8237 (株)松屋 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 | 2,355 | 2,355 | 2,270 | 2,280 | 40,000 | 2,280 |
| 2005-12-29 | 2,280 | 2,360 | 2,280 | 2,350 | 32,000 | 2,350 |
| 2005-12-28 | 2,385 | 2,390 | 2,345 | 2,390 | 26,000 | 2,390 |
| 2005-12-27 | 2,340 | 2,345 | 2,260 | 2,345 | 26,000 | 2,345 |
| 2005-12-26 | 2,400 | 2,400 | 2,330 | 2,340 | 38,000 | 2,340 |
| 2005-12-22 | 2,310 | 2,400 | 2,260 | 2,365 | 41,000 | 2,365 |
| 2005-12-21 | 2,375 | 2,415 | 2,300 | 2,350 | 65,000 | 2,350 |
| 2005-12-20 | 2,250 | 2,360 | 2,180 | 2,360 | 53,000 | 2,360 |
| 2005-12-19 | 2,220 | 2,300 | 2,150 | 2,245 | 40,000 | 2,245 |
| 2005-12-16 | 2,180 | 2,240 | 2,180 | 2,210 | 69,000 | 2,210 |
| 2005-12-15 | 2,190 | 2,190 | 2,150 | 2,175 | 63,000 | 2,175 |
| 2005-12-14 | 2,290 | 2,290 | 2,125 | 2,185 | 112,000 | 2,185 |
| 2005-12-13 | 2,205 | 2,290 | 2,205 | 2,250 | 61,000 | 2,250 |
| 2005-12-12 | 2,365 | 2,365 | 2,205 | 2,205 | 103,000 | 2,205 |
| 2005-12-09 | 2,195 | 2,280 | 2,195 | 2,205 | 153,000 | 2,205 |
| 2005-12-08 | 2,390 | 2,410 | 2,185 | 2,275 | 45,000 | 2,275 |
| 2005-12-07 | 2,350 | 2,430 | 2,340 | 2,390 | 50,000 | 2,390 |
| 2005-12-06 | 2,450 | 2,455 | 2,390 | 2,390 | 57,000 | 2,390 |
| 2005-12-05 | 2,395 | 2,490 | 2,305 | 2,430 | 95,000 | 2,430 |
| 2005-12-02 | 2,380 | 2,445 | 2,250 | 2,390 | 113,000 | 2,390 |
| 2005-12-01 | 2,120 | 2,280 | 2,075 | 2,165 | 103,000 | 2,165 |
| 2005-11-30 | 1,990 | 2,120 | 1,950 | 2,120 | 144,000 | 2,120 |
| 2005-11-29 | 1,892 | 1,990 | 1,891 | 1,950 | 87,000 | 1,950 |
| 2005-11-28 | 1,889 | 1,940 | 1,861 | 1,861 | 131,000 | 1,861 |
| 2005-11-25 | 1,759 | 1,900 | 1,758 | 1,870 | 123,000 | 1,870 |
| 2005-11-24 | 1,779 | 1,779 | 1,734 | 1,758 | 53,000 | 1,758 |
| 2005-11-22 | 1,780 | 1,783 | 1,720 | 1,749 | 89,000 | 1,749 |
| 2005-11-21 | 1,790 | 1,790 | 1,735 | 1,764 | 26,000 | 1,764 |
| 2005-11-18 | 1,735 | 1,762 | 1,720 | 1,760 | 81,000 | 1,760 |
| 2005-11-17 | 1,724 | 1,724 | 1,680 | 1,690 | 67,000 | 1,690 |
| 2005-11-16 | 1,700 | 1,731 | 1,650 | 1,730 | 73,000 | 1,730 |
| 2005-11-15 | 1,750 | 1,750 | 1,670 | 1,700 | 81,000 | 1,700 |
| 2005-11-14 | 1,767 | 1,770 | 1,715 | 1,720 | 53,000 | 1,720 |
| 2005-11-11 | 1,750 | 1,780 | 1,740 | 1,749 | 45,000 | 1,749 |
| 2005-11-10 | 1,793 | 1,793 | 1,721 | 1,721 | 40,000 | 1,721 |
| 2005-11-09 | 1,801 | 1,801 | 1,763 | 1,763 | 27,000 | 1,763 |
| 2005-11-08 | 1,830 | 1,830 | 1,754 | 1,791 | 37,000 | 1,791 |
| 2005-11-07 | 1,811 | 1,825 | 1,740 | 1,825 | 83,000 | 1,825 |
