2540 養命酒製造(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 | 1,106 | 1,106 | 1,100 | 1,101 | 26,000 | 2,202 |
| 2005-12-29 | 1,107 | 1,117 | 1,100 | 1,106 | 34,000 | 2,212 |
| 2005-12-28 | 1,105 | 1,110 | 1,100 | 1,110 | 10,000 | 2,220 |
| 2005-12-27 | 1,099 | 1,113 | 1,097 | 1,105 | 27,000 | 2,210 |
| 2005-12-26 | 1,100 | 1,121 | 1,100 | 1,103 | 49,000 | 2,206 |
| 2005-12-22 | 1,100 | 1,107 | 1,095 | 1,100 | 25,000 | 2,200 |
| 2005-12-21 | 1,091 | 1,118 | 1,091 | 1,105 | 45,000 | 2,210 |
| 2005-12-20 | 1,099 | 1,104 | 1,090 | 1,100 | 42,000 | 2,200 |
| 2005-12-19 | 1,099 | 1,105 | 1,085 | 1,099 | 28,000 | 2,198 |
| 2005-12-16 | 1,105 | 1,105 | 1,092 | 1,094 | 39,000 | 2,188 |
| 2005-12-15 | 1,115 | 1,115 | 1,106 | 1,106 | 20,000 | 2,212 |
| 2005-12-14 | 1,116 | 1,139 | 1,115 | 1,115 | 44,000 | 2,230 |
| 2005-12-13 | 1,130 | 1,131 | 1,122 | 1,123 | 19,000 | 2,246 |
| 2005-12-12 | 1,142 | 1,142 | 1,104 | 1,130 | 22,000 | 2,260 |
| 2005-12-09 | 1,121 | 1,127 | 1,100 | 1,102 | 52,000 | 2,204 |
| 2005-12-08 | 1,091 | 1,115 | 1,091 | 1,101 | 46,000 | 2,202 |
| 2005-12-07 | 1,115 | 1,115 | 1,090 | 1,090 | 43,000 | 2,180 |
| 2005-12-06 | 1,104 | 1,110 | 1,091 | 1,110 | 64,000 | 2,220 |
| 2005-12-05 | 1,106 | 1,106 | 1,090 | 1,096 | 31,000 | 2,192 |
| 2005-12-02 | 1,110 | 1,118 | 1,105 | 1,105 | 18,000 | 2,210 |
| 2005-12-01 | 1,103 | 1,105 | 1,091 | 1,103 | 20,000 | 2,206 |
| 2005-11-30 | 1,101 | 1,110 | 1,101 | 1,101 | 9,000 | 2,202 |
| 2005-11-29 | 1,104 | 1,115 | 1,095 | 1,114 | 15,000 | 2,228 |
| 2005-11-28 | 1,109 | 1,111 | 1,091 | 1,092 | 19,000 | 2,184 |
| 2005-11-25 | 1,122 | 1,122 | 1,090 | 1,103 | 19,000 | 2,206 |
| 2005-11-24 | 1,105 | 1,122 | 1,103 | 1,103 | 15,000 | 2,206 |
| 2005-11-22 | 1,145 | 1,145 | 1,111 | 1,119 | 37,000 | 2,238 |
| 2005-11-21 | 1,138 | 1,185 | 1,125 | 1,125 | 37,000 | 2,250 |
| 2005-11-18 | 1,125 | 1,139 | 1,111 | 1,138 | 91,000 | 2,276 |
| 2005-11-17 | 1,110 | 1,110 | 1,073 | 1,105 | 154,000 | 2,210 |
| 2005-11-16 | 1,134 | 1,134 | 1,084 | 1,125 | 59,000 | 2,250 |
| 2005-11-15 | 1,145 | 1,147 | 1,074 | 1,142 | 94,000 | 2,284 |
| 2005-11-14 | 1,161 | 1,161 | 1,142 | 1,143 | 32,000 | 2,286 |
| 2005-11-11 | 1,142 | 1,160 | 1,142 | 1,160 | 37,000 | 2,320 |
| 2005-11-10 | 1,145 | 1,159 | 1,133 | 1,149 | 98,000 | 2,298 |
| 2005-11-09 | 1,150 | 1,155 | 1,143 | 1,145 | 44,000 | 2,290 |
| 2005-11-08 | 1,156 | 1,162 | 1,142 | 1,147 | 66,000 | 2,294 |
