7485 岡谷鋼機(株) 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 | 1,740 | 1,740 | 1,722 | 1,740 | 3,000 | 8,700 |
| 2005-12-29 | 1,726 | 1,740 | 1,720 | 1,740 | 15,000 | 8,700 |
| 2005-12-28 | 1,720 | 1,730 | 1,700 | 1,710 | 16,000 | 8,550 |
| 2005-12-27 | 1,685 | 1,710 | 1,685 | 1,700 | 5,500 | 8,500 |
| 2005-12-26 | 1,688 | 1,710 | 1,680 | 1,680 | 16,000 | 8,400 |
| 2005-12-22 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 8,400 |
| 2005-12-21 | 1,690 | 1,690 | 1,650 | 1,680 | 24,500 | 8,400 |
| 2005-12-20 | 1,670 | 1,695 | 1,645 | 1,645 | 18,500 | 8,225 |
| 2005-12-19 | 1,660 | 1,690 | 1,660 | 1,660 | 4,000 | 8,300 |
| 2005-12-16 | 1,700 | 1,700 | 1,651 | 1,652 | 12,500 | 8,260 |
| 2005-12-15 | 1,690 | 1,740 | 1,690 | 1,690 | 33,000 | 8,450 |
| 2005-12-14 | 1,700 | 1,720 | 1,680 | 1,680 | 12,500 | 8,400 |
| 2005-12-13 | 1,700 | 1,700 | 1,650 | 1,650 | 19,000 | 8,250 |
| 2005-12-12 | 1,640 | 1,650 | 1,615 | 1,650 | 18,000 | 8,250 |
| 2005-12-09 | 1,600 | 1,620 | 1,600 | 1,620 | 7,500 | 8,100 |
| 2005-12-08 | 1,600 | 1,600 | 1,585 | 1,585 | 8,500 | 7,925 |
| 2005-12-07 | 1,595 | 1,595 | 1,585 | 1,595 | 8,000 | 7,975 |
| 2005-12-06 | 1,595 | 1,595 | 1,590 | 1,595 | 5,000 | 7,975 |
| 2005-12-05 | 1,575 | 1,590 | 1,572 | 1,590 | 20,000 | 7,950 |
| 2005-12-02 | 1,579 | 1,581 | 1,561 | 1,561 | 6,500 | 7,805 |
| 2005-12-01 | 1,595 | 1,595 | 1,551 | 1,553 | 7,000 | 7,765 |
| 2005-11-30 | 1,585 | 1,589 | 1,580 | 1,580 | 7,500 | 7,900 |
| 2005-11-29 | 1,645 | 1,645 | 1,585 | 1,585 | 8,000 | 7,925 |
| 2005-11-24 | 1,650 | 1,650 | 1,600 | 1,650 | 14,000 | 8,250 |
| 2005-11-22 | 1,660 | 1,660 | 1,650 | 1,650 | 3,000 | 8,250 |
| 2005-11-21 | 1,660 | 1,660 | 1,652 | 1,652 | 9,000 | 8,260 |
| 2005-11-18 | 1,665 | 1,665 | 1,650 | 1,650 | 7,500 | 8,250 |
| 2005-11-17 | 1,679 | 1,680 | 1,660 | 1,660 | 15,500 | 8,300 |
| 2005-11-16 | 1,679 | 1,679 | 1,679 | 1,679 | 1,500 | 8,395 |
| 2005-11-15 | 1,660 | 1,660 | 1,645 | 1,655 | 2,500 | 8,275 |
| 2005-11-14 | 1,665 | 1,665 | 1,660 | 1,660 | 9,000 | 8,300 |
| 2005-11-11 | 1,662 | 1,679 | 1,660 | 1,679 | 7,000 | 8,395 |
| 2005-11-10 | 1,678 | 1,678 | 1,678 | 1,678 | 500 | 8,390 |
| 2005-11-09 | 1,660 | 1,665 | 1,660 | 1,660 | 2,000 | 8,300 |
| 2005-11-08 | 1,700 | 1,700 | 1,660 | 1,669 | 6,000 | 8,345 |
| 2005-11-07 | 1,770 | 1,800 | 1,655 | 1,690 | 17,000 | 8,450 |
| 2005-11-04 | 1,671 | 1,680 | 1,650 | 1,650 | 7,000 | 8,250 |
| 2005-11-02 | 1,665 | 1,671 | 1,660 | 1,670 | 7,500 | 8,350 |
