1712 (株)ダイセキ環境ソリューション 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 | 277,000 | 280,000 | 275,000 | 276,000 | 68 | 575 |
| 2005-12-29 | 281,000 | 285,000 | 271,000 | 277,000 | 128 | 577.08 |
| 2005-12-28 | 269,000 | 280,000 | 266,000 | 277,000 | 167 | 577.08 |
| 2005-12-27 | 267,000 | 269,000 | 266,000 | 269,000 | 121 | 560.42 |
| 2005-12-26 | 266,000 | 272,000 | 266,000 | 266,000 | 103 | 554.17 |
| 2005-12-22 | 268,000 | 269,000 | 264,000 | 266,000 | 99 | 554.17 |
| 2005-12-21 | 268,000 | 268,000 | 263,000 | 264,000 | 116 | 550 |
| 2005-12-20 | 272,000 | 273,000 | 267,000 | 267,000 | 107 | 556.25 |
| 2005-12-19 | 272,000 | 272,000 | 267,000 | 270,000 | 72 | 562.50 |
| 2005-12-16 | 270,000 | 272,000 | 265,000 | 267,000 | 135 | 556.25 |
| 2005-12-15 | 255,000 | 275,000 | 254,000 | 266,000 | 183 | 554.17 |
| 2005-12-14 | 255,000 | 258,000 | 251,000 | 254,000 | 83 | 529.17 |
| 2005-12-13 | 255,000 | 256,000 | 253,000 | 254,000 | 39 | 529.17 |
| 2005-12-12 | 260,000 | 260,000 | 252,000 | 256,000 | 64 | 533.33 |
| 2005-12-09 | 259,000 | 261,000 | 257,000 | 260,000 | 50 | 541.67 |
| 2005-12-08 | 258,000 | 263,000 | 258,000 | 259,000 | 57 | 539.58 |
| 2005-12-07 | 260,000 | 261,000 | 258,000 | 259,000 | 56 | 539.58 |
| 2005-12-06 | 261,000 | 265,000 | 259,000 | 260,000 | 34 | 541.67 |
| 2005-12-05 | 260,000 | 265,000 | 256,000 | 265,000 | 101 | 552.08 |
| 2005-12-02 | 262,000 | 262,000 | 258,000 | 261,000 | 69 | 543.75 |
| 2005-12-01 | 263,000 | 265,000 | 261,000 | 262,000 | 50 | 545.83 |
| 2005-11-30 | 262,000 | 263,000 | 261,000 | 262,000 | 35 | 545.83 |
| 2005-11-29 | 265,000 | 269,000 | 261,000 | 265,000 | 62 | 552.08 |
| 2005-11-28 | 265,000 | 269,000 | 263,000 | 264,000 | 65 | 550 |
| 2005-11-25 | 268,000 | 269,000 | 265,000 | 269,000 | 54 | 560.42 |
| 2005-11-24 | 269,000 | 270,000 | 269,000 | 269,000 | 47 | 560.42 |
| 2005-11-22 | 269,000 | 270,000 | 268,000 | 268,000 | 34 | 558.33 |
| 2005-11-21 | 269,000 | 271,000 | 269,000 | 269,000 | 36 | 560.42 |
| 2005-11-18 | 272,000 | 273,000 | 270,000 | 272,000 | 68 | 566.67 |
| 2005-11-17 | 270,000 | 273,000 | 269,000 | 270,000 | 47 | 562.50 |
| 2005-11-16 | 275,000 | 278,000 | 271,000 | 272,000 | 58 | 566.67 |
| 2005-11-15 | 271,000 | 274,000 | 269,000 | 274,000 | 48 | 570.83 |
| 2005-11-14 | 270,000 | 273,000 | 268,000 | 271,000 | 72 | 564.58 |
| 2005-11-11 | 270,000 | 271,000 | 266,000 | 269,000 | 42 | 560.42 |
| 2005-11-10 | 269,000 | 272,000 | 269,000 | 270,000 | 31 | 562.50 |
