2404 (株)鉄人化ホールディングス 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 | 210,000 | 216,000 | 204,000 | 205,000 | 1,085 | 1,025 |
| 2005-12-29 | 204,000 | 214,000 | 202,000 | 206,000 | 2,122 | 1,030 |
| 2005-12-28 | 197,000 | 209,000 | 192,000 | 199,000 | 2,120 | 995 |
| 2005-12-27 | 206,000 | 207,000 | 195,000 | 196,000 | 2,191 | 980 |
| 2005-12-26 | 192,000 | 215,000 | 192,000 | 210,000 | 8,241 | 1,050 |
| 2005-12-22 | 182,000 | 197,000 | 174,000 | 190,000 | 3,274 | 950 |
| 2005-12-21 | 173,000 | 186,000 | 173,000 | 177,000 | 3,571 | 885 |
| 2005-12-20 | 169,000 | 177,000 | 163,000 | 172,000 | 2,262 | 860 |
| 2005-12-19 | 171,000 | 176,000 | 165,000 | 168,000 | 2,593 | 840 |
| 2005-12-16 | 161,000 | 187,000 | 161,000 | 177,000 | 10,570 | 885 |
| 2005-12-15 | 160,000 | 160,000 | 158,000 | 160,000 | 270 | 800 |
| 2005-12-14 | 160,000 | 160,000 | 158,000 | 158,000 | 175 | 790 |
| 2005-12-13 | 159,000 | 161,000 | 158,000 | 159,000 | 142 | 795 |
| 2005-12-12 | 161,000 | 163,000 | 157,000 | 158,000 | 317 | 790 |
| 2005-12-09 | 161,000 | 165,000 | 160,000 | 161,000 | 143 | 805 |
| 2005-12-08 | 164,000 | 164,000 | 158,000 | 161,000 | 240 | 805 |
| 2005-12-07 | 161,000 | 167,000 | 161,000 | 162,000 | 576 | 810 |
| 2005-12-06 | 159,000 | 165,000 | 159,000 | 162,000 | 836 | 810 |
| 2005-12-05 | 158,000 | 160,000 | 156,000 | 158,000 | 163 | 790 |
| 2005-12-02 | 160,000 | 160,000 | 157,000 | 158,000 | 198 | 790 |
| 2005-12-01 | 158,000 | 160,000 | 157,000 | 158,000 | 202 | 790 |
| 2005-11-30 | 161,000 | 161,000 | 158,000 | 161,000 | 169 | 805 |
| 2005-11-29 | 160,000 | 163,000 | 159,000 | 162,000 | 414 | 810 |
| 2005-11-28 | 160,000 | 160,000 | 157,000 | 158,000 | 180 | 790 |
| 2005-11-25 | 160,000 | 160,000 | 156,000 | 160,000 | 170 | 800 |
| 2005-11-24 | 162,000 | 162,000 | 157,000 | 161,000 | 417 | 805 |
| 2005-11-22 | 164,000 | 164,000 | 161,000 | 162,000 | 210 | 810 |
| 2005-11-21 | 163,000 | 165,000 | 162,000 | 164,000 | 494 | 820 |
| 2005-11-18 | 163,000 | 164,000 | 161,000 | 162,000 | 390 | 810 |
| 2005-11-17 | 164,000 | 166,000 | 161,000 | 163,000 | 421 | 815 |
| 2005-11-16 | 167,000 | 168,000 | 161,000 | 164,000 | 1,001 | 820 |
| 2005-11-15 | 162,000 | 177,000 | 161,000 | 168,000 | 3,478 | 840 |
| 2005-11-14 | 162,000 | 162,000 | 158,000 | 160,000 | 238 | 800 |
| 2005-11-11 | 161,000 | 162,000 | 160,000 | 161,000 | 182 | 805 |
