2413 エムスリー(株) 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 | 669,000 | 678,000 | 665,004 | 669,000 | 803 | 278.75 |
| 2005-12-29 | 681,000 | 687,000 | 666,000 | 680,004 | 2,006 | 283.34 |
| 2005-12-28 | 630,996 | 674,004 | 630,996 | 669,000 | 3,366 | 278.75 |
| 2005-12-27 | 621,000 | 651,000 | 612,000 | 641,004 | 4,190 | 267.09 |
| 2005-12-26 | 585,000 | 615,996 | 582,000 | 603,996 | 2,123 | 251.67 |
| 2005-12-22 | 582,996 | 590,004 | 575,004 | 585,000 | 1,274 | 243.75 |
| 2005-12-21 | 609,996 | 609,996 | 582,996 | 590,004 | 1,902 | 245.84 |
| 2005-12-20 | 594,996 | 621,000 | 594,000 | 594,000 | 3,211 | 247.50 |
| 2005-12-19 | 588,996 | 591,000 | 573,000 | 590,004 | 1,714 | 245.84 |
| 2005-12-16 | 588,996 | 594,996 | 572,004 | 579,996 | 2,368 | 241.67 |
| 2005-12-15 | 555,000 | 599,004 | 549,996 | 599,004 | 3,240 | 249.59 |
| 2005-12-14 | 572,004 | 573,000 | 534,996 | 558,996 | 1,691 | 232.92 |
| 2005-12-13 | 558,000 | 582,996 | 546,996 | 560,004 | 5,512 | 233.34 |
| 2005-12-12 | 504,000 | 543,996 | 503,004 | 543,996 | 5,128 | 226.67 |
| 2005-12-09 | 486,996 | 501,996 | 485,004 | 494,004 | 2,224 | 205.84 |
| 2005-12-08 | 489,000 | 489,000 | 477,996 | 482,004 | 780 | 200.84 |
| 2005-12-07 | 482,004 | 491,004 | 477,996 | 489,000 | 880 | 203.75 |
| 2005-12-06 | 486,000 | 489,996 | 471,996 | 474,996 | 1,620 | 197.92 |
| 2005-12-05 | 510,000 | 510,000 | 488,004 | 489,996 | 1,941 | 204.17 |
| 2005-12-02 | 480,000 | 504,996 | 477,000 | 501,000 | 3,312 | 208.75 |
| 2005-12-01 | 467,004 | 477,996 | 467,004 | 474,996 | 820 | 197.92 |
| 2005-11-30 | 467,004 | 474,000 | 464,004 | 468,000 | 1,018 | 195 |
| 2005-11-29 | 462,996 | 474,996 | 462,000 | 465,000 | 1,471 | 193.75 |
| 2005-11-28 | 468,000 | 477,996 | 458,004 | 468,000 | 1,566 | 195 |
| 2005-11-25 | 482,004 | 485,004 | 474,996 | 480,000 | 1,002 | 200 |
| 2005-11-24 | 483,000 | 488,004 | 474,000 | 488,004 | 1,969 | 203.34 |
| 2005-11-22 | 489,996 | 495,996 | 483,996 | 486,996 | 1,086 | 202.92 |
| 2005-11-21 | 492,000 | 498,000 | 488,004 | 489,996 | 1,501 | 204.17 |
| 2005-11-18 | 489,996 | 504,996 | 483,996 | 498,000 | 2,381 | 207.50 |
| 2005-11-17 | 489,996 | 510,996 | 489,000 | 500,004 | 1,896 | 208.34 |
| 2005-11-16 | 482,004 | 489,996 | 482,004 | 489,996 | 457 | 204.17 |
| 2005-11-15 | 489,000 | 489,996 | 480,000 | 483,996 | 359 | 201.67 |
| 2005-11-14 | 494,004 | 500,004 | 485,004 | 485,004 | 851 | 202.09 |
| 2005-11-11 | 476,004 | 488,004 | 473,004 | 480,000 | 750 | 200 |
| 2005-11-10 | 483,000 | 489,000 | 458,004 | 465,000 | 559 | 193.75 |