| 2005-11-09 | 267,000 | 270,000 | 267,000 | 267,000 | 36 | 556.25 |
| 2005-11-08 | 274,000 | 274,000 | 265,000 | 266,000 | 78 | 554.17 |
| 2005-11-07 | 272,000 | 275,000 | 271,000 | 273,000 | 40 | 568.75 |
| 2005-11-04 | 276,000 | 276,000 | 270,000 | 272,000 | 48 | 566.67 |
| 2005-11-02 | 277,000 | 277,000 | 275,000 | 276,000 | 26 | 575 |
| 2005-11-01 | 281,000 | 282,000 | 281,000 | 281,000 | 12 | 585.42 |
| 2005-10-31 | 281,000 | 284,000 | 281,000 | 281,000 | 39 | 585.42 |
| 2005-10-28 | 279,000 | 284,000 | 279,000 | 280,000 | 26 | 583.33 |
| 2005-10-27 | 278,000 | 288,000 | 278,000 | 279,000 | 73 | 581.25 |
| 2005-10-26 | 266,000 | 279,000 | 266,000 | 278,000 | 77 | 579.17 |
| 2005-10-25 | 262,000 | 266,000 | 262,000 | 263,000 | 43 | 547.92 |
| 2005-10-24 | 264,000 | 268,000 | 260,000 | 262,000 | 97 | 545.83 |
| 2005-10-21 | 278,000 | 278,000 | 268,000 | 272,000 | 34 | 566.67 |
| 2005-10-20 | 277,000 | 277,000 | 272,000 | 276,000 | 42 | 575 |
| 2005-10-19 | 285,000 | 287,000 | 275,000 | 275,000 | 28 | 572.92 |
| 2005-10-18 | 290,000 | 290,000 | 282,000 | 290,000 | 6 | 604.17 |
| 2005-10-17 | 286,000 | 290,000 | 285,000 | 290,000 | 27 | 604.17 |
| 2005-10-14 | 283,000 | 283,000 | 279,000 | 282,000 | 25 | 587.50 |
| 2005-10-13 | 286,000 | 286,000 | 283,000 | 283,000 | 5 | 589.58 |
| 2005-10-12 | 288,000 | 289,000 | 286,000 | 286,000 | 17 | 595.83 |
| 2005-10-11 | 285,000 | 290,000 | 285,000 | 286,000 | 12 | 595.83 |
| 2005-10-07 | 286,000 | 286,000 | 280,000 | 285,000 | 10 | 593.75 |
| 2005-10-06 | 279,000 | 279,000 | 279,000 | 279,000 | 1 | 581.25 |
| 2005-10-05 | 281,000 | 281,000 | 279,000 | 279,000 | 11 | 581.25 |
| 2005-10-04 | 278,000 | 284,000 | 278,000 | 280,000 | 12 | 583.33 |
| 2005-10-03 | 277,000 | 281,000 | 277,000 | 277,000 | 11 | 577.08 |
| 2005-09-30 | 282,000 | 282,000 | 276,000 | 277,000 | 18 | 577.08 |
| 2005-09-29 | 286,000 | 286,000 | 273,000 | 281,000 | 32 | 585.42 |
| 2005-09-28 | 295,000 | 297,000 | 287,000 | 288,000 | 7 | 600 |
| 2005-09-27 | 293,000 | 302,000 | 284,000 | 287,000 | 41 | 597.92 |
| 2005-09-26 | 293,000 | 293,000 | 282,000 | 287,000 | 13 | 597.92 |
| 2005-09-22 | 282,000 | 290,000 | 278,000 | 290,000 | 47 | 604.17 |
| 2005-09-21 | 290,000 | 290,000 | 282,000 | 282,000 | 20 | 587.50 |
| 2005-09-20 | 293,000 | 293,000 | 289,000 | 291,000 | 10 | 606.25 |
| 2005-09-16 | 292,000 | 293,000 | 286,000 | 289,000 | 26 | 602.08 |
