7564 (株)ワークマン 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 | 4,300 | 4,300 | 4,090 | 4,200 | 5,200 | 525 |
| 2005-12-29 | 4,250 | 4,500 | 4,250 | 4,500 | 1,300 | 562.50 |
| 2005-12-28 | 4,240 | 4,600 | 4,240 | 4,600 | 1,600 | 575 |
| 2005-12-27 | 4,050 | 4,140 | 4,050 | 4,140 | 1,500 | 517.50 |
| 2005-12-26 | 3,960 | 4,050 | 3,960 | 4,050 | 400 | 506.25 |
| 2005-12-22 | 3,990 | 3,990 | 3,870 | 3,870 | 1,300 | 483.75 |
| 2005-12-21 | 3,900 | 3,900 | 3,850 | 3,850 | 400 | 481.25 |
| 2005-12-20 | 3,840 | 3,890 | 3,840 | 3,890 | 600 | 486.25 |
| 2005-12-19 | 3,840 | 3,840 | 3,800 | 3,800 | 600 | 475 |
| 2005-12-16 | 3,900 | 3,900 | 3,800 | 3,840 | 2,300 | 480 |
| 2005-12-15 | 3,950 | 3,950 | 3,880 | 3,900 | 1,200 | 487.50 |
| 2005-12-14 | 3,900 | 3,950 | 3,900 | 3,950 | 800 | 493.75 |
| 2005-12-13 | 3,910 | 3,910 | 3,900 | 3,900 | 600 | 487.50 |
| 2005-12-12 | 3,900 | 3,900 | 3,900 | 3,900 | 1,700 | 487.50 |
| 2005-12-09 | 3,860 | 3,900 | 3,860 | 3,900 | 1,100 | 487.50 |
| 2005-12-08 | 3,870 | 3,970 | 3,860 | 3,890 | 1,100 | 486.25 |
| 2005-12-07 | 3,990 | 3,990 | 3,870 | 3,870 | 1,400 | 483.75 |
| 2005-12-06 | 3,970 | 4,000 | 3,970 | 4,000 | 2,600 | 500 |
| 2005-12-05 | 3,900 | 3,950 | 3,900 | 3,950 | 2,300 | 493.75 |
| 2005-12-02 | 4,040 | 4,040 | 4,000 | 4,000 | 700 | 500 |
| 2005-12-01 | 4,000 | 4,050 | 4,000 | 4,050 | 1,600 | 506.25 |
| 2005-11-30 | 3,760 | 3,860 | 3,760 | 3,860 | 2,400 | 482.50 |
| 2005-11-29 | 3,800 | 3,800 | 3,760 | 3,800 | 1,900 | 475 |
| 2005-11-28 | 3,750 | 3,790 | 3,750 | 3,750 | 1,600 | 468.75 |
| 2005-11-25 | 3,670 | 3,710 | 3,670 | 3,710 | 1,600 | 463.75 |
| 2005-11-24 | 3,670 | 3,690 | 3,650 | 3,670 | 4,900 | 458.75 |
| 2005-11-22 | 3,700 | 3,700 | 3,600 | 3,650 | 7,700 | 456.25 |
| 2005-11-21 | 3,630 | 3,660 | 3,600 | 3,660 | 6,100 | 457.50 |
| 2005-11-18 | 3,410 | 3,580 | 3,400 | 3,580 | 9,100 | 447.50 |
| 2005-11-17 | 3,400 | 3,500 | 3,400 | 3,490 | 2,900 | 436.25 |
| 2005-11-16 | 3,440 | 3,440 | 3,400 | 3,400 | 2,300 | 425 |
| 2005-11-15 | 3,490 | 3,490 | 3,450 | 3,450 | 700 | 431.25 |
| 2005-11-14 | 3,420 | 3,420 | 3,350 | 3,350 | 800 | 418.75 |
| 2005-11-11 | 3,450 | 3,490 | 3,240 | 3,240 | 5,000 | 405 |
| 2005-11-10 | 3,340 | 3,450 | 3,340 | 3,450 | 3,100 | 431.25 |
| 2005-11-09 | 3,390 | 3,440 | 3,390 | 3,440 | 1,000 | 430 |
| 2005-11-08 | 3,340 | 3,340 | 3,310 | 3,340 | 2,200 | 417.50 |
