8125 (株)ワキタ 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 | 1,225 | 1,225 | 1,192 | 1,205 | 6,000 | 1,205 |
| 2005-12-29 | 1,224 | 1,225 | 1,224 | 1,225 | 6,000 | 1,225 |
| 2005-12-28 | 1,195 | 1,236 | 1,195 | 1,224 | 14,000 | 1,224 |
| 2005-12-27 | 1,200 | 1,200 | 1,190 | 1,190 | 13,000 | 1,190 |
| 2005-12-26 | 1,203 | 1,210 | 1,200 | 1,201 | 21,000 | 1,201 |
| 2005-12-22 | 1,243 | 1,243 | 1,200 | 1,208 | 24,000 | 1,208 |
| 2005-12-21 | 1,271 | 1,271 | 1,247 | 1,247 | 26,000 | 1,247 |
| 2005-12-20 | 1,272 | 1,280 | 1,260 | 1,270 | 16,000 | 1,270 |
| 2005-12-19 | 1,295 | 1,296 | 1,281 | 1,290 | 18,000 | 1,290 |
| 2005-12-16 | 1,280 | 1,310 | 1,280 | 1,310 | 38,000 | 1,310 |
| 2005-12-15 | 1,286 | 1,289 | 1,266 | 1,289 | 10,000 | 1,289 |
| 2005-12-14 | 1,327 | 1,327 | 1,285 | 1,300 | 37,000 | 1,300 |
| 2005-12-13 | 1,340 | 1,340 | 1,327 | 1,327 | 11,000 | 1,327 |
| 2005-12-12 | 1,311 | 1,355 | 1,311 | 1,355 | 147,000 | 1,355 |
| 2005-12-09 | 1,370 | 1,370 | 1,335 | 1,350 | 22,000 | 1,350 |
| 2005-12-08 | 1,345 | 1,370 | 1,341 | 1,347 | 47,000 | 1,347 |
| 2005-12-07 | 1,300 | 1,340 | 1,287 | 1,330 | 36,000 | 1,330 |
| 2005-12-06 | 1,282 | 1,300 | 1,266 | 1,300 | 64,000 | 1,300 |
| 2005-12-05 | 1,261 | 1,291 | 1,261 | 1,267 | 78,000 | 1,267 |
| 2005-12-02 | 1,237 | 1,297 | 1,237 | 1,254 | 55,000 | 1,254 |
| 2005-12-01 | 1,191 | 1,242 | 1,191 | 1,238 | 153,000 | 1,238 |
| 2005-11-30 | 1,196 | 1,198 | 1,180 | 1,191 | 29,000 | 1,191 |
| 2005-11-29 | 1,154 | 1,188 | 1,154 | 1,186 | 32,000 | 1,186 |
| 2005-11-28 | 1,187 | 1,187 | 1,152 | 1,152 | 15,000 | 1,152 |
| 2005-11-25 | 1,190 | 1,190 | 1,150 | 1,190 | 10,000 | 1,190 |
| 2005-11-24 | 1,190 | 1,199 | 1,190 | 1,195 | 24,000 | 1,195 |
| 2005-11-22 | 1,210 | 1,210 | 1,198 | 1,199 | 63,000 | 1,199 |
| 2005-11-21 | 1,215 | 1,220 | 1,201 | 1,210 | 10,000 | 1,210 |
| 2005-11-18 | 1,215 | 1,215 | 1,211 | 1,212 | 6,000 | 1,212 |
| 2005-11-17 | 1,217 | 1,219 | 1,207 | 1,217 | 65,000 | 1,217 |
| 2005-11-16 | 1,199 | 1,215 | 1,199 | 1,215 | 21,000 | 1,215 |
| 2005-11-15 | 1,219 | 1,219 | 1,200 | 1,210 | 31,000 | 1,210 |
| 2005-11-14 | 1,224 | 1,224 | 1,202 | 1,220 | 44,000 | 1,220 |
| 2005-11-11 | 1,200 | 1,200 | 1,195 | 1,195 | 115,000 | 1,195 |
| 2005-11-10 | 1,199 | 1,199 | 1,185 | 1,190 | 24,000 | 1,190 |
| 2005-11-09 | 1,200 | 1,200 | 1,193 | 1,200 | 55,000 | 1,200 |
| 2005-11-08 | 1,196 | 1,198 | 1,180 | 1,197 | 9,000 | 1,197 |
| 2005-11-07 | 1,165 | 1,200 | 1,165 | 1,200 | 119,000 | 1,200 |
