1739 (株)メルディアDC 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 | 252,000 | 253,000 | 250,000 | 253,000 | 16 | 632.50 |
| 2005-12-29 | 251,000 | 255,000 | 246,000 | 251,000 | 32 | 627.50 |
| 2005-12-28 | 257,000 | 257,000 | 250,000 | 251,000 | 31 | 627.50 |
| 2005-12-27 | 253,000 | 257,000 | 246,000 | 257,000 | 71 | 642.50 |
| 2005-12-26 | 243,000 | 256,000 | 241,000 | 253,000 | 82 | 632.50 |
| 2005-12-22 | 240,000 | 258,000 | 233,000 | 240,000 | 107 | 600 |
| 2005-12-21 | 234,000 | 237,000 | 231,000 | 231,000 | 23 | 577.50 |
| 2005-12-20 | 236,000 | 237,000 | 234,000 | 237,000 | 26 | 592.50 |
| 2005-12-19 | 239,000 | 239,000 | 235,000 | 236,000 | 25 | 590 |
| 2005-12-16 | 235,000 | 239,000 | 232,000 | 239,000 | 32 | 597.50 |
| 2005-12-15 | 234,000 | 245,000 | 234,000 | 244,000 | 60 | 610 |
| 2005-12-14 | 232,000 | 234,000 | 231,000 | 234,000 | 53 | 585 |
| 2005-12-13 | 235,000 | 235,000 | 232,000 | 232,000 | 40 | 580 |
| 2005-12-12 | 234,000 | 234,000 | 230,000 | 234,000 | 19 | 585 |
| 2005-12-09 | 232,000 | 234,000 | 231,000 | 233,000 | 17 | 582.50 |
| 2005-12-08 | 230,000 | 233,000 | 230,000 | 230,000 | 13 | 575 |
| 2005-12-07 | 230,000 | 232,000 | 229,000 | 231,000 | 21 | 577.50 |
| 2005-12-06 | 235,000 | 235,000 | 231,000 | 232,000 | 8 | 580 |
| 2005-12-05 | 239,000 | 240,000 | 232,000 | 235,000 | 37 | 587.50 |
| 2005-12-02 | 233,000 | 245,000 | 233,000 | 240,000 | 30 | 600 |
| 2005-12-01 | 235,000 | 236,000 | 231,000 | 234,000 | 15 | 585 |
| 2005-11-30 | 231,000 | 233,000 | 229,000 | 233,000 | 11 | 582.50 |
| 2005-11-29 | 235,000 | 235,000 | 229,000 | 230,000 | 48 | 575 |
| 2005-11-28 | 242,000 | 244,000 | 237,000 | 237,000 | 14 | 592.50 |
| 2005-11-25 | 235,000 | 237,000 | 229,000 | 237,000 | 65 | 592.50 |
| 2005-11-24 | 245,000 | 245,000 | 240,000 | 240,000 | 18 | 600 |
| 2005-11-22 | 237,000 | 245,000 | 237,000 | 245,000 | 21 | 612.50 |
| 2005-11-21 | 250,000 | 250,000 | 245,000 | 245,000 | 16 | 612.50 |
| 2005-11-18 | 250,000 | 252,000 | 246,000 | 250,000 | 17 | 625 |
| 2005-11-17 | 251,000 | 251,000 | 241,000 | 248,000 | 31 | 620 |
| 2005-11-16 | 260,000 | 264,000 | 250,000 | 250,000 | 34 | 625 |
| 2005-11-15 | 247,000 | 262,000 | 247,000 | 257,000 | 87 | 642.50 |
| 2005-11-14 | 248,000 | 248,000 | 248,000 | 248,000 | 7 | 620 |
| 2005-11-11 | 247,000 | 249,000 | 247,000 | 247,000 | 6 | 617.50 |
| 2005-11-10 | 247,000 | 247,000 | 247,000 | 247,000 | 1 | 617.50 |
| 2005-11-09 | 248,000 | 248,000 | 248,000 | 248,000 | 7 | 620 |
| 2005-11-08 | 248,000 | 249,000 | 246,000 | 246,000 | 19 | 615 |
| 2005-11-07 | 248,000 | 249,000 | 246,000 | 246,000 | 13 | 615 |
| 2005-11-04 | 248,000 | 253,000 | 246,000 | 246,000 | 20 | 615 |