| 2005-11-07 | 3,170 | 3,250 | 3,170 | 3,240 | 4,100 | 405 |
| 2005-11-04 | 3,450 | 3,450 | 3,330 | 3,360 | 2,400 | 420 |
| 2005-11-02 | 3,500 | 3,500 | 3,450 | 3,450 | 2,700 | 431.25 |
| 2005-11-01 | 3,490 | 3,500 | 3,390 | 3,500 | 2,600 | 437.50 |
| 2005-10-31 | 3,480 | 3,500 | 3,480 | 3,500 | 2,800 | 437.50 |
| 2005-10-28 | 3,400 | 3,500 | 3,380 | 3,500 | 3,500 | 437.50 |
| 2005-10-27 | 3,400 | 3,410 | 3,390 | 3,400 | 6,300 | 425 |
| 2005-10-26 | 3,350 | 3,400 | 3,320 | 3,380 | 7,300 | 422.50 |
| 2005-10-25 | 3,380 | 3,380 | 3,280 | 3,350 | 2,400 | 418.75 |
| 2005-10-24 | 3,230 | 3,250 | 3,210 | 3,230 | 1,700 | 403.75 |
| 2005-10-20 | 3,100 | 3,160 | 3,100 | 3,160 | 1,100 | 395 |
| 2005-10-19 | 3,140 | 3,160 | 3,120 | 3,140 | 4,300 | 392.50 |
| 2005-10-18 | 3,140 | 3,140 | 3,100 | 3,110 | 3,600 | 388.75 |
| 2005-10-17 | 3,100 | 3,140 | 3,100 | 3,140 | 900 | 392.50 |
| 2005-10-14 | 3,100 | 3,100 | 3,030 | 3,050 | 3,000 | 381.25 |
| 2005-10-13 | 3,100 | 3,110 | 3,100 | 3,110 | 1,200 | 388.75 |
| 2005-10-12 | 3,260 | 3,260 | 3,070 | 3,100 | 2,800 | 387.50 |
| 2005-10-11 | 3,360 | 3,360 | 3,260 | 3,260 | 2,800 | 407.50 |
| 2005-10-07 | 3,170 | 3,170 | 3,150 | 3,160 | 400 | 395 |
| 2005-10-06 | 3,130 | 3,130 | 3,090 | 3,100 | 600 | 387.50 |
| 2005-10-05 | 3,100 | 3,100 | 3,020 | 3,100 | 3,800 | 387.50 |
| 2005-10-04 | 3,160 | 3,170 | 3,160 | 3,170 | 500 | 396.25 |
| 2005-10-03 | 3,120 | 3,120 | 3,120 | 3,120 | 200 | 390 |
| 2005-09-30 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 393.75 |
| 2005-09-29 | 3,260 | 3,260 | 3,150 | 3,150 | 1,800 | 393.75 |
| 2005-09-28 | 3,200 | 3,260 | 3,200 | 3,260 | 1,500 | 407.50 |
| 2005-09-27 | 3,220 | 3,220 | 3,180 | 3,200 | 700 | 400 |
| 2005-09-26 | 3,260 | 3,300 | 3,210 | 3,210 | 2,000 | 401.25 |
| 2005-09-22 | 3,200 | 3,260 | 3,200 | 3,260 | 1,300 | 407.50 |
| 2005-09-21 | 3,320 | 3,330 | 3,250 | 3,250 | 3,900 | 406.25 |
| 2005-09-20 | 3,280 | 3,350 | 3,260 | 3,340 | 900 | 417.50 |
| 2005-09-16 | 3,150 | 3,200 | 3,150 | 3,200 | 3,200 | 400 |
| 2005-09-15 | 3,220 | 3,250 | 3,210 | 3,250 | 500 | 406.25 |
| 2005-09-14 | 3,210 | 3,320 | 3,210 | 3,220 | 1,700 | 402.50 |
| 2005-09-13 | 3,280 | 3,340 | 3,260 | 3,340 | 1,900 | 417.50 |
| 2005-09-12 | 3,450 | 3,450 | 3,310 | 3,330 | 2,900 | 416.25 |
| 2005-09-09 | 3,390 | 3,390 | 3,340 | 3,370 | 1,400 | 421.25 |
| 2005-09-08 | 3,350 | 3,460 | 3,350 | 3,460 | 6,000 | 432.50 |