| 2005-11-07 | 1,143 | 1,165 | 1,143 | 1,165 | 28,000 | 2,330 |
| 2005-11-04 | 1,154 | 1,154 | 1,140 | 1,141 | 67,000 | 2,282 |
| 2005-11-02 | 1,141 | 1,155 | 1,141 | 1,153 | 29,000 | 2,306 |
| 2005-11-01 | 1,174 | 1,174 | 1,152 | 1,152 | 13,000 | 2,304 |
| 2005-10-31 | 1,157 | 1,187 | 1,157 | 1,166 | 32,000 | 2,332 |
| 2005-10-28 | 1,198 | 1,198 | 1,167 | 1,167 | 21,000 | 2,334 |
| 2005-10-27 | 1,154 | 1,190 | 1,154 | 1,181 | 25,000 | 2,362 |
| 2005-10-26 | 1,159 | 1,165 | 1,155 | 1,155 | 14,000 | 2,310 |
| 2005-10-25 | 1,159 | 1,164 | 1,150 | 1,164 | 34,000 | 2,328 |
| 2005-10-24 | 1,160 | 1,160 | 1,149 | 1,155 | 22,000 | 2,310 |
| 2005-10-21 | 1,152 | 1,177 | 1,152 | 1,162 | 44,000 | 2,324 |
| 2005-10-20 | 1,161 | 1,166 | 1,150 | 1,150 | 41,000 | 2,300 |
| 2005-10-19 | 1,160 | 1,160 | 1,150 | 1,154 | 61,000 | 2,308 |
| 2005-10-18 | 1,170 | 1,174 | 1,160 | 1,160 | 14,000 | 2,320 |
| 2005-10-17 | 1,160 | 1,169 | 1,150 | 1,168 | 17,000 | 2,336 |
| 2005-10-14 | 1,154 | 1,166 | 1,150 | 1,160 | 67,000 | 2,320 |
| 2005-10-13 | 1,160 | 1,176 | 1,120 | 1,150 | 32,000 | 2,300 |
| 2005-10-12 | 1,164 | 1,198 | 1,164 | 1,180 | 47,000 | 2,360 |
| 2005-10-11 | 1,165 | 1,165 | 1,146 | 1,161 | 25,000 | 2,322 |
| 2005-10-07 | 1,175 | 1,180 | 1,161 | 1,165 | 45,000 | 2,330 |
| 2005-10-06 | 1,187 | 1,191 | 1,162 | 1,180 | 52,000 | 2,360 |
| 2005-10-05 | 1,198 | 1,198 | 1,183 | 1,193 | 18,000 | 2,386 |
| 2005-10-04 | 1,182 | 1,200 | 1,180 | 1,200 | 98,000 | 2,400 |
| 2005-10-03 | 1,183 | 1,190 | 1,175 | 1,190 | 40,000 | 2,380 |
| 2005-09-30 | 1,210 | 1,210 | 1,181 | 1,183 | 46,000 | 2,366 |
| 2005-09-29 | 1,190 | 1,205 | 1,170 | 1,205 | 45,000 | 2,410 |
| 2005-09-28 | 1,186 | 1,198 | 1,180 | 1,182 | 60,000 | 2,364 |
| 2005-09-27 | 1,184 | 1,199 | 1,180 | 1,187 | 29,000 | 2,374 |
| 2005-09-26 | 1,220 | 1,220 | 1,180 | 1,190 | 123,000 | 2,380 |
| 2005-09-22 | 1,200 | 1,201 | 1,170 | 1,190 | 104,000 | 2,380 |
| 2005-09-21 | 1,229 | 1,229 | 1,186 | 1,200 | 99,000 | 2,400 |
| 2005-09-20 | 1,234 | 1,250 | 1,215 | 1,229 | 48,000 | 2,458 |
| 2005-09-16 | 1,228 | 1,228 | 1,202 | 1,214 | 20,000 | 2,428 |
| 2005-09-15 | 1,173 | 1,240 | 1,168 | 1,208 | 57,000 | 2,416 |
| 2005-09-14 | 1,180 | 1,189 | 1,151 | 1,172 | 16,000 | 2,344 |
| 2005-09-13 | 1,145 | 1,180 | 1,145 | 1,170 | 46,000 | 2,340 |
| 2005-09-12 | 1,144 | 1,144 | 1,125 | 1,144 | 12,000 | 2,288 |
| 2005-09-09 | 1,140 | 1,140 | 1,129 | 1,132 | 80,000 | 2,264 |
| 2005-09-08 | 1,131 | 1,131 | 1,120 | 1,120 | 7,000 | 2,240 |
