7636 (株)ハンズマン 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 | 1,450 | 1,450 | 1,400 | 1,400 | 1,200 | 466.67 |
| 2005-12-29 | 1,409 | 1,450 | 1,360 | 1,430 | 7,900 | 476.67 |
| 2005-12-28 | 1,464 | 1,465 | 1,410 | 1,410 | 1,000 | 470 |
| 2005-12-27 | 1,425 | 1,475 | 1,390 | 1,475 | 3,700 | 491.67 |
| 2005-12-26 | 1,425 | 1,430 | 1,419 | 1,425 | 4,100 | 475 |
| 2005-12-22 | 1,329 | 1,380 | 1,320 | 1,380 | 7,800 | 460 |
| 2005-12-21 | 1,260 | 1,300 | 1,240 | 1,300 | 5,900 | 433.33 |
| 2005-12-20 | 1,261 | 1,261 | 1,261 | 1,261 | 200 | 420.33 |
| 2005-12-19 | 1,297 | 1,297 | 1,260 | 1,261 | 2,400 | 420.33 |
| 2005-12-16 | 1,260 | 1,280 | 1,260 | 1,280 | 9,900 | 426.67 |
| 2005-12-15 | 1,241 | 1,244 | 1,230 | 1,230 | 1,200 | 410 |
| 2005-12-14 | 1,240 | 1,240 | 1,236 | 1,236 | 400 | 412 |
| 2005-12-13 | 1,267 | 1,267 | 1,260 | 1,264 | 2,400 | 421.33 |
| 2005-12-12 | 1,230 | 1,270 | 1,230 | 1,265 | 10,400 | 421.67 |
| 2005-12-09 | 1,229 | 1,229 | 1,229 | 1,229 | 200 | 409.67 |
| 2005-12-08 | 1,230 | 1,230 | 1,210 | 1,210 | 1,300 | 403.33 |
| 2005-12-07 | 1,221 | 1,230 | 1,220 | 1,230 | 1,900 | 410 |
| 2005-12-06 | 1,219 | 1,220 | 1,219 | 1,220 | 1,400 | 406.67 |
| 2005-12-05 | 1,211 | 1,219 | 1,211 | 1,219 | 3,200 | 406.33 |
| 2005-12-02 | 1,211 | 1,215 | 1,206 | 1,207 | 1,000 | 402.33 |
| 2005-12-01 | 1,204 | 1,215 | 1,204 | 1,215 | 2,100 | 405 |
| 2005-11-29 | 1,210 | 1,211 | 1,210 | 1,211 | 500 | 403.67 |
| 2005-11-28 | 1,220 | 1,220 | 1,202 | 1,210 | 2,600 | 403.33 |
| 2005-11-25 | 1,220 | 1,220 | 1,195 | 1,215 | 7,500 | 405 |
| 2005-11-24 | 1,226 | 1,229 | 1,215 | 1,215 | 500 | 405 |
| 2005-11-22 | 1,212 | 1,229 | 1,212 | 1,229 | 1,100 | 409.67 |
| 2005-11-21 | 1,223 | 1,223 | 1,215 | 1,215 | 2,300 | 405 |
| 2005-11-18 | 1,208 | 1,208 | 1,208 | 1,208 | 100 | 402.67 |
| 2005-11-17 | 1,224 | 1,224 | 1,220 | 1,220 | 1,100 | 406.67 |
| 2005-11-16 | 1,205 | 1,205 | 1,205 | 1,205 | 100 | 401.67 |
| 2005-11-15 | 1,229 | 1,229 | 1,207 | 1,226 | 2,200 | 408.67 |
| 2005-11-14 | 1,200 | 1,210 | 1,200 | 1,201 | 3,800 | 400.33 |
| 2005-11-11 | 1,218 | 1,218 | 1,201 | 1,210 | 1,100 | 403.33 |
| 2005-11-10 | 1,230 | 1,237 | 1,230 | 1,237 | 4,600 | 412.33 |
| 2005-11-09 | 1,206 | 1,230 | 1,206 | 1,230 | 400 | 410 |
| 2005-11-08 | 1,238 | 1,238 | 1,201 | 1,203 | 1,400 | 401 |
| 2005-11-07 | 1,230 | 1,230 | 1,220 | 1,220 | 3,800 | 406.67 |
| 2005-11-04 | 1,216 | 1,216 | 1,205 | 1,210 | 2,000 | 403.33 |