| 2005-11-04 | 1,199 | 1,233 | 1,197 | 1,224 | 30,000 | 1,224 |
| 2005-11-02 | 1,176 | 1,181 | 1,170 | 1,181 | 7,000 | 1,181 |
| 2005-11-01 | 1,156 | 1,188 | 1,156 | 1,188 | 54,000 | 1,188 |
| 2005-10-31 | 1,150 | 1,154 | 1,150 | 1,154 | 6,000 | 1,154 |
| 2005-10-28 | 1,158 | 1,159 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2005-10-27 | 1,159 | 1,161 | 1,156 | 1,160 | 8,000 | 1,160 |
| 2005-10-26 | 1,157 | 1,171 | 1,156 | 1,161 | 8,000 | 1,161 |
| 2005-10-25 | 1,148 | 1,178 | 1,148 | 1,174 | 16,000 | 1,174 |
| 2005-10-24 | 1,155 | 1,158 | 1,150 | 1,150 | 7,000 | 1,150 |
| 2005-10-21 | 1,150 | 1,169 | 1,150 | 1,150 | 8,000 | 1,150 |
| 2005-10-20 | 1,165 | 1,165 | 1,150 | 1,150 | 12,000 | 1,150 |
| 2005-10-19 | 1,160 | 1,168 | 1,159 | 1,165 | 11,000 | 1,165 |
| 2005-10-18 | 1,150 | 1,169 | 1,150 | 1,169 | 2,000 | 1,169 |
| 2005-10-17 | 1,149 | 1,170 | 1,149 | 1,169 | 35,000 | 1,169 |
| 2005-10-14 | 1,169 | 1,169 | 1,162 | 1,169 | 4,000 | 1,169 |
| 2005-10-13 | 1,165 | 1,180 | 1,164 | 1,169 | 24,000 | 1,169 |
| 2005-10-12 | 1,167 | 1,185 | 1,167 | 1,185 | 12,000 | 1,185 |
| 2005-10-11 | 1,179 | 1,180 | 1,164 | 1,170 | 17,000 | 1,170 |
| 2005-10-07 | 1,141 | 1,171 | 1,141 | 1,160 | 21,000 | 1,160 |
| 2005-10-06 | 1,180 | 1,180 | 1,150 | 1,161 | 4,000 | 1,161 |
| 2005-10-05 | 1,189 | 1,189 | 1,173 | 1,180 | 9,000 | 1,180 |
| 2005-10-04 | 1,180 | 1,186 | 1,175 | 1,185 | 26,000 | 1,185 |
| 2005-10-03 | 1,168 | 1,180 | 1,168 | 1,180 | 7,000 | 1,180 |
| 2005-09-30 | 1,186 | 1,186 | 1,168 | 1,168 | 10,000 | 1,168 |
| 2005-09-29 | 1,190 | 1,190 | 1,162 | 1,181 | 24,000 | 1,181 |
| 2005-09-28 | 1,169 | 1,195 | 1,150 | 1,185 | 36,000 | 1,185 |
| 2005-09-27 | 1,162 | 1,165 | 1,151 | 1,165 | 13,000 | 1,165 |
| 2005-09-26 | 1,150 | 1,169 | 1,130 | 1,162 | 15,000 | 1,162 |
| 2005-09-22 | 1,105 | 1,150 | 1,105 | 1,150 | 77,000 | 1,150 |
| 2005-09-21 | 1,090 | 1,125 | 1,090 | 1,125 | 22,000 | 1,125 |
| 2005-09-20 | 1,109 | 1,116 | 1,100 | 1,110 | 54,000 | 1,110 |
| 2005-09-16 | 1,118 | 1,118 | 1,106 | 1,106 | 13,000 | 1,106 |
| 2005-09-15 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 | 1,119 |
| 2005-09-14 | 1,120 | 1,120 | 1,108 | 1,120 | 14,000 | 1,120 |
| 2005-09-12 | 1,104 | 1,120 | 1,104 | 1,119 | 28,000 | 1,119 |
| 2005-09-09 | 1,100 | 1,110 | 1,100 | 1,110 | 7,000 | 1,110 |
| 2005-09-08 | 1,100 | 1,104 | 1,100 | 1,104 | 7,000 | 1,104 |
| 2005-09-07 | 1,110 | 1,110 | 1,102 | 1,103 | 6,000 | 1,103 |
| 2005-09-06 | 1,100 | 1,111 | 1,100 | 1,111 | 27,000 | 1,111 |