| 2005-11-09 | 488,004 | 489,000 | 476,004 | 480,996 | 666 | 200.42 |
| 2005-11-08 | 495,000 | 500,004 | 486,000 | 489,996 | 320 | 204.17 |
| 2005-11-07 | 519,000 | 519,000 | 489,996 | 495,996 | 565 | 206.67 |
| 2005-11-04 | 519,996 | 530,004 | 500,004 | 510,000 | 1,079 | 212.50 |
| 2005-11-02 | 476,004 | 507,000 | 476,004 | 507,000 | 1,330 | 211.25 |
| 2005-11-01 | 489,996 | 495,996 | 473,004 | 476,004 | 781 | 198.34 |
| 2005-10-31 | 500,004 | 509,004 | 483,000 | 497,004 | 785 | 207.09 |
| 2005-10-28 | 474,000 | 504,996 | 470,004 | 495,996 | 901 | 206.67 |
| 2005-10-27 | 498,000 | 501,000 | 467,004 | 483,996 | 2,536 | 201.67 |
| 2005-10-26 | 500,004 | 525,000 | 498,000 | 518,004 | 4,683 | 215.84 |
| 2005-10-25 | 459,000 | 491,004 | 455,004 | 491,004 | 7,400 | 204.59 |
| 2005-10-24 | 417,996 | 446,004 | 414,996 | 441,000 | 3,072 | 183.75 |
| 2005-10-21 | 414,000 | 414,996 | 404,004 | 413,004 | 432 | 172.09 |
| 2005-10-20 | 410,004 | 419,004 | 410,004 | 414,996 | 780 | 172.92 |
| 2005-10-19 | 411,000 | 411,000 | 405,996 | 410,004 | 898 | 170.84 |
| 2005-10-18 | 408,996 | 416,004 | 404,004 | 410,004 | 794 | 170.84 |
| 2005-10-17 | 395,004 | 414,000 | 393,996 | 411,000 | 1,053 | 171.25 |
| 2005-10-14 | 395,004 | 395,004 | 384,996 | 390,996 | 437 | 162.92 |
| 2005-10-13 | 398,004 | 398,004 | 384,000 | 393,000 | 821 | 163.75 |
| 2005-10-12 | 414,996 | 416,004 | 393,000 | 398,004 | 1,626 | 165.84 |
| 2005-10-11 | 414,996 | 423,000 | 405,996 | 414,996 | 2,583 | 172.92 |
| 2005-10-07 | 378,996 | 414,996 | 378,996 | 399,996 | 2,541 | 166.67 |
| 2005-10-06 | 380,004 | 390,000 | 369,996 | 377,004 | 952 | 157.09 |
| 2005-10-05 | 368,004 | 384,996 | 365,004 | 383,004 | 1,234 | 159.59 |
| 2005-10-04 | 357,996 | 365,004 | 357,000 | 363,996 | 926 | 151.67 |
| 2005-10-03 | 345,996 | 354,000 | 341,004 | 353,004 | 548 | 147.09 |
| 2005-09-30 | 332,004 | 344,004 | 329,004 | 336,000 | 485 | 140 |
| 2005-09-29 | 333,000 | 338,004 | 330,996 | 333,000 | 379 | 138.75 |
| 2005-09-28 | 333,000 | 354,996 | 327,996 | 336,996 | 804 | 140.42 |
| 2005-09-27 | 347,004 | 366,996 | 339,996 | 341,004 | 691 | 142.09 |
| 2005-09-26 | 652,008 | 691,992 | 652,008 | 681,000 | 695 | 141.88 |
| 2005-09-22 | 670,992 | 678,000 | 670,992 | 675,000 | 551 | 140.63 |
| 2005-09-21 | 700,008 | 700,008 | 682,008 | 688,008 | 392 | 143.34 |
| 2005-09-20 | 720,000 | 720,000 | 702,000 | 703,992 | 299 | 146.67 |
| 2005-09-16 | 715,992 | 721,008 | 706,008 | 721,008 | 377 | 150.21 |
| 2005-09-15 | 709,992 | 723,000 | 697,992 | 723,000 | 774 | 150.63 |