| 2005-11-01 | 1,650 | 1,665 | 1,641 | 1,665 | 4,000 | 8,325 |
| 2005-10-31 | 1,605 | 1,650 | 1,605 | 1,650 | 2,000 | 8,250 |
| 2005-10-27 | 1,684 | 1,684 | 1,602 | 1,602 | 4,500 | 8,010 |
| 2005-10-26 | 1,628 | 1,628 | 1,620 | 1,624 | 1,500 | 8,120 |
| 2005-10-25 | 1,581 | 1,618 | 1,581 | 1,600 | 7,000 | 8,000 |
| 2005-10-24 | 1,600 | 1,600 | 1,570 | 1,570 | 10,000 | 7,850 |
| 2005-10-21 | 1,673 | 1,673 | 1,605 | 1,620 | 27,000 | 8,100 |
| 2005-10-20 | 1,710 | 1,710 | 1,690 | 1,690 | 4,000 | 8,450 |
| 2005-10-19 | 1,726 | 1,747 | 1,705 | 1,710 | 5,000 | 8,550 |
| 2005-10-18 | 1,750 | 1,750 | 1,722 | 1,750 | 6,500 | 8,750 |
| 2005-10-17 | 1,799 | 1,799 | 1,780 | 1,781 | 10,000 | 8,905 |
| 2005-10-14 | 1,820 | 1,820 | 1,800 | 1,800 | 24,000 | 9,000 |
| 2005-10-13 | 1,790 | 1,850 | 1,780 | 1,820 | 52,500 | 9,100 |
| 2005-10-12 | 1,651 | 1,740 | 1,611 | 1,730 | 32,000 | 8,650 |
| 2005-10-11 | 1,689 | 1,689 | 1,610 | 1,611 | 9,500 | 8,055 |
| 2005-10-07 | 1,600 | 1,619 | 1,600 | 1,610 | 13,000 | 8,050 |
| 2005-10-06 | 1,690 | 1,690 | 1,588 | 1,600 | 21,500 | 8,000 |
| 2005-10-05 | 1,589 | 1,630 | 1,589 | 1,630 | 7,000 | 8,150 |
| 2005-10-04 | 1,551 | 1,590 | 1,551 | 1,575 | 5,500 | 7,875 |
| 2005-10-03 | 1,534 | 1,550 | 1,520 | 1,520 | 25,000 | 7,600 |
| 2005-09-30 | 1,500 | 1,539 | 1,480 | 1,534 | 13,000 | 7,670 |
| 2005-09-29 | 1,508 | 1,510 | 1,468 | 1,500 | 3,500 | 7,500 |
| 2005-09-28 | 1,509 | 1,510 | 1,508 | 1,508 | 4,000 | 7,540 |
| 2005-09-27 | 1,508 | 1,508 | 1,480 | 1,508 | 3,000 | 7,540 |
| 2005-09-26 | 1,500 | 1,509 | 1,499 | 1,508 | 5,000 | 7,540 |
| 2005-09-22 | 1,512 | 1,512 | 1,500 | 1,500 | 5,500 | 7,500 |
| 2005-09-21 | 1,530 | 1,530 | 1,530 | 1,530 | 1,500 | 7,650 |
| 2005-09-20 | 1,532 | 1,532 | 1,530 | 1,530 | 6,000 | 7,650 |
| 2005-09-16 | 1,550 | 1,550 | 1,531 | 1,532 | 3,000 | 7,660 |
| 2005-09-15 | 1,520 | 1,550 | 1,520 | 1,550 | 26,500 | 7,750 |
| 2005-09-14 | 1,502 | 1,520 | 1,502 | 1,520 | 6,000 | 7,600 |
| 2005-09-13 | 1,501 | 1,502 | 1,500 | 1,502 | 5,000 | 7,510 |
| 2005-09-12 | 1,520 | 1,520 | 1,500 | 1,500 | 8,000 | 7,500 |
| 2005-09-09 | 1,510 | 1,520 | 1,500 | 1,520 | 42,000 | 7,600 |
| 2005-09-08 | 1,570 | 1,600 | 1,490 | 1,510 | 47,500 | 7,550 |
| 2005-09-07 | 1,401 | 1,570 | 1,401 | 1,560 | 23,000 | 7,800 |
| 2005-09-06 | 1,450 | 1,450 | 1,400 | 1,400 | 2,500 | 7,000 |
| 2005-09-05 | 1,390 | 1,390 | 1,380 | 1,390 | 5,000 | 6,950 |