| 2005-09-07 | 1,112 | 1,131 | 1,110 | 1,131 | 33,000 | 2,262 |
| 2005-09-06 | 1,115 | 1,123 | 1,111 | 1,111 | 18,000 | 2,222 |
| 2005-09-05 | 1,120 | 1,120 | 1,110 | 1,111 | 13,000 | 2,222 |
| 2005-09-02 | 1,139 | 1,139 | 1,120 | 1,120 | 26,000 | 2,240 |
| 2005-09-01 | 1,125 | 1,140 | 1,124 | 1,140 | 16,000 | 2,280 |
| 2005-08-31 | 1,129 | 1,130 | 1,120 | 1,124 | 27,000 | 2,248 |
| 2005-08-30 | 1,109 | 1,150 | 1,100 | 1,139 | 43,000 | 2,278 |
| 2005-08-29 | 1,155 | 1,155 | 1,110 | 1,120 | 40,000 | 2,240 |
| 2005-08-26 | 1,169 | 1,169 | 1,155 | 1,155 | 17,000 | 2,310 |
| 2005-08-25 | 1,171 | 1,172 | 1,159 | 1,169 | 30,000 | 2,338 |
| 2005-08-24 | 1,149 | 1,200 | 1,149 | 1,157 | 60,000 | 2,314 |
| 2005-08-23 | 1,110 | 1,150 | 1,100 | 1,150 | 54,000 | 2,300 |
| 2005-08-22 | 1,103 | 1,110 | 1,100 | 1,110 | 28,000 | 2,220 |
| 2005-08-19 | 1,100 | 1,101 | 1,065 | 1,101 | 29,000 | 2,202 |
| 2005-08-18 | 1,108 | 1,110 | 1,105 | 1,110 | 19,000 | 2,220 |
| 2005-08-17 | 1,102 | 1,109 | 1,100 | 1,107 | 14,000 | 2,214 |
| 2005-08-16 | 1,092 | 1,107 | 1,092 | 1,102 | 23,000 | 2,204 |
| 2005-08-15 | 1,085 | 1,091 | 1,081 | 1,091 | 16,000 | 2,182 |
| 2005-08-12 | 1,099 | 1,119 | 1,085 | 1,085 | 43,000 | 2,170 |
| 2005-08-11 | 1,100 | 1,109 | 1,093 | 1,093 | 34,000 | 2,186 |
| 2005-08-10 | 1,073 | 1,100 | 1,070 | 1,093 | 81,000 | 2,186 |
| 2005-08-09 | 1,060 | 1,074 | 1,058 | 1,066 | 23,000 | 2,132 |
| 2005-08-08 | 1,063 | 1,063 | 1,045 | 1,058 | 19,000 | 2,116 |
| 2005-08-05 | 1,060 | 1,068 | 1,050 | 1,067 | 32,000 | 2,134 |
| 2005-08-04 | 1,052 | 1,065 | 1,045 | 1,062 | 31,000 | 2,124 |
| 2005-08-03 | 1,079 | 1,079 | 1,052 | 1,052 | 45,000 | 2,104 |
| 2005-08-02 | 1,067 | 1,088 | 1,066 | 1,078 | 28,000 | 2,156 |
| 2005-08-01 | 1,056 | 1,079 | 1,027 | 1,065 | 70,000 | 2,130 |
| 2005-07-29 | 1,049 | 1,060 | 1,048 | 1,057 | 57,000 | 2,114 |
| 2005-07-28 | 1,047 | 1,050 | 1,040 | 1,049 | 61,000 | 2,098 |
| 2005-07-27 | 1,018 | 1,049 | 1,017 | 1,041 | 98,000 | 2,082 |
| 2005-07-26 | 1,010 | 1,018 | 1,010 | 1,018 | 20,000 | 2,036 |
| 2005-07-25 | 1,019 | 1,019 | 1,010 | 1,010 | 19,000 | 2,020 |
| 2005-07-22 | 1,020 | 1,020 | 1,010 | 1,010 | 19,000 | 2,020 |
| 2005-07-21 | 1,016 | 1,019 | 1,013 | 1,015 | 23,000 | 2,030 |
| 2005-07-20 | 1,011 | 1,015 | 1,001 | 1,015 | 54,000 | 2,030 |
| 2005-07-19 | 1,010 | 1,014 | 1,010 | 1,010 | 68,000 | 2,020 |
| 2005-07-15 | 1,013 | 1,013 | 995 | 1,000 | 39,000 | 2,000 |