| 2005-11-10 | 162,000 | 164,000 | 159,000 | 161,000 | 341 | 805 |
| 2005-11-09 | 161,000 | 162,000 | 159,000 | 159,000 | 212 | 795 |
| 2005-11-08 | 161,000 | 163,000 | 159,000 | 161,000 | 364 | 805 |
| 2005-11-07 | 158,000 | 168,000 | 158,000 | 160,000 | 1,143 | 800 |
| 2005-11-04 | 159,000 | 159,000 | 155,000 | 157,000 | 308 | 785 |
| 2005-11-02 | 160,000 | 160,000 | 154,000 | 157,000 | 865 | 785 |
| 2005-11-01 | 162,000 | 163,000 | 158,000 | 161,000 | 273 | 805 |
| 2005-10-31 | 170,000 | 175,000 | 160,000 | 160,000 | 1,712 | 800 |
| 2005-10-28 | 195,000 | 197,000 | 163,000 | 167,000 | 6,399 | 835 |
| 2005-10-27 | 153,000 | 180,000 | 153,000 | 180,000 | 7,496 | 900 |
| 2005-10-26 | 152,000 | 152,000 | 149,000 | 150,000 | 577 | 750 |
| 2005-10-25 | 155,000 | 156,000 | 148,000 | 149,000 | 774 | 745 |
| 2005-10-24 | 154,000 | 159,000 | 151,000 | 155,000 | 702 | 775 |
| 2005-10-21 | 163,000 | 165,000 | 160,000 | 161,000 | 294 | 805 |
| 2005-10-20 | 166,000 | 169,000 | 162,000 | 165,000 | 481 | 825 |
| 2005-10-19 | 170,000 | 176,000 | 165,000 | 172,000 | 127 | 860 |
| 2005-10-18 | 174,000 | 175,000 | 172,000 | 172,000 | 27 | 860 |
| 2005-10-17 | 180,000 | 180,000 | 174,000 | 175,000 | 77 | 875 |
| 2005-10-14 | 181,000 | 184,000 | 181,000 | 183,000 | 60 | 915 |
| 2005-10-13 | 180,000 | 181,000 | 179,000 | 180,000 | 34 | 900 |
| 2005-10-12 | 180,000 | 182,000 | 176,000 | 178,000 | 42 | 890 |
| 2005-10-11 | 180,000 | 184,000 | 179,000 | 181,000 | 72 | 905 |
| 2005-10-07 | 186,000 | 189,000 | 180,000 | 180,000 | 116 | 900 |
| 2005-10-06 | 196,000 | 202,000 | 183,000 | 189,000 | 268 | 945 |
| 2005-10-05 | 224,000 | 230,000 | 196,000 | 199,000 | 870 | 995 |
| 2005-10-03 | 168,000 | 172,000 | 162,000 | 170,000 | 81 | 850 |
| 2005-09-30 | 167,000 | 170,000 | 162,000 | 165,000 | 45 | 825 |
| 2005-09-29 | 173,000 | 177,000 | 166,000 | 166,000 | 101 | 830 |
| 2005-09-28 | 158,000 | 180,000 | 154,000 | 170,000 | 250 | 850 |
| 2005-09-27 | 166,000 | 166,000 | 159,000 | 160,000 | 60 | 800 |
| 2005-09-26 | 178,000 | 178,000 | 167,000 | 167,000 | 107 | 835 |
| 2005-09-22 | 184,000 | 185,000 | 175,000 | 179,000 | 85 | 895 |
| 2005-09-21 | 186,000 | 190,000 | 184,000 | 184,000 | 75 | 920 |
| 2005-09-20 | 193,000 | 195,000 | 188,000 | 189,000 | 162 | 945 |
| 2005-09-16 | 192,000 | 197,000 | 191,000 | 193,000 | 127 | 965 |
| 2005-09-15 | 192,000 | 196,000 | 191,000 | 191,000 | 108 | 955 |