| 2005-09-07 | 3,200 | 3,300 | 3,200 | 3,300 | 10,500 | 412.50 |
| 2005-09-06 | 3,140 | 3,200 | 3,120 | 3,190 | 8,800 | 398.75 |
| 2005-09-05 | 3,120 | 3,140 | 3,100 | 3,130 | 2,800 | 391.25 |
| 2005-09-02 | 3,060 | 3,140 | 3,060 | 3,120 | 4,100 | 390 |
| 2005-09-01 | 3,050 | 3,060 | 3,020 | 3,060 | 1,500 | 382.50 |
| 2005-08-31 | 2,940 | 3,000 | 2,900 | 3,000 | 1,000 | 375 |
| 2005-08-30 | 3,050 | 3,050 | 2,870 | 2,940 | 5,400 | 367.50 |
| 2005-08-29 | 3,120 | 3,130 | 3,030 | 3,050 | 4,700 | 381.25 |
| 2005-08-26 | 3,050 | 3,150 | 3,050 | 3,150 | 6,900 | 393.75 |
| 2005-08-25 | 3,000 | 3,050 | 3,000 | 3,050 | 6,700 | 381.25 |
| 2005-08-24 | 2,980 | 2,990 | 2,970 | 2,990 | 1,700 | 373.75 |
| 2005-08-23 | 2,970 | 2,980 | 2,940 | 2,980 | 2,200 | 372.50 |
| 2005-08-22 | 2,985 | 2,990 | 2,945 | 2,965 | 2,800 | 370.63 |
| 2005-08-19 | 2,880 | 2,970 | 2,875 | 2,970 | 11,500 | 371.25 |
| 2005-08-18 | 2,820 | 2,880 | 2,820 | 2,880 | 13,100 | 360 |
| 2005-08-17 | 2,820 | 2,820 | 2,780 | 2,820 | 3,100 | 352.50 |
| 2005-08-16 | 2,865 | 2,900 | 2,860 | 2,900 | 12,300 | 362.50 |
| 2005-08-15 | 2,760 | 2,810 | 2,760 | 2,810 | 6,000 | 351.25 |
| 2005-08-12 | 2,750 | 2,785 | 2,700 | 2,780 | 9,600 | 347.50 |
| 2005-08-11 | 2,710 | 2,770 | 2,700 | 2,760 | 12,400 | 345 |
| 2005-08-10 | 2,700 | 2,730 | 2,690 | 2,700 | 8,200 | 337.50 |
| 2005-08-09 | 2,540 | 2,650 | 2,540 | 2,610 | 22,600 | 326.25 |
| 2005-08-08 | 2,505 | 2,540 | 2,500 | 2,530 | 18,000 | 316.25 |
| 2005-08-05 | 2,505 | 2,575 | 2,505 | 2,510 | 9,300 | 313.75 |
| 2005-08-04 | 2,460 | 2,540 | 2,460 | 2,540 | 7,500 | 317.50 |
| 2005-08-03 | 2,550 | 2,550 | 2,530 | 2,540 | 8,400 | 317.50 |
| 2005-08-02 | 2,550 | 2,550 | 2,520 | 2,550 | 4,300 | 318.75 |
| 2005-08-01 | 2,565 | 2,565 | 2,480 | 2,520 | 6,200 | 315 |
| 2005-07-29 | 2,580 | 2,590 | 2,570 | 2,580 | 2,800 | 322.50 |
| 2005-07-28 | 2,600 | 2,600 | 2,580 | 2,580 | 200 | 322.50 |
| 2005-07-27 | 2,630 | 2,630 | 2,580 | 2,615 | 1,200 | 326.88 |
| 2005-07-26 | 2,595 | 2,625 | 2,595 | 2,620 | 17,000 | 327.50 |
| 2005-07-25 | 2,540 | 2,580 | 2,540 | 2,580 | 2,400 | 322.50 |
| 2005-07-22 | 2,490 | 2,530 | 2,480 | 2,530 | 2,600 | 316.25 |
| 2005-07-21 | 2,510 | 2,520 | 2,430 | 2,520 | 17,700 | 315 |
| 2005-07-20 | 2,560 | 2,560 | 2,375 | 2,515 | 7,700 | 314.38 |
| 2005-07-19 | 2,565 | 2,565 | 2,555 | 2,555 | 2,100 | 319.38 |
| 2005-07-15 | 2,570 | 2,570 | 2,555 | 2,565 | 8,500 | 320.63 |
