9366 (株)サンリツ 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 | 1,487 | 1,497 | 1,474 | 1,479 | 17,000 | 1,479 |
| 2005-12-29 | 1,487 | 1,496 | 1,480 | 1,487 | 27,700 | 1,487 |
| 2005-12-28 | 1,489 | 1,489 | 1,460 | 1,471 | 46,000 | 1,471 |
| 2005-12-27 | 1,449 | 1,490 | 1,445 | 1,481 | 54,500 | 1,481 |
| 2005-12-26 | 1,400 | 1,450 | 1,400 | 1,445 | 91,300 | 1,445 |
| 2005-12-22 | 1,382 | 1,387 | 1,375 | 1,385 | 36,900 | 1,385 |
| 2005-12-21 | 1,376 | 1,382 | 1,370 | 1,379 | 44,200 | 1,379 |
| 2005-12-20 | 1,374 | 1,375 | 1,359 | 1,369 | 42,400 | 1,369 |
| 2005-12-19 | 1,351 | 1,362 | 1,342 | 1,362 | 25,900 | 1,362 |
| 2005-12-16 | 1,346 | 1,346 | 1,336 | 1,342 | 10,200 | 1,342 |
| 2005-12-15 | 1,343 | 1,345 | 1,329 | 1,344 | 12,900 | 1,344 |
| 2005-12-14 | 1,330 | 1,345 | 1,325 | 1,326 | 21,200 | 1,326 |
| 2005-12-13 | 1,347 | 1,347 | 1,321 | 1,326 | 23,900 | 1,326 |
| 2005-12-12 | 1,351 | 1,363 | 1,340 | 1,347 | 24,600 | 1,347 |
| 2005-12-09 | 1,347 | 1,347 | 1,340 | 1,345 | 15,000 | 1,345 |
| 2005-12-08 | 1,369 | 1,370 | 1,350 | 1,350 | 33,200 | 1,350 |
| 2005-12-07 | 1,361 | 1,373 | 1,352 | 1,372 | 43,100 | 1,372 |
| 2005-12-06 | 1,373 | 1,373 | 1,355 | 1,373 | 35,200 | 1,373 |
| 2005-12-05 | 1,370 | 1,394 | 1,369 | 1,377 | 58,600 | 1,377 |
| 2005-12-02 | 1,364 | 1,370 | 1,355 | 1,362 | 73,700 | 1,362 |
| 2005-12-01 | 1,361 | 1,380 | 1,335 | 1,361 | 210,100 | 1,361 |
| 2005-11-30 | 1,385 | 1,385 | 1,361 | 1,361 | 37,200 | 1,361 |
| 2005-11-29 | 1,351 | 1,375 | 1,351 | 1,375 | 29,400 | 1,375 |
| 2005-11-28 | 1,341 | 1,355 | 1,341 | 1,354 | 22,900 | 1,354 |
| 2005-11-25 | 1,330 | 1,345 | 1,324 | 1,335 | 20,600 | 1,335 |
| 2005-11-24 | 1,343 | 1,354 | 1,320 | 1,320 | 46,500 | 1,320 |
| 2005-11-22 | 1,350 | 1,351 | 1,340 | 1,343 | 71,200 | 1,343 |
| 2005-11-21 | 1,349 | 1,380 | 1,342 | 1,350 | 52,500 | 1,350 |
| 2005-11-18 | 1,319 | 1,330 | 1,312 | 1,330 | 12,100 | 1,330 |
| 2005-11-17 | 1,318 | 1,320 | 1,310 | 1,315 | 15,100 | 1,315 |
| 2005-11-16 | 1,282 | 1,318 | 1,282 | 1,315 | 9,500 | 1,315 |
| 2005-11-15 | 1,321 | 1,325 | 1,287 | 1,290 | 16,100 | 1,290 |
| 2005-11-14 | 1,322 | 1,348 | 1,289 | 1,322 | 60,500 | 1,322 |