| 2005-11-02 | 1,214 | 1,215 | 1,205 | 1,208 | 1,500 | 402.67 |
| 2005-11-01 | 1,205 | 1,205 | 1,205 | 1,205 | 200 | 401.67 |
| 2005-10-31 | 1,230 | 1,230 | 1,200 | 1,215 | 3,600 | 405 |
| 2005-10-28 | 1,210 | 1,210 | 1,210 | 1,210 | 700 | 403.33 |
| 2005-10-27 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 403.33 |
| 2005-10-26 | 1,221 | 1,230 | 1,200 | 1,200 | 13,500 | 400 |
| 2005-10-25 | 1,230 | 1,230 | 1,210 | 1,210 | 200 | 403.33 |
| 2005-10-24 | 1,249 | 1,249 | 1,230 | 1,230 | 1,100 | 410 |
| 2005-10-21 | 1,200 | 1,240 | 1,200 | 1,235 | 3,500 | 411.67 |
| 2005-10-20 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 400 |
| 2005-10-19 | 1,210 | 1,210 | 1,210 | 1,210 | 1,800 | 403.33 |
| 2005-10-18 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 400 |
| 2005-10-17 | 1,210 | 1,210 | 1,210 | 1,210 | 3,300 | 403.33 |
| 2005-10-14 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 403.33 |
| 2005-10-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 2005-10-12 | 1,202 | 1,202 | 1,201 | 1,201 | 200 | 400.33 |
| 2005-10-11 | 1,210 | 1,220 | 1,210 | 1,220 | 700 | 406.67 |
| 2005-10-07 | 1,200 | 1,210 | 1,200 | 1,210 | 4,700 | 403.33 |
| 2005-10-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,500 | 400 |
| 2005-10-05 | 1,200 | 1,201 | 1,200 | 1,200 | 1,000 | 400 |
| 2005-10-04 | 1,200 | 1,201 | 1,200 | 1,200 | 5,600 | 400 |
| 2005-10-03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,400 | 400 |
| 2005-09-30 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 400 |
| 2005-09-29 | 1,200 | 1,215 | 1,200 | 1,215 | 1,800 | 405 |
| 2005-09-28 | 1,201 | 1,201 | 1,200 | 1,200 | 200 | 400 |
| 2005-09-27 | 1,200 | 1,210 | 1,200 | 1,210 | 1,900 | 403.33 |
| 2005-09-26 | 1,220 | 1,220 | 1,200 | 1,200 | 1,600 | 400 |
| 2005-09-22 | 1,200 | 1,210 | 1,200 | 1,210 | 1,600 | 403.33 |
| 2005-09-21 | 1,200 | 1,220 | 1,200 | 1,200 | 5,700 | 400 |
| 2005-09-20 | 1,200 | 1,206 | 1,200 | 1,200 | 8,200 | 400 |
| 2005-09-16 | 1,190 | 1,250 | 1,190 | 1,200 | 9,800 | 400 |
| 2005-09-15 | 1,170 | 1,190 | 1,165 | 1,190 | 2,100 | 396.67 |
| 2005-09-14 | 1,195 | 1,195 | 1,170 | 1,170 | 200 | 390 |
| 2005-09-13 | 1,200 | 1,200 | 1,190 | 1,190 | 700 | 396.67 |
| 2005-09-12 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 400 |
| 2005-09-09 | 1,161 | 1,170 | 1,161 | 1,170 | 400 | 390 |
| 2005-09-08 | 1,220 | 1,220 | 1,150 | 1,150 | 4,600 | 383.33 |
| 2005-09-07 | 1,260 | 1,280 | 1,209 | 1,211 | 19,100 | 403.67 |