| 2005-09-14 | 195,000 | 198,000 | 194,000 | 194,000 | 82 | 970 |
| 2005-09-13 | 198,000 | 203,000 | 194,000 | 196,000 | 165 | 980 |
| 2005-09-12 | 204,000 | 205,000 | 196,000 | 200,000 | 162 | 1,000 |
| 2005-09-09 | 201,000 | 210,000 | 196,000 | 198,000 | 425 | 990 |
| 2005-09-08 | 221,000 | 234,000 | 205,000 | 206,000 | 1,912 | 1,030 |
| 2005-09-07 | 193,000 | 217,000 | 188,000 | 215,000 | 454 | 1,075 |
| 2005-09-06 | 194,000 | 201,000 | 184,000 | 187,000 | 469 | 935 |
| 2005-09-05 | 205,000 | 209,000 | 196,000 | 197,000 | 335 | 985 |
| 2005-09-02 | 215,000 | 223,000 | 205,000 | 209,000 | 593 | 1,045 |
| 2005-09-01 | 223,000 | 223,000 | 208,000 | 219,000 | 584 | 1,095 |
| 2005-08-31 | 219,000 | 235,000 | 206,000 | 219,000 | 889 | 1,095 |
| 2005-08-30 | 246,000 | 253,000 | 218,000 | 221,000 | 2,581 | 1,105 |
| 2005-08-29 | 206,000 | 214,000 | 202,000 | 214,000 | 574 | 1,070 |
| 2005-08-26 | 184,000 | 184,000 | 184,000 | 184,000 | 636 | 920 |
| 2005-08-25 | 559,000 | 617,000 | 559,000 | 617,000 | 241 | 771.25 |
| 2005-08-24 | 604,000 | 604,000 | 593,000 | 599,000 | 84 | 748.75 |
| 2005-08-23 | 609,000 | 612,000 | 592,000 | 606,000 | 115 | 757.50 |
| 2005-08-22 | 589,000 | 603,000 | 589,000 | 602,000 | 100 | 752.50 |
| 2005-08-19 | 580,000 | 590,000 | 579,000 | 587,000 | 54 | 733.75 |
| 2005-08-18 | 588,000 | 588,000 | 583,000 | 587,000 | 23 | 733.75 |
| 2005-08-17 | 586,000 | 586,000 | 584,000 | 586,000 | 22 | 732.50 |
| 2005-08-16 | 585,000 | 590,000 | 585,000 | 586,000 | 34 | 732.50 |
| 2005-08-15 | 594,000 | 594,000 | 583,000 | 585,000 | 23 | 731.25 |
| 2005-08-12 | 596,000 | 596,000 | 581,000 | 590,000 | 30 | 737.50 |
| 2005-08-11 | 585,000 | 590,000 | 580,000 | 589,000 | 47 | 736.25 |
| 2005-08-10 | 584,000 | 604,000 | 580,000 | 581,000 | 80 | 726.25 |
| 2005-08-09 | 568,000 | 579,000 | 567,000 | 575,000 | 38 | 718.75 |
| 2005-08-08 | 561,000 | 570,000 | 554,000 | 567,000 | 48 | 708.75 |
| 2005-08-05 | 616,000 | 617,000 | 558,000 | 563,000 | 204 | 703.75 |
| 2005-08-04 | 536,000 | 646,000 | 485,000 | 600,000 | 481 | 750 |
| 2005-08-03 | 560,000 | 560,000 | 536,000 | 546,000 | 59 | 682.50 |
| 2005-08-02 | 568,000 | 570,000 | 561,000 | 561,000 | 40 | 701.25 |
| 2005-08-01 | 579,000 | 579,000 | 570,000 | 570,000 | 22 | 712.50 |
| 2005-07-29 | 578,000 | 580,000 | 575,000 | 579,000 | 16 | 723.75 |