| 2005-11-11 | 1,395 | 1,395 | 1,341 | 1,382 | 23,600 | 1,382 |
| 2005-11-10 | 1,373 | 1,395 | 1,373 | 1,395 | 13,800 | 1,395 |
| 2005-11-09 | 1,369 | 1,380 | 1,360 | 1,373 | 21,600 | 1,373 |
| 2005-11-08 | 1,355 | 1,370 | 1,355 | 1,366 | 15,200 | 1,366 |
| 2005-11-07 | 1,342 | 1,350 | 1,336 | 1,350 | 19,600 | 1,350 |
| 2005-11-04 | 1,320 | 1,349 | 1,308 | 1,340 | 16,800 | 1,340 |
| 2005-11-02 | 1,295 | 1,315 | 1,295 | 1,308 | 15,400 | 1,308 |
| 2005-11-01 | 1,296 | 1,299 | 1,295 | 1,295 | 2,800 | 1,295 |
| 2005-10-31 | 1,294 | 1,300 | 1,290 | 1,295 | 14,000 | 1,295 |
| 2005-10-28 | 1,299 | 1,299 | 1,285 | 1,297 | 10,000 | 1,297 |
| 2005-10-27 | 1,288 | 1,299 | 1,286 | 1,295 | 17,000 | 1,295 |
| 2005-10-26 | 1,269 | 1,280 | 1,266 | 1,280 | 25,500 | 1,280 |
| 2005-10-25 | 1,254 | 1,270 | 1,254 | 1,265 | 34,100 | 1,265 |
| 2005-10-24 | 1,220 | 1,240 | 1,216 | 1,240 | 12,000 | 1,240 |
| 2005-10-21 | 1,220 | 1,220 | 1,205 | 1,205 | 30,900 | 1,205 |
| 2005-10-20 | 1,244 | 1,260 | 1,225 | 1,225 | 9,300 | 1,225 |
| 2005-10-19 | 1,240 | 1,245 | 1,239 | 1,240 | 5,900 | 1,240 |
| 2005-10-18 | 1,236 | 1,236 | 1,229 | 1,235 | 13,700 | 1,235 |
| 2005-10-17 | 1,230 | 1,230 | 1,224 | 1,230 | 5,500 | 1,230 |
| 2005-10-14 | 1,211 | 1,240 | 1,211 | 1,230 | 7,700 | 1,230 |
| 2005-10-13 | 1,210 | 1,221 | 1,210 | 1,216 | 3,300 | 1,216 |
| 2005-10-12 | 1,237 | 1,240 | 1,220 | 1,235 | 10,500 | 1,235 |
| 2005-10-11 | 1,248 | 1,248 | 1,231 | 1,236 | 5,300 | 1,236 |
| 2005-10-07 | 1,240 | 1,250 | 1,240 | 1,250 | 4,400 | 1,250 |
| 2005-10-06 | 1,260 | 1,260 | 1,235 | 1,259 | 7,900 | 1,259 |
| 2005-10-05 | 1,249 | 1,260 | 1,249 | 1,260 | 5,300 | 1,260 |
| 2005-10-04 | 1,265 | 1,265 | 1,240 | 1,249 | 6,700 | 1,249 |
| 2005-10-03 | 1,270 | 1,270 | 1,240 | 1,260 | 7,800 | 1,260 |
| 2005-09-30 | 1,260 | 1,270 | 1,250 | 1,261 | 6,000 | 1,261 |
| 2005-09-29 | 1,241 | 1,270 | 1,240 | 1,260 | 11,800 | 1,260 |
| 2005-09-28 | 1,234 | 1,243 | 1,234 | 1,240 | 7,800 | 1,240 |
| 2005-09-27 | 1,267 | 1,267 | 1,231 | 1,253 | 8,200 | 1,253 |
| 2005-09-26 | 1,247 | 1,269 | 1,247 | 1,268 | 18,500 | 1,268 |