| 2005-09-06 | 1,140 | 1,200 | 1,140 | 1,200 | 15,100 | 400 |
| 2005-09-05 | 1,131 | 1,139 | 1,130 | 1,131 | 10,500 | 377 |
| 2005-09-02 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 376.67 |
| 2005-09-01 | 1,130 | 1,139 | 1,125 | 1,126 | 2,300 | 375.33 |
| 2005-08-31 | 1,150 | 1,150 | 1,112 | 1,150 | 1,900 | 383.33 |
| 2005-08-30 | 1,160 | 1,170 | 1,150 | 1,150 | 500 | 383.33 |
| 2005-08-29 | 1,130 | 1,160 | 1,130 | 1,160 | 300 | 386.67 |
| 2005-08-26 | 1,170 | 1,175 | 1,130 | 1,130 | 3,800 | 376.67 |
| 2005-08-25 | 1,150 | 1,180 | 1,140 | 1,180 | 4,000 | 393.33 |
| 2005-08-24 | 1,190 | 1,190 | 1,190 | 1,190 | 600 | 396.67 |
| 2005-08-23 | 1,195 | 1,199 | 1,195 | 1,199 | 900 | 399.67 |
| 2005-08-22 | 1,198 | 1,199 | 1,198 | 1,198 | 3,400 | 399.33 |
| 2005-08-19 | 1,185 | 1,185 | 1,180 | 1,185 | 5,400 | 395 |
| 2005-08-18 | 1,155 | 1,190 | 1,150 | 1,190 | 11,300 | 396.67 |
| 2005-08-17 | 1,127 | 1,150 | 1,124 | 1,150 | 18,000 | 383.33 |
| 2005-08-16 | 1,135 | 1,135 | 1,127 | 1,127 | 800 | 375.67 |
| 2005-08-15 | 1,127 | 1,127 | 1,127 | 1,127 | 500 | 375.67 |
| 2005-08-12 | 1,120 | 1,120 | 1,110 | 1,120 | 1,400 | 373.33 |
| 2005-08-11 | 1,135 | 1,139 | 1,110 | 1,135 | 1,200 | 378.33 |
| 2005-08-10 | 1,145 | 1,145 | 1,110 | 1,140 | 3,000 | 380 |
| 2005-08-09 | 1,112 | 1,145 | 1,110 | 1,145 | 1,600 | 381.67 |
| 2005-08-08 | 1,150 | 1,150 | 1,150 | 1,150 | 400 | 383.33 |
| 2005-08-05 | 1,130 | 1,135 | 1,114 | 1,135 | 1,300 | 378.33 |
| 2005-08-04 | 1,112 | 1,140 | 1,112 | 1,112 | 3,200 | 370.67 |
| 2005-08-03 | 1,121 | 1,150 | 1,121 | 1,150 | 1,000 | 383.33 |
| 2005-08-02 | 1,138 | 1,138 | 1,120 | 1,120 | 900 | 373.33 |
| 2005-08-01 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 380 |
| 2005-07-29 | 1,120 | 1,130 | 1,090 | 1,130 | 1,900 | 376.67 |
| 2005-07-28 | 1,120 | 1,120 | 1,120 | 1,120 | 300 | 373.33 |
| 2005-07-27 | 1,150 | 1,150 | 1,120 | 1,120 | 3,400 | 373.33 |
| 2005-07-26 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 383.33 |
| 2005-07-25 | 1,170 | 1,170 | 1,150 | 1,150 | 700 | 383.33 |
| 2005-07-21 | 1,145 | 1,150 | 1,145 | 1,150 | 700 | 383.33 |
| 2005-07-20 | 1,140 | 1,140 | 1,140 | 1,140 | 400 | 380 |
| 2005-07-19 | 1,180 | 1,180 | 1,130 | 1,130 | 1,800 | 376.67 |
| 2005-07-15 | 1,120 | 1,180 | 1,120 | 1,130 | 2,000 | 376.67 |
| 2005-07-14 | 1,108 | 1,119 | 1,105 | 1,105 | 12,000 | 368.33 |
| 2005-07-13 | 1,119 | 1,119 | 1,112 | 1,112 | 400 | 370.67 |