| 2005-09-15 | 290,000 | 293,000 | 290,000 | 293,000 | 6 | 610.42 |
| 2005-09-14 | 286,000 | 290,000 | 286,000 | 288,000 | 14 | 600 |
| 2005-09-13 | 289,000 | 289,000 | 287,000 | 288,000 | 12 | 600 |
| 2005-09-12 | 295,000 | 295,000 | 290,000 | 290,000 | 8 | 604.17 |
| 2005-09-09 | 289,000 | 290,000 | 287,000 | 288,000 | 10 | 600 |
| 2005-09-08 | 291,000 | 291,000 | 287,000 | 287,000 | 20 | 597.92 |
| 2005-09-07 | 286,000 | 290,000 | 284,000 | 290,000 | 21 | 604.17 |
| 2005-09-06 | 291,000 | 292,000 | 286,000 | 288,000 | 29 | 600 |
| 2005-09-05 | 292,000 | 297,000 | 292,000 | 292,000 | 28 | 608.33 |
| 2005-09-02 | 297,000 | 299,000 | 297,000 | 298,000 | 8 | 620.83 |
| 2005-09-01 | 292,000 | 297,000 | 290,000 | 297,000 | 37 | 618.75 |
| 2005-08-31 | 300,000 | 300,000 | 295,000 | 299,000 | 18 | 622.92 |
| 2005-08-30 | 290,000 | 293,000 | 290,000 | 291,000 | 13 | 606.25 |
| 2005-08-29 | 296,000 | 296,000 | 290,000 | 290,000 | 30 | 604.17 |
| 2005-08-26 | 313,000 | 313,000 | 290,000 | 296,000 | 124 | 616.67 |
| 2005-08-25 | 592,000 | 610,000 | 592,000 | 605,000 | 98 | 630.21 |
| 2005-08-24 | 603,000 | 603,000 | 596,000 | 598,000 | 52 | 622.92 |
| 2005-08-23 | 597,000 | 603,000 | 596,000 | 602,000 | 46 | 627.08 |
| 2005-08-22 | 600,000 | 602,000 | 596,000 | 596,000 | 21 | 620.83 |
| 2005-08-19 | 601,000 | 601,000 | 598,000 | 598,000 | 29 | 622.92 |
| 2005-08-18 | 602,000 | 605,000 | 598,000 | 605,000 | 29 | 630.21 |
| 2005-08-17 | 601,000 | 603,000 | 601,000 | 601,000 | 8 | 626.04 |
| 2005-08-16 | 601,000 | 611,000 | 597,000 | 604,000 | 27 | 629.17 |
| 2005-08-15 | 603,000 | 604,000 | 600,000 | 604,000 | 14 | 629.17 |
| 2005-08-12 | 603,000 | 610,000 | 602,000 | 602,000 | 8 | 627.08 |
| 2005-08-11 | 607,000 | 612,000 | 600,000 | 608,000 | 12 | 633.33 |
| 2005-08-10 | 601,000 | 616,000 | 601,000 | 605,000 | 10 | 630.21 |
| 2005-08-09 | 588,000 | 596,000 | 588,000 | 596,000 | 8 | 620.83 |
| 2005-08-08 | 588,000 | 588,000 | 565,000 | 571,000 | 28 | 594.79 |
| 2005-08-05 | 589,000 | 596,000 | 588,000 | 590,000 | 17 | 614.58 |
| 2005-08-04 | 595,000 | 600,000 | 588,000 | 589,000 | 29 | 613.54 |
| 2005-08-03 | 612,000 | 612,000 | 598,000 | 604,000 | 51 | 629.17 |
| 2005-08-02 | 640,000 | 640,000 | 612,000 | 622,000 | 34 | 647.92 |
| 2005-08-01 | 645,000 | 645,000 | 632,000 | 641,000 | 54 | 667.71 |
| 2005-07-29 | 618,000 | 635,000 | 615,000 | 635,000 | 56 | 661.46 |
| 2005-07-28 | 616,000 | 616,000 | 615,000 | 615,000 | 8 | 640.63 |