| 2005-11-04 | 1,775 | 1,836 | 1,701 | 1,820 | 127,000 | 1,820 |
| 2005-11-02 | 1,779 | 1,785 | 1,740 | 1,760 | 31,000 | 1,760 |
| 2005-11-01 | 1,780 | 1,780 | 1,750 | 1,780 | 24,000 | 1,780 |
| 2005-10-31 | 1,700 | 1,784 | 1,671 | 1,784 | 79,000 | 1,784 |
| 2005-10-28 | 1,688 | 1,700 | 1,650 | 1,693 | 58,000 | 1,693 |
| 2005-10-27 | 1,657 | 1,686 | 1,651 | 1,670 | 90,000 | 1,670 |
| 2005-10-26 | 1,649 | 1,670 | 1,618 | 1,654 | 129,000 | 1,654 |
| 2005-10-25 | 1,640 | 1,700 | 1,625 | 1,652 | 97,000 | 1,652 |
| 2005-10-24 | 1,692 | 1,750 | 1,692 | 1,700 | 64,000 | 1,700 |
| 2005-10-21 | 1,725 | 1,727 | 1,665 | 1,691 | 138,000 | 1,691 |
| 2005-10-20 | 1,720 | 1,730 | 1,690 | 1,727 | 56,000 | 1,727 |
| 2005-10-19 | 1,711 | 1,720 | 1,631 | 1,720 | 91,000 | 1,720 |
| 2005-10-18 | 1,700 | 1,748 | 1,700 | 1,711 | 51,000 | 1,711 |
| 2005-10-17 | 1,799 | 1,800 | 1,745 | 1,751 | 130,000 | 1,751 |
| 2005-10-14 | 1,749 | 1,795 | 1,686 | 1,769 | 161,000 | 1,769 |
| 2005-10-13 | 1,719 | 1,760 | 1,570 | 1,700 | 189,000 | 1,700 |
| 2005-10-12 | 1,500 | 1,689 | 1,491 | 1,689 | 217,000 | 1,689 |
| 2005-10-11 | 1,461 | 1,490 | 1,433 | 1,489 | 54,000 | 1,489 |
| 2005-10-07 | 1,471 | 1,479 | 1,450 | 1,461 | 35,000 | 1,461 |
| 2005-10-06 | 1,498 | 1,498 | 1,455 | 1,483 | 36,000 | 1,483 |
| 2005-10-05 | 1,498 | 1,499 | 1,476 | 1,499 | 60,000 | 1,499 |
| 2005-10-04 | 1,490 | 1,494 | 1,455 | 1,494 | 36,000 | 1,494 |
| 2005-10-03 | 1,489 | 1,500 | 1,460 | 1,493 | 56,000 | 1,493 |
| 2005-09-30 | 1,510 | 1,510 | 1,486 | 1,490 | 73,000 | 1,490 |
| 2005-09-29 | 1,521 | 1,529 | 1,481 | 1,520 | 82,000 | 1,520 |
| 2005-09-28 | 1,507 | 1,523 | 1,490 | 1,521 | 60,000 | 1,521 |
| 2005-09-27 | 1,530 | 1,530 | 1,455 | 1,527 | 62,000 | 1,527 |
| 2005-09-26 | 1,492 | 1,512 | 1,491 | 1,512 | 62,000 | 1,512 |
| 2005-09-22 | 1,504 | 1,514 | 1,481 | 1,488 | 60,000 | 1,488 |
| 2005-09-21 | 1,530 | 1,530 | 1,501 | 1,503 | 50,000 | 1,503 |
| 2005-09-20 | 1,509 | 1,529 | 1,496 | 1,520 | 49,000 | 1,520 |
| 2005-09-16 | 1,520 | 1,529 | 1,496 | 1,516 | 92,000 | 1,516 |
| 2005-09-15 | 1,500 | 1,500 | 1,466 | 1,491 | 77,000 | 1,491 |
| 2005-09-14 | 1,501 | 1,501 | 1,482 | 1,500 | 50,000 | 1,500 |
| 2005-09-13 | 1,505 | 1,520 | 1,491 | 1,500 | 65,000 | 1,500 |
| 2005-09-12 | 1,540 | 1,540 | 1,480 | 1,520 | 60,000 | 1,520 |
| 2005-09-09 | 1,470 | 1,510 | 1,439 | 1,510 | 164,000 | 1,510 |
| 2005-09-08 | 1,450 | 1,475 | 1,449 | 1,457 | 18,000 | 1,457 |