| 2005-07-12 | 1,120 | 1,120 | 1,119 | 1,119 | 1,500 | 373 |
| 2005-07-11 | 1,130 | 1,131 | 1,126 | 1,126 | 2,100 | 375.33 |
| 2005-07-08 | 1,126 | 1,131 | 1,126 | 1,130 | 3,100 | 376.67 |
| 2005-07-07 | 1,157 | 1,166 | 1,151 | 1,166 | 300 | 388.67 |
| 2005-07-05 | 1,160 | 1,160 | 1,157 | 1,157 | 1,000 | 385.67 |
| 2005-07-04 | 1,162 | 1,162 | 1,160 | 1,160 | 200 | 386.67 |
| 2005-07-01 | 1,161 | 1,162 | 1,161 | 1,162 | 300 | 387.33 |
| 2005-06-30 | 1,167 | 1,167 | 1,167 | 1,167 | 100 | 389 |
| 2005-06-28 | 1,156 | 1,156 | 1,156 | 1,156 | 600 | 385.33 |
| 2005-06-27 | 1,180 | 1,185 | 1,160 | 1,167 | 3,000 | 389 |
| 2005-06-24 | 1,200 | 1,200 | 1,181 | 1,181 | 400 | 393.67 |
| 2005-06-23 | 1,195 | 1,200 | 1,195 | 1,200 | 2,400 | 400 |
| 2005-06-22 | 1,180 | 1,180 | 1,176 | 1,176 | 200 | 392 |
| 2005-06-20 | 1,175 | 1,180 | 1,175 | 1,180 | 500 | 393.33 |
| 2005-06-17 | 1,180 | 1,180 | 1,170 | 1,180 | 4,100 | 393.33 |
| 2005-06-16 | 1,200 | 1,200 | 1,180 | 1,180 | 4,300 | 393.33 |
| 2005-06-15 | 1,200 | 1,200 | 1,180 | 1,200 | 4,800 | 400 |
| 2005-06-14 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 395 |
| 2005-06-13 | 1,165 | 1,166 | 1,165 | 1,166 | 300 | 388.67 |
| 2005-06-10 | 1,179 | 1,180 | 1,175 | 1,175 | 1,400 | 391.67 |
| 2005-06-09 | 1,161 | 1,161 | 1,161 | 1,161 | 500 | 387 |
| 2005-06-08 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 386.67 |
| 2005-06-07 | 1,160 | 1,160 | 1,160 | 1,160 | 500 | 386.67 |
| 2005-06-06 | 1,160 | 1,160 | 1,155 | 1,155 | 700 | 385 |
| 2005-06-03 | 1,165 | 1,165 | 1,155 | 1,160 | 700 | 386.67 |
| 2005-06-01 | 1,160 | 1,165 | 1,160 | 1,165 | 1,400 | 388.33 |
| 2005-05-31 | 1,178 | 1,178 | 1,178 | 1,178 | 100 | 392.67 |
| 2005-05-30 | 1,163 | 1,163 | 1,162 | 1,162 | 500 | 387.33 |
| 2005-05-27 | 1,152 | 1,162 | 1,152 | 1,162 | 400 | 387.33 |
| 2005-05-25 | 1,155 | 1,155 | 1,152 | 1,152 | 600 | 384 |
| 2005-05-24 | 1,160 | 1,160 | 1,150 | 1,150 | 1,400 | 383.33 |
| 2005-05-23 | 1,162 | 1,162 | 1,160 | 1,160 | 400 | 386.67 |
| 2005-05-20 | 1,171 | 1,171 | 1,162 | 1,162 | 300 | 387.33 |
| 2005-05-19 | 1,171 | 1,171 | 1,171 | 1,171 | 1,300 | 390.33 |
| 2005-05-18 | 1,170 | 1,170 | 1,170 | 1,170 | 400 | 390 |
| 2005-05-17 | 1,190 | 1,190 | 1,170 | 1,170 | 1,100 | 390 |
| 2005-05-16 | 1,190 | 1,190 | 1,175 | 1,175 | 5,200 | 391.67 |
| 2005-05-13 | 1,171 | 1,190 | 1,171 | 1,190 | 3,800 | 396.67 |