| 2005-07-14 | 2,575 | 2,580 | 2,555 | 2,570 | 2,900 | 321.25 |
| 2005-07-13 | 2,585 | 2,590 | 2,555 | 2,585 | 3,600 | 323.13 |
| 2005-07-12 | 2,590 | 2,590 | 2,555 | 2,585 | 2,700 | 323.13 |
| 2005-07-11 | 2,600 | 2,600 | 2,560 | 2,600 | 8,300 | 325 |
| 2005-07-08 | 2,600 | 2,600 | 2,500 | 2,555 | 4,400 | 319.38 |
| 2005-07-07 | 2,520 | 2,600 | 2,480 | 2,550 | 11,200 | 318.75 |
| 2005-07-06 | 2,500 | 2,515 | 2,475 | 2,475 | 6,300 | 309.38 |
| 2005-07-05 | 2,490 | 2,490 | 2,460 | 2,465 | 11,100 | 308.13 |
| 2005-07-04 | 2,430 | 2,440 | 2,400 | 2,415 | 5,700 | 301.88 |
| 2005-07-01 | 2,370 | 2,400 | 2,350 | 2,390 | 2,100 | 298.75 |
| 2005-06-30 | 2,400 | 2,420 | 2,350 | 2,390 | 3,600 | 298.75 |
| 2005-06-29 | 2,355 | 2,380 | 2,355 | 2,380 | 4,700 | 297.50 |
| 2005-06-28 | 2,355 | 2,360 | 2,320 | 2,340 | 4,300 | 292.50 |
| 2005-06-27 | 2,275 | 2,340 | 2,255 | 2,300 | 8,300 | 287.50 |
| 2005-06-24 | 2,275 | 2,295 | 2,270 | 2,275 | 7,500 | 284.38 |
| 2005-06-23 | 2,270 | 2,295 | 2,265 | 2,275 | 8,100 | 284.38 |
| 2005-06-22 | 2,390 | 2,395 | 2,330 | 2,330 | 5,000 | 291.25 |
| 2005-06-21 | 2,430 | 2,430 | 2,400 | 2,425 | 14,800 | 303.13 |
| 2005-06-20 | 2,335 | 2,450 | 2,335 | 2,415 | 30,200 | 301.88 |
| 2005-06-17 | 2,245 | 2,270 | 2,245 | 2,255 | 9,800 | 281.88 |
| 2005-06-16 | 2,210 | 2,230 | 2,210 | 2,225 | 3,200 | 278.13 |
| 2005-06-15 | 2,180 | 2,230 | 2,180 | 2,230 | 1,300 | 278.75 |
| 2005-06-14 | 2,160 | 2,190 | 2,160 | 2,190 | 500 | 273.75 |
| 2005-06-13 | 2,185 | 2,190 | 2,160 | 2,160 | 800 | 270 |
| 2005-06-10 | 2,150 | 2,180 | 2,135 | 2,180 | 2,300 | 272.50 |
| 2005-06-08 | 2,145 | 2,150 | 2,145 | 2,150 | 600 | 268.75 |
| 2005-06-07 | 2,080 | 2,155 | 2,080 | 2,155 | 700 | 269.38 |
| 2005-06-06 | 2,085 | 2,100 | 2,075 | 2,075 | 1,500 | 259.38 |
| 2005-06-01 | 2,170 | 2,170 | 2,170 | 2,170 | 1,200 | 271.25 |
| 2005-05-31 | 2,070 | 2,070 | 2,070 | 2,070 | 3,000 | 258.75 |
| 2005-05-30 | 2,150 | 2,150 | 2,130 | 2,130 | 200 | 266.25 |
| 2005-05-27 | 2,100 | 2,130 | 2,020 | 2,130 | 1,300 | 266.25 |
| 2005-05-26 | 2,160 | 2,190 | 2,130 | 2,190 | 1,500 | 273.75 |
| 2005-05-25 | 2,210 | 2,210 | 2,200 | 2,210 | 900 | 276.25 |
| 2005-05-24 | 2,210 | 2,210 | 2,210 | 2,210 | 200 | 276.25 |
| 2005-05-23 | 2,175 | 2,200 | 2,175 | 2,200 | 300 | 275 |
| 2005-05-20 | 2,180 | 2,180 | 2,170 | 2,170 | 300 | 271.25 |
| 2005-05-18 | 2,180 | 2,180 | 2,180 | 2,180 | 100 | 272.50 |