| 2005-09-07 | 1,501 | 1,501 | 1,465 | 1,465 | 62,000 | 1,465 |
| 2005-09-06 | 1,499 | 1,510 | 1,481 | 1,481 | 57,000 | 1,481 |
| 2005-09-05 | 1,510 | 1,510 | 1,470 | 1,500 | 35,000 | 1,500 |
| 2005-09-02 | 1,502 | 1,532 | 1,450 | 1,490 | 115,000 | 1,490 |
| 2005-09-01 | 1,495 | 1,529 | 1,495 | 1,515 | 84,000 | 1,515 |
| 2005-08-31 | 1,470 | 1,530 | 1,470 | 1,488 | 78,000 | 1,488 |
| 2005-08-30 | 1,500 | 1,505 | 1,480 | 1,486 | 97,000 | 1,486 |
| 2005-08-29 | 1,470 | 1,531 | 1,467 | 1,467 | 118,000 | 1,467 |
| 2005-08-26 | 1,596 | 1,632 | 1,500 | 1,500 | 217,000 | 1,500 |
| 2005-08-25 | 1,610 | 1,659 | 1,541 | 1,588 | 114,000 | 1,588 |
| 2005-08-24 | 1,674 | 1,705 | 1,655 | 1,670 | 68,000 | 1,670 |
| 2005-08-23 | 1,750 | 1,820 | 1,700 | 1,734 | 476,000 | 1,734 |
| 2005-08-22 | 1,602 | 1,750 | 1,595 | 1,750 | 351,000 | 1,750 |
| 2005-08-19 | 1,485 | 1,588 | 1,475 | 1,572 | 306,000 | 1,572 |
| 2005-08-18 | 1,435 | 1,498 | 1,435 | 1,489 | 222,000 | 1,489 |
| 2005-08-17 | 1,413 | 1,438 | 1,411 | 1,435 | 59,000 | 1,435 |
| 2005-08-16 | 1,428 | 1,435 | 1,390 | 1,433 | 43,000 | 1,433 |
| 2005-08-15 | 1,445 | 1,490 | 1,430 | 1,430 | 150,000 | 1,430 |
| 2005-08-12 | 1,395 | 1,405 | 1,369 | 1,405 | 164,000 | 1,405 |
| 2005-08-11 | 1,372 | 1,380 | 1,350 | 1,366 | 77,000 | 1,366 |
| 2005-08-10 | 1,368 | 1,375 | 1,355 | 1,375 | 129,000 | 1,375 |
| 2005-08-09 | 1,316 | 1,355 | 1,316 | 1,341 | 86,000 | 1,341 |
| 2005-08-08 | 1,278 | 1,315 | 1,196 | 1,301 | 58,000 | 1,301 |
| 2005-08-05 | 1,286 | 1,315 | 1,276 | 1,282 | 77,000 | 1,282 |
| 2005-08-04 | 1,249 | 1,276 | 1,249 | 1,276 | 62,000 | 1,276 |
| 2005-08-03 | 1,318 | 1,318 | 1,271 | 1,276 | 104,000 | 1,276 |
| 2005-08-02 | 1,370 | 1,400 | 1,310 | 1,322 | 252,000 | 1,322 |
| 2005-08-01 | 1,309 | 1,433 | 1,299 | 1,430 | 457,000 | 1,430 |
| 2005-07-29 | 1,249 | 1,249 | 1,218 | 1,240 | 64,000 | 1,240 |
| 2005-07-28 | 1,221 | 1,280 | 1,221 | 1,233 | 180,000 | 1,233 |
| 2005-07-27 | 1,199 | 1,214 | 1,192 | 1,210 | 66,000 | 1,210 |
| 2005-07-26 | 1,195 | 1,205 | 1,182 | 1,200 | 53,000 | 1,200 |
| 2005-07-25 | 1,200 | 1,215 | 1,161 | 1,187 | 127,000 | 1,187 |
| 2005-07-22 | 1,130 | 1,229 | 1,110 | 1,195 | 372,000 | 1,195 |
| 2005-07-21 | 1,070 | 1,120 | 1,030 | 1,116 | 138,000 | 1,116 |
| 2005-07-20 | 1,100 | 1,110 | 1,070 | 1,070 | 89,000 | 1,070 |
| 2005-07-19 | 1,157 | 1,250 | 1,060 | 1,099 | 373,000 | 1,099 |
| 2005-07-15 | 996 | 1,057 | 985 | 1,057 | 150,000 | 1,057 |
| 2005-07-14 | 950 | 960 | 941 | 957 | 73,000 | 957 |