| 2005-07-28 | 575,000 | 580,000 | 572,000 | 578,000 | 34 | 722.50 |
| 2005-07-27 | 572,000 | 576,000 | 572,000 | 573,000 | 14 | 716.25 |
| 2005-07-26 | 579,000 | 581,000 | 571,000 | 572,000 | 22 | 715 |
| 2005-07-25 | 585,000 | 585,000 | 574,000 | 577,000 | 13 | 721.25 |
| 2005-07-22 | 570,000 | 575,000 | 569,000 | 575,000 | 9 | 718.75 |
| 2005-07-21 | 579,000 | 579,000 | 571,000 | 571,000 | 21 | 713.75 |
| 2005-07-20 | 580,000 | 582,000 | 577,000 | 579,000 | 17 | 723.75 |
| 2005-07-19 | 591,000 | 591,000 | 578,000 | 580,000 | 23 | 725 |
| 2005-07-15 | 594,000 | 595,000 | 591,000 | 591,000 | 12 | 738.75 |
| 2005-07-14 | 590,000 | 600,000 | 590,000 | 596,000 | 26 | 745 |
| 2005-07-13 | 607,000 | 607,000 | 581,000 | 592,000 | 50 | 740 |
| 2005-07-12 | 600,000 | 614,000 | 596,000 | 607,000 | 39 | 758.75 |
| 2005-07-11 | 581,000 | 619,000 | 581,000 | 593,000 | 76 | 741.25 |
| 2005-07-08 | 574,000 | 585,000 | 572,000 | 581,000 | 45 | 726.25 |
| 2005-07-07 | 571,000 | 576,000 | 571,000 | 574,000 | 23 | 717.50 |
| 2005-07-06 | 580,000 | 580,000 | 570,000 | 570,000 | 51 | 712.50 |
| 2005-07-05 | 567,000 | 591,000 | 566,000 | 580,000 | 104 | 725 |
| 2005-07-04 | 581,000 | 581,000 | 568,000 | 568,000 | 53 | 710 |
| 2005-07-01 | 585,000 | 590,000 | 571,000 | 578,000 | 136 | 722.50 |
| 2005-06-30 | 593,000 | 629,000 | 560,000 | 595,000 | 329 | 743.75 |
| 2005-06-28 | 680,000 | 685,000 | 675,000 | 683,000 | 25 | 853.75 |
| 2005-06-27 | 680,000 | 683,000 | 673,000 | 677,000 | 35 | 846.25 |
| 2005-06-24 | 678,000 | 687,000 | 674,000 | 683,000 | 38 | 853.75 |
| 2005-06-23 | 685,000 | 687,000 | 677,000 | 686,000 | 25 | 857.50 |
| 2005-06-22 | 681,000 | 687,000 | 676,000 | 687,000 | 35 | 858.75 |
| 2005-06-21 | 682,000 | 684,000 | 671,000 | 679,000 | 32 | 848.75 |
| 2005-06-20 | 683,000 | 690,000 | 680,000 | 682,000 | 28 | 852.50 |
| 2005-06-17 | 686,000 | 686,000 | 675,000 | 679,000 | 17 | 848.75 |
| 2005-06-16 | 677,000 | 687,000 | 676,000 | 676,000 | 12 | 845 |
| 2005-06-15 | 680,000 | 680,000 | 671,000 | 676,000 | 20 | 845 |
| 2005-06-14 | 685,000 | 685,000 | 680,000 | 680,000 | 20 | 850 |
| 2005-06-13 | 680,000 | 685,000 | 673,000 | 680,000 | 16 | 850 |
| 2005-06-10 | 684,000 | 690,000 | 684,000 | 690,000 | 6 | 862.50 |
| 2005-06-09 | 696,000 | 696,000 | 680,000 | 682,000 | 24 | 852.50 |
| 2005-06-08 | 701,000 | 701,000 | 699,000 | 699,000 | 8 | 873.75 |