| 2005-09-05 | 1,110 | 1,120 | 1,101 | 1,110 | 10,000 | 1,110 |
| 2005-09-02 | 1,100 | 1,119 | 1,100 | 1,119 | 3,000 | 1,119 |
| 2005-09-01 | 1,118 | 1,120 | 1,118 | 1,120 | 7,000 | 1,120 |
| 2005-08-31 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 1,120 |
| 2005-08-30 | 1,119 | 1,120 | 1,100 | 1,120 | 17,000 | 1,120 |
| 2005-08-29 | 1,119 | 1,120 | 1,119 | 1,120 | 2,000 | 1,120 |
| 2005-08-26 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 | 1,100 |
| 2005-08-25 | 1,100 | 1,120 | 1,100 | 1,100 | 10,000 | 1,100 |
| 2005-08-24 | 1,080 | 1,115 | 1,080 | 1,115 | 2,000 | 1,115 |
| 2005-08-23 | 1,127 | 1,127 | 1,113 | 1,120 | 16,000 | 1,120 |
| 2005-08-22 | 1,110 | 1,130 | 1,110 | 1,113 | 17,000 | 1,113 |
| 2005-08-19 | 1,110 | 1,110 | 1,110 | 1,110 | 12,000 | 1,110 |
| 2005-08-18 | 1,110 | 1,110 | 1,110 | 1,110 | 10,000 | 1,110 |
| 2005-08-17 | 1,082 | 1,110 | 1,082 | 1,110 | 25,000 | 1,110 |
| 2005-08-16 | 1,065 | 1,098 | 1,065 | 1,098 | 19,000 | 1,098 |
| 2005-08-15 | 1,088 | 1,088 | 1,062 | 1,080 | 18,000 | 1,080 |
| 2005-08-12 | 1,058 | 1,080 | 1,058 | 1,080 | 96,000 | 1,080 |
| 2005-08-11 | 1,057 | 1,057 | 1,057 | 1,057 | 2,000 | 1,057 |
| 2005-08-10 | 1,041 | 1,051 | 1,040 | 1,051 | 29,000 | 1,051 |
| 2005-08-09 | 1,041 | 1,042 | 1,041 | 1,042 | 7,000 | 1,042 |
| 2005-08-08 | 1,049 | 1,049 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2005-08-05 | 1,040 | 1,048 | 1,040 | 1,048 | 4,000 | 1,048 |
| 2005-08-04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2005-08-03 | 1,041 | 1,050 | 1,041 | 1,050 | 10,000 | 1,050 |
| 2005-08-02 | 1,055 | 1,055 | 1,040 | 1,042 | 4,000 | 1,042 |
| 2005-08-01 | 1,045 | 1,057 | 1,045 | 1,055 | 9,000 | 1,055 |
| 2005-07-29 | 1,039 | 1,050 | 1,039 | 1,050 | 4,000 | 1,050 |
| 2005-07-28 | 1,035 | 1,036 | 1,015 | 1,036 | 15,000 | 1,036 |
| 2005-07-27 | 1,034 | 1,035 | 1,034 | 1,035 | 7,000 | 1,035 |
| 2005-07-26 | 1,021 | 1,033 | 1,017 | 1,017 | 23,000 | 1,017 |
| 2005-07-25 | 1,029 | 1,045 | 1,021 | 1,034 | 9,000 | 1,034 |
| 2005-07-22 | 1,041 | 1,041 | 1,017 | 1,025 | 7,000 | 1,025 |
| 2005-07-21 | 1,046 | 1,050 | 1,041 | 1,041 | 22,000 | 1,041 |
| 2005-07-20 | 1,069 | 1,069 | 1,058 | 1,066 | 15,000 | 1,066 |
| 2005-07-19 | 1,076 | 1,076 | 1,055 | 1,060 | 12,000 | 1,060 |
| 2005-07-15 | 1,050 | 1,079 | 1,050 | 1,077 | 18,000 | 1,077 |
| 2005-07-14 | 1,041 | 1,041 | 1,028 | 1,040 | 9,000 | 1,040 |
| 2005-07-12 | 1,060 | 1,060 | 1,041 | 1,055 | 9,000 | 1,055 |