| 2005-07-13 | 945 | 950 | 934 | 946 | 66,000 | 946 |
| 2005-07-12 | 920 | 960 | 910 | 951 | 58,000 | 951 |
| 2005-07-11 | 938 | 938 | 925 | 930 | 49,000 | 930 |
| 2005-07-08 | 891 | 933 | 890 | 908 | 75,000 | 908 |
| 2005-07-07 | 865 | 898 | 860 | 890 | 116,000 | 890 |
| 2005-07-06 | 885 | 885 | 863 | 865 | 28,000 | 865 |
| 2005-07-05 | 877 | 882 | 870 | 877 | 24,000 | 877 |
| 2005-07-04 | 882 | 900 | 875 | 880 | 38,000 | 880 |
| 2005-07-01 | 880 | 894 | 880 | 881 | 12,000 | 881 |
| 2005-06-30 | 901 | 901 | 879 | 879 | 36,000 | 879 |
| 2005-06-29 | 915 | 916 | 903 | 906 | 45,000 | 906 |
| 2005-06-28 | 901 | 925 | 901 | 925 | 25,000 | 925 |
| 2005-06-27 | 927 | 936 | 901 | 911 | 38,000 | 911 |
| 2005-06-24 | 950 | 950 | 918 | 918 | 62,000 | 918 |
| 2005-06-23 | 900 | 970 | 892 | 949 | 137,000 | 949 |
| 2005-06-22 | 890 | 900 | 887 | 900 | 71,000 | 900 |
| 2005-06-21 | 900 | 900 | 869 | 900 | 48,000 | 900 |
| 2005-06-20 | 900 | 901 | 880 | 888 | 125,000 | 888 |
| 2005-06-17 | 830 | 870 | 830 | 870 | 48,000 | 870 |
| 2005-06-16 | 845 | 868 | 825 | 831 | 87,000 | 831 |
| 2005-06-15 | 865 | 865 | 845 | 851 | 47,000 | 851 |
| 2005-06-14 | 877 | 878 | 834 | 856 | 105,000 | 856 |
| 2005-06-13 | 877 | 877 | 865 | 868 | 32,000 | 868 |
| 2005-06-10 | 875 | 877 | 860 | 877 | 71,000 | 877 |
| 2005-06-09 | 882 | 882 | 858 | 865 | 53,000 | 865 |
| 2005-06-08 | 855 | 895 | 855 | 872 | 67,000 | 872 |
| 2005-06-07 | 839 | 850 | 839 | 849 | 26,000 | 849 |
| 2005-06-06 | 844 | 848 | 835 | 848 | 40,000 | 848 |
| 2005-06-03 | 876 | 876 | 843 | 854 | 38,000 | 854 |
| 2005-06-02 | 876 | 884 | 875 | 876 | 10,000 | 876 |
| 2005-06-01 | 876 | 880 | 865 | 874 | 18,000 | 874 |
| 2005-05-31 | 845 | 876 | 843 | 876 | 41,000 | 876 |
| 2005-05-30 | 851 | 859 | 830 | 855 | 25,000 | 855 |
| 2005-05-27 | 852 | 872 | 840 | 843 | 13,000 | 843 |
| 2005-05-26 | 840 | 854 | 820 | 853 | 56,000 | 853 |
| 2005-05-25 | 899 | 899 | 830 | 830 | 61,000 | 830 |
| 2005-05-24 | 910 | 910 | 900 | 900 | 48,000 | 900 |
| 2005-05-23 | 901 | 914 | 895 | 898 | 22,000 | 898 |
| 2005-05-20 | 901 | 914 | 896 | 896 | 39,000 | 896 |
| 2005-05-19 | 921 | 930 | 903 | 910 | 62,000 | 910 |
| 2005-05-18 | 908 | 910 | 900 | 900 | 44,000 | 900 |
| 2005-05-17 | 966 | 966 | 905 | 911 | 88,000 | 911 |
| 2005-05-16 | 1,004 | 1,004 | 935 | 936 | 80,000 | 936 |
| 2005-05-13 | 951 | 968 | 920 | 957 | 40,000 | 957 |
| 2005-05-12 | 948 | 964 | 948 | 950 | 34,000 | 950 |