| 2005-05-11 | 1,152 | 1,152 | 1,150 | 1,150 | 2,400 | 383.33 |
| 2005-05-10 | 1,151 | 1,151 | 1,151 | 1,151 | 600 | 383.67 |
| 2005-05-06 | 1,171 | 1,171 | 1,151 | 1,151 | 1,000 | 383.67 |
| 2005-05-02 | 1,141 | 1,141 | 1,140 | 1,140 | 300 | 380 |
| 2005-04-28 | 1,170 | 1,170 | 1,140 | 1,161 | 300 | 387 |
| 2005-04-27 | 1,176 | 1,176 | 1,175 | 1,175 | 3,600 | 391.67 |
| 2005-04-26 | 1,176 | 1,176 | 1,160 | 1,175 | 2,300 | 391.67 |
| 2005-04-25 | 1,160 | 1,176 | 1,160 | 1,176 | 1,100 | 392 |
| 2005-04-22 | 1,170 | 1,170 | 1,160 | 1,160 | 2,400 | 386.67 |
| 2005-04-21 | 1,160 | 1,160 | 1,160 | 1,160 | 3,700 | 386.67 |
| 2005-04-20 | 1,156 | 1,170 | 1,150 | 1,160 | 3,300 | 386.67 |
| 2005-04-19 | 1,171 | 1,171 | 1,170 | 1,170 | 400 | 390 |
| 2005-04-18 | 1,176 | 1,176 | 1,150 | 1,151 | 3,800 | 383.67 |
| 2005-04-15 | 1,195 | 1,195 | 1,195 | 1,195 | 100 | 398.33 |
| 2005-04-14 | 1,180 | 1,199 | 1,174 | 1,198 | 1,300 | 399.33 |
| 2005-04-13 | 1,177 | 1,177 | 1,173 | 1,173 | 3,000 | 391 |
| 2005-04-12 | 1,200 | 1,200 | 1,173 | 1,177 | 1,700 | 392.33 |
| 2005-04-11 | 1,190 | 1,200 | 1,160 | 1,200 | 3,600 | 400 |
| 2005-04-08 | 1,200 | 1,200 | 1,180 | 1,190 | 1,700 | 396.67 |
| 2005-04-07 | 1,190 | 1,200 | 1,190 | 1,200 | 1,200 | 400 |
| 2005-04-06 | 1,172 | 1,200 | 1,170 | 1,200 | 3,200 | 400 |
| 2005-04-05 | 1,170 | 1,175 | 1,170 | 1,175 | 3,700 | 391.67 |
| 2005-04-04 | 1,153 | 1,170 | 1,153 | 1,170 | 1,000 | 390 |
| 2005-04-01 | 1,146 | 1,175 | 1,146 | 1,173 | 2,500 | 391 |
| 2005-03-31 | 1,167 | 1,199 | 1,167 | 1,199 | 1,200 | 399.67 |
| 2005-03-30 | 1,164 | 1,198 | 1,162 | 1,166 | 1,100 | 388.67 |
| 2005-03-29 | 1,163 | 1,163 | 1,163 | 1,163 | 200 | 387.67 |
| 2005-03-28 | 1,175 | 1,180 | 1,175 | 1,180 | 1,200 | 393.33 |
| 2005-03-25 | 1,220 | 1,220 | 1,203 | 1,203 | 3,900 | 401 |
| 2005-03-24 | 1,221 | 1,224 | 1,221 | 1,224 | 800 | 408 |
| 2005-03-23 | 1,230 | 1,235 | 1,220 | 1,221 | 8,000 | 407 |
| 2005-03-22 | 1,225 | 1,225 | 1,211 | 1,212 | 1,700 | 404 |
| 2005-03-18 | 1,220 | 1,225 | 1,220 | 1,225 | 1,200 | 408.33 |
| 2005-03-17 | 1,228 | 1,230 | 1,211 | 1,220 | 8,400 | 406.67 |
| 2005-03-16 | 1,230 | 1,230 | 1,180 | 1,180 | 6,200 | 393.33 |
| 2005-03-15 | 1,231 | 1,240 | 1,230 | 1,234 | 3,500 | 411.33 |
| 2005-03-14 | 1,215 | 1,230 | 1,200 | 1,230 | 5,000 | 410 |
| 2005-03-11 | 1,175 | 1,205 | 1,175 | 1,200 | 4,400 | 400 |
| 2005-03-10 | 1,131 | 1,170 | 1,112 | 1,170 | 10,400 | 390 |