| 2005-11-02 | 247,000 | 253,000 | 246,000 | 248,000 | 19 | 620 |
| 2005-11-01 | 252,000 | 252,000 | 245,000 | 245,000 | 12 | 612.50 |
| 2005-10-31 | 257,000 | 257,000 | 254,000 | 254,000 | 5 | 635 |
| 2005-10-28 | 248,000 | 257,000 | 248,000 | 257,000 | 11 | 642.50 |
| 2005-10-27 | 246,000 | 249,000 | 246,000 | 248,000 | 10 | 620 |
| 2005-10-26 | 247,000 | 247,000 | 246,000 | 246,000 | 4 | 615 |
| 2005-10-25 | 244,000 | 255,000 | 244,000 | 247,000 | 15 | 617.50 |
| 2005-10-24 | 260,000 | 260,000 | 256,000 | 256,000 | 17 | 640 |
| 2005-10-21 | 240,000 | 263,000 | 232,000 | 263,000 | 32 | 657.50 |
| 2005-10-20 | 233,000 | 240,000 | 233,000 | 240,000 | 6 | 600 |
| 2005-10-19 | 244,000 | 244,000 | 240,000 | 240,000 | 2 | 600 |
| 2005-10-18 | 249,000 | 249,000 | 233,000 | 245,000 | 50 | 612.50 |
| 2005-10-17 | 260,000 | 260,000 | 243,000 | 249,000 | 38 | 622.50 |
| 2005-10-14 | 280,000 | 280,000 | 250,000 | 260,000 | 96 | 650 |
| 2005-10-13 | 249,000 | 275,000 | 245,000 | 272,000 | 123 | 680 |
| 2005-10-12 | 240,000 | 240,000 | 231,000 | 239,000 | 15 | 597.50 |
| 2005-10-11 | 241,000 | 241,000 | 240,000 | 240,000 | 9 | 600 |
| 2005-10-07 | 240,000 | 243,000 | 240,000 | 243,000 | 7 | 607.50 |
| 2005-10-06 | 240,000 | 240,000 | 238,000 | 240,000 | 13 | 600 |
| 2005-10-05 | 242,000 | 248,000 | 237,000 | 239,000 | 24 | 597.50 |
| 2005-10-04 | 230,000 | 237,000 | 230,000 | 237,000 | 15 | 592.50 |
| 2005-10-03 | 215,000 | 230,000 | 215,000 | 228,000 | 42 | 570 |
| 2005-09-30 | 211,000 | 217,000 | 210,000 | 213,000 | 38 | 532.50 |
| 2005-09-29 | 235,000 | 236,000 | 221,000 | 222,000 | 76 | 555 |
| 2005-09-28 | 234,000 | 246,000 | 230,000 | 246,000 | 11 | 615 |
| 2005-09-27 | 230,000 | 247,000 | 230,000 | 242,000 | 70 | 605 |
| 2005-09-26 | 500,000 | 505,000 | 481,000 | 490,000 | 59 | 612.50 |
| 2005-09-22 | 503,000 | 506,000 | 500,000 | 500,000 | 26 | 625 |
| 2005-09-21 | 501,000 | 506,000 | 501,000 | 503,000 | 16 | 628.75 |
| 2005-09-20 | 507,000 | 509,000 | 501,000 | 508,000 | 23 | 635 |
| 2005-09-16 | 509,000 | 509,000 | 506,000 | 509,000 | 19 | 636.25 |
| 2005-09-15 | 505,000 | 509,000 | 503,000 | 505,000 | 18 | 631.25 |
| 2005-09-14 | 520,000 | 520,000 | 501,000 | 509,000 | 27 | 636.25 |
| 2005-09-13 | 511,000 | 512,000 | 507,000 | 510,000 | 21 | 637.50 |
| 2005-09-12 | 521,000 | 530,000 | 507,000 | 516,000 | 32 | 645 |
| 2005-09-09 | 539,000 | 539,000 | 510,000 | 520,000 | 33 | 650 |
| 2005-09-08 | 521,000 | 546,000 | 512,000 | 539,000 | 30 | 673.75 |
| 2005-09-07 | 512,000 | 512,000 | 506,000 | 510,000 | 6 | 637.50 |
| 2005-09-06 | 511,000 | 519,000 | 506,000 | 512,000 | 30 | 640 |
| 2005-09-05 | 535,000 | 535,000 | 520,000 | 522,000 | 44 | 652.50 |
| 2005-09-02 | 540,000 | 540,000 | 526,000 | 537,000 | 80 | 671.25 |