| 2005-09-22 | 1,234 | 1,245 | 1,229 | 1,245 | 9,900 | 1,245 |
| 2005-09-21 | 1,247 | 1,249 | 1,237 | 1,240 | 8,900 | 1,240 |
| 2005-09-20 | 1,251 | 1,255 | 1,245 | 1,250 | 12,400 | 1,250 |
| 2005-09-16 | 1,242 | 1,250 | 1,239 | 1,245 | 5,700 | 1,245 |
| 2005-09-15 | 1,232 | 1,251 | 1,232 | 1,241 | 8,600 | 1,241 |
| 2005-09-14 | 1,251 | 1,252 | 1,240 | 1,251 | 5,200 | 1,251 |
| 2005-09-13 | 1,240 | 1,250 | 1,240 | 1,250 | 4,500 | 1,250 |
| 2005-09-12 | 1,215 | 1,232 | 1,215 | 1,232 | 14,800 | 1,232 |
| 2005-09-09 | 1,212 | 1,215 | 1,211 | 1,211 | 6,600 | 1,211 |
| 2005-09-08 | 1,205 | 1,217 | 1,205 | 1,210 | 7,500 | 1,210 |
| 2005-09-07 | 1,201 | 1,206 | 1,201 | 1,201 | 4,200 | 1,201 |
| 2005-09-06 | 1,205 | 1,215 | 1,200 | 1,205 | 8,500 | 1,205 |
| 2005-09-05 | 1,208 | 1,208 | 1,205 | 1,205 | 1,200 | 1,205 |
| 2005-09-02 | 1,202 | 1,208 | 1,197 | 1,208 | 4,300 | 1,208 |
| 2005-09-01 | 1,203 | 1,203 | 1,202 | 1,202 | 1,600 | 1,202 |
| 2005-08-31 | 1,204 | 1,205 | 1,200 | 1,202 | 10,400 | 1,202 |
| 2005-08-30 | 1,206 | 1,207 | 1,206 | 1,206 | 2,000 | 1,206 |
| 2005-08-29 | 1,207 | 1,208 | 1,205 | 1,208 | 5,600 | 1,208 |
| 2005-08-26 | 1,208 | 1,208 | 1,199 | 1,203 | 7,100 | 1,203 |
| 2005-08-25 | 1,208 | 1,210 | 1,200 | 1,200 | 7,000 | 1,200 |
| 2005-08-24 | 1,200 | 1,207 | 1,200 | 1,207 | 4,800 | 1,207 |
| 2005-08-23 | 1,215 | 1,215 | 1,200 | 1,200 | 13,800 | 1,200 |
| 2005-08-22 | 1,210 | 1,214 | 1,201 | 1,212 | 6,400 | 1,212 |
| 2005-08-19 | 1,215 | 1,221 | 1,210 | 1,210 | 5,000 | 1,210 |
| 2005-08-18 | 1,216 | 1,221 | 1,211 | 1,215 | 11,400 | 1,215 |
| 2005-08-17 | 1,220 | 1,220 | 1,214 | 1,218 | 5,200 | 1,218 |
| 2005-08-16 | 1,230 | 1,230 | 1,220 | 1,220 | 5,100 | 1,220 |
| 2005-08-15 | 1,226 | 1,228 | 1,219 | 1,225 | 4,600 | 1,225 |
| 2005-08-12 | 1,224 | 1,231 | 1,203 | 1,229 | 7,600 | 1,229 |
| 2005-08-11 | 1,220 | 1,220 | 1,200 | 1,218 | 11,700 | 1,218 |
| 2005-08-10 | 1,200 | 1,215 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2005-08-09 | 1,151 | 1,188 | 1,151 | 1,172 | 27,300 | 1,172 |
| 2005-08-08 | 1,110 | 1,158 | 1,110 | 1,158 | 17,800 | 1,158 |
| 2005-08-05 | 1,200 | 1,215 | 1,190 | 1,190 | 17,000 | 1,190 |
