2408 (株)KG情報 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 | 699 | 710 | 699 | 702 | 39,000 | 702 |
| 2005-12-29 | 650 | 710 | 650 | 690 | 97,000 | 690 |
| 2005-12-28 | 647 | 654 | 647 | 654 | 20,000 | 654 |
| 2005-12-27 | 645 | 647 | 642 | 647 | 19,000 | 647 |
| 2005-12-26 | 646 | 651 | 645 | 647 | 30,000 | 647 |
| 2005-12-22 | 646 | 648 | 640 | 648 | 14,000 | 648 |
| 2005-12-21 | 642 | 647 | 638 | 645 | 28,000 | 645 |
| 2005-12-20 | 640 | 644 | 639 | 640 | 17,000 | 640 |
| 2005-12-19 | 646 | 647 | 636 | 636 | 63,000 | 636 |
| 2005-12-16 | 651 | 651 | 641 | 645 | 135,000 | 645 |
| 2005-12-15 | 659 | 659 | 651 | 651 | 5,000 | 651 |
| 2005-12-14 | 655 | 660 | 654 | 655 | 14,000 | 655 |
| 2005-12-13 | 649 | 650 | 643 | 650 | 10,000 | 650 |
| 2005-12-12 | 659 | 660 | 649 | 649 | 37,000 | 649 |
| 2005-12-09 | 658 | 659 | 655 | 657 | 16,000 | 657 |
| 2005-12-08 | 663 | 672 | 653 | 662 | 32,000 | 662 |
| 2005-12-07 | 655 | 665 | 655 | 663 | 33,000 | 663 |
| 2005-12-06 | 652 | 656 | 648 | 655 | 37,000 | 655 |
| 2005-12-05 | 650 | 652 | 648 | 650 | 28,000 | 650 |
| 2005-12-02 | 633 | 646 | 629 | 645 | 66,000 | 645 |
| 2005-12-01 | 630 | 632 | 628 | 632 | 28,000 | 632 |
| 2005-11-30 | 636 | 636 | 630 | 630 | 28,000 | 630 |
| 2005-11-29 | 640 | 640 | 635 | 636 | 23,000 | 636 |
| 2005-11-28 | 636 | 645 | 636 | 642 | 11,000 | 642 |
| 2005-11-25 | 646 | 646 | 642 | 645 | 5,000 | 645 |
| 2005-11-24 | 647 | 647 | 641 | 642 | 9,000 | 642 |
| 2005-11-22 | 650 | 650 | 646 | 646 | 5,000 | 646 |
| 2005-11-21 | 647 | 652 | 647 | 652 | 9,000 | 652 |
| 2005-11-18 | 649 | 649 | 647 | 647 | 2,000 | 647 |
| 2005-11-17 | 646 | 648 | 643 | 648 | 12,000 | 648 |
| 2005-11-16 | 648 | 648 | 645 | 646 | 12,000 | 646 |
| 2005-11-15 | 655 | 656 | 648 | 648 | 7,000 | 648 |
| 2005-11-14 | 650 | 655 | 648 | 655 | 13,000 | 655 |
| 2005-11-11 | 648 | 650 | 647 | 647 | 3,000 | 647 |
| 2005-11-10 | 640 | 658 | 640 | 653 | 20,000 | 653 |
| 2005-11-09 | 641 | 650 | 641 | 650 | 14,000 | 650 |
| 2005-11-08 | 648 | 649 | 639 | 649 | 10,000 | 649 |
| 2005-11-07 | 646 | 650 | 646 | 650 | 27,000 | 650 |
| 2005-11-04 | 642 | 643 | 631 | 643 | 45,000 | 643 |
| 2005-11-02 | 652 | 652 | 641 | 642 | 17,000 | 642 |
| 2005-11-01 | 668 | 668 | 647 | 652 | 29,000 | 652 |
| 2005-10-31 | 670 | 670 | 665 | 665 | 9,000 | 665 |
| 2005-10-28 | 670 | 670 | 667 | 670 | 30,000 | 670 |
| 2005-10-27 | 681 | 684 | 674 | 682 | 16,000 | 682 |
| 2005-10-26 | 671 | 673 | 671 | 672 | 12,000 | 672 |