| 2005-09-01 | 538,000 | 554,000 | 535,000 | 544,000 | 42 | 680 |
| 2005-08-31 | 550,000 | 565,000 | 537,000 | 538,000 | 121 | 672.50 |
| 2005-08-30 | 543,000 | 603,000 | 530,000 | 570,000 | 230 | 712.50 |
| 2005-08-29 | 532,000 | 547,000 | 526,000 | 531,000 | 84 | 663.75 |
| 2005-08-26 | 602,000 | 602,000 | 562,000 | 562,000 | 91 | 702.50 |
| 2005-08-25 | 575,000 | 618,000 | 548,000 | 562,000 | 215 | 702.50 |
| 2005-08-24 | 590,000 | 643,000 | 571,000 | 578,000 | 250 | 722.50 |
| 2005-08-23 | 632,000 | 699,000 | 590,000 | 655,000 | 525 | 818.75 |
| 2005-08-22 | 590,000 | 605,000 | 541,000 | 605,000 | 502 | 756.25 |
| 2005-08-19 | 485,000 | 505,000 | 485,000 | 505,000 | 48 | 631.25 |
| 2005-08-18 | 429,000 | 450,000 | 425,000 | 450,000 | 64 | 562.50 |
| 2005-08-17 | 425,000 | 425,000 | 422,000 | 425,000 | 9 | 531.25 |
| 2005-08-16 | 430,000 | 430,000 | 425,000 | 425,000 | 11 | 531.25 |
| 2005-08-15 | 433,000 | 433,000 | 429,000 | 429,000 | 29 | 536.25 |
| 2005-08-12 | 430,000 | 431,000 | 422,000 | 425,000 | 24 | 531.25 |
| 2005-08-11 | 422,000 | 423,000 | 421,000 | 422,000 | 21 | 527.50 |
| 2005-08-10 | 420,000 | 420,000 | 416,000 | 416,000 | 3 | 520 |
| 2005-08-09 | 419,000 | 419,000 | 415,000 | 415,000 | 3 | 518.75 |
| 2005-08-08 | 408,000 | 420,000 | 405,000 | 420,000 | 9 | 525 |
| 2005-08-05 | 410,000 | 420,000 | 410,000 | 420,000 | 2 | 525 |
| 2005-08-04 | 420,000 | 420,000 | 415,000 | 420,000 | 11 | 525 |
| 2005-08-03 | 420,000 | 430,000 | 416,000 | 422,000 | 5 | 527.50 |
| 2005-08-02 | 425,000 | 425,000 | 420,000 | 420,000 | 12 | 525 |
| 2005-08-01 | 430,000 | 435,000 | 425,000 | 435,000 | 6 | 543.75 |
| 2005-07-29 | 423,000 | 425,000 | 415,000 | 423,000 | 10 | 528.75 |
| 2005-07-28 | 410,000 | 416,000 | 401,000 | 415,000 | 18 | 518.75 |
| 2005-07-27 | 434,000 | 435,000 | 405,000 | 412,000 | 63 | 515 |
| 2005-07-26 | 440,000 | 449,000 | 435,000 | 436,000 | 53 | 545 |
| 2005-07-25 | 410,000 | 439,000 | 410,000 | 425,000 | 89 | 531.25 |
| 2005-07-22 | 405,000 | 410,000 | 405,000 | 410,000 | 2 | 512.50 |
| 2005-07-21 | 412,000 | 412,000 | 400,000 | 410,000 | 6 | 512.50 |
| 2005-07-20 | 410,000 | 413,000 | 410,000 | 412,000 | 35 | 515 |
| 2005-07-19 | 408,000 | 408,000 | 406,000 | 407,000 | 4 | 508.75 |
| 2005-07-15 | 400,000 | 405,000 | 400,000 | 404,000 | 8 | 505 |
| 2005-07-14 | 390,000 | 395,000 | 389,000 | 395,000 | 4 | 493.75 |
| 2005-07-13 | 385,000 | 394,000 | 385,000 | 394,000 | 11 | 492.50 |
| 2005-07-12 | 387,000 | 387,000 | 385,000 | 385,000 | 4 | 481.25 |
| 2005-07-11 | 400,000 | 400,000 | 385,000 | 385,000 | 24 | 481.25 |
| 2005-07-08 | 400,000 | 401,000 | 399,000 | 400,000 | 11 | 500 |
| 2005-07-07 | 407,000 | 407,000 | 407,000 | 407,000 | 2 | 508.75 |