| 2005-08-04 | 1,231 | 1,231 | 1,205 | 1,216 | 3,800 | 1,216 |
| 2005-08-03 | 1,240 | 1,250 | 1,219 | 1,250 | 4,400 | 1,250 |
| 2005-08-02 | 1,250 | 1,250 | 1,239 | 1,250 | 5,500 | 1,250 |
| 2005-08-01 | 1,260 | 1,260 | 1,248 | 1,249 | 8,400 | 1,249 |
| 2005-07-29 | 1,270 | 1,272 | 1,265 | 1,265 | 13,100 | 1,265 |
| 2005-07-28 | 1,270 | 1,270 | 1,261 | 1,270 | 12,700 | 1,270 |
| 2005-07-27 | 1,247 | 1,264 | 1,245 | 1,259 | 9,900 | 1,259 |
| 2005-07-26 | 1,230 | 1,247 | 1,230 | 1,247 | 14,800 | 1,247 |
| 2005-07-25 | 1,192 | 1,210 | 1,189 | 1,210 | 13,900 | 1,210 |
| 2005-07-22 | 1,209 | 1,209 | 1,190 | 1,200 | 6,500 | 1,200 |
| 2005-07-21 | 1,215 | 1,220 | 1,210 | 1,213 | 6,400 | 1,213 |
| 2005-07-20 | 1,230 | 1,230 | 1,218 | 1,222 | 10,300 | 1,222 |
| 2005-07-19 | 1,233 | 1,235 | 1,219 | 1,230 | 6,400 | 1,230 |
| 2005-07-15 | 1,251 | 1,260 | 1,225 | 1,232 | 20,200 | 1,232 |
| 2005-07-14 | 1,235 | 1,248 | 1,234 | 1,240 | 9,000 | 1,240 |
| 2005-07-13 | 1,233 | 1,233 | 1,218 | 1,230 | 10,100 | 1,230 |
| 2005-07-12 | 1,229 | 1,229 | 1,218 | 1,225 | 11,300 | 1,225 |
| 2005-07-11 | 1,240 | 1,246 | 1,196 | 1,235 | 14,700 | 1,235 |
| 2005-07-08 | 1,246 | 1,251 | 1,246 | 1,247 | 4,000 | 1,247 |
| 2005-07-07 | 1,261 | 1,265 | 1,242 | 1,260 | 7,000 | 1,260 |
| 2005-07-06 | 1,244 | 1,270 | 1,240 | 1,261 | 17,400 | 1,261 |
| 2005-07-05 | 1,252 | 1,270 | 1,252 | 1,254 | 6,000 | 1,254 |
| 2005-07-04 | 1,257 | 1,269 | 1,244 | 1,269 | 21,400 | 1,269 |
| 2005-07-01 | 1,272 | 1,272 | 1,243 | 1,262 | 10,600 | 1,262 |
| 2005-06-30 | 1,275 | 1,275 | 1,265 | 1,274 | 9,200 | 1,274 |
| 2005-06-29 | 1,268 | 1,276 | 1,268 | 1,268 | 17,800 | 1,268 |
| 2005-06-28 | 1,270 | 1,270 | 1,260 | 1,265 | 10,900 | 1,265 |
| 2005-06-27 | 1,263 | 1,269 | 1,255 | 1,268 | 50,100 | 1,268 |
| 2005-06-24 | 1,240 | 1,246 | 1,239 | 1,243 | 11,600 | 1,243 |
| 2005-06-23 | 1,250 | 1,255 | 1,242 | 1,252 | 12,700 | 1,252 |
| 2005-06-22 | 1,239 | 1,262 | 1,231 | 1,249 | 26,800 | 1,249 |
| 2005-06-21 | 1,201 | 1,225 | 1,200 | 1,225 | 13,500 | 1,225 |
| 2005-06-20 | 1,216 | 1,216 | 1,180 | 1,192 | 17,900 | 1,192 |