| 2005-09-02 | 1,379 | 1,380 | 1,379 | 1,380 | 4,500 | 6,900 |
| 2005-09-01 | 1,351 | 1,370 | 1,350 | 1,370 | 3,500 | 6,850 |
| 2005-08-31 | 1,360 | 1,360 | 1,350 | 1,350 | 3,500 | 6,750 |
| 2005-08-29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 2005-08-26 | 1,360 | 1,360 | 1,350 | 1,350 | 9,500 | 6,750 |
| 2005-08-25 | 1,330 | 1,350 | 1,330 | 1,350 | 6,000 | 6,750 |
| 2005-08-24 | 1,350 | 1,350 | 1,330 | 1,350 | 7,500 | 6,750 |
| 2005-08-23 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 6,650 |
| 2005-08-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,500 | 6,750 |
| 2005-08-19 | 1,350 | 1,350 | 1,350 | 1,350 | 4,500 | 6,750 |
| 2005-08-18 | 1,300 | 1,350 | 1,300 | 1,350 | 12,000 | 6,750 |
| 2005-08-17 | 1,300 | 1,350 | 1,300 | 1,300 | 6,000 | 6,500 |
| 2005-08-16 | 1,285 | 1,300 | 1,285 | 1,300 | 6,000 | 6,500 |
| 2005-08-15 | 1,280 | 1,290 | 1,280 | 1,280 | 3,500 | 6,400 |
| 2005-08-12 | 1,250 | 1,280 | 1,250 | 1,280 | 4,500 | 6,400 |
| 2005-08-11 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 6,250 |
| 2005-08-10 | 1,250 | 1,260 | 1,230 | 1,230 | 7,000 | 6,150 |
| 2005-08-08 | 1,229 | 1,229 | 1,215 | 1,215 | 1,500 | 6,075 |
| 2005-08-05 | 1,211 | 1,229 | 1,211 | 1,229 | 1,500 | 6,145 |
| 2005-08-04 | 1,250 | 1,255 | 1,211 | 1,211 | 8,500 | 6,055 |
| 2005-08-03 | 1,259 | 1,260 | 1,230 | 1,230 | 10,000 | 6,150 |
| 2005-08-02 | 1,250 | 1,260 | 1,250 | 1,251 | 9,000 | 6,255 |
| 2005-08-01 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 6,250 |
| 2005-07-29 | 1,259 | 1,259 | 1,221 | 1,240 | 9,000 | 6,200 |
| 2005-07-28 | 1,235 | 1,235 | 1,235 | 1,235 | 3,000 | 6,175 |
| 2005-07-27 | 1,235 | 1,250 | 1,235 | 1,250 | 4,000 | 6,250 |
| 2005-07-26 | 1,230 | 1,230 | 1,210 | 1,228 | 5,500 | 6,140 |
| 2005-07-25 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 6,150 |
| 2005-07-22 | 1,240 | 1,245 | 1,230 | 1,230 | 5,000 | 6,150 |
| 2005-07-21 | 1,240 | 1,241 | 1,240 | 1,240 | 3,500 | 6,200 |
| 2005-07-20 | 1,240 | 1,245 | 1,240 | 1,240 | 2,500 | 6,200 |
| 2005-07-19 | 1,240 | 1,245 | 1,231 | 1,240 | 2,500 | 6,200 |
| 2005-07-15 | 1,245 | 1,245 | 1,231 | 1,231 | 4,000 | 6,155 |
| 2005-07-14 | 1,250 | 1,250 | 1,211 | 1,245 | 5,500 | 6,225 |
| 2005-07-13 | 1,241 | 1,250 | 1,240 | 1,245 | 11,000 | 6,225 |
| 2005-07-12 | 1,220 | 1,230 | 1,220 | 1,230 | 11,500 | 6,150 |
| 2005-07-11 | 1,220 | 1,220 | 1,200 | 1,220 | 5,500 | 6,100 |
| 2005-07-08 | 1,220 | 1,220 | 1,220 | 1,220 | 2,500 | 6,100 |