| 2005-07-06 | 409,000 | 409,000 | 408,000 | 408,000 | 6 | 510 |
| 2005-07-05 | 409,000 | 410,000 | 400,000 | 409,000 | 20 | 511.25 |
| 2005-07-04 | 410,000 | 410,000 | 405,000 | 410,000 | 8 | 512.50 |
| 2005-07-01 | 395,000 | 404,000 | 395,000 | 403,000 | 13 | 503.75 |
| 2005-06-29 | 391,000 | 395,000 | 391,000 | 391,000 | 7 | 488.75 |
| 2005-06-28 | 389,000 | 389,000 | 389,000 | 389,000 | 1 | 486.25 |
| 2005-06-27 | 395,000 | 395,000 | 382,000 | 382,000 | 10 | 477.50 |
| 2005-06-24 | 376,000 | 378,000 | 376,000 | 378,000 | 2 | 472.50 |
| 2005-06-23 | 380,000 | 380,000 | 380,000 | 380,000 | 4 | 475 |
| 2005-06-22 | 380,000 | 382,000 | 379,000 | 382,000 | 5 | 477.50 |
| 2005-06-21 | 380,000 | 381,000 | 376,000 | 376,000 | 5 | 470 |
| 2005-06-20 | 373,000 | 373,000 | 373,000 | 373,000 | 3 | 466.25 |
| 2005-06-16 | 384,000 | 390,000 | 379,000 | 379,000 | 15 | 473.75 |
| 2005-06-15 | 379,000 | 379,000 | 379,000 | 379,000 | 1 | 473.75 |
| 2005-06-14 | 380,000 | 380,000 | 375,000 | 375,000 | 6 | 468.75 |
| 2005-06-13 | 388,000 | 388,000 | 377,000 | 382,000 | 13 | 477.50 |
| 2005-06-10 | 382,000 | 383,000 | 382,000 | 383,000 | 8 | 478.75 |
| 2005-06-09 | 395,000 | 401,000 | 382,000 | 382,000 | 45 | 477.50 |
| 2005-06-08 | 372,000 | 395,000 | 372,000 | 395,000 | 17 | 493.75 |
| 2005-06-07 | 375,000 | 375,000 | 372,000 | 372,000 | 6 | 465 |
| 2005-06-06 | 380,000 | 380,000 | 380,000 | 380,000 | 1 | 475 |
| 2005-06-03 | 370,000 | 380,000 | 370,000 | 380,000 | 8 | 475 |
| 2005-06-02 | 372,000 | 376,000 | 372,000 | 376,000 | 4 | 470 |
| 2005-05-31 | 371,000 | 371,000 | 371,000 | 371,000 | 1 | 463.75 |
| 2005-05-30 | 372,000 | 372,000 | 372,000 | 372,000 | 1 | 465 |
| 2005-05-27 | 380,000 | 380,000 | 365,000 | 365,000 | 8 | 456.25 |
| 2005-05-26 | 365,000 | 365,000 | 365,000 | 365,000 | 1 | 456.25 |
| 2005-05-25 | 364,000 | 370,000 | 363,000 | 364,000 | 11 | 455 |
| 2005-05-24 | 375,000 | 375,000 | 371,000 | 371,000 | 6 | 463.75 |
| 2005-05-23 | 380,000 | 380,000 | 360,000 | 363,000 | 24 | 453.75 |
| 2005-05-20 | 390,000 | 391,000 | 383,000 | 383,000 | 7 | 478.75 |
| 2005-05-19 | 395,000 | 400,000 | 390,000 | 390,000 | 25 | 487.50 |
| 2005-05-18 | 402,000 | 414,000 | 400,000 | 400,000 | 21 | 500 |
| 2005-05-17 | 419,000 | 419,000 | 400,000 | 400,000 | 28 | 500 |
| 2005-05-16 | 406,000 | 425,000 | 405,000 | 420,000 | 29 | 525 |
| 2005-05-13 | 405,000 | 408,000 | 405,000 | 405,000 | 6 | 506.25 |
| 2005-05-12 | 409,000 | 410,000 | 405,000 | 405,000 | 3 | 506.25 |
| 2005-05-11 | 410,000 | 410,000 | 410,000 | 410,000 | 4 | 512.50 |
| 2005-05-10 | 412,000 | 412,000 | 403,000 | 412,000 | 5 | 515 |
| 2005-05-09 | 411,000 | 414,000 | 411,000 | 414,000 | 5 | 517.50 |