| 2005-10-25 | 669 | 679 | 669 | 670 | 21,000 | 670 |
| 2005-10-24 | 661 | 662 | 661 | 662 | 25,000 | 662 |
| 2005-10-21 | 661 | 663 | 660 | 663 | 5,000 | 663 |
| 2005-10-20 | 659 | 660 | 659 | 659 | 8,000 | 659 |
| 2005-10-19 | 657 | 658 | 651 | 658 | 8,000 | 658 |
| 2005-10-18 | 650 | 658 | 650 | 651 | 12,000 | 651 |
| 2005-10-17 | 643 | 654 | 643 | 650 | 19,000 | 650 |
| 2005-10-14 | 641 | 641 | 640 | 641 | 5,000 | 641 |
| 2005-10-13 | 639 | 643 | 639 | 641 | 5,000 | 641 |
| 2005-10-12 | 641 | 641 | 640 | 640 | 5,000 | 640 |
| 2005-10-11 | 640 | 650 | 639 | 641 | 13,000 | 641 |
| 2005-10-07 | 649 | 655 | 640 | 647 | 30,000 | 647 |
| 2005-10-06 | 654 | 654 | 649 | 649 | 8,000 | 649 |
| 2005-10-05 | 660 | 660 | 654 | 654 | 11,000 | 654 |
| 2005-10-04 | 660 | 660 | 660 | 660 | 11,000 | 660 |
| 2005-10-03 | 634 | 663 | 634 | 660 | 10,000 | 660 |
| 2005-09-30 | 638 | 638 | 630 | 634 | 35,000 | 634 |
| 2005-09-29 | 649 | 649 | 640 | 641 | 24,000 | 641 |
| 2005-09-28 | 659 | 659 | 649 | 650 | 40,000 | 650 |
| 2005-09-27 | 680 | 680 | 659 | 661 | 31,000 | 661 |
| 2005-09-26 | 680 | 683 | 672 | 672 | 15,000 | 672 |
| 2005-09-22 | 682 | 682 | 680 | 680 | 3,000 | 680 |
| 2005-09-21 | 677 | 683 | 675 | 681 | 16,000 | 681 |
| 2005-09-20 | 681 | 685 | 675 | 678 | 21,000 | 678 |
| 2005-09-16 | 700 | 700 | 685 | 685 | 28,000 | 685 |
| 2005-09-15 | 702 | 705 | 700 | 703 | 24,000 | 703 |
| 2005-09-14 | 700 | 705 | 700 | 705 | 5,000 | 705 |
| 2005-09-13 | 714 | 714 | 700 | 700 | 42,000 | 700 |
| 2005-09-12 | 707 | 710 | 705 | 710 | 47,000 | 710 |
| 2005-09-09 | 698 | 706 | 695 | 700 | 38,000 | 700 |
| 2005-09-08 | 698 | 699 | 686 | 691 | 51,000 | 691 |
| 2005-09-07 | 666 | 680 | 666 | 680 | 17,000 | 680 |
| 2005-09-06 | 670 | 672 | 666 | 666 | 25,000 | 666 |
| 2005-09-05 | 676 | 680 | 671 | 678 | 23,000 | 678 |
| 2005-09-02 | 682 | 686 | 670 | 675 | 44,000 | 675 |
| 2005-09-01 | 688 | 688 | 677 | 685 | 39,000 | 685 |
| 2005-08-31 | 691 | 691 | 687 | 687 | 6,000 | 687 |
| 2005-08-30 | 698 | 698 | 692 | 695 | 9,000 | 695 |
| 2005-08-29 | 691 | 694 | 686 | 694 | 7,000 | 694 |
| 2005-08-26 | 686 | 693 | 684 | 693 | 16,000 | 693 |
| 2005-08-25 | 690 | 698 | 686 | 686 | 11,000 | 686 |
| 2005-08-24 | 682 | 690 | 682 | 690 | 11,000 | 690 |
| 2005-08-23 | 695 | 695 | 686 | 686 | 62,000 | 686 |
| 2005-08-22 | 704 | 704 | 692 | 695 | 42,000 | 695 |
| 2005-08-19 | 697 | 705 | 695 | 705 | 27,000 | 705 |