| 2005-09-14 | 679,992 | 712,992 | 675,000 | 708,000 | 759 | 147.50 |
| 2005-09-13 | 676,008 | 679,992 | 672,000 | 678,000 | 194 | 141.25 |
| 2005-09-12 | 685,992 | 685,992 | 673,008 | 676,008 | 170 | 140.84 |
| 2005-09-09 | 670,008 | 682,008 | 670,008 | 682,008 | 197 | 142.09 |
| 2005-09-08 | 687,000 | 687,000 | 675,000 | 679,992 | 189 | 141.67 |
| 2005-09-07 | 682,992 | 688,992 | 670,992 | 684,000 | 683 | 142.50 |
| 2005-09-06 | 667,992 | 670,008 | 657,000 | 666,000 | 889 | 138.75 |
| 2005-09-05 | 682,008 | 684,000 | 666,000 | 672,000 | 691 | 140 |
| 2005-09-02 | 688,992 | 688,992 | 681,000 | 682,992 | 349 | 142.29 |
| 2005-09-01 | 688,008 | 690,000 | 682,992 | 687,000 | 548 | 143.13 |
| 2005-08-31 | 700,008 | 700,992 | 688,992 | 694,008 | 423 | 144.59 |
| 2005-08-30 | 709,992 | 714,000 | 699,000 | 705,000 | 624 | 146.88 |
| 2005-08-29 | 685,008 | 688,008 | 681,000 | 685,008 | 133 | 142.71 |
| 2005-08-26 | 682,008 | 691,008 | 681,000 | 685,008 | 255 | 142.71 |
| 2005-08-25 | 687,000 | 703,992 | 681,000 | 682,992 | 581 | 142.29 |
| 2005-08-24 | 690,000 | 690,000 | 673,992 | 687,000 | 606 | 143.13 |
| 2005-08-23 | 711,000 | 712,992 | 694,992 | 697,992 | 917 | 145.42 |
| 2005-08-22 | 714,000 | 718,992 | 706,992 | 712,992 | 242 | 148.54 |
| 2005-08-19 | 721,992 | 727,992 | 706,008 | 715,008 | 425 | 148.96 |
| 2005-08-18 | 730,992 | 735,000 | 721,992 | 727,992 | 267 | 151.67 |
| 2005-08-17 | 727,008 | 738,000 | 723,000 | 733,008 | 585 | 152.71 |
| 2005-08-16 | 712,008 | 733,008 | 703,008 | 733,008 | 772 | 152.71 |
| 2005-08-15 | 705,000 | 724,008 | 693,000 | 712,008 | 1,396 | 148.34 |
| 2005-08-12 | 685,992 | 694,008 | 676,008 | 685,992 | 844 | 142.92 |
| 2005-08-11 | 702,000 | 714,000 | 667,992 | 667,992 | 1,391 | 139.17 |
| 2005-08-10 | 676,008 | 727,008 | 676,008 | 712,008 | 1,319 | 148.34 |
| 2005-08-09 | 660,000 | 679,008 | 652,008 | 672,000 | 986 | 140 |
| 2005-08-08 | 606,000 | 658,992 | 592,992 | 649,992 | 1,458 | 135.42 |
| 2005-08-05 | 670,992 | 675,000 | 645,000 | 646,008 | 1,131 | 134.59 |
| 2005-08-04 | 700,992 | 700,992 | 658,992 | 679,008 | 980 | 141.46 |
| 2005-08-03 | 718,008 | 720,000 | 706,008 | 706,992 | 695 | 147.29 |
| 2005-08-02 | 742,992 | 742,992 | 723,000 | 727,992 | 480 | 151.67 |
| 2005-08-01 | 736,008 | 745,992 | 735,000 | 736,008 | 456 | 153.34 |
| 2005-07-29 | 738,000 | 751,008 | 736,992 | 750,000 | 361 | 156.25 |
| 2005-07-28 | 742,992 | 742,992 | 736,008 | 739,008 | 260 | 153.96 |
| 2005-07-27 | 739,992 | 750,000 | 735,000 | 739,008 | 487 | 153.96 |
| 2005-07-26 | 745,992 | 751,008 | 736,008 | 736,008 | 668 | 153.34 |