| 2005-06-07 | 710,000 | 710,000 | 702,000 | 702,000 | 4 | 877.50 |
| 2005-06-06 | 718,000 | 724,000 | 704,000 | 707,000 | 16 | 883.75 |
| 2005-06-03 | 721,000 | 737,000 | 717,000 | 718,000 | 50 | 897.50 |
| 2005-06-02 | 690,000 | 717,000 | 690,000 | 715,000 | 36 | 893.75 |
| 2005-06-01 | 680,000 | 695,000 | 676,000 | 682,000 | 22 | 852.50 |
| 2005-05-31 | 669,000 | 685,000 | 668,000 | 681,000 | 31 | 851.25 |
| 2005-05-30 | 682,000 | 682,000 | 671,000 | 673,000 | 14 | 841.25 |
| 2005-05-27 | 682,000 | 689,000 | 669,000 | 669,000 | 26 | 836.25 |
| 2005-05-26 | 661,000 | 687,000 | 661,000 | 687,000 | 32 | 858.75 |
| 2005-05-25 | 670,000 | 683,000 | 663,000 | 664,000 | 33 | 830 |
| 2005-05-24 | 715,000 | 719,000 | 660,000 | 683,000 | 131 | 853.75 |
| 2005-05-23 | 730,000 | 734,000 | 705,000 | 708,000 | 17 | 885 |
| 2005-05-20 | 754,000 | 762,000 | 735,000 | 735,000 | 28 | 918.75 |
| 2005-05-19 | 760,000 | 768,000 | 748,000 | 753,000 | 40 | 941.25 |
| 2005-05-18 | 736,000 | 758,000 | 730,000 | 749,000 | 51 | 936.25 |
| 2005-05-17 | 766,000 | 800,000 | 724,000 | 727,000 | 163 | 908.75 |
| 2005-05-16 | 831,000 | 859,000 | 750,000 | 756,000 | 502 | 945 |
| 2005-05-13 | 770,000 | 844,000 | 770,000 | 823,000 | 639 | 1,028.75 |
| 2005-05-12 | 768,000 | 776,000 | 755,000 | 770,000 | 97 | 962.50 |
| 2005-05-11 | 740,000 | 771,000 | 738,000 | 760,000 | 150 | 950 |
| 2005-05-10 | 732,000 | 781,000 | 726,000 | 760,000 | 273 | 950 |
| 2005-05-09 | 744,000 | 748,000 | 721,000 | 722,000 | 109 | 902.50 |
| 2005-05-06 | 760,000 | 765,000 | 741,000 | 748,000 | 132 | 935 |
| 2005-05-02 | 710,000 | 765,000 | 705,000 | 750,000 | 288 | 937.50 |
| 2005-04-28 | 691,000 | 700,000 | 682,000 | 700,000 | 44 | 875 |
| 2005-04-27 | 687,000 | 687,000 | 677,000 | 681,000 | 39 | 851.25 |
| 2005-04-26 | 672,000 | 690,000 | 672,000 | 690,000 | 19 | 862.50 |
| 2005-04-25 | 682,000 | 682,000 | 670,000 | 671,000 | 30 | 838.75 |
| 2005-04-22 | 685,000 | 685,000 | 672,000 | 682,000 | 44 | 852.50 |
| 2005-04-21 | 669,000 | 678,000 | 660,000 | 675,000 | 71 | 843.75 |
| 2005-04-20 | 699,000 | 699,000 | 668,000 | 670,000 | 92 | 837.50 |
| 2005-04-19 | 709,000 | 715,000 | 680,000 | 697,000 | 182 | 871.25 |
| 2005-04-18 | 649,000 | 718,000 | 642,000 | 685,000 | 332 | 856.25 |
| 2005-04-15 | 655,000 | 668,000 | 651,000 | 654,000 | 40 | 817.50 |
| 2005-04-14 | 655,000 | 658,000 | 652,000 | 657,000 | 36 | 821.25 |