| 2005-05-06 | 415,000 | 415,000 | 410,000 | 410,000 | 11 | 512.50 |
| 2005-05-02 | 400,000 | 410,000 | 395,000 | 410,000 | 9 | 512.50 |
| 2005-04-28 | 395,000 | 395,000 | 395,000 | 395,000 | 3 | 493.75 |
| 2005-04-27 | 395,000 | 395,000 | 395,000 | 395,000 | 1 | 493.75 |
| 2005-04-26 | 412,000 | 412,000 | 412,000 | 412,000 | 4 | 515 |
| 2005-04-22 | 398,000 | 400,000 | 397,000 | 397,000 | 17 | 496.25 |
| 2005-04-21 | 397,000 | 397,000 | 390,000 | 390,000 | 15 | 487.50 |
| 2005-04-20 | 395,000 | 400,000 | 395,000 | 396,000 | 13 | 495 |
| 2005-04-19 | 390,000 | 390,000 | 390,000 | 390,000 | 1 | 487.50 |
| 2005-04-18 | 389,000 | 398,000 | 389,000 | 392,000 | 11 | 490 |
| 2005-04-15 | 396,000 | 396,000 | 395,000 | 395,000 | 6 | 493.75 |
| 2005-04-14 | 395,000 | 399,000 | 393,000 | 395,000 | 14 | 493.75 |
| 2005-04-13 | 410,000 | 410,000 | 410,000 | 410,000 | 3 | 512.50 |
| 2005-04-12 | 401,000 | 405,000 | 401,000 | 405,000 | 3 | 506.25 |
| 2005-04-11 | 395,000 | 396,000 | 391,000 | 394,000 | 12 | 492.50 |
| 2005-04-08 | 405,000 | 405,000 | 398,000 | 401,000 | 4 | 501.25 |
| 2005-04-07 | 415,000 | 415,000 | 415,000 | 415,000 | 2 | 518.75 |
| 2005-04-06 | 415,000 | 415,000 | 415,000 | 415,000 | 6 | 518.75 |
| 2005-04-05 | 406,000 | 420,000 | 406,000 | 418,000 | 13 | 522.50 |
| 2005-04-04 | 404,000 | 406,000 | 402,000 | 406,000 | 29 | 507.50 |
| 2005-04-01 | 407,000 | 407,000 | 400,000 | 406,000 | 7 | 507.50 |
| 2005-03-31 | 405,000 | 405,000 | 400,000 | 405,000 | 23 | 506.25 |
| 2005-03-30 | 405,000 | 417,000 | 403,000 | 417,000 | 10 | 521.25 |
| 2005-03-29 | 430,000 | 432,000 | 415,000 | 420,000 | 43 | 525 |
| 2005-03-28 | 426,000 | 430,000 | 426,000 | 429,000 | 31 | 536.25 |
| 2005-03-25 | 419,000 | 430,000 | 419,000 | 425,000 | 35 | 531.25 |
| 2005-03-24 | 407,000 | 420,000 | 406,000 | 419,000 | 30 | 523.75 |
| 2005-03-23 | 405,000 | 407,000 | 403,000 | 403,000 | 17 | 503.75 |
| 2005-03-22 | 402,000 | 407,000 | 402,000 | 403,000 | 14 | 503.75 |
| 2005-03-18 | 399,000 | 401,000 | 399,000 | 399,000 | 7 | 498.75 |
| 2005-03-17 | 407,000 | 407,000 | 399,000 | 400,000 | 10 | 500 |
| 2005-03-16 | 411,000 | 411,000 | 395,000 | 400,000 | 14 | 500 |
| 2005-03-15 | 393,000 | 410,000 | 393,000 | 407,000 | 22 | 508.75 |
| 2005-03-14 | 398,000 | 398,000 | 392,000 | 392,000 | 4 | 490 |
| 2005-03-11 | 387,000 | 396,000 | 387,000 | 395,000 | 9 | 493.75 |
| 2005-03-10 | 389,000 | 389,000 | 387,000 | 387,000 | 10 | 483.75 |
| 2005-03-09 | 399,000 | 400,000 | 399,000 | 400,000 | 17 | 500 |
| 2005-03-08 | 387,000 | 395,000 | 386,000 | 395,000 | 9 | 493.75 |
| 2005-03-07 | 400,000 | 400,000 | 385,000 | 386,000 | 12 | 482.50 |
| 2005-03-02 | 400,000 | 400,000 | 400,000 | 400,000 | 6 | 500 |