| 2005-07-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2005-07-08 | 1,061 | 1,061 | 1,060 | 1,060 | 6,000 | 1,060 |
| 2005-07-07 | 1,054 | 1,054 | 1,054 | 1,054 | 2,000 | 1,054 |
| 2005-07-06 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2005-07-05 | 1,040 | 1,060 | 1,030 | 1,060 | 9,000 | 1,060 |
| 2005-07-04 | 1,043 | 1,043 | 1,043 | 1,043 | 10,000 | 1,043 |
| 2005-07-01 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 | 1,050 |
| 2005-06-30 | 1,040 | 1,060 | 1,040 | 1,060 | 18,000 | 1,060 |
| 2005-06-29 | 1,066 | 1,070 | 1,030 | 1,040 | 8,000 | 1,040 |
| 2005-06-27 | 1,075 | 1,085 | 1,075 | 1,085 | 9,000 | 1,085 |
| 2005-06-24 | 1,050 | 1,060 | 1,040 | 1,055 | 15,000 | 1,055 |
| 2005-06-23 | 1,027 | 1,050 | 1,020 | 1,050 | 28,000 | 1,050 |
| 2005-06-22 | 1,035 | 1,047 | 1,035 | 1,047 | 4,000 | 1,047 |
| 2005-06-21 | 1,045 | 1,045 | 1,034 | 1,035 | 5,000 | 1,035 |
| 2005-06-20 | 1,015 | 1,040 | 1,013 | 1,034 | 12,000 | 1,034 |
| 2005-06-17 | 1,059 | 1,059 | 1,008 | 1,008 | 7,000 | 1,008 |
| 2005-06-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2005-06-15 | 1,060 | 1,060 | 1,040 | 1,050 | 12,000 | 1,050 |
| 2005-06-14 | 1,005 | 1,005 | 1,000 | 1,000 | 16,000 | 1,000 |
| 2005-06-13 | 995 | 995 | 995 | 995 | 6,000 | 995 |
| 2005-06-10 | 980 | 988 | 971 | 986 | 13,000 | 986 |
| 2005-06-09 | 995 | 995 | 970 | 980 | 27,000 | 980 |
| 2005-06-08 | 989 | 989 | 970 | 980 | 27,000 | 980 |
| 2005-06-07 | 970 | 980 | 970 | 980 | 5,000 | 980 |
| 2005-06-06 | 981 | 982 | 970 | 970 | 28,000 | 970 |
| 2005-06-03 | 980 | 980 | 980 | 980 | 17,000 | 980 |
| 2005-06-02 | 1,000 | 1,011 | 1,000 | 1,000 | 18,000 | 1,000 |
| 2005-06-01 | 1,000 | 1,003 | 999 | 999 | 13,000 | 999 |
| 2005-05-31 | 1,000 | 1,000 | 999 | 999 | 46,000 | 999 |
| 2005-05-30 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 1,010 |
| 2005-05-27 | 1,021 | 1,021 | 1,009 | 1,009 | 21,000 | 1,009 |
| 2005-05-26 | 1,015 | 1,015 | 955 | 992 | 44,000 | 992 |
| 2005-05-25 | 980 | 1,000 | 980 | 1,000 | 6,000 | 1,000 |
| 2005-05-24 | 1,035 | 1,050 | 1,000 | 1,000 | 15,000 | 1,000 |
| 2005-05-23 | 1,030 | 1,035 | 1,025 | 1,035 | 6,000 | 1,035 |
| 2005-05-20 | 1,030 | 1,040 | 1,000 | 1,030 | 11,000 | 1,030 |
| 2005-05-19 | 1,044 | 1,046 | 1,025 | 1,046 | 5,000 | 1,046 |
| 2005-05-18 | 1,047 | 1,047 | 1,047 | 1,047 | 2,000 | 1,047 |
| 2005-05-17 | 1,076 | 1,076 | 1,060 | 1,074 | 8,000 | 1,074 |
| 2005-05-16 | 1,092 | 1,092 | 1,092 | 1,092 | 3,000 | 1,092 |
| 2005-05-13 | 1,092 | 1,092 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2005-05-12 | 1,096 | 1,096 | 1,093 | 1,093 | 2,000 | 1,093 |