| 2005-04-13 | 658,000 | 675,000 | 654,000 | 656,000 | 52 | 820 |
| 2005-04-12 | 681,000 | 681,000 | 658,000 | 658,000 | 62 | 822.50 |
| 2005-04-11 | 710,000 | 710,000 | 680,000 | 685,000 | 90 | 856.25 |
| 2005-04-08 | 655,000 | 728,000 | 645,000 | 717,000 | 305 | 896.25 |
| 2005-04-07 | 669,000 | 669,000 | 658,000 | 658,000 | 27 | 822.50 |
| 2005-04-06 | 668,000 | 673,000 | 653,000 | 655,000 | 83 | 818.75 |
| 2005-04-05 | 663,000 | 663,000 | 642,000 | 650,000 | 64 | 812.50 |
| 2005-04-04 | 638,000 | 660,000 | 638,000 | 658,000 | 41 | 822.50 |
| 2005-04-01 | 641,000 | 662,000 | 641,000 | 648,000 | 20 | 810 |
| 2005-03-31 | 644,000 | 653,000 | 643,000 | 643,000 | 17 | 803.75 |
| 2005-03-30 | 650,000 | 651,000 | 640,000 | 640,000 | 15 | 800 |
| 2005-03-29 | 653,000 | 670,000 | 646,000 | 647,000 | 32 | 808.75 |
| 2005-03-28 | 687,000 | 687,000 | 661,000 | 661,000 | 16 | 826.25 |
| 2005-03-25 | 690,000 | 690,000 | 660,000 | 667,000 | 16 | 833.75 |
| 2005-03-24 | 682,000 | 690,000 | 681,000 | 690,000 | 21 | 862.50 |
| 2005-03-23 | 661,000 | 694,000 | 661,000 | 684,000 | 20 | 855 |
| 2005-03-22 | 670,000 | 675,000 | 669,000 | 670,000 | 21 | 837.50 |
| 2005-03-18 | 671,000 | 673,000 | 661,000 | 670,000 | 24 | 837.50 |
| 2005-03-17 | 681,000 | 681,000 | 670,000 | 671,000 | 23 | 838.75 |
| 2005-03-16 | 676,000 | 681,000 | 670,000 | 670,000 | 17 | 837.50 |
| 2005-03-15 | 698,000 | 720,000 | 683,000 | 683,000 | 84 | 853.75 |
| 2005-03-14 | 676,000 | 700,000 | 676,000 | 688,000 | 70 | 860 |
| 2005-03-11 | 650,000 | 673,000 | 650,000 | 666,000 | 31 | 832.50 |
| 2005-03-10 | 638,000 | 654,000 | 638,000 | 651,000 | 19 | 813.75 |
| 2005-03-09 | 645,000 | 650,000 | 638,000 | 638,000 | 20 | 797.50 |
| 2005-03-08 | 644,000 | 655,000 | 636,000 | 645,000 | 16 | 806.25 |
| 2005-03-07 | 653,000 | 665,000 | 649,000 | 649,000 | 24 | 811.25 |
| 2005-03-04 | 653,000 | 657,000 | 652,000 | 655,000 | 16 | 818.75 |
| 2005-03-03 | 670,000 | 670,000 | 656,000 | 656,000 | 20 | 820 |
| 2005-03-02 | 683,000 | 683,000 | 668,000 | 668,000 | 27 | 835 |
| 2005-03-01 | 680,000 | 680,000 | 652,000 | 680,000 | 27 | 850 |
| 2005-02-28 | 690,000 | 690,000 | 680,000 | 680,000 | 11 | 850 |
| 2005-02-25 | 681,000 | 683,000 | 679,000 | 680,000 | 11 | 850 |
| 2005-02-24 | 694,000 | 695,000 | 680,000 | 685,000 | 27 | 856.25 |
| 2005-02-23 | 683,000 | 698,000 | 683,000 | 692,000 | 10 | 865 |
