2659 (株)サンエー 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 | 4,770 | 4,780 | 4,750 | 4,770 | 6,200 | 2,385 |
| 2005-12-29 | 4,770 | 4,800 | 4,750 | 4,760 | 12,300 | 2,380 |
| 2005-12-28 | 4,800 | 4,800 | 4,750 | 4,800 | 8,700 | 2,400 |
| 2005-12-27 | 4,730 | 4,790 | 4,720 | 4,780 | 13,000 | 2,390 |
| 2005-12-26 | 4,700 | 4,780 | 4,700 | 4,710 | 16,800 | 2,355 |
| 2005-12-22 | 4,700 | 4,740 | 4,620 | 4,710 | 41,200 | 2,355 |
| 2005-12-21 | 4,650 | 4,730 | 4,630 | 4,650 | 51,000 | 2,325 |
| 2005-12-20 | 4,680 | 4,680 | 4,540 | 4,630 | 45,200 | 2,315 |
| 2005-12-19 | 4,650 | 4,690 | 4,600 | 4,630 | 22,000 | 2,315 |
| 2005-12-16 | 4,630 | 4,650 | 4,580 | 4,610 | 10,100 | 2,305 |
| 2005-12-15 | 4,610 | 4,660 | 4,560 | 4,580 | 17,000 | 2,290 |
| 2005-12-14 | 4,810 | 4,810 | 4,530 | 4,560 | 42,800 | 2,280 |
| 2005-12-13 | 4,840 | 4,840 | 4,790 | 4,820 | 16,600 | 2,410 |
| 2005-12-12 | 4,860 | 4,880 | 4,800 | 4,840 | 11,900 | 2,420 |
| 2005-12-09 | 4,720 | 4,870 | 4,700 | 4,810 | 24,500 | 2,405 |
| 2005-12-08 | 4,900 | 4,900 | 4,710 | 4,870 | 32,100 | 2,435 |
| 2005-12-07 | 4,850 | 4,980 | 4,770 | 4,970 | 49,200 | 2,485 |
| 2005-12-06 | 4,660 | 4,740 | 4,630 | 4,720 | 40,100 | 2,360 |
| 2005-12-05 | 4,630 | 4,770 | 4,630 | 4,670 | 51,000 | 2,335 |
| 2005-12-02 | 4,440 | 4,660 | 4,410 | 4,580 | 39,500 | 2,290 |
| 2005-12-01 | 4,390 | 4,440 | 4,350 | 4,440 | 21,400 | 2,220 |
| 2005-11-30 | 4,350 | 4,400 | 4,330 | 4,390 | 15,400 | 2,195 |
| 2005-11-29 | 4,290 | 4,380 | 4,250 | 4,350 | 15,500 | 2,175 |
| 2005-11-28 | 4,350 | 4,430 | 4,290 | 4,330 | 17,800 | 2,165 |
| 2005-11-25 | 4,340 | 4,340 | 4,300 | 4,320 | 21,300 | 2,160 |
| 2005-11-24 | 4,270 | 4,490 | 4,220 | 4,440 | 62,300 | 2,220 |
| 2005-11-22 | 4,190 | 4,250 | 4,100 | 4,240 | 19,100 | 2,120 |
| 2005-11-21 | 4,140 | 4,280 | 4,110 | 4,210 | 42,000 | 2,105 |
| 2005-11-18 | 4,050 | 4,090 | 4,020 | 4,090 | 14,500 | 2,045 |
| 2005-11-17 | 3,960 | 4,040 | 3,960 | 4,000 | 10,500 | 2,000 |
| 2005-11-16 | 3,980 | 3,990 | 3,910 | 3,940 | 23,900 | 1,970 |
| 2005-11-15 | 4,060 | 4,060 | 4,000 | 4,000 | 12,000 | 2,000 |
| 2005-11-14 | 4,110 | 4,120 | 4,070 | 4,070 | 7,900 | 2,035 |
| 2005-11-11 | 4,050 | 4,100 | 4,050 | 4,080 | 20,000 | 2,040 |
| 2005-11-10 | 4,110 | 4,150 | 4,050 | 4,050 | 17,900 | 2,025 |
| 2005-11-09 | 4,200 | 4,260 | 4,140 | 4,180 | 22,700 | 2,090 |
| 2005-11-08 | 4,290 | 4,290 | 4,190 | 4,250 | 30,700 | 2,125 |
| 2005-11-07 | 4,270 | 4,350 | 4,210 | 4,310 | 24,300 | 2,155 |
| 2005-11-04 | 4,060 | 4,150 | 4,060 | 4,150 | 29,400 | 2,075 |
| 2005-11-02 | 4,030 | 4,060 | 3,970 | 4,060 | 68,500 | 2,030 |
| 2005-11-01 | 4,090 | 4,090 | 4,020 | 4,020 | 11,100 | 2,010 |