| 2005-07-25 | 753,000 | 760,008 | 745,008 | 745,992 | 501 | 155.42 |
| 2005-07-22 | 775,008 | 775,992 | 757,992 | 757,992 | 620 | 157.92 |
| 2005-07-21 | 777,000 | 777,000 | 760,008 | 775,992 | 546 | 161.67 |
| 2005-07-20 | 772,992 | 772,992 | 754,992 | 766,992 | 647 | 159.79 |
| 2005-07-19 | 745,008 | 781,992 | 745,008 | 780,000 | 1,618 | 162.50 |
| 2005-07-15 | 736,992 | 742,008 | 730,992 | 735,000 | 558 | 153.13 |
| 2005-07-14 | 742,008 | 748,008 | 735,000 | 739,008 | 448 | 153.96 |
| 2005-07-13 | 750,000 | 750,000 | 738,000 | 742,008 | 405 | 154.59 |
| 2005-07-12 | 754,008 | 754,992 | 745,008 | 750,000 | 296 | 156.25 |
| 2005-07-11 | 763,008 | 768,000 | 750,000 | 754,992 | 351 | 157.29 |
| 2005-07-08 | 753,000 | 766,008 | 742,008 | 753,000 | 417 | 156.88 |
| 2005-07-07 | 739,992 | 769,992 | 736,992 | 766,992 | 839 | 159.79 |
| 2005-07-06 | 760,992 | 763,008 | 739,008 | 748,992 | 1,595 | 156.04 |
| 2005-07-05 | 795,000 | 796,992 | 760,008 | 772,008 | 772 | 160.84 |
| 2005-07-04 | 784,992 | 793,992 | 778,992 | 784,992 | 658 | 163.54 |
| 2005-07-01 | 790,992 | 813,000 | 781,992 | 795,000 | 978 | 165.63 |
| 2005-06-30 | 813,000 | 820,992 | 781,992 | 799,992 | 1,389 | 166.67 |
| 2005-06-29 | 802,992 | 820,992 | 799,992 | 813,000 | 2,569 | 169.38 |
| 2005-06-28 | 765,000 | 795,000 | 754,992 | 793,992 | 1,525 | 165.42 |
| 2005-06-27 | 772,008 | 787,008 | 754,992 | 771,000 | 1,111 | 160.63 |
| 2005-06-24 | 739,008 | 766,992 | 733,992 | 766,992 | 1,076 | 159.79 |
| 2005-06-23 | 736,992 | 748,992 | 730,008 | 747,000 | 801 | 155.63 |
| 2005-06-22 | 730,992 | 735,000 | 720,000 | 730,008 | 424 | 152.09 |
| 2005-06-21 | 721,008 | 741,000 | 721,008 | 730,008 | 1,249 | 152.09 |
| 2005-06-20 | 712,008 | 715,008 | 700,008 | 705,000 | 1,029 | 146.88 |
| 2005-06-17 | 736,008 | 736,992 | 712,992 | 724,008 | 1,072 | 150.84 |
| 2005-06-16 | 736,008 | 751,008 | 732,000 | 736,992 | 619 | 153.54 |
| 2005-06-15 | 730,008 | 748,008 | 720,000 | 726,000 | 1,021 | 151.25 |
| 2005-06-14 | 745,008 | 753,000 | 733,992 | 735,000 | 693 | 153.13 |
| 2005-06-13 | 775,008 | 777,000 | 754,992 | 762,000 | 445 | 158.75 |
| 2005-06-10 | 777,000 | 780,000 | 766,008 | 777,000 | 524 | 161.88 |
| 2005-06-09 | 790,008 | 793,992 | 763,992 | 772,992 | 567 | 161.04 |
| 2005-06-08 | 798,000 | 813,000 | 784,992 | 784,992 | 1,442 | 163.54 |
| 2005-06-07 | 798,000 | 814,008 | 781,008 | 795,000 | 2,490 | 165.63 |
| 2005-06-06 | 738,000 | 784,008 | 726,000 | 780,000 | 2,589 | 162.50 |
| 2005-06-03 | 729,000 | 742,992 | 726,000 | 739,992 | 1,747 | 154.17 |