| 2005-08-18 | 690 | 697 | 688 | 689 | 46,000 | 689 |
| 2005-08-17 | 697 | 697 | 684 | 686 | 45,000 | 686 |
| 2005-08-16 | 680 | 698 | 674 | 695 | 56,000 | 695 |
| 2005-08-15 | 695 | 697 | 685 | 686 | 58,000 | 686 |
| 2005-08-12 | 706 | 706 | 693 | 698 | 107,000 | 698 |
| 2005-08-11 | 706 | 710 | 692 | 708 | 106,000 | 708 |
| 2005-08-10 | 730 | 730 | 703 | 710 | 172,000 | 710 |
| 2005-08-09 | 712 | 730 | 712 | 720 | 65,000 | 720 |
| 2005-08-08 | 701 | 710 | 695 | 710 | 87,000 | 710 |
| 2005-08-05 | 732 | 740 | 712 | 713 | 134,000 | 713 |
| 2005-08-04 | 772 | 772 | 714 | 731 | 97,000 | 731 |
| 2005-08-03 | 814 | 816 | 770 | 773 | 76,000 | 773 |
| 2005-08-02 | 850 | 850 | 811 | 824 | 72,000 | 824 |
| 2005-08-01 | 876 | 877 | 857 | 857 | 45,000 | 857 |
| 2005-07-29 | 885 | 885 | 833 | 862 | 186,000 | 862 |
| 2005-07-28 | 895 | 909 | 895 | 895 | 90,000 | 895 |
| 2005-07-27 | 1,105 | 1,115 | 1,095 | 1,095 | 22,000 | 1,095 |
| 2005-07-26 | 1,105 | 1,105 | 1,096 | 1,096 | 22,000 | 1,096 |
| 2005-07-25 | 1,105 | 1,105 | 1,105 | 1,105 | 7,000 | 1,105 |
| 2005-07-22 | 1,100 | 1,130 | 1,100 | 1,107 | 12,000 | 1,107 |
| 2005-07-21 | 1,100 | 1,105 | 1,100 | 1,105 | 7,000 | 1,105 |
| 2005-07-20 | 1,097 | 1,100 | 1,091 | 1,100 | 40,000 | 1,100 |
| 2005-07-19 | 1,102 | 1,105 | 1,095 | 1,100 | 17,000 | 1,100 |
| 2005-07-15 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,100 |
| 2005-07-14 | 1,100 | 1,106 | 1,086 | 1,105 | 19,000 | 1,105 |
| 2005-07-13 | 1,116 | 1,116 | 1,091 | 1,091 | 21,000 | 1,091 |
| 2005-07-12 | 1,111 | 1,120 | 1,110 | 1,117 | 33,000 | 1,117 |
| 2005-07-11 | 1,087 | 1,107 | 1,087 | 1,098 | 14,000 | 1,098 |
| 2005-07-08 | 1,085 | 1,085 | 1,060 | 1,080 | 26,000 | 1,080 |
| 2005-07-07 | 1,106 | 1,106 | 1,090 | 1,095 | 13,000 | 1,095 |
| 2005-07-06 | 1,110 | 1,120 | 1,108 | 1,108 | 10,000 | 1,108 |
| 2005-07-05 | 1,116 | 1,116 | 1,111 | 1,111 | 8,000 | 1,111 |
| 2005-07-04 | 1,120 | 1,121 | 1,116 | 1,116 | 16,000 | 1,116 |
| 2005-07-01 | 1,139 | 1,139 | 1,120 | 1,120 | 7,000 | 1,120 |
| 2005-06-30 | 1,138 | 1,141 | 1,130 | 1,140 | 21,000 | 1,140 |
| 2005-06-29 | 1,132 | 1,138 | 1,131 | 1,131 | 16,000 | 1,131 |
| 2005-06-28 | 1,127 | 1,130 | 1,115 | 1,130 | 21,000 | 1,130 |
| 2005-06-27 | 1,145 | 1,145 | 1,125 | 1,125 | 27,000 | 1,125 |
| 2005-06-24 | 1,150 | 1,150 | 1,140 | 1,145 | 8,000 | 1,145 |
| 2005-06-23 | 1,131 | 1,170 | 1,131 | 1,150 | 21,000 | 1,150 |
| 2005-06-22 | 1,124 | 1,130 | 1,115 | 1,130 | 10,000 | 1,130 |