| 2005-07-27 | 615,000 | 615,000 | 610,000 | 615,000 | 18 | 640.63 |
| 2005-07-26 | 613,000 | 616,000 | 608,000 | 610,000 | 23 | 635.42 |
| 2005-07-25 | 620,000 | 620,000 | 609,000 | 609,000 | 21 | 634.38 |
| 2005-07-22 | 615,000 | 617,000 | 607,000 | 612,000 | 25 | 637.50 |
| 2005-07-21 | 620,000 | 620,000 | 616,000 | 618,000 | 17 | 643.75 |
| 2005-07-20 | 618,000 | 620,000 | 615,000 | 619,000 | 12 | 644.79 |
| 2005-07-19 | 617,000 | 617,000 | 611,000 | 617,000 | 12 | 642.71 |
| 2005-07-15 | 618,000 | 618,000 | 612,000 | 612,000 | 18 | 637.50 |
| 2005-07-14 | 611,000 | 612,000 | 611,000 | 612,000 | 5 | 637.50 |
| 2005-07-13 | 624,000 | 624,000 | 608,000 | 612,000 | 20 | 637.50 |
| 2005-07-12 | 609,000 | 610,000 | 606,000 | 607,000 | 34 | 632.29 |
| 2005-07-11 | 610,000 | 610,000 | 605,000 | 605,000 | 22 | 630.21 |
| 2005-07-08 | 606,000 | 619,000 | 602,000 | 605,000 | 47 | 630.21 |
| 2005-07-07 | 617,000 | 617,000 | 601,000 | 608,000 | 51 | 633.33 |
| 2005-07-06 | 632,000 | 632,000 | 610,000 | 618,000 | 69 | 643.75 |
| 2005-07-05 | 645,000 | 645,000 | 635,000 | 635,000 | 47 | 661.46 |
| 2005-07-04 | 646,000 | 649,000 | 641,000 | 645,000 | 59 | 671.88 |
| 2005-07-01 | 656,000 | 657,000 | 640,000 | 641,000 | 112 | 667.71 |
| 2005-06-30 | 647,000 | 680,000 | 636,000 | 640,000 | 413 | 666.67 |
| 2005-06-29 | 594,000 | 600,000 | 594,000 | 597,000 | 14 | 621.88 |
| 2005-06-28 | 605,000 | 605,000 | 586,000 | 597,000 | 34 | 621.88 |
| 2005-06-27 | 580,000 | 620,000 | 580,000 | 598,000 | 118 | 622.92 |
| 2005-06-24 | 571,000 | 578,000 | 567,000 | 578,000 | 18 | 602.08 |
| 2005-06-23 | 569,000 | 580,000 | 569,000 | 575,000 | 33 | 598.96 |
| 2005-06-22 | 565,000 | 566,000 | 561,000 | 561,000 | 16 | 584.38 |
| 2005-06-21 | 555,000 | 560,000 | 554,000 | 557,000 | 18 | 580.21 |
| 2005-06-20 | 555,000 | 560,000 | 554,000 | 554,000 | 13 | 577.08 |
| 2005-06-17 | 555,000 | 560,000 | 550,000 | 551,000 | 15 | 573.96 |
| 2005-06-16 | 565,000 | 569,000 | 560,000 | 560,000 | 15 | 583.33 |
| 2005-06-15 | 560,000 | 563,000 | 543,000 | 563,000 | 32 | 586.46 |
| 2005-06-14 | 569,000 | 574,000 | 524,000 | 558,000 | 87 | 581.25 |
| 2005-06-13 | 583,000 | 593,000 | 570,000 | 574,000 | 28 | 597.92 |
| 2005-06-10 | 581,000 | 588,000 | 580,000 | 585,000 | 13 | 609.38 |
| 2005-06-09 | 593,000 | 595,000 | 582,000 | 589,000 | 28 | 613.54 |
| 2005-06-08 | 600,000 | 600,000 | 590,000 | 600,000 | 17 | 625 |
| 2005-06-07 | 600,000 | 600,000 | 590,000 | 590,000 | 19 | 614.58 |