| 2005-06-02 | 735,000 | 745,992 | 721,008 | 724,008 | 2,808 | 150.84 |
| 2005-06-01 | 795,000 | 829,992 | 736,008 | 754,992 | 4,442 | 157.29 |
| 2005-05-31 | 715,992 | 795,000 | 712,992 | 795,000 | 1,795 | 165.63 |
| 2005-05-30 | 711,000 | 726,000 | 694,992 | 708,000 | 458 | 147.50 |
| 2005-05-27 | 729,000 | 745,992 | 700,992 | 712,992 | 499 | 148.54 |
| 2005-05-26 | 763,992 | 769,992 | 726,000 | 739,008 | 731 | 153.96 |
| 2005-05-25 | 762,000 | 781,992 | 760,008 | 774,000 | 458 | 161.25 |
| 2005-05-24 | 783,000 | 784,992 | 760,992 | 765,000 | 477 | 159.38 |
| 2005-05-23 | 789,000 | 810,000 | 769,992 | 787,008 | 1,038 | 163.96 |
| 2005-05-20 | 835,008 | 838,008 | 801,000 | 808,992 | 920 | 168.54 |
| 2005-05-19 | 790,008 | 832,008 | 784,992 | 808,992 | 2,886 | 168.54 |
| 2005-05-18 | 745,992 | 760,008 | 682,992 | 750,000 | 2,420 | 156.25 |
| 2005-05-17 | 856,992 | 874,992 | 748,992 | 750,000 | 1,336 | 156.25 |
| 2005-05-16 | 807,000 | 894,000 | 801,000 | 838,992 | 2,432 | 174.79 |
| 2005-05-13 | 810,000 | 859,992 | 808,992 | 817,008 | 1,989 | 170.21 |
| 2005-05-12 | 819,000 | 877,992 | 814,992 | 877,008 | 1,627 | 182.71 |
| 2005-05-11 | 798,000 | 831,000 | 769,992 | 814,992 | 645 | 169.79 |
| 2005-05-10 | 850,008 | 868,992 | 789,000 | 798,000 | 941 | 166.25 |
| 2005-05-09 | 910,008 | 946,992 | 832,992 | 844,992 | 2,603 | 176.04 |
| 2005-05-06 | 810,000 | 885,000 | 805,992 | 885,000 | 1,468 | 184.38 |
| 2005-05-02 | 750,000 | 789,000 | 745,008 | 784,992 | 1,141 | 163.54 |
| 2005-04-28 | 735,000 | 760,008 | 730,008 | 751,992 | 773 | 156.67 |
| 2005-04-27 | 691,008 | 730,992 | 681,000 | 730,992 | 482 | 152.29 |
| 2005-04-26 | 739,008 | 739,008 | 697,992 | 697,992 | 474 | 145.42 |
| 2005-04-25 | 744,000 | 754,008 | 711,000 | 733,008 | 560 | 152.71 |
| 2005-04-22 | 765,000 | 765,000 | 735,000 | 739,008 | 1,430 | 153.96 |
| 2005-04-21 | 688,008 | 754,992 | 672,000 | 735,000 | 1,721 | 153.13 |
| 2005-04-20 | 673,992 | 733,992 | 664,992 | 700,008 | 1,725 | 145.84 |
| 2005-04-19 | 630,000 | 660,000 | 628,992 | 654,000 | 576 | 136.25 |
| 2005-04-18 | 643,992 | 643,992 | 619,992 | 619,992 | 193 | 129.17 |
| 2005-04-15 | 631,992 | 643,992 | 619,992 | 634,008 | 365 | 132.09 |
| 2005-04-14 | 603,000 | 616,008 | 603,000 | 612,000 | 309 | 127.50 |
| 2005-04-13 | 625,992 | 648,000 | 612,000 | 619,992 | 389 | 129.17 |
| 2005-04-12 | 652,008 | 660,000 | 621,000 | 630,000 | 503 | 131.25 |
| 2005-04-11 | 697,008 | 697,008 | 649,992 | 670,008 | 526 | 139.59 |
| 2005-04-08 | 681,000 | 723,000 | 681,000 | 699,000 | 1,713 | 145.63 |