| 2005-03-01 | 400,000 | 400,000 | 400,000 | 400,000 | 3 | 500 |
| 2005-02-28 | 388,000 | 400,000 | 388,000 | 395,000 | 16 | 493.75 |
| 2005-02-25 | 385,000 | 386,000 | 385,000 | 386,000 | 77 | 482.50 |
| 2005-02-24 | 386,000 | 386,000 | 385,000 | 385,000 | 2 | 481.25 |
| 2005-02-23 | 396,000 | 396,000 | 377,000 | 378,000 | 20 | 472.50 |
| 2005-02-22 | 386,000 | 387,000 | 362,000 | 366,000 | 54 | 457.50 |
| 2005-02-21 | 398,000 | 400,000 | 396,000 | 396,000 | 4 | 495 |
| 2005-02-18 | 400,000 | 400,000 | 398,000 | 398,000 | 2 | 497.50 |
| 2005-02-17 | 405,000 | 405,000 | 400,000 | 400,000 | 7 | 500 |
| 2005-02-16 | 402,000 | 410,000 | 402,000 | 405,000 | 16 | 506.25 |
| 2005-02-15 | 400,000 | 401,000 | 400,000 | 400,000 | 5 | 500 |
| 2005-02-14 | 400,000 | 410,000 | 400,000 | 410,000 | 6 | 512.50 |
| 2005-02-10 | 396,000 | 400,000 | 396,000 | 400,000 | 14 | 500 |
| 2005-02-09 | 397,000 | 397,000 | 397,000 | 397,000 | 4 | 496.25 |
| 2005-02-08 | 400,000 | 400,000 | 400,000 | 400,000 | 2 | 500 |
| 2005-02-07 | 387,000 | 400,000 | 387,000 | 400,000 | 14 | 500 |
| 2005-02-04 | 387,000 | 387,000 | 387,000 | 387,000 | 5 | 483.75 |
| 2005-02-03 | 390,000 | 391,000 | 388,000 | 391,000 | 8 | 488.75 |
| 2005-02-02 | 385,000 | 395,000 | 385,000 | 390,000 | 10 | 487.50 |
| 2005-02-01 | 380,000 | 383,000 | 376,000 | 383,000 | 13 | 478.75 |
| 2005-01-31 | 387,000 | 387,000 | 378,000 | 381,000 | 22 | 476.25 |
| 2005-01-28 | 391,000 | 391,000 | 388,000 | 388,000 | 16 | 485 |
| 2005-01-27 | 398,000 | 398,000 | 396,000 | 396,000 | 3 | 495 |
| 2005-01-26 | 386,000 | 398,000 | 385,000 | 398,000 | 20 | 497.50 |
| 2005-01-25 | 390,000 | 390,000 | 384,000 | 384,000 | 20 | 480 |
| 2005-01-24 | 394,000 | 400,000 | 394,000 | 396,000 | 8 | 495 |
| 2005-01-21 | 390,000 | 404,000 | 390,000 | 404,000 | 22 | 505 |
| 2005-01-20 | 410,000 | 410,000 | 401,000 | 405,000 | 27 | 506.25 |
| 2005-01-19 | 410,000 | 419,000 | 410,000 | 415,000 | 8 | 518.75 |
| 2005-01-18 | 410,000 | 427,000 | 410,000 | 410,000 | 33 | 512.50 |
| 2005-01-17 | 410,000 | 415,000 | 405,000 | 410,000 | 31 | 512.50 |
| 2005-01-14 | 392,000 | 410,000 | 392,000 | 410,000 | 28 | 512.50 |
| 2005-01-13 | 400,000 | 415,000 | 390,000 | 402,000 | 42 | 502.50 |
| 2005-01-12 | 422,000 | 426,000 | 405,000 | 415,000 | 134 | 518.75 |
| 2005-01-11 | 346,000 | 387,000 | 346,000 | 387,000 | 34 | 483.75 |
| 2005-01-07 | 337,000 | 337,000 | 326,000 | 337,000 | 18 | 421.25 |
| 2005-01-06 | 330,000 | 330,000 | 327,000 | 327,000 | 2 | 408.75 |
| 2005-01-05 | 343,000 | 344,000 | 330,000 | 330,000 | 14 | 412.50 |
| 2005-01-04 | 340,000 | 344,000 | 336,000 | 344,000 | 9 | 430 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2003-07-28]1株→2株