| 2005-07-07 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 | 6,100 |
| 2005-07-06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,500 | 6,150 |
| 2005-07-05 | 1,190 | 1,230 | 1,190 | 1,230 | 13,500 | 6,150 |
| 2005-07-04 | 1,210 | 1,210 | 1,190 | 1,190 | 4,000 | 5,950 |
| 2005-07-01 | 1,200 | 1,210 | 1,200 | 1,210 | 8,500 | 6,050 |
| 2005-06-30 | 1,200 | 1,200 | 1,200 | 1,200 | 5,500 | 6,000 |
| 2005-06-29 | 1,200 | 1,200 | 1,190 | 1,190 | 3,500 | 5,950 |
| 2005-06-28 | 1,200 | 1,200 | 1,190 | 1,200 | 6,500 | 6,000 |
| 2005-06-27 | 1,190 | 1,199 | 1,190 | 1,198 | 4,500 | 5,990 |
| 2005-06-24 | 1,180 | 1,180 | 1,175 | 1,180 | 4,000 | 5,900 |
| 2005-06-23 | 1,190 | 1,190 | 1,185 | 1,185 | 2,000 | 5,925 |
| 2005-06-22 | 1,190 | 1,190 | 1,172 | 1,190 | 2,500 | 5,950 |
| 2005-06-21 | 1,200 | 1,200 | 1,171 | 1,190 | 5,000 | 5,950 |
| 2005-06-20 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 2005-06-17 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 | 5,900 |
| 2005-06-16 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 6,000 |
| 2005-06-15 | 1,180 | 1,200 | 1,180 | 1,200 | 10,000 | 6,000 |
| 2005-06-14 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,900 |
| 2005-06-13 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,900 |
| 2005-06-10 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,900 |
| 2005-06-08 | 1,170 | 1,170 | 1,160 | 1,160 | 1,500 | 5,800 |
| 2005-06-07 | 1,160 | 1,178 | 1,160 | 1,178 | 3,000 | 5,890 |
| 2005-06-06 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 5,900 |
| 2005-06-03 | 1,160 | 1,160 | 1,140 | 1,160 | 9,000 | 5,800 |
| 2005-06-02 | 1,150 | 1,150 | 1,130 | 1,130 | 7,500 | 5,650 |
| 2005-06-01 | 1,121 | 1,121 | 1,120 | 1,120 | 3,000 | 5,600 |
| 2005-05-31 | 1,100 | 1,100 | 1,050 | 1,100 | 14,500 | 5,500 |
| 2005-05-30 | 1,120 | 1,120 | 1,050 | 1,100 | 7,500 | 5,500 |
| 2005-05-27 | 1,040 | 1,040 | 1,030 | 1,040 | 4,000 | 5,200 |
| 2005-05-26 | 1,060 | 1,060 | 1,031 | 1,031 | 2,000 | 5,155 |
| 2005-05-25 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 5,300 |
| 2005-05-24 | 1,052 | 1,060 | 1,052 | 1,060 | 1,500 | 5,300 |
| 2005-05-23 | 1,050 | 1,051 | 1,050 | 1,051 | 3,000 | 5,255 |
| 2005-05-20 | 1,062 | 1,062 | 1,062 | 1,062 | 500 | 5,310 |
| 2005-05-19 | 1,060 | 1,100 | 1,060 | 1,061 | 5,500 | 5,305 |
| 2005-05-18 | 1,050 | 1,060 | 1,030 | 1,060 | 5,000 | 5,300 |
| 2005-05-17 | 1,120 | 1,120 | 1,080 | 1,080 | 7,000 | 5,400 |