| 2005-05-17 | 2,200 | 2,200 | 2,180 | 2,180 | 1,500 | 272.50 |
| 2005-05-16 | 2,250 | 2,250 | 2,250 | 2,250 | 400 | 281.25 |
| 2005-05-13 | 2,250 | 2,250 | 2,250 | 2,250 | 500 | 281.25 |
| 2005-05-11 | 2,220 | 2,250 | 2,210 | 2,250 | 500 | 281.25 |
| 2005-05-10 | 2,290 | 2,300 | 2,220 | 2,220 | 1,300 | 277.50 |
| 2005-05-09 | 2,210 | 2,210 | 2,210 | 2,210 | 200 | 276.25 |
| 2005-05-06 | 2,170 | 2,200 | 2,170 | 2,200 | 1,700 | 275 |
| 2005-05-02 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 271.25 |
| 2005-04-28 | 2,230 | 2,230 | 2,190 | 2,210 | 600 | 276.25 |
| 2005-04-27 | 2,240 | 2,240 | 2,200 | 2,200 | 500 | 275 |
| 2005-04-25 | 2,240 | 2,245 | 2,200 | 2,200 | 2,100 | 275 |
| 2005-04-22 | 2,200 | 2,200 | 2,195 | 2,200 | 1,600 | 275 |
| 2005-04-21 | 2,195 | 2,195 | 2,195 | 2,195 | 1,000 | 274.38 |
| 2005-04-19 | 2,180 | 2,195 | 2,180 | 2,195 | 200 | 274.38 |
| 2005-04-18 | 2,170 | 2,180 | 2,170 | 2,180 | 400 | 272.50 |
| 2005-04-15 | 2,230 | 2,230 | 2,210 | 2,210 | 1,200 | 276.25 |
| 2005-04-14 | 2,215 | 2,215 | 2,210 | 2,210 | 1,000 | 276.25 |
| 2005-04-13 | 2,230 | 2,230 | 2,230 | 2,230 | 100 | 278.75 |
| 2005-04-12 | 2,230 | 2,250 | 2,230 | 2,230 | 300 | 278.75 |
| 2005-04-11 | 2,250 | 2,255 | 2,250 | 2,255 | 1,300 | 281.88 |
| 2005-04-08 | 2,225 | 2,235 | 2,225 | 2,235 | 1,200 | 279.38 |
| 2005-04-07 | 2,230 | 2,230 | 2,230 | 2,230 | 100 | 278.75 |
| 2005-04-05 | 2,240 | 2,240 | 2,200 | 2,235 | 1,000 | 279.38 |
| 2005-04-04 | 2,215 | 2,220 | 2,200 | 2,200 | 800 | 275 |
| 2005-04-01 | 2,205 | 2,220 | 2,205 | 2,215 | 400 | 276.88 |
| 2005-03-31 | 2,250 | 2,250 | 2,250 | 2,250 | 800 | 281.25 |
| 2005-03-29 | 2,230 | 2,230 | 2,220 | 2,230 | 1,100 | 278.75 |
| 2005-03-25 | 2,250 | 2,255 | 2,250 | 2,255 | 2,600 | 281.88 |
| 2005-03-24 | 2,275 | 2,280 | 2,275 | 2,280 | 2,000 | 285 |
| 2005-03-23 | 2,260 | 2,265 | 2,260 | 2,265 | 600 | 283.13 |
| 2005-03-22 | 2,250 | 2,270 | 2,250 | 2,255 | 2,400 | 281.88 |
| 2005-03-18 | 2,250 | 2,250 | 2,250 | 2,250 | 2,800 | 281.25 |
| 2005-03-17 | 2,250 | 2,250 | 2,245 | 2,250 | 1,200 | 281.25 |
| 2005-03-16 | 2,250 | 2,250 | 2,240 | 2,250 | 1,400 | 281.25 |
| 2005-03-15 | 2,250 | 2,250 | 2,250 | 2,250 | 300 | 281.25 |
| 2005-03-14 | 2,250 | 2,250 | 2,250 | 2,250 | 700 | 281.25 |
| 2005-03-11 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 281.25 |
| 2005-03-10 | 2,250 | 2,260 | 2,245 | 2,260 | 3,700 | 282.50 |