| 2005-06-17 | 1,230 | 1,231 | 1,218 | 1,218 | 11,100 | 1,218 |
| 2005-06-16 | 1,220 | 1,244 | 1,220 | 1,231 | 14,400 | 1,231 |
| 2005-06-15 | 1,220 | 1,224 | 1,205 | 1,224 | 16,900 | 1,224 |
| 2005-06-14 | 1,250 | 1,250 | 1,210 | 1,228 | 28,500 | 1,228 |
| 2005-06-13 | 1,229 | 1,260 | 1,225 | 1,255 | 44,000 | 1,255 |
| 2005-06-10 | 1,180 | 1,220 | 1,173 | 1,215 | 56,100 | 1,215 |
| 2005-06-09 | 1,152 | 1,172 | 1,150 | 1,172 | 41,300 | 1,172 |
| 2005-06-08 | 1,120 | 1,160 | 1,119 | 1,131 | 48,200 | 1,131 |
| 2005-06-07 | 1,102 | 1,116 | 1,101 | 1,110 | 7,200 | 1,110 |
| 2005-06-06 | 1,102 | 1,119 | 1,101 | 1,101 | 7,800 | 1,101 |
| 2005-06-03 | 1,138 | 1,138 | 1,100 | 1,130 | 4,000 | 1,130 |
| 2005-06-02 | 1,139 | 1,139 | 1,115 | 1,138 | 8,100 | 1,138 |
| 2005-06-01 | 1,104 | 1,133 | 1,100 | 1,130 | 16,000 | 1,130 |
| 2005-05-31 | 1,109 | 1,109 | 1,092 | 1,095 | 3,700 | 1,095 |
| 2005-05-30 | 1,090 | 1,110 | 1,080 | 1,090 | 10,000 | 1,090 |
| 2005-05-27 | 1,100 | 1,100 | 1,080 | 1,090 | 5,100 | 1,090 |
| 2005-05-26 | 1,099 | 1,100 | 1,071 | 1,099 | 10,200 | 1,099 |
| 2005-05-25 | 1,098 | 1,100 | 1,081 | 1,081 | 7,200 | 1,081 |
| 2005-05-24 | 1,100 | 1,105 | 1,095 | 1,100 | 9,200 | 1,100 |
| 2005-05-23 | 1,096 | 1,120 | 1,096 | 1,113 | 13,200 | 1,113 |
| 2005-05-20 | 1,075 | 1,090 | 1,061 | 1,061 | 15,000 | 1,061 |
| 2005-05-19 | 1,071 | 1,100 | 1,071 | 1,090 | 18,100 | 1,090 |
| 2005-05-18 | 1,060 | 1,071 | 1,060 | 1,061 | 5,900 | 1,061 |
| 2005-05-17 | 1,105 | 1,113 | 1,022 | 1,080 | 17,800 | 1,080 |
| 2005-05-16 | 1,145 | 1,145 | 1,101 | 1,101 | 18,800 | 1,101 |
| 2005-05-13 | 1,101 | 1,148 | 1,101 | 1,145 | 27,700 | 1,145 |
| 2005-05-12 | 1,110 | 1,124 | 1,092 | 1,100 | 33,500 | 1,100 |
| 2005-05-11 | 1,083 | 1,110 | 1,078 | 1,102 | 43,300 | 1,102 |
| 2005-05-10 | 1,088 | 1,088 | 1,081 | 1,081 | 16,100 | 1,081 |
| 2005-05-09 | 1,088 | 1,090 | 1,080 | 1,081 | 37,500 | 1,081 |
| 2005-05-06 | 1,082 | 1,090 | 1,070 | 1,080 | 47,700 | 1,080 |
| 2005-05-02 | 1,071 | 1,090 | 1,071 | 1,088 | 30,400 | 1,088 |
| 2005-04-28 | 1,045 | 1,070 | 1,037 | 1,069 | 74,100 | 1,069 |
| 2005-04-27 | 1,046 | 1,063 | 1,032 | 1,046 | 95,700 | 1,046 |