| 2005-06-06 | 590,000 | 608,000 | 590,000 | 600,000 | 20 | 625 |
| 2005-06-03 | 592,000 | 595,000 | 588,000 | 590,000 | 22 | 614.58 |
| 2005-06-02 | 600,000 | 600,000 | 595,000 | 600,000 | 9 | 625 |
| 2005-06-01 | 597,000 | 598,000 | 588,000 | 588,000 | 38 | 612.50 |
| 2005-05-31 | 594,000 | 598,000 | 594,000 | 595,000 | 13 | 619.79 |
| 2005-05-30 | 588,000 | 610,000 | 588,000 | 593,000 | 24 | 617.71 |
| 2005-05-27 | 586,000 | 590,000 | 576,000 | 588,000 | 48 | 612.50 |
| 2005-05-26 | 600,000 | 600,000 | 585,000 | 587,000 | 29 | 611.46 |
| 2005-05-25 | 603,000 | 618,000 | 600,000 | 601,000 | 49 | 626.04 |
| 2005-05-24 | 620,000 | 627,000 | 614,000 | 614,000 | 25 | 639.58 |
| 2005-05-23 | 626,000 | 628,000 | 620,000 | 620,000 | 18 | 645.83 |
| 2005-05-20 | 620,000 | 626,000 | 619,000 | 626,000 | 36 | 652.08 |
| 2005-05-19 | 623,000 | 633,000 | 615,000 | 625,000 | 33 | 651.04 |
| 2005-05-18 | 614,000 | 624,000 | 610,000 | 621,000 | 54 | 646.88 |
| 2005-05-17 | 624,000 | 630,000 | 604,000 | 624,000 | 63 | 650 |
| 2005-05-16 | 650,000 | 651,000 | 620,000 | 620,000 | 68 | 645.83 |
| 2005-05-13 | 669,000 | 669,000 | 641,000 | 652,000 | 54 | 679.17 |
| 2005-05-12 | 660,000 | 678,000 | 633,000 | 675,000 | 84 | 703.13 |
| 2005-05-11 | 660,000 | 679,000 | 660,000 | 661,000 | 54 | 688.54 |
| 2005-05-10 | 679,000 | 679,000 | 657,000 | 660,000 | 68 | 687.50 |
| 2005-05-09 | 630,000 | 700,000 | 630,000 | 680,000 | 361 | 708.33 |
| 2005-05-06 | 623,000 | 640,000 | 623,000 | 626,000 | 66 | 652.08 |
| 2005-05-02 | 610,000 | 625,000 | 608,000 | 619,000 | 71 | 644.79 |
| 2005-04-28 | 620,000 | 621,000 | 607,000 | 614,000 | 74 | 639.58 |
| 2005-04-27 | 599,000 | 655,000 | 599,000 | 640,000 | 269 | 666.67 |
| 2005-04-26 | 608,000 | 608,000 | 593,000 | 598,000 | 52 | 622.92 |
| 2005-04-25 | 606,000 | 617,000 | 603,000 | 612,000 | 49 | 637.50 |
| 2005-04-22 | 639,000 | 647,000 | 616,000 | 626,000 | 46 | 652.08 |
| 2005-04-21 | 603,000 | 632,000 | 600,000 | 632,000 | 55 | 658.33 |
| 2005-04-20 | 635,000 | 638,000 | 623,000 | 628,000 | 45 | 654.17 |
| 2005-04-19 | 621,000 | 633,000 | 611,000 | 623,000 | 61 | 648.96 |
| 2005-04-18 | 646,000 | 646,000 | 554,000 | 591,000 | 126 | 615.63 |
| 2005-04-15 | 665,000 | 671,000 | 650,000 | 654,000 | 45 | 681.25 |
| 2005-04-14 | 646,000 | 666,000 | 643,000 | 655,000 | 56 | 682.29 |
| 2005-04-13 | 674,000 | 675,000 | 643,000 | 651,000 | 67 | 678.13 |
| 2005-04-12 | 686,000 | 699,000 | 674,000 | 674,000 | 146 | 702.08 |