| 2005-07-14 | 1,020 | 1,020 | 985 | 1,014 | 207,000 | 2,028 |
| 2005-07-13 | 1,029 | 1,029 | 970 | 1,014 | 623,000 | 2,028 |
| 2005-07-12 | 1,029 | 1,029 | 1,029 | 1,029 | 152,000 | 2,058 |
| 2005-07-11 | 929 | 930 | 925 | 929 | 9,000 | 1,858 |
| 2005-07-08 | 925 | 933 | 925 | 926 | 31,000 | 1,852 |
| 2005-07-07 | 930 | 932 | 930 | 932 | 8,000 | 1,864 |
| 2005-07-06 | 930 | 942 | 930 | 938 | 19,000 | 1,876 |
| 2005-07-05 | 930 | 940 | 930 | 940 | 9,000 | 1,880 |
| 2005-07-04 | 940 | 949 | 930 | 931 | 12,000 | 1,862 |
| 2005-07-01 | 939 | 939 | 938 | 938 | 11,000 | 1,876 |
| 2005-06-30 | 948 | 948 | 935 | 937 | 11,000 | 1,874 |
| 2005-06-29 | 931 | 948 | 931 | 947 | 11,000 | 1,894 |
| 2005-06-28 | 930 | 938 | 928 | 930 | 16,000 | 1,860 |
| 2005-06-27 | 929 | 929 | 921 | 926 | 13,000 | 1,852 |
| 2005-06-24 | 922 | 929 | 921 | 929 | 22,000 | 1,858 |
| 2005-06-23 | 931 | 931 | 927 | 927 | 10,000 | 1,854 |
| 2005-06-22 | 924 | 925 | 924 | 924 | 6,000 | 1,848 |
| 2005-06-21 | 926 | 928 | 920 | 928 | 10,000 | 1,856 |
| 2005-06-20 | 927 | 927 | 921 | 921 | 3,000 | 1,842 |
| 2005-06-17 | 920 | 925 | 920 | 922 | 17,000 | 1,844 |
| 2005-06-16 | 920 | 927 | 920 | 922 | 23,000 | 1,844 |
| 2005-06-15 | 924 | 924 | 923 | 923 | 5,000 | 1,846 |
| 2005-06-14 | 925 | 925 | 922 | 923 | 5,000 | 1,846 |
| 2005-06-13 | 942 | 942 | 927 | 927 | 7,000 | 1,854 |
| 2005-06-10 | 950 | 950 | 940 | 941 | 29,000 | 1,882 |
| 2005-06-09 | 947 | 947 | 936 | 945 | 9,000 | 1,890 |
| 2005-06-08 | 918 | 939 | 918 | 939 | 18,000 | 1,878 |
| 2005-06-07 | 921 | 928 | 920 | 928 | 8,000 | 1,856 |
| 2005-06-06 | 920 | 920 | 920 | 920 | 6,000 | 1,840 |
| 2005-06-03 | 929 | 949 | 928 | 928 | 30,000 | 1,856 |
| 2005-06-02 | 938 | 939 | 932 | 939 | 8,000 | 1,878 |
| 2005-06-01 | 940 | 940 | 938 | 938 | 6,000 | 1,876 |
| 2005-05-31 | 916 | 940 | 916 | 938 | 18,000 | 1,876 |
| 2005-05-30 | 916 | 940 | 915 | 916 | 14,000 | 1,832 |
| 2005-05-27 | 926 | 926 | 915 | 915 | 5,000 | 1,830 |
| 2005-05-26 | 910 | 914 | 906 | 911 | 10,000 | 1,822 |
| 2005-05-25 | 910 | 925 | 910 | 920 | 12,000 | 1,840 |
| 2005-05-24 | 927 | 927 | 910 | 920 | 14,000 | 1,840 |
| 2005-05-23 | 917 | 926 | 917 | 926 | 20,000 | 1,852 |
| 2005-05-20 | 928 | 938 | 928 | 938 | 2,000 | 1,876 |
| 2005-05-19 | 950 | 950 | 920 | 928 | 12,000 | 1,856 |
| 2005-05-18 | 934 | 945 | 925 | 945 | 12,000 | 1,890 |
| 2005-05-17 | 920 | 936 | 920 | 935 | 27,000 | 1,870 |
| 2005-05-16 | 925 | 926 | 915 | 923 | 9,000 | 1,846 |