| 2005-05-11 | 952 | 965 | 943 | 948 | 42,000 | 948 |
| 2005-05-10 | 998 | 998 | 971 | 972 | 48,000 | 972 |
| 2005-05-09 | 1,068 | 1,069 | 970 | 997 | 209,000 | 997 |
| 2005-05-06 | 926 | 1,008 | 925 | 1,008 | 177,000 | 1,008 |
| 2005-05-02 | 908 | 921 | 907 | 908 | 18,000 | 908 |
| 2005-04-28 | 915 | 918 | 900 | 908 | 24,000 | 908 |
| 2005-04-27 | 928 | 928 | 910 | 914 | 24,000 | 914 |
| 2005-04-26 | 912 | 930 | 882 | 918 | 107,000 | 918 |
| 2005-04-25 | 938 | 942 | 903 | 912 | 82,000 | 912 |
| 2005-04-22 | 965 | 989 | 941 | 951 | 76,000 | 951 |
| 2005-04-21 | 930 | 952 | 921 | 952 | 60,000 | 952 |
| 2005-04-20 | 964 | 997 | 964 | 980 | 64,000 | 980 |
| 2005-04-19 | 940 | 960 | 919 | 959 | 115,000 | 959 |
| 2005-04-18 | 920 | 947 | 915 | 920 | 158,000 | 920 |
| 2005-04-15 | 1,040 | 1,040 | 990 | 990 | 95,000 | 990 |
| 2005-04-14 | 1,021 | 1,030 | 993 | 1,030 | 45,000 | 1,030 |
| 2005-04-13 | 1,026 | 1,039 | 1,025 | 1,031 | 47,000 | 1,031 |
| 2005-04-12 | 1,049 | 1,049 | 1,026 | 1,026 | 65,000 | 1,026 |
| 2005-04-11 | 1,040 | 1,075 | 1,040 | 1,058 | 49,000 | 1,058 |
| 2005-04-08 | 1,050 | 1,071 | 1,035 | 1,066 | 137,000 | 1,066 |
| 2005-04-07 | 1,072 | 1,099 | 1,044 | 1,050 | 109,000 | 1,050 |
| 2005-04-06 | 1,076 | 1,133 | 1,071 | 1,092 | 90,000 | 1,092 |
| 2005-04-05 | 1,088 | 1,088 | 1,050 | 1,060 | 105,000 | 1,060 |
| 2005-04-04 | 1,140 | 1,140 | 1,071 | 1,071 | 70,000 | 1,071 |
| 2005-04-01 | 1,116 | 1,150 | 1,116 | 1,150 | 67,000 | 1,150 |
| 2005-03-31 | 1,144 | 1,190 | 1,117 | 1,185 | 136,000 | 1,185 |
| 2005-03-30 | 1,152 | 1,160 | 1,118 | 1,143 | 81,000 | 1,143 |
| 2005-03-29 | 1,172 | 1,209 | 1,150 | 1,152 | 129,000 | 1,152 |
| 2005-03-28 | 1,147 | 1,190 | 1,147 | 1,170 | 71,000 | 1,170 |
| 2005-03-25 | 1,184 | 1,196 | 1,141 | 1,187 | 198,000 | 1,187 |
| 2005-03-24 | 1,219 | 1,250 | 1,203 | 1,204 | 197,000 | 1,204 |
| 2005-03-23 | 1,259 | 1,275 | 1,182 | 1,238 | 233,000 | 1,238 |
| 2005-03-22 | 1,276 | 1,300 | 1,244 | 1,259 | 220,000 | 1,259 |
| 2005-03-18 | 1,229 | 1,342 | 1,225 | 1,315 | 520,000 | 1,315 |
| 2005-03-17 | 1,219 | 1,240 | 1,181 | 1,230 | 453,000 | 1,230 |
| 2005-03-16 | 1,255 | 1,345 | 1,100 | 1,259 | 1,306,000 | 1,259 |
| 2005-03-15 | 1,590 | 1,615 | 1,240 | 1,242 | 1,466,000 | 1,242 |
| 2005-03-14 | 1,240 | 1,440 | 1,240 | 1,440 | 988,000 | 1,440 |
| 2005-03-11 | 1,220 | 1,240 | 1,192 | 1,240 | 760,000 | 1,240 |
| 2005-03-10 | 950 | 1,040 | 940 | 1,040 | 1,198,000 | 1,040 |
| 2005-03-09 | 840 | 940 | 830 | 940 | 752,000 | 940 |