| 2005-04-11 | 659,000 | 738,000 | 659,000 | 706,000 | 790 | 735.42 |
| 2005-04-08 | 632,000 | 666,000 | 631,000 | 650,000 | 94 | 677.08 |
| 2005-04-07 | 673,000 | 673,000 | 637,000 | 642,000 | 128 | 668.75 |
| 2005-04-06 | 698,000 | 700,000 | 670,000 | 670,000 | 121 | 697.92 |
| 2005-04-05 | 725,000 | 728,000 | 662,000 | 678,000 | 327 | 706.25 |
| 2005-04-04 | 729,000 | 729,000 | 682,000 | 709,000 | 700 | 738.54 |
| 2005-04-01 | 529,000 | 629,000 | 528,000 | 629,000 | 277 | 655.21 |
| 2005-03-31 | 540,000 | 540,000 | 525,000 | 529,000 | 31 | 551.04 |
| 2005-03-30 | 529,000 | 530,000 | 522,000 | 527,000 | 62 | 548.96 |
| 2005-03-29 | 571,000 | 571,000 | 541,000 | 549,000 | 101 | 571.88 |
| 2005-03-28 | 602,000 | 602,000 | 581,000 | 581,000 | 37 | 605.21 |
| 2005-03-25 | 620,000 | 620,000 | 602,000 | 602,000 | 43 | 627.08 |
| 2005-03-24 | 607,000 | 618,000 | 607,000 | 612,000 | 31 | 637.50 |
| 2005-03-23 | 629,000 | 629,000 | 602,000 | 606,000 | 81 | 631.25 |
| 2005-03-22 | 630,000 | 632,000 | 593,000 | 602,000 | 70 | 627.08 |
| 2005-03-18 | 605,000 | 638,000 | 595,000 | 633,000 | 111 | 659.38 |
| 2005-03-17 | 610,000 | 610,000 | 593,000 | 595,000 | 110 | 619.79 |
| 2005-03-16 | 632,000 | 632,000 | 611,000 | 619,000 | 121 | 644.79 |
| 2005-03-15 | 666,000 | 666,000 | 647,000 | 647,000 | 51 | 673.96 |
| 2005-03-14 | 686,000 | 687,000 | 666,000 | 666,000 | 59 | 693.75 |
| 2005-03-11 | 685,000 | 690,000 | 680,000 | 685,000 | 42 | 713.54 |
| 2005-03-10 | 691,000 | 691,000 | 685,000 | 685,000 | 28 | 713.54 |
| 2005-03-09 | 696,000 | 699,000 | 690,000 | 696,000 | 22 | 725 |
| 2005-03-08 | 706,000 | 706,000 | 695,000 | 698,000 | 32 | 727.08 |
| 2005-03-07 | 698,000 | 718,000 | 698,000 | 706,000 | 42 | 735.42 |
| 2005-03-04 | 705,000 | 705,000 | 696,000 | 697,000 | 71 | 726.04 |
| 2005-03-03 | 715,000 | 722,000 | 710,000 | 710,000 | 33 | 739.58 |
| 2005-03-02 | 743,000 | 743,000 | 717,000 | 722,000 | 56 | 752.08 |
| 2005-03-01 | 757,000 | 760,000 | 734,000 | 741,000 | 82 | 771.88 |
| 2005-02-28 | 751,000 | 758,000 | 749,000 | 757,000 | 84 | 788.54 |
| 2005-02-25 | 748,000 | 748,000 | 730,000 | 741,000 | 90 | 771.88 |
| 2005-02-24 | 735,000 | 749,000 | 720,000 | 720,000 | 122 | 750 |
| 2005-02-23 | 698,000 | 725,000 | 693,000 | 711,000 | 155 | 740.63 |
| 2005-02-22 | 676,000 | 682,000 | 671,000 | 678,000 | 52 | 706.25 |
| 2005-02-21 | 650,000 | 700,000 | 638,000 | 686,000 | 121 | 714.58 |