| 2005-04-07 | 613,992 | 694,992 | 613,992 | 661,008 | 1,801 | 137.71 |
| 2005-04-06 | 628,992 | 640,992 | 613,992 | 613,992 | 544 | 127.92 |
| 2005-04-05 | 600,000 | 628,992 | 592,008 | 628,008 | 700 | 130.84 |
| 2005-04-04 | 588,000 | 637,008 | 571,992 | 601,992 | 1,160 | 125.42 |
| 2005-04-01 | 559,008 | 592,008 | 553,992 | 589,992 | 1,663 | 122.92 |
| 2005-03-31 | 508,008 | 529,992 | 507,000 | 529,008 | 256 | 110.21 |
| 2005-03-30 | 499,992 | 505,008 | 496,008 | 499,992 | 343 | 104.17 |
| 2005-03-29 | 547,008 | 580,008 | 492,000 | 499,008 | 986 | 103.96 |
| 2005-03-28 | 526,992 | 526,992 | 525,000 | 526,992 | 293 | 109.79 |
| 2005-03-25 | 1,470,020 | 1,480,030 | 1,409,980 | 1,429,990 | 366 | 99.31 |
| 2005-03-24 | 1,519,990 | 1,519,990 | 1,450,010 | 1,480,030 | 305 | 102.78 |
| 2005-03-23 | 1,509,980 | 1,530,000 | 1,460,020 | 1,480,030 | 252 | 102.78 |
| 2005-03-22 | 1,489,970 | 1,519,990 | 1,470,020 | 1,519,990 | 259 | 105.56 |
| 2005-03-18 | 1,460,020 | 1,489,970 | 1,450,010 | 1,470,020 | 305 | 102.09 |
| 2005-03-17 | 1,460,020 | 1,470,020 | 1,429,990 | 1,450,010 | 196 | 100.70 |
| 2005-03-16 | 1,450,010 | 1,530,000 | 1,450,010 | 1,480,030 | 541 | 102.78 |
| 2005-03-15 | 1,489,970 | 1,509,980 | 1,419,980 | 1,460,020 | 478 | 101.39 |
| 2005-03-14 | 1,450,010 | 1,550,020 | 1,419,980 | 1,509,980 | 870 | 104.86 |
| 2005-03-11 | 1,460,020 | 1,460,020 | 1,399,970 | 1,429,990 | 401 | 99.31 |
| 2005-03-10 | 1,350,000 | 1,489,970 | 1,350,000 | 1,450,010 | 1,349 | 100.70 |
| 2005-03-09 | 1,309,970 | 1,309,970 | 1,280,020 | 1,290,020 | 86 | 89.59 |
| 2005-03-08 | 1,300,030 | 1,350,000 | 1,270,010 | 1,300,030 | 326 | 90.28 |
| 2005-03-07 | 1,370,020 | 1,370,020 | 1,249,990 | 1,260,000 | 350 | 87.50 |
| 2005-03-04 | 1,390,030 | 1,399,970 | 1,329,980 | 1,380,020 | 393 | 95.84 |
| 2005-03-03 | 1,329,980 | 1,399,970 | 1,300,030 | 1,399,970 | 822 | 97.22 |
| 2005-03-02 | 1,280,020 | 1,329,980 | 1,270,010 | 1,290,020 | 1,075 | 89.59 |
| 2005-03-01 | 1,180,010 | 1,229,980 | 1,159,990 | 1,219,970 | 586 | 84.72 |
| 2005-02-28 | 1,120,030 | 1,180,010 | 1,110,020 | 1,170,000 | 193 | 81.25 |
| 2005-02-25 | 1,110,020 | 1,120,030 | 1,090,010 | 1,100,020 | 101 | 76.39 |
| 2005-02-24 | 1,139,980 | 1,190,020 | 1,049,980 | 1,090,010 | 630 | 75.70 |
| 2005-02-23 | 1,149,980 | 1,170,000 | 1,129,970 | 1,139,980 | 206 | 79.17 |
| 2005-02-22 | 1,159,990 | 1,190,020 | 1,120,030 | 1,159,990 | 563 | 80.56 |
| 2005-02-21 | 1,020,020 | 1,100,020 | 1,020,020 | 1,100,020 | 165 | 76.39 |
| 2005-02-18 | 1,020,020 | 1,069,990 | 994,968 | 1,039,970 | 214 | 72.22 |