| 2005-06-21 | 1,127 | 1,127 | 1,126 | 1,126 | 3,000 | 1,126 |
| 2005-06-20 | 1,076 | 1,129 | 1,070 | 1,129 | 7,000 | 1,129 |
| 2005-06-17 | 1,090 | 1,095 | 1,075 | 1,090 | 18,000 | 1,090 |
| 2005-06-16 | 1,128 | 1,128 | 1,100 | 1,109 | 9,000 | 1,109 |
| 2005-06-15 | 1,075 | 1,130 | 1,075 | 1,128 | 43,000 | 1,128 |
| 2005-06-14 | 1,251 | 1,278 | 1,251 | 1,273 | 34,000 | 1,060.83 |
| 2005-06-13 | 1,301 | 1,303 | 1,286 | 1,290 | 14,000 | 1,075 |
| 2005-06-10 | 1,300 | 1,300 | 1,290 | 1,300 | 21,000 | 1,083.33 |
| 2005-06-09 | 1,370 | 1,370 | 1,305 | 1,305 | 13,000 | 1,087.50 |
| 2005-06-08 | 1,370 | 1,370 | 1,359 | 1,370 | 4,000 | 1,141.67 |
| 2005-06-07 | 1,365 | 1,365 | 1,330 | 1,330 | 7,000 | 1,108.33 |
| 2005-06-06 | 1,365 | 1,365 | 1,365 | 1,365 | 4,000 | 1,137.50 |
| 2005-06-03 | 1,380 | 1,385 | 1,365 | 1,365 | 3,000 | 1,137.50 |
| 2005-06-02 | 1,355 | 1,360 | 1,355 | 1,360 | 2,000 | 1,133.33 |
| 2005-05-31 | 1,310 | 1,319 | 1,300 | 1,319 | 8,000 | 1,099.17 |
| 2005-05-30 | 1,323 | 1,323 | 1,322 | 1,322 | 5,000 | 1,101.67 |
| 2005-05-27 | 1,360 | 1,360 | 1,322 | 1,324 | 8,000 | 1,103.33 |
| 2005-05-26 | 1,311 | 1,320 | 1,311 | 1,320 | 14,000 | 1,100 |
| 2005-05-25 | 1,369 | 1,370 | 1,343 | 1,343 | 5,000 | 1,119.17 |
| 2005-05-24 | 1,417 | 1,417 | 1,410 | 1,410 | 3,000 | 1,175 |
| 2005-05-20 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,200 |
| 2005-05-19 | 1,380 | 1,440 | 1,380 | 1,438 | 11,000 | 1,198.33 |
| 2005-05-18 | 1,385 | 1,390 | 1,370 | 1,370 | 7,000 | 1,141.67 |
| 2005-05-17 | 1,373 | 1,393 | 1,320 | 1,325 | 24,000 | 1,104.17 |
| 2005-05-16 | 1,465 | 1,465 | 1,390 | 1,393 | 42,000 | 1,160.83 |
| 2005-05-13 | 1,525 | 1,525 | 1,480 | 1,495 | 28,000 | 1,245.83 |
| 2005-05-12 | 1,541 | 1,542 | 1,531 | 1,531 | 9,000 | 1,275.83 |
| 2005-05-11 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,283.33 |
| 2005-05-10 | 1,531 | 1,560 | 1,531 | 1,534 | 15,000 | 1,278.33 |
| 2005-05-09 | 1,525 | 1,540 | 1,525 | 1,540 | 9,000 | 1,283.33 |
| 2005-05-06 | 1,551 | 1,551 | 1,513 | 1,525 | 39,000 | 1,270.83 |
| 2005-05-02 | 1,580 | 1,580 | 1,560 | 1,565 | 18,000 | 1,304.17 |
| 2005-04-28 | 1,648 | 1,648 | 1,620 | 1,620 | 10,000 | 1,350 |
| 2005-04-27 | 1,641 | 1,700 | 1,640 | 1,695 | 14,000 | 1,412.50 |
| 2005-04-26 | 1,600 | 1,620 | 1,580 | 1,600 | 14,000 | 1,333.33 |
| 2005-04-25 | 1,550 | 1,580 | 1,550 | 1,580 | 5,000 | 1,316.67 |
| 2005-04-22 | 1,610 | 1,610 | 1,595 | 1,595 | 6,000 | 1,329.17 |