| 2005-05-11 | 1,098 | 1,098 | 1,070 | 1,086 | 26,000 | 1,086 |
| 2005-05-10 | 1,085 | 1,099 | 1,062 | 1,099 | 24,000 | 1,099 |
| 2005-05-09 | 1,070 | 1,080 | 1,065 | 1,080 | 8,000 | 1,080 |
| 2005-05-06 | 1,100 | 1,125 | 1,100 | 1,125 | 2,000 | 1,125 |
| 2005-05-02 | 1,100 | 1,110 | 1,100 | 1,100 | 7,000 | 1,100 |
| 2005-04-28 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2005-04-27 | 1,120 | 1,121 | 1,118 | 1,120 | 6,000 | 1,120 |
| 2005-04-26 | 1,100 | 1,120 | 1,100 | 1,120 | 16,000 | 1,120 |
| 2005-04-25 | 1,105 | 1,130 | 1,090 | 1,129 | 11,000 | 1,129 |
| 2005-04-22 | 1,125 | 1,125 | 1,120 | 1,125 | 4,000 | 1,125 |
| 2005-04-21 | 1,110 | 1,110 | 1,090 | 1,090 | 6,000 | 1,090 |
| 2005-04-20 | 1,120 | 1,130 | 1,110 | 1,110 | 3,000 | 1,110 |
| 2005-04-19 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 1,100 |
| 2005-04-18 | 1,071 | 1,080 | 1,051 | 1,080 | 10,000 | 1,080 |
| 2005-04-15 | 1,116 | 1,120 | 1,091 | 1,091 | 10,000 | 1,091 |
| 2005-04-14 | 1,130 | 1,130 | 1,100 | 1,130 | 40,000 | 1,130 |
| 2005-04-13 | 1,175 | 1,200 | 1,157 | 1,157 | 26,000 | 1,157 |
| 2005-04-12 | 1,180 | 1,180 | 1,150 | 1,175 | 22,000 | 1,175 |
| 2005-04-11 | 1,206 | 1,220 | 1,188 | 1,188 | 42,000 | 1,188 |
| 2005-04-08 | 1,201 | 1,221 | 1,200 | 1,206 | 114,000 | 1,206 |
| 2005-04-07 | 1,179 | 1,243 | 1,179 | 1,230 | 94,000 | 1,230 |
| 2005-04-06 | 1,200 | 1,220 | 1,179 | 1,179 | 100,000 | 1,179 |
| 2005-04-05 | 1,104 | 1,220 | 1,100 | 1,220 | 212,000 | 1,220 |
| 2005-04-04 | 1,130 | 1,140 | 1,100 | 1,115 | 64,000 | 1,115 |
| 2005-04-01 | 1,072 | 1,120 | 1,071 | 1,120 | 86,000 | 1,120 |
| 2005-03-31 | 1,070 | 1,090 | 1,065 | 1,070 | 24,000 | 1,070 |
| 2005-03-30 | 1,053 | 1,080 | 1,053 | 1,070 | 54,000 | 1,070 |
| 2005-03-29 | 1,040 | 1,080 | 1,040 | 1,070 | 62,000 | 1,070 |
| 2005-03-28 | 1,030 | 1,040 | 1,014 | 1,040 | 23,000 | 1,040 |
| 2005-03-25 | 1,030 | 1,035 | 1,011 | 1,030 | 33,000 | 1,030 |
| 2005-03-24 | 1,010 | 1,065 | 980 | 1,065 | 60,000 | 1,065 |
| 2005-03-23 | 1,004 | 1,010 | 1,000 | 1,010 | 50,000 | 1,010 |
| 2005-03-22 | 980 | 1,002 | 980 | 1,002 | 20,000 | 1,002 |
| 2005-03-18 | 960 | 1,030 | 960 | 1,002 | 117,000 | 1,002 |
| 2005-03-17 | 960 | 961 | 958 | 960 | 95,000 | 960 |
| 2005-03-16 | 970 | 970 | 957 | 961 | 17,000 | 961 |
| 2005-03-15 | 971 | 1,000 | 970 | 975 | 82,000 | 975 |
| 2005-03-14 | 960 | 975 | 960 | 973 | 41,000 | 973 |
| 2005-03-11 | 959 | 959 | 959 | 959 | 2,000 | 959 |