| 2005-03-09 | 2,250 | 2,250 | 2,250 | 2,250 | 300 | 281.25 |
| 2005-03-08 | 2,235 | 2,250 | 2,235 | 2,250 | 700 | 281.25 |
| 2005-03-07 | 2,270 | 2,270 | 2,265 | 2,270 | 2,400 | 283.75 |
| 2005-03-04 | 2,255 | 2,270 | 2,255 | 2,270 | 1,600 | 283.75 |
| 2005-03-03 | 2,250 | 2,260 | 2,250 | 2,260 | 2,300 | 282.50 |
| 2005-03-02 | 2,250 | 2,250 | 2,240 | 2,250 | 2,300 | 281.25 |
| 2005-03-01 | 2,250 | 2,250 | 2,240 | 2,250 | 600 | 281.25 |
| 2005-02-28 | 2,250 | 2,250 | 2,235 | 2,235 | 1,500 | 279.38 |
| 2005-02-25 | 2,265 | 2,265 | 2,220 | 2,220 | 2,500 | 277.50 |
| 2005-02-24 | 2,250 | 2,280 | 2,250 | 2,270 | 2,700 | 283.75 |
| 2005-02-23 | 2,250 | 2,250 | 2,250 | 2,250 | 400 | 281.25 |
| 2005-02-22 | 2,270 | 2,270 | 2,250 | 2,250 | 300 | 281.25 |
| 2005-02-21 | 2,250 | 2,290 | 2,250 | 2,290 | 700 | 286.25 |
| 2005-02-18 | 2,250 | 2,250 | 2,250 | 2,250 | 100 | 281.25 |
| 2005-02-17 | 2,250 | 2,250 | 2,250 | 2,250 | 500 | 281.25 |
| 2005-02-16 | 2,250 | 2,250 | 2,250 | 2,250 | 300 | 281.25 |
| 2005-02-15 | 2,265 | 2,265 | 2,260 | 2,260 | 300 | 282.50 |
| 2005-02-14 | 2,250 | 2,260 | 2,250 | 2,260 | 3,000 | 282.50 |
| 2005-02-10 | 2,285 | 2,285 | 2,235 | 2,235 | 2,900 | 279.38 |
| 2005-02-09 | 2,255 | 2,255 | 2,230 | 2,245 | 7,300 | 280.63 |
| 2005-02-08 | 2,200 | 2,220 | 2,200 | 2,215 | 600 | 276.88 |
| 2005-02-07 | 2,245 | 2,260 | 2,220 | 2,220 | 1,100 | 277.50 |
| 2005-02-03 | 2,260 | 2,260 | 2,260 | 2,260 | 400 | 282.50 |
| 2005-02-02 | 2,250 | 2,250 | 2,250 | 2,250 | 700 | 281.25 |
| 2005-02-01 | 2,250 | 2,250 | 2,250 | 2,250 | 600 | 281.25 |
| 2005-01-31 | 2,250 | 2,250 | 2,250 | 2,250 | 300 | 281.25 |
| 2005-01-28 | 2,250 | 2,250 | 2,250 | 2,250 | 200 | 281.25 |
| 2005-01-27 | 2,250 | 2,250 | 2,250 | 2,250 | 200 | 281.25 |
| 2005-01-26 | 2,250 | 2,250 | 2,250 | 2,250 | 200 | 281.25 |
| 2005-01-25 | 2,250 | 2,250 | 2,250 | 2,250 | 500 | 281.25 |
| 2005-01-24 | 2,250 | 2,255 | 2,250 | 2,255 | 200 | 281.88 |
| 2005-01-21 | 2,250 | 2,250 | 2,250 | 2,250 | 700 | 281.25 |
| 2005-01-19 | 2,250 | 2,300 | 2,250 | 2,300 | 1,500 | 287.50 |
| 2005-01-11 | 2,370 | 2,370 | 2,370 | 2,370 | 1,200 | 296.25 |
| 2005-01-07 | 2,250 | 2,250 | 2,250 | 2,250 | 400 | 281.25 |
| 2005-01-06 | 2,250 | 2,250 | 2,250 | 2,250 | 100 | 281.25 |
| 2005-01-05 | 2,300 | 2,300 | 2,300 | 2,300 | 500 | 287.50 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2016-03-29]1株→2株 [2007-11-27]1株→2株