| 2005-04-21 | 1,580 | 1,587 | 1,570 | 1,587 | 12,000 | 1,322.50 |
| 2005-04-20 | 1,565 | 1,575 | 1,565 | 1,575 | 4,000 | 1,312.50 |
| 2005-04-19 | 1,540 | 1,560 | 1,540 | 1,555 | 9,000 | 1,295.83 |
| 2005-04-18 | 1,561 | 1,561 | 1,510 | 1,541 | 18,000 | 1,284.17 |
| 2005-04-15 | 1,587 | 1,587 | 1,561 | 1,565 | 5,000 | 1,304.17 |
| 2005-04-13 | 1,625 | 1,625 | 1,563 | 1,590 | 10,000 | 1,325 |
| 2005-04-12 | 1,670 | 1,671 | 1,630 | 1,630 | 7,000 | 1,358.33 |
| 2005-04-11 | 1,700 | 1,700 | 1,655 | 1,670 | 6,000 | 1,391.67 |
| 2005-04-08 | 1,701 | 1,701 | 1,685 | 1,700 | 9,000 | 1,416.67 |
| 2005-04-07 | 1,701 | 1,730 | 1,690 | 1,690 | 18,000 | 1,408.33 |
| 2005-04-06 | 1,666 | 1,685 | 1,666 | 1,680 | 17,000 | 1,400 |
| 2005-04-05 | 1,610 | 1,653 | 1,610 | 1,653 | 11,000 | 1,377.50 |
| 2005-04-04 | 1,610 | 1,620 | 1,600 | 1,600 | 14,000 | 1,333.33 |
| 2005-04-01 | 1,603 | 1,610 | 1,600 | 1,610 | 3,000 | 1,341.67 |
| 2005-03-31 | 1,620 | 1,638 | 1,620 | 1,620 | 10,000 | 1,350 |
| 2005-03-30 | 1,570 | 1,605 | 1,570 | 1,605 | 22,000 | 1,337.50 |
| 2005-03-29 | 1,572 | 1,598 | 1,568 | 1,570 | 15,000 | 1,308.33 |
| 2005-03-28 | 1,581 | 1,600 | 1,560 | 1,560 | 20,000 | 1,300 |
| 2005-03-25 | 1,629 | 1,629 | 1,560 | 1,560 | 32,000 | 1,300 |
| 2005-03-24 | 1,598 | 1,610 | 1,598 | 1,610 | 22,000 | 1,341.67 |
| 2005-03-23 | 1,602 | 1,610 | 1,570 | 1,599 | 25,000 | 1,332.50 |
| 2005-03-22 | 1,652 | 1,695 | 1,605 | 1,605 | 37,000 | 1,337.50 |
| 2005-03-18 | 1,580 | 1,650 | 1,570 | 1,650 | 17,000 | 1,375 |
| 2005-03-17 | 1,513 | 1,550 | 1,511 | 1,550 | 37,000 | 1,291.67 |
| 2005-03-16 | 1,580 | 1,590 | 1,510 | 1,540 | 82,000 | 1,283.33 |
| 2005-03-15 | 1,681 | 1,682 | 1,580 | 1,580 | 63,000 | 1,316.67 |
| 2005-03-14 | 1,711 | 1,711 | 1,700 | 1,700 | 8,000 | 1,416.67 |
| 2005-03-11 | 1,719 | 1,725 | 1,703 | 1,711 | 30,000 | 1,425.83 |
| 2005-03-10 | 1,748 | 1,751 | 1,705 | 1,720 | 12,000 | 1,433.33 |
| 2005-03-09 | 1,801 | 1,810 | 1,770 | 1,775 | 27,000 | 1,479.17 |
| 2005-03-08 | 1,800 | 1,820 | 1,798 | 1,800 | 24,000 | 1,500 |
| 2005-03-07 | 1,800 | 1,820 | 1,790 | 1,800 | 14,000 | 1,500 |
| 2005-03-04 | 1,800 | 1,805 | 1,790 | 1,800 | 27,000 | 1,500 |
| 2005-03-03 | 1,800 | 1,800 | 1,800 | 1,800 | 16,000 | 1,500 |
| 2005-03-02 | 1,830 | 1,830 | 1,820 | 1,825 | 6,000 | 1,520.83 |
| 2005-03-01 | 1,815 | 1,839 | 1,815 | 1,826 | 24,000 | 1,521.67 |
| 2005-02-28 | 1,800 | 1,820 | 1,785 | 1,785 | 35,000 | 1,487.50 |