| 2005-03-10 | 954 | 955 | 952 | 955 | 5,000 | 955 |
| 2005-03-09 | 943 | 964 | 943 | 964 | 32,000 | 964 |
| 2005-03-08 | 961 | 961 | 952 | 958 | 6,000 | 958 |
| 2005-03-07 | 940 | 959 | 940 | 951 | 14,000 | 951 |
| 2005-03-04 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 2005-03-03 | 938 | 945 | 930 | 945 | 11,000 | 945 |
| 2005-03-02 | 969 | 969 | 958 | 958 | 4,000 | 958 |
| 2005-03-01 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 2005-02-28 | 964 | 970 | 964 | 970 | 9,000 | 970 |
| 2005-02-25 | 950 | 964 | 945 | 964 | 7,000 | 964 |
| 2005-02-24 | 945 | 950 | 910 | 950 | 25,000 | 950 |
| 2005-02-23 | 946 | 946 | 940 | 945 | 6,000 | 945 |
| 2005-02-22 | 966 | 966 | 966 | 966 | 2,000 | 966 |
| 2005-02-21 | 946 | 946 | 946 | 946 | 2,000 | 946 |
| 2005-02-18 | 950 | 950 | 946 | 946 | 4,000 | 946 |
| 2005-02-16 | 949 | 953 | 949 | 950 | 6,000 | 950 |
| 2005-02-15 | 965 | 965 | 950 | 950 | 9,000 | 950 |
| 2005-02-14 | 969 | 969 | 969 | 969 | 2,000 | 969 |
| 2005-02-10 | 974 | 975 | 941 | 960 | 12,000 | 960 |
| 2005-02-09 | 980 | 980 | 975 | 975 | 10,000 | 975 |
| 2005-02-08 | 980 | 980 | 980 | 980 | 7,000 | 980 |
| 2005-02-07 | 976 | 980 | 975 | 980 | 47,000 | 980 |
| 2005-02-04 | 980 | 980 | 974 | 975 | 24,000 | 975 |
| 2005-02-03 | 940 | 985 | 939 | 980 | 56,000 | 980 |
| 2005-02-02 | 930 | 939 | 918 | 939 | 15,000 | 939 |
| 2005-02-01 | 910 | 918 | 903 | 918 | 7,000 | 918 |
| 2005-01-31 | 912 | 912 | 911 | 911 | 3,000 | 911 |
| 2005-01-28 | 938 | 938 | 908 | 908 | 5,000 | 908 |
| 2005-01-27 | 902 | 923 | 902 | 923 | 13,000 | 923 |
| 2005-01-25 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2005-01-24 | 934 | 940 | 934 | 940 | 19,000 | 940 |
| 2005-01-21 | 930 | 934 | 930 | 934 | 14,000 | 934 |
| 2005-01-20 | 939 | 939 | 929 | 934 | 4,000 | 934 |
| 2005-01-19 | 933 | 933 | 930 | 933 | 20,000 | 933 |
| 2005-01-18 | 891 | 950 | 891 | 947 | 103,000 | 947 |
| 2005-01-17 | 898 | 898 | 884 | 889 | 5,000 | 889 |
| 2005-01-14 | 899 | 899 | 890 | 890 | 9,000 | 890 |
| 2005-01-13 | 889 | 900 | 889 | 900 | 15,000 | 900 |
| 2005-01-12 | 889 | 889 | 889 | 889 | 6,000 | 889 |
| 2005-01-11 | 888 | 895 | 885 | 894 | 29,000 | 894 |
| 2005-01-07 | 899 | 899 | 880 | 881 | 10,000 | 881 |
| 2005-01-06 | 899 | 900 | 876 | 900 | 12,000 | 900 |
| 2005-01-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-01-04 | 895 | 900 | 885 | 900 | 8,000 | 900 |
分割・併合履歴 ： [1990-02-23]1株→1.1株 [1987-02-25]1株→1.04株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株 [1983-02-24]1株→1.06株