| 2005-02-17 | 1,000,010 | 1,049,980 | 1,000,010 | 1,020,020 | 224 | 70.84 |
| 2005-02-16 | 1,049,980 | 1,059,980 | 996,984 | 1,020,020 | 323 | 70.84 |
| 2005-02-15 | 1,100,020 | 1,100,020 | 1,059,980 | 1,069,990 | 169 | 74.31 |
| 2005-02-14 | 1,149,980 | 1,149,980 | 1,110,020 | 1,120,030 | 99 | 77.78 |
| 2005-02-10 | 1,110,020 | 1,149,980 | 1,100,020 | 1,129,970 | 114 | 78.47 |
| 2005-02-09 | 1,159,990 | 1,159,990 | 1,120,030 | 1,129,970 | 122 | 78.47 |
| 2005-02-08 | 1,180,010 | 1,180,010 | 1,149,980 | 1,159,990 | 88 | 80.56 |
| 2005-02-07 | 1,170,000 | 1,180,010 | 1,139,980 | 1,170,000 | 140 | 81.25 |
| 2005-02-04 | 1,170,000 | 1,200,020 | 1,120,030 | 1,170,000 | 303 | 81.25 |
| 2005-02-03 | 1,200,020 | 1,200,020 | 1,159,990 | 1,170,000 | 230 | 81.25 |
| 2005-02-02 | 1,170,000 | 1,210,030 | 1,159,990 | 1,200,020 | 548 | 83.34 |
| 2005-02-01 | 1,149,980 | 1,170,000 | 1,139,980 | 1,139,980 | 218 | 79.17 |
| 2005-01-31 | 1,139,980 | 1,149,980 | 1,120,030 | 1,129,970 | 211 | 78.47 |
| 2005-01-28 | 1,110,020 | 1,159,990 | 1,100,020 | 1,139,980 | 266 | 79.17 |
| 2005-01-27 | 1,139,980 | 1,139,980 | 1,090,010 | 1,120,030 | 253 | 77.78 |
| 2005-01-26 | 1,200,020 | 1,210,030 | 1,129,970 | 1,149,980 | 407 | 79.86 |
| 2005-01-25 | 1,239,980 | 1,260,000 | 1,180,010 | 1,210,030 | 481 | 84.03 |
| 2005-01-24 | 1,219,970 | 1,260,000 | 1,210,030 | 1,260,000 | 358 | 87.50 |
| 2005-01-21 | 1,210,030 | 1,239,980 | 1,190,020 | 1,219,970 | 331 | 84.72 |
| 2005-01-20 | 1,219,970 | 1,290,020 | 1,190,020 | 1,210,030 | 879 | 84.03 |
| 2005-01-19 | 1,270,010 | 1,300,030 | 1,210,030 | 1,210,030 | 1,086 | 84.03 |
| 2005-01-18 | 1,219,970 | 1,360,010 | 1,210,030 | 1,249,990 | 4,562 | 86.81 |
| 2005-01-17 | 1,149,980 | 1,210,030 | 1,129,970 | 1,180,010 | 715 | 81.95 |
| 2005-01-14 | 1,139,980 | 1,180,010 | 1,110,020 | 1,129,970 | 971 | 78.47 |
| 2005-01-13 | 1,049,980 | 1,210,030 | 1,049,980 | 1,180,010 | 1,651 | 81.95 |
| 2005-01-12 | 1,129,970 | 1,129,970 | 1,039,970 | 1,059,980 | 639 | 73.61 |
| 2005-01-11 | 1,149,980 | 1,190,020 | 1,100,020 | 1,129,970 | 1,233 | 78.47 |
| 2005-01-07 | 1,039,970 | 1,200,020 | 1,010,020 | 1,149,980 | 2,530 | 79.86 |
| 2005-01-06 | 1,020,020 | 1,059,980 | 990,000 | 1,000,010 | 633 | 69.45 |
| 2005-01-05 | 922,968 | 1,020,020 | 901,008 | 1,020,020 | 711 | 70.84 |
| 2005-01-04 | 967,032 | 967,032 | 910,008 | 932,976 | 123 | 64.79 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-03-27]1株→200株 [2012-09-26]1株→3株 [2011-09-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→3株