| 2005-02-25 | 1,860 | 1,880 | 1,780 | 1,790 | 53,000 | 1,491.67 |
| 2005-02-24 | 1,840 | 1,860 | 1,840 | 1,860 | 5,000 | 1,550 |
| 2005-02-23 | 1,811 | 1,860 | 1,811 | 1,840 | 25,000 | 1,533.33 |
| 2005-02-22 | 1,811 | 1,820 | 1,810 | 1,820 | 10,000 | 1,516.67 |
| 2005-02-21 | 1,801 | 1,825 | 1,801 | 1,820 | 7,000 | 1,516.67 |
| 2005-02-18 | 1,820 | 1,820 | 1,810 | 1,815 | 19,000 | 1,512.50 |
| 2005-02-17 | 1,910 | 1,910 | 1,850 | 1,850 | 14,000 | 1,541.67 |
| 2005-02-16 | 1,910 | 1,920 | 1,900 | 1,920 | 37,000 | 1,600 |
| 2005-02-15 | 1,899 | 1,920 | 1,880 | 1,910 | 59,000 | 1,591.67 |
| 2005-02-14 | 1,800 | 1,875 | 1,780 | 1,870 | 66,000 | 1,558.33 |
| 2005-02-10 | 1,755 | 1,775 | 1,750 | 1,775 | 15,000 | 1,479.17 |
| 2005-02-09 | 1,705 | 1,745 | 1,680 | 1,745 | 40,000 | 1,454.17 |
| 2005-02-08 | 1,730 | 1,730 | 1,700 | 1,710 | 23,000 | 1,425 |
| 2005-02-07 | 1,850 | 1,870 | 1,750 | 1,760 | 96,000 | 1,466.67 |
| 2005-02-04 | 1,730 | 1,800 | 1,730 | 1,800 | 49,000 | 1,500 |
| 2005-02-03 | 1,698 | 1,770 | 1,665 | 1,740 | 86,000 | 1,450 |
| 2005-02-02 | 1,780 | 1,799 | 1,672 | 1,672 | 189,000 | 1,393.33 |
| 2005-02-01 | 1,971 | 1,971 | 1,900 | 1,930 | 52,000 | 1,608.33 |
| 2005-01-31 | 1,938 | 1,990 | 1,900 | 1,941 | 61,000 | 1,617.50 |
| 2005-01-28 | 1,871 | 1,940 | 1,850 | 1,910 | 45,000 | 1,591.67 |
| 2005-01-27 | 1,840 | 1,880 | 1,800 | 1,841 | 65,000 | 1,534.17 |
| 2005-01-26 | 1,760 | 1,800 | 1,750 | 1,800 | 28,000 | 1,500 |
| 2005-01-25 | 1,750 | 1,760 | 1,710 | 1,730 | 46,000 | 1,441.67 |
| 2005-01-24 | 1,731 | 1,770 | 1,720 | 1,740 | 49,000 | 1,450 |
| 2005-01-21 | 1,640 | 1,720 | 1,640 | 1,720 | 19,000 | 1,433.33 |
| 2005-01-20 | 1,635 | 1,660 | 1,635 | 1,650 | 22,000 | 1,375 |
| 2005-01-19 | 1,650 | 1,665 | 1,635 | 1,648 | 23,000 | 1,373.33 |
| 2005-01-18 | 1,719 | 1,719 | 1,630 | 1,680 | 41,000 | 1,400 |
| 2005-01-17 | 1,651 | 1,740 | 1,635 | 1,730 | 37,000 | 1,441.67 |
| 2005-01-14 | 1,611 | 1,670 | 1,600 | 1,640 | 36,000 | 1,366.67 |
| 2005-01-13 | 1,589 | 1,605 | 1,588 | 1,600 | 19,000 | 1,333.33 |
| 2005-01-12 | 1,640 | 1,640 | 1,572 | 1,590 | 18,000 | 1,325 |
| 2005-01-11 | 1,561 | 1,670 | 1,561 | 1,650 | 73,000 | 1,375 |
| 2005-01-07 | 1,500 | 1,545 | 1,460 | 1,545 | 27,000 | 1,287.50 |
| 2005-01-06 | 1,490 | 1,560 | 1,480 | 1,500 | 31,000 | 1,250 |
| 2005-01-05 | 1,420 | 1,530 | 1,420 | 1,490 | 36,000 | 1,241.67 |
| 2005-01-04 | 1,423 | 1,429 | 1,407 | 1,429 | 8,000 | 1,190.83 |
分割・併合履歴 ： [2005-06-15]1株→1.2株
