 | 400 |
| 2005-01-11 | 255,000 | 257,001 | 246,999 | 249,000 | 1,930 | 415 |
| 2005-01-07 | 254,001 | 255,999 | 246,000 | 255,000 | 3,148 | 425 |
| 2005-01-06 | 249,000 | 260,001 | 246,000 | 255,999 | 13,586 | 426.67 |
| 2005-01-05 | 233,001 | 242,001 | 230,001 | 239,001 | 2,500 | 398.34 |
| 2005-01-04 | 234,999 | 234,999 | 228,000 | 234,999 | 994 | 391.67 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2011-09-28]1株→100株 [2005-12-27]1株→3株 [2004-07-27]1株→10株