| 2005-05-16 | 1,100 | 1,100 | 1,092 | 1,100 | 4,000 | 5,500 |
| 2005-05-13 | 1,140 | 1,140 | 1,130 | 1,130 | 2,500 | 5,650 |
| 2005-05-12 | 1,160 | 1,160 | 1,140 | 1,140 | 3,000 | 5,700 |
| 2005-05-10 | 1,250 | 1,250 | 1,239 | 1,239 | 9,500 | 6,195 |
| 2005-05-09 | 1,200 | 1,245 | 1,160 | 1,245 | 22,500 | 6,225 |
| 2005-05-06 | 1,199 | 1,200 | 1,195 | 1,195 | 10,500 | 5,975 |
| 2005-05-02 | 1,199 | 1,200 | 1,185 | 1,200 | 13,500 | 6,000 |
| 2005-04-28 | 1,150 | 1,170 | 1,145 | 1,170 | 3,500 | 5,850 |
| 2005-04-27 | 1,150 | 1,150 | 1,125 | 1,138 | 4,500 | 5,690 |
| 2005-04-26 | 1,125 | 1,199 | 1,125 | 1,198 | 2,500 | 5,990 |
| 2005-04-25 | 1,200 | 1,200 | 1,120 | 1,120 | 3,000 | 5,600 |
| 2005-04-22 | 1,180 | 1,200 | 1,160 | 1,200 | 40,500 | 6,000 |
| 2005-04-21 | 1,170 | 1,200 | 1,110 | 1,160 | 22,500 | 5,800 |
| 2005-04-20 | 1,100 | 1,200 | 1,080 | 1,170 | 73,000 | 5,850 |
| 2005-04-19 | 1,030 | 1,030 | 980 | 1,000 | 11,000 | 5,000 |
| 2005-04-18 | 1,050 | 1,050 | 1,010 | 1,010 | 9,000 | 5,050 |
| 2005-04-15 | 1,109 | 1,109 | 1,070 | 1,070 | 6,500 | 5,350 |
| 2005-04-14 | 1,130 | 1,160 | 1,110 | 1,110 | 16,000 | 5,550 |
| 2005-04-13 | 1,140 | 1,160 | 1,110 | 1,160 | 56,000 | 5,800 |
| 2005-04-12 | 1,042 | 1,140 | 1,040 | 1,100 | 39,500 | 5,500 |
| 2005-04-11 | 1,042 | 1,042 | 1,040 | 1,042 | 5,500 | 5,210 |
| 2005-04-08 | 1,030 | 1,040 | 980 | 982 | 13,500 | 4,910 |
| 2005-04-07 | 1,050 | 1,050 | 1,040 | 1,040 | 1,500 | 5,200 |
| 2005-04-06 | 1,060 | 1,060 | 1,021 | 1,050 | 8,500 | 5,250 |
| 2005-04-05 | 1,010 | 1,020 | 1,000 | 1,020 | 10,500 | 5,100 |
| 2005-04-04 | 1,060 | 1,060 | 1,000 | 1,010 | 2,500 | 5,050 |
| 2005-04-01 | 1,000 | 1,000 | 1,000 | 1,000 | 6,500 | 5,000 |
| 2005-03-31 | 990 | 1,000 | 990 | 1,000 | 2,500 | 5,000 |
| 2005-03-30 | 980 | 980 | 970 | 980 | 2,500 | 4,900 |
| 2005-03-29 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 | 5,150 |
| 2005-03-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 2005-03-25 | 1,000 | 1,060 | 960 | 1,060 | 17,000 | 5,300 |
| 2005-03-24 | 980 | 1,000 | 980 | 1,000 | 11,500 | 5,000 |
| 2005-03-23 | 979 | 980 | 979 | 980 | 2,500 | 4,900 |
| 2005-03-22 | 983 | 983 | 980 | 980 | 5,000 | 4,900 |
| 2005-03-18 | 979 | 980 | 975 | 975 | 2,500 | 4,875 |
| 2005-03-17 | 967 | 967 | 967 | 967 | 1,000 | 4,835 |
| 2005-03-16 | 980 | 980 | 975 | 975 | 3,000 | 4,875 |
| 2005-03-15 | 971 | 980 | 971 | 975 | 15,500 | 4,875 |