| 2005-04-26 | 1,031 | 1,031 | 1,031 | 1,031 | 18,200 | 1,031 |
| 2005-04-25 | 912 | 935 | 912 | 931 | 3,000 | 931 |
| 2005-04-22 | 936 | 936 | 922 | 922 | 5,200 | 922 |
| 2005-04-21 | 907 | 930 | 900 | 930 | 6,500 | 930 |
| 2005-04-20 | 931 | 940 | 930 | 930 | 1,700 | 930 |
| 2005-04-19 | 900 | 925 | 900 | 925 | 8,000 | 925 |
| 2005-04-18 | 900 | 930 | 900 | 915 | 10,300 | 915 |
| 2005-04-15 | 948 | 949 | 940 | 940 | 4,300 | 940 |
| 2005-04-14 | 949 | 950 | 944 | 950 | 3,400 | 950 |
| 2005-04-13 | 950 | 950 | 944 | 944 | 2,000 | 944 |
| 2005-04-12 | 957 | 958 | 942 | 943 | 6,500 | 943 |
| 2005-04-11 | 931 | 950 | 931 | 940 | 4,500 | 940 |
| 2005-04-08 | 935 | 938 | 921 | 931 | 10,300 | 931 |
| 2005-04-07 | 945 | 945 | 940 | 940 | 1,200 | 940 |
| 2005-04-06 | 940 | 945 | 939 | 945 | 3,200 | 945 |
| 2005-04-05 | 927 | 938 | 926 | 938 | 5,200 | 938 |
| 2005-04-04 | 922 | 932 | 922 | 926 | 7,000 | 926 |
| 2005-04-01 | 923 | 928 | 920 | 925 | 7,200 | 925 |
| 2005-03-31 | 925 | 929 | 921 | 921 | 4,400 | 921 |
| 2005-03-30 | 936 | 940 | 910 | 935 | 7,500 | 935 |
| 2005-03-29 | 969 | 970 | 950 | 956 | 11,700 | 956 |
| 2005-03-28 | 958 | 987 | 958 | 987 | 4,500 | 987 |
| 2005-03-25 | 1,007 | 1,007 | 997 | 999 | 18,000 | 999 |
| 2005-03-24 | 1,010 | 1,010 | 1,000 | 1,006 | 18,000 | 1,006 |
| 2005-03-23 | 1,000 | 1,017 | 998 | 1,010 | 22,400 | 1,010 |
| 2005-03-22 | 1,000 | 1,000 | 990 | 995 | 20,600 | 995 |
| 2005-03-18 | 978 | 985 | 975 | 975 | 14,100 | 975 |
| 2005-03-17 | 978 | 980 | 965 | 973 | 8,300 | 973 |
| 2005-03-16 | 970 | 978 | 965 | 978 | 13,900 | 978 |
| 2005-03-15 | 980 | 980 | 961 | 961 | 14,600 | 961 |
| 2005-03-14 | 940 | 961 | 940 | 955 | 12,400 | 955 |
| 2005-03-11 | 927 | 932 | 924 | 931 | 10,600 | 931 |
| 2005-03-10 | 927 | 929 | 924 | 929 | 5,300 | 929 |
| 2005-03-09 | 923 | 929 | 922 | 922 | 3,600 | 922 |
| 2005-03-08 | 930 | 930 | 925 | 928 | 2,600 | 928 |
| 2005-03-07 | 930 | 940 | 930 | 935 | 9,600 | 935 |
| 2005-03-04 | 924 | 930 | 920 | 921 | 6,100 | 921 |
| 2005-03-03 | 925 | 925 | 918 | 918 | 16,800 | 918 |
| 2005-03-02 | 918 | 925 | 918 | 925 | 19,800 | 925 |