| 2005-03-09 | 1,102 | 1,142 | 1,102 | 1,131 | 3,200 | 377 |
| 2005-03-08 | 1,154 | 1,154 | 1,130 | 1,130 | 3,700 | 376.67 |
| 2005-03-07 | 1,155 | 1,155 | 1,120 | 1,154 | 5,700 | 384.67 |
| 2005-03-04 | 1,218 | 1,218 | 1,156 | 1,156 | 3,900 | 385.33 |
| 2005-03-03 | 1,210 | 1,228 | 1,081 | 1,220 | 17,300 | 406.67 |
| 2005-03-02 | 1,270 | 1,270 | 1,202 | 1,230 | 16,200 | 410 |
| 2005-03-01 | 1,200 | 1,320 | 1,200 | 1,269 | 47,100 | 423 |
| 2005-02-28 | 1,150 | 1,180 | 1,120 | 1,120 | 5,700 | 373.33 |
| 2005-02-25 | 1,078 | 1,120 | 1,078 | 1,120 | 14,900 | 373.33 |
| 2005-02-24 | 1,060 | 1,080 | 1,060 | 1,079 | 6,600 | 359.67 |
| 2005-02-23 | 1,040 | 1,060 | 1,040 | 1,059 | 2,800 | 353 |
| 2005-02-22 | 1,070 | 1,070 | 1,040 | 1,040 | 5,500 | 346.67 |
| 2005-02-21 | 1,040 | 1,060 | 1,040 | 1,060 | 7,700 | 353.33 |
| 2005-02-18 | 1,032 | 1,052 | 1,030 | 1,052 | 3,500 | 350.67 |
| 2005-02-17 | 1,029 | 1,032 | 1,010 | 1,032 | 8,400 | 344 |
| 2005-02-16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 343.33 |
| 2005-02-15 | 1,030 | 1,050 | 1,030 | 1,030 | 10,300 | 343.33 |
| 2005-02-14 | 1,030 | 1,030 | 1,024 | 1,030 | 3,000 | 343.33 |
| 2005-02-10 | 1,033 | 1,033 | 1,000 | 1,025 | 10,200 | 341.67 |
| 2005-02-09 | 983 | 1,030 | 982 | 1,030 | 10,600 | 343.33 |
| 2005-02-08 | 933 | 934 | 926 | 933 | 500 | 311 |
| 2005-02-07 | 935 | 935 | 931 | 935 | 1,500 | 311.67 |
| 2005-02-04 | 930 | 934 | 930 | 934 | 800 | 311.33 |
| 2005-02-03 | 933 | 935 | 930 | 930 | 1,600 | 310 |
| 2005-02-02 | 936 | 936 | 935 | 935 | 300 | 311.67 |
| 2005-02-01 | 900 | 935 | 891 | 935 | 5,100 | 311.67 |
| 2005-01-31 | 922 | 926 | 922 | 926 | 400 | 308.67 |
| 2005-01-28 | 920 | 940 | 905 | 932 | 2,000 | 310.67 |
| 2005-01-27 | 922 | 940 | 920 | 920 | 900 | 306.67 |
| 2005-01-26 | 910 | 918 | 900 | 918 | 4,600 | 306 |
| 2005-01-24 | 915 | 916 | 907 | 910 | 1,200 | 303.33 |
| 2005-01-21 | 916 | 916 | 904 | 916 | 1,600 | 305.33 |
| 2005-01-18 | 917 | 917 | 900 | 916 | 1,000 | 305.33 |
| 2005-01-17 | 900 | 914 | 900 | 914 | 2,200 | 304.67 |
| 2005-01-14 | 880 | 905 | 880 | 900 | 2,600 | 300 |
| 2005-01-13 | 871 | 903 | 871 | 903 | 1,600 | 301 |
| 2005-01-11 | 880 | 899 | 871 | 899 | 1,000 | 299.67 |
| 2005-01-07 | 871 | 871 | 871 | 871 | 200 | 290.33 |
| 2005-01-05 | 905 | 905 | 900 | 900 | 1,300 | 300 |
| 2005-01-04 | 890 | 904 | 890 | 904 | 200 | 301.33 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2015-12-28]1株→1.5株 [2000-06-27]1株→1.3株