| 2005-03-14 | 979 | 980 | 961 | 961 | 14,500 | 4,805 |
| 2005-03-11 | 965 | 979 | 960 | 979 | 3,000 | 4,895 |
| 2005-03-10 | 955 | 955 | 955 | 955 | 12,000 | 4,775 |
| 2005-03-09 | 960 | 960 | 955 | 955 | 1,500 | 4,775 |
| 2005-03-08 | 965 | 965 | 960 | 960 | 4,000 | 4,800 |
| 2005-03-07 | 969 | 969 | 965 | 965 | 3,000 | 4,825 |
| 2005-03-04 | 970 | 970 | 970 | 970 | 3,000 | 4,850 |
| 2005-03-03 | 970 | 970 | 970 | 970 | 4,000 | 4,850 |
| 2005-03-02 | 977 | 977 | 970 | 970 | 4,500 | 4,850 |
| 2005-03-01 | 977 | 977 | 970 | 977 | 3,000 | 4,885 |
| 2005-02-28 | 960 | 970 | 960 | 970 | 5,500 | 4,850 |
| 2005-02-25 | 960 | 960 | 960 | 960 | 7,000 | 4,800 |
| 2005-02-24 | 960 | 960 | 960 | 960 | 3,000 | 4,800 |
| 2005-02-23 | 981 | 981 | 981 | 981 | 1,000 | 4,905 |
| 2005-02-22 | 980 | 1,002 | 980 | 981 | 20,500 | 4,905 |
| 2005-02-21 | 965 | 980 | 965 | 980 | 7,000 | 4,900 |
| 2005-02-18 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 2005-02-17 | 960 | 960 | 960 | 960 | 3,000 | 4,800 |
| 2005-02-16 | 960 | 960 | 960 | 960 | 500 | 4,800 |
| 2005-02-15 | 965 | 965 | 950 | 950 | 6,000 | 4,750 |
| 2005-02-14 | 965 | 965 | 965 | 965 | 3,500 | 4,825 |
| 2005-02-10 | 970 | 970 | 965 | 965 | 9,500 | 4,825 |
| 2005-02-09 | 970 | 970 | 965 | 965 | 3,000 | 4,825 |
| 2005-02-08 | 970 | 970 | 970 | 970 | 1,500 | 4,850 |
| 2005-02-07 | 970 | 970 | 970 | 970 | 1,500 | 4,850 |
| 2005-02-04 | 970 | 970 | 970 | 970 | 3,500 | 4,850 |
| 2005-02-03 | 980 | 980 | 975 | 975 | 4,500 | 4,875 |
| 2005-02-02 | 980 | 980 | 975 | 975 | 3,000 | 4,875 |
| 2005-02-01 | 981 | 981 | 975 | 975 | 4,500 | 4,875 |
| 2005-01-31 | 975 | 975 | 975 | 975 | 1,500 | 4,875 |
| 2005-01-28 | 970 | 970 | 970 | 970 | 2,000 | 4,850 |
| 2005-01-27 | 970 | 970 | 970 | 970 | 2,000 | 4,850 |
| 2005-01-26 | 970 | 970 | 970 | 970 | 2,500 | 4,850 |
| 2005-01-20 | 962 | 962 | 962 | 962 | 2,000 | 4,810 |
| 2005-01-18 | 980 | 980 | 960 | 960 | 2,000 | 4,800 |
| 2005-01-17 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 2005-01-14 | 981 | 981 | 981 | 981 | 1,500 | 4,905 |
| 2005-01-13 | 981 | 981 | 981 | 981 | 2,000 | 4,905 |
| 2005-01-12 | 980 | 981 | 980 | 981 | 2,000 | 4,905 |
| 2005-01-11 | 980 | 980 | 971 | 980 | 3,500 | 4,900 |
| 2005-01-07 | 971 | 971 | 971 | 971 | 2,500 | 4,855 |
| 2005-01-06 | 975 | 975 | 970 | 970 | 3,000 | 4,850 |
| 2005-01-05 | 971 | 971 | 971 | 971 | 2,000 | 4,855 |
| 2005-01-04 | 980 | 980 | 970 | 970 | 2,500 | 4,850 |
分割・併合履歴 ： [2014-08-27]1株→0.2株