| 2005-03-01 | 917 | 918 | 915 | 917 | 3,400 | 917 |
| 2005-02-28 | 918 | 918 | 912 | 915 | 13,800 | 915 |
| 2005-02-25 | 908 | 915 | 901 | 915 | 13,300 | 915 |
| 2005-02-24 | 900 | 900 | 896 | 900 | 5,100 | 900 |
| 2005-02-23 | 893 | 900 | 893 | 900 | 1,600 | 900 |
| 2005-02-22 | 896 | 896 | 894 | 894 | 1,400 | 894 |
| 2005-02-21 | 894 | 899 | 893 | 896 | 3,800 | 896 |
| 2005-02-18 | 898 | 902 | 894 | 894 | 3,600 | 894 |
| 2005-02-17 | 890 | 899 | 890 | 890 | 4,600 | 890 |
| 2005-02-16 | 898 | 898 | 887 | 897 | 2,400 | 897 |
| 2005-02-15 | 898 | 902 | 887 | 889 | 11,900 | 889 |
| 2005-02-14 | 890 | 900 | 890 | 896 | 11,600 | 896 |
| 2005-02-10 | 889 | 889 | 878 | 878 | 5,800 | 878 |
| 2005-02-09 | 888 | 889 | 885 | 889 | 4,800 | 889 |
| 2005-02-08 | 892 | 893 | 885 | 885 | 2,700 | 885 |
| 2005-02-07 | 898 | 900 | 892 | 892 | 9,100 | 892 |
| 2005-02-04 | 881 | 898 | 876 | 898 | 22,800 | 898 |
| 2005-02-03 | 879 | 879 | 870 | 870 | 8,500 | 870 |
| 2005-02-02 | 870 | 875 | 867 | 870 | 9,900 | 870 |
| 2005-02-01 | 870 | 870 | 866 | 867 | 5,800 | 867 |
| 2005-01-31 | 866 | 870 | 863 | 870 | 1,600 | 870 |
| 2005-01-28 | 870 | 880 | 863 | 863 | 2,800 | 863 |
| 2005-01-27 | 867 | 870 | 861 | 870 | 5,100 | 870 |
| 2005-01-26 | 870 | 870 | 865 | 865 | 4,300 | 865 |
| 2005-01-25 | 878 | 880 | 861 | 862 | 6,300 | 862 |
| 2005-01-24 | 861 | 888 | 861 | 880 | 2,500 | 880 |
| 2005-01-21 | 869 | 869 | 863 | 864 | 3,300 | 864 |
| 2005-01-20 | 870 | 870 | 869 | 870 | 5,200 | 870 |
| 2005-01-19 | 857 | 880 | 857 | 871 | 12,800 | 871 |
| 2005-01-18 | 869 | 869 | 860 | 860 | 2,600 | 860 |
| 2005-01-17 | 869 | 869 | 861 | 869 | 4,500 | 869 |
| 2005-01-14 | 850 | 859 | 850 | 859 | 5,000 | 859 |
| 2005-01-13 | 852 | 860 | 850 | 851 | 5,500 | 851 |
| 2005-01-12 | 857 | 857 | 850 | 850 | 3,900 | 850 |
| 2005-01-11 | 840 | 858 | 840 | 858 | 6,700 | 858 |
| 2005-01-07 | 835 | 838 | 830 | 838 | 11,500 | 838 |
| 2005-01-06 | 831 | 839 | 830 | 831 | 3,800 | 831 |
| 2005-01-05 | 825 | 830 | 825 | 830 | 3,000 | 830 |
| 2005-01-04 | 825 | 825 | 825 | 825 | 3,100 | 825 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-01-28]1株→1.082株