| 2005-03-08 | 841 | 845 | 830 | 840 | 135,000 | 840 |
| 2005-03-07 | 829 | 845 | 818 | 845 | 185,000 | 845 |
| 2005-03-04 | 854 | 857 | 835 | 839 | 121,000 | 839 |
| 2005-03-03 | 806 | 850 | 800 | 844 | 442,000 | 844 |
| 2005-03-02 | 826 | 826 | 808 | 816 | 229,000 | 816 |
| 2005-03-01 | 821 | 825 | 800 | 820 | 410,000 | 820 |
| 2005-02-28 | 870 | 870 | 820 | 821 | 620,000 | 821 |
| 2005-02-25 | 810 | 885 | 809 | 860 | 1,590,000 | 860 |
| 2005-02-24 | 830 | 845 | 793 | 795 | 2,623,000 | 795 |
| 2005-02-23 | 801 | 877 | 801 | 850 | 7,750,000 | 850 |
| 2005-02-22 | 680 | 779 | 680 | 779 | 2,181,000 | 779 |
| 2005-02-21 | 684 | 684 | 675 | 679 | 70,000 | 679 |
| 2005-02-18 | 683 | 688 | 682 | 684 | 45,000 | 684 |
| 2005-02-17 | 670 | 685 | 670 | 682 | 68,000 | 682 |
| 2005-02-16 | 677 | 680 | 668 | 675 | 107,000 | 675 |
| 2005-02-15 | 670 | 684 | 663 | 677 | 137,000 | 677 |
| 2005-02-14 | 629 | 640 | 626 | 640 | 68,000 | 640 |
| 2005-02-10 | 618 | 630 | 618 | 627 | 143,000 | 627 |
| 2005-02-09 | 608 | 633 | 608 | 628 | 101,000 | 628 |
| 2005-02-08 | 593 | 603 | 593 | 599 | 21,000 | 599 |
| 2005-02-07 | 591 | 592 | 588 | 588 | 30,000 | 588 |
| 2005-02-04 | 600 | 600 | 586 | 593 | 43,000 | 593 |
| 2005-02-03 | 599 | 599 | 585 | 587 | 22,000 | 587 |
| 2005-02-02 | 573 | 589 | 573 | 589 | 22,000 | 589 |
| 2005-02-01 | 581 | 581 | 575 | 577 | 16,000 | 577 |
| 2005-01-31 | 576 | 581 | 573 | 581 | 19,000 | 581 |
| 2005-01-28 | 575 | 578 | 575 | 576 | 30,000 | 576 |
| 2005-01-27 | 569 | 575 | 569 | 575 | 8,000 | 575 |
| 2005-01-26 | 569 | 573 | 568 | 568 | 18,000 | 568 |
| 2005-01-25 | 570 | 570 | 568 | 568 | 63,000 | 568 |
| 2005-01-24 | 575 | 576 | 570 | 571 | 61,000 | 571 |
| 2005-01-21 | 567 | 582 | 567 | 582 | 56,000 | 582 |
| 2005-01-20 | 569 | 569 | 568 | 569 | 11,000 | 569 |
| 2005-01-19 | 575 | 575 | 567 | 572 | 129,000 | 572 |
| 2005-01-18 | 576 | 576 | 574 | 574 | 34,000 | 574 |
| 2005-01-17 | 580 | 580 | 576 | 576 | 40,000 | 576 |
| 2005-01-14 | 572 | 578 | 570 | 578 | 76,000 | 578 |
| 2005-01-13 | 572 | 578 | 572 | 574 | 78,000 | 574 |
| 2005-01-12 | 576 | 585 | 576 | 582 | 35,000 | 582 |
| 2005-01-11 | 574 | 577 | 570 | 575 | 31,000 | 575 |
| 2005-01-07 | 574 | 575 | 574 | 574 | 5,000 | 574 |
| 2005-01-06 | 570 | 574 | 570 | 574 | 30,000 | 574 |
| 2005-01-05 | 576 | 576 | 574 | 575 | 16,000 | 575 |
| 2005-01-04 | 575 | 576 | 575 | 576 | 14,000 | 576 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