| 2005-02-18 | 700,000 | 700,000 | 670,000 | 673,000 | 138 | 701.04 |
| 2005-02-17 | 720,000 | 720,000 | 696,000 | 705,000 | 94 | 734.38 |
| 2005-02-16 | 728,000 | 740,000 | 726,000 | 730,000 | 54 | 760.42 |
| 2005-02-15 | 750,000 | 750,000 | 720,000 | 726,000 | 84 | 756.25 |
| 2005-02-14 | 785,000 | 785,000 | 753,000 | 756,000 | 134 | 787.50 |
| 2005-02-10 | 763,000 | 764,000 | 725,000 | 745,000 | 108 | 776.04 |
| 2005-02-09 | 802,000 | 804,000 | 758,000 | 762,000 | 433 | 793.75 |
| 2005-02-08 | 703,000 | 795,000 | 698,000 | 795,000 | 690 | 828.13 |
| 2005-02-07 | 735,000 | 740,000 | 685,000 | 695,000 | 188 | 723.96 |
| 2005-02-04 | 777,000 | 777,000 | 750,000 | 755,000 | 181 | 786.46 |
| 2005-02-03 | 766,000 | 779,000 | 753,000 | 774,000 | 285 | 806.25 |
| 2005-02-02 | 758,000 | 792,000 | 747,000 | 750,000 | 273 | 781.25 |
| 2005-02-01 | 805,000 | 805,000 | 761,000 | 763,000 | 347 | 794.79 |
| 2005-01-31 | 808,000 | 831,000 | 792,000 | 800,000 | 534 | 833.33 |
| 2005-01-28 | 820,000 | 840,000 | 768,000 | 788,000 | 2,729 | 820.83 |
| 2005-01-27 | 880,000 | 903,000 | 830,000 | 830,000 | 1,887 | 864.58 |
| 2005-01-26 | 1,070,000 | 1,070,000 | 1,010,000 | 1,030,000 | 347 | 1,072.92 |
| 2005-01-25 | 1,110,000 | 1,110,000 | 1,030,000 | 1,060,000 | 854 | 1,104.17 |
| 2005-01-24 | 1,120,000 | 1,150,000 | 1,080,000 | 1,110,000 | 1,030 | 1,156.25 |
| 2005-01-21 | 1,060,000 | 1,130,000 | 1,050,000 | 1,090,000 | 827 | 1,135.42 |
| 2005-01-20 | 1,050,000 | 1,090,000 | 1,030,000 | 1,060,000 | 606 | 1,104.17 |
| 2005-01-19 | 1,180,000 | 1,190,000 | 1,030,000 | 1,040,000 | 2,422 | 1,083.33 |
| 2005-01-18 | 963,000 | 1,080,000 | 960,000 | 1,080,000 | 1,753 | 1,125 |
| 2005-01-17 | 1,060,000 | 1,090,000 | 960,000 | 973,000 | 1,195 | 1,013.54 |
| 2005-01-14 | 1,140,000 | 1,200,000 | 1,010,000 | 1,050,000 | 4,237 | 1,093.75 |
| 2005-01-13 | 1,070,000 | 1,100,000 | 1,050,000 | 1,100,000 | 2,774 | 1,145.83 |
| 2005-01-12 | 874,000 | 998,000 | 850,000 | 998,000 | 5,548 | 1,039.58 |
| 2005-01-11 | 803,000 | 913,000 | 802,000 | 898,000 | 3,287 | 935.42 |
| 2005-01-07 | 847,000 | 847,000 | 800,000 | 813,000 | 759 | 846.88 |
| 2005-01-06 | 790,000 | 859,000 | 771,000 | 833,000 | 2,451 | 867.71 |
| 2005-01-05 | 710,000 | 809,000 | 704,000 | 788,000 | 1,310 | 820.83 |
| 2005-01-04 | 770,000 | 779,000 | 749,000 | 750,000 | 385 | 781.25 |
分割・併合履歴 ： [2017-02-24]1株→1.2株 [2015-08-27]1株→2株 [2013-08-28]1株→100株 [2007-08-28]1株→2株 [2005-08-26]1株→2株