| 2005-05-13 | 923 | 954 | 920 | 954 | 57,000 | 1,908 |
| 2005-05-12 | 945 | 945 | 924 | 924 | 6,000 | 1,848 |
| 2005-05-11 | 925 | 929 | 922 | 929 | 9,000 | 1,858 |
| 2005-05-10 | 921 | 927 | 921 | 925 | 8,000 | 1,850 |
| 2005-05-09 | 930 | 930 | 920 | 920 | 2,000 | 1,840 |
| 2005-05-06 | 906 | 940 | 906 | 939 | 14,000 | 1,878 |
| 2005-05-02 | 928 | 928 | 896 | 906 | 16,000 | 1,812 |
| 2005-04-28 | 938 | 938 | 928 | 928 | 5,000 | 1,856 |
| 2005-04-27 | 941 | 941 | 931 | 937 | 110,000 | 1,874 |
| 2005-04-26 | 945 | 945 | 937 | 940 | 14,000 | 1,880 |
| 2005-04-25 | 940 | 941 | 927 | 927 | 13,000 | 1,854 |
| 2005-04-22 | 922 | 949 | 922 | 945 | 29,000 | 1,890 |
| 2005-04-21 | 930 | 930 | 910 | 930 | 12,000 | 1,860 |
| 2005-04-20 | 942 | 950 | 930 | 930 | 14,000 | 1,860 |
| 2005-04-19 | 911 | 950 | 910 | 932 | 38,000 | 1,864 |
| 2005-04-18 | 949 | 950 | 893 | 906 | 35,000 | 1,812 |
| 2005-04-15 | 946 | 959 | 940 | 955 | 43,000 | 1,910 |
| 2005-04-14 | 958 | 959 | 947 | 955 | 20,000 | 1,910 |
| 2005-04-13 | 975 | 985 | 956 | 965 | 99,000 | 1,930 |
| 2005-04-12 | 949 | 961 | 941 | 945 | 35,000 | 1,890 |
| 2005-04-11 | 975 | 990 | 940 | 955 | 101,000 | 1,910 |
| 2005-04-08 | 910 | 980 | 910 | 970 | 69,000 | 1,940 |
| 2005-04-07 | 900 | 910 | 899 | 909 | 48,000 | 1,818 |
| 2005-04-06 | 893 | 900 | 893 | 895 | 19,000 | 1,790 |
| 2005-04-05 | 890 | 893 | 890 | 892 | 27,000 | 1,784 |
| 2005-04-04 | 879 | 885 | 879 | 885 | 14,000 | 1,770 |
| 2005-04-01 | 870 | 879 | 866 | 879 | 6,000 | 1,758 |
| 2005-03-31 | 861 | 869 | 861 | 869 | 16,000 | 1,738 |
| 2005-03-30 | 866 | 869 | 865 | 868 | 15,000 | 1,736 |
| 2005-03-29 | 874 | 877 | 866 | 866 | 37,000 | 1,732 |
| 2005-03-28 | 875 | 875 | 871 | 871 | 19,000 | 1,742 |
| 2005-03-25 | 870 | 873 | 866 | 873 | 27,000 | 1,746 |
| 2005-03-24 | 866 | 870 | 860 | 865 | 39,000 | 1,730 |
| 2005-03-23 | 862 | 870 | 861 | 866 | 37,000 | 1,732 |
| 2005-03-22 | 871 | 871 | 865 | 870 | 30,000 | 1,740 |
| 2005-03-18 | 850 | 870 | 850 | 865 | 32,000 | 1,730 |
| 2005-03-17 | 849 | 849 | 847 | 847 | 7,000 | 1,694 |
| 2005-03-16 | 845 | 854 | 838 | 843 | 50,000 | 1,686 |
| 2005-03-15 | 857 | 858 | 852 | 858 | 9,000 | 1,716 |
| 2005-03-14 | 846 | 857 | 845 | 857 | 11,000 | 1,714 |
| 2005-03-11 | 852 | 853 | 842 | 842 | 52,000 | 1,684 |
| 2005-03-10 | 862 | 866 | 860 | 860 | 4,000 | 1,720 |
| 2005-03-09 | 851 | 862 | 851 | 862 | 8,000 | 1,724 |
| 2005-03-08 | 848 | 850 | 848 | 849 | 14,000 | 1,698 |