| 2005-02-22 | 693,000 | 735,000 | 675,000 | 703,000 | 64 | 878.75 |
| 2005-02-21 | 643,000 | 688,000 | 643,000 | 688,000 | 62 | 860 |
| 2005-02-18 | 650,000 | 650,000 | 630,000 | 638,000 | 54 | 797.50 |
| 2005-02-17 | 663,000 | 663,000 | 651,000 | 655,000 | 25 | 818.75 |
| 2005-02-16 | 680,000 | 680,000 | 662,000 | 662,000 | 64 | 827.50 |
| 2005-02-15 | 690,000 | 695,000 | 682,000 | 683,000 | 44 | 853.75 |
| 2005-02-14 | 702,000 | 710,000 | 699,000 | 699,000 | 46 | 873.75 |
| 2005-02-10 | 727,000 | 727,000 | 701,000 | 717,000 | 40 | 896.25 |
| 2005-02-09 | 736,000 | 736,000 | 728,000 | 732,000 | 18 | 915 |
| 2005-02-08 | 742,000 | 742,000 | 728,000 | 733,000 | 32 | 916.25 |
| 2005-02-07 | 734,000 | 748,000 | 730,000 | 748,000 | 64 | 935 |
| 2005-02-04 | 760,000 | 760,000 | 746,000 | 750,000 | 41 | 937.50 |
| 2005-02-03 | 768,000 | 770,000 | 751,000 | 764,000 | 70 | 955 |
| 2005-02-02 | 770,000 | 770,000 | 751,000 | 758,000 | 52 | 947.50 |
| 2005-02-01 | 763,000 | 782,000 | 763,000 | 763,000 | 76 | 953.75 |
| 2005-01-31 | 740,000 | 789,000 | 736,000 | 762,000 | 75 | 952.50 |
| 2005-01-28 | 742,000 | 760,000 | 732,000 | 735,000 | 70 | 918.75 |
| 2005-01-27 | 770,000 | 770,000 | 743,000 | 752,000 | 75 | 940 |
| 2005-01-26 | 790,000 | 792,000 | 766,000 | 766,000 | 83 | 957.50 |
| 2005-01-25 | 803,000 | 804,000 | 777,000 | 777,000 | 89 | 971.25 |
| 2005-01-24 | 780,000 | 792,000 | 779,000 | 791,000 | 114 | 988.75 |
| 2005-01-21 | 767,000 | 797,000 | 762,000 | 777,000 | 118 | 971.25 |
| 2005-01-20 | 770,000 | 817,000 | 755,000 | 776,000 | 282 | 970 |
| 2005-01-19 | 808,000 | 810,000 | 765,000 | 773,000 | 180 | 966.25 |
| 2005-01-18 | 782,000 | 849,000 | 761,000 | 788,000 | 477 | 985 |
| 2005-01-17 | 853,000 | 903,000 | 790,000 | 790,000 | 2,079 | 987.50 |
| 2005-01-14 | 723,000 | 803,000 | 713,000 | 803,000 | 406 | 1,003.75 |
| 2005-01-13 | 703,000 | 729,000 | 700,000 | 703,000 | 119 | 878.75 |
| 2005-01-12 | 723,000 | 723,000 | 695,000 | 699,000 | 162 | 873.75 |
| 2005-01-11 | 678,000 | 735,000 | 678,000 | 710,000 | 411 | 887.50 |
| 2005-01-07 | 680,000 | 718,000 | 665,000 | 677,000 | 264 | 846.25 |
| 2005-01-06 | 646,000 | 679,000 | 630,000 | 673,000 | 182 | 841.25 |
| 2005-01-05 | 617,000 | 658,000 | 605,000 | 636,000 | 109 | 795 |
| 2005-01-04 | 609,000 | 620,000 | 600,000 | 620,000 | 121 | 775 |
分割・併合履歴 ： [2013-06-13]1株→200株 [2005-08-26]1株→4株