| 2005-03-07 | 842 | 857 | 842 | 857 | 8,000 | 1,714 |
| 2005-03-04 | 842 | 842 | 840 | 840 | 4,000 | 1,680 |
| 2005-03-03 | 853 | 855 | 847 | 848 | 10,000 | 1,696 |
| 2005-03-02 | 859 | 860 | 851 | 859 | 12,000 | 1,718 |
| 2005-03-01 | 850 | 859 | 840 | 859 | 18,000 | 1,718 |
| 2005-02-28 | 839 | 840 | 825 | 840 | 41,000 | 1,680 |
| 2005-02-25 | 840 | 840 | 840 | 840 | 2,000 | 1,680 |
| 2005-02-24 | 841 | 845 | 835 | 844 | 7,000 | 1,688 |
| 2005-02-23 | 838 | 848 | 838 | 840 | 12,000 | 1,680 |
| 2005-02-22 | 848 | 848 | 843 | 843 | 6,000 | 1,686 |
| 2005-02-21 | 843 | 845 | 843 | 845 | 3,000 | 1,690 |
| 2005-02-18 | 842 | 843 | 842 | 843 | 3,000 | 1,686 |
| 2005-02-17 | 841 | 842 | 840 | 842 | 3,000 | 1,684 |
| 2005-02-16 | 843 | 845 | 843 | 845 | 7,000 | 1,690 |
| 2005-02-15 | 852 | 852 | 835 | 842 | 12,000 | 1,684 |
| 2005-02-14 | 845 | 851 | 840 | 850 | 32,000 | 1,700 |
| 2005-02-10 | 840 | 845 | 837 | 841 | 25,000 | 1,682 |
| 2005-02-09 | 840 | 840 | 834 | 834 | 4,000 | 1,668 |
| 2005-02-08 | 840 | 840 | 827 | 834 | 34,000 | 1,668 |
| 2005-02-07 | 839 | 840 | 825 | 839 | 15,000 | 1,678 |
| 2005-02-04 | 825 | 832 | 825 | 832 | 5,000 | 1,664 |
| 2005-02-03 | 830 | 830 | 830 | 830 | 7,000 | 1,660 |
| 2005-02-02 | 825 | 830 | 820 | 830 | 12,000 | 1,660 |
| 2005-02-01 | 820 | 822 | 820 | 821 | 4,000 | 1,642 |
| 2005-01-31 | 821 | 830 | 820 | 820 | 9,000 | 1,640 |
| 2005-01-28 | 840 | 840 | 820 | 820 | 19,000 | 1,640 |
| 2005-01-27 | 825 | 830 | 820 | 820 | 9,000 | 1,640 |
| 2005-01-26 | 815 | 825 | 815 | 816 | 5,000 | 1,632 |
| 2005-01-25 | 821 | 821 | 818 | 818 | 8,000 | 1,636 |
| 2005-01-24 | 813 | 815 | 812 | 815 | 7,000 | 1,630 |
| 2005-01-21 | 812 | 819 | 812 | 813 | 5,000 | 1,626 |
| 2005-01-20 | 815 | 816 | 808 | 816 | 9,000 | 1,632 |
| 2005-01-19 | 810 | 811 | 810 | 811 | 6,000 | 1,622 |
| 2005-01-18 | 814 | 814 | 810 | 810 | 4,000 | 1,620 |
| 2005-01-17 | 814 | 814 | 813 | 814 | 3,000 | 1,628 |
| 2005-01-14 | 807 | 814 | 807 | 814 | 11,000 | 1,628 |
| 2005-01-13 | 810 | 816 | 809 | 812 | 9,000 | 1,624 |
| 2005-01-12 | 809 | 820 | 805 | 820 | 21,000 | 1,640 |
| 2005-01-11 | 805 | 808 | 800 | 808 | 19,000 | 1,616 |
| 2005-01-07 | 801 | 804 | 800 | 804 | 6,000 | 1,608 |
| 2005-01-06 | 799 | 803 | 799 | 800 | 69,000 | 1,600 |
| 2005-01-05 | 807 | 807 | 805 | 805 | 7,000 | 1,610 |
| 2005-01-04 | 806 | 806 | 805 | 805 | 2,000 | 1,610 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