| 2005-10-31 | 4,020 | 4,080 | 3,990 | 4,040 | 17,900 | 2,020 |
| 2005-10-28 | 4,080 | 4,080 | 4,000 | 4,000 | 17,700 | 2,000 |
| 2005-10-27 | 4,020 | 4,100 | 4,020 | 4,040 | 16,400 | 2,020 |
| 2005-10-26 | 3,900 | 3,950 | 3,840 | 3,950 | 19,800 | 1,975 |
| 2005-10-25 | 3,840 | 3,890 | 3,800 | 3,850 | 11,000 | 1,925 |
| 2005-10-24 | 3,800 | 3,850 | 3,800 | 3,850 | 5,400 | 1,925 |
| 2005-10-21 | 3,760 | 3,780 | 3,710 | 3,770 | 6,700 | 1,885 |
| 2005-10-20 | 3,750 | 3,770 | 3,660 | 3,770 | 6,500 | 1,885 |
| 2005-10-19 | 3,680 | 3,700 | 3,660 | 3,700 | 3,800 | 1,850 |
| 2005-10-18 | 3,700 | 3,710 | 3,680 | 3,700 | 7,200 | 1,850 |
| 2005-10-17 | 3,630 | 3,700 | 3,520 | 3,700 | 16,600 | 1,850 |
| 2005-10-14 | 3,770 | 3,770 | 3,610 | 3,630 | 7,800 | 1,815 |
| 2005-10-13 | 3,640 | 3,720 | 3,640 | 3,720 | 20,600 | 1,860 |
| 2005-10-12 | 3,660 | 3,680 | 3,550 | 3,550 | 6,800 | 1,775 |
| 2005-10-11 | 3,590 | 3,680 | 3,590 | 3,600 | 8,900 | 1,800 |
| 2005-10-07 | 3,500 | 3,600 | 3,460 | 3,600 | 8,600 | 1,800 |
| 2005-10-06 | 3,470 | 3,600 | 3,420 | 3,600 | 10,200 | 1,800 |
| 2005-10-05 | 3,550 | 3,670 | 3,500 | 3,570 | 16,600 | 1,785 |
| 2005-10-04 | 3,500 | 3,500 | 3,430 | 3,450 | 5,800 | 1,725 |
| 2005-10-03 | 3,490 | 3,510 | 3,400 | 3,500 | 10,300 | 1,750 |
| 2005-09-30 | 3,480 | 3,490 | 3,400 | 3,490 | 12,600 | 1,745 |
| 2005-09-29 | 3,300 | 3,500 | 3,300 | 3,450 | 29,700 | 1,725 |
| 2005-09-28 | 3,270 | 3,310 | 3,270 | 3,300 | 14,800 | 1,650 |
| 2005-09-27 | 3,240 | 3,290 | 3,240 | 3,290 | 5,800 | 1,645 |
| 2005-09-26 | 3,330 | 3,330 | 3,210 | 3,290 | 3,600 | 1,645 |
| 2005-09-22 | 3,370 | 3,370 | 3,320 | 3,320 | 4,600 | 1,660 |
| 2005-09-21 | 3,400 | 3,400 | 3,340 | 3,370 | 10,600 | 1,685 |
| 2005-09-20 | 3,440 | 3,440 | 3,280 | 3,300 | 14,700 | 1,650 |
| 2005-09-16 | 3,230 | 3,360 | 3,200 | 3,360 | 15,800 | 1,680 |
| 2005-09-15 | 3,200 | 3,380 | 3,150 | 3,380 | 36,200 | 1,690 |
| 2005-09-14 | 3,070 | 3,200 | 3,060 | 3,200 | 55,600 | 1,600 |
| 2005-09-13 | 3,000 | 3,060 | 2,995 | 3,020 | 7,800 | 1,510 |
| 2005-09-12 | 3,050 | 3,050 | 2,970 | 2,980 | 6,700 | 1,490 |
| 2005-09-09 | 3,000 | 3,030 | 2,990 | 3,030 | 800 | 1,515 |
| 2005-09-08 | 3,050 | 3,050 | 2,985 | 3,000 | 5,000 | 1,500 |
| 2005-09-07 | 3,090 | 3,100 | 2,990 | 2,990 | 16,500 | 1,495 |
| 2005-09-06 | 3,080 | 3,100 | 3,000 | 3,090 | 18,900 | 1,545 |
| 2005-09-05 | 3,050 | 3,100 | 3,040 | 3,080 | 23,800 | 1,540 |
| 2005-09-02 | 3,000 | 3,040 | 2,980 | 3,030 | 14,200 | 1,515 |
| 2005-09-01 | 2,995 | 3,000 | 2,990 | 2,995 | 1,800 | 1,497.50 |
| 2005-08-31 | 2,990 | 3,000 | 2,980 | 2,995 | 10,900 | 1,497.50 |
| 2005-08-30 | 3,000 | 3,000 | 2,955 | 2,980 | 1,800 | 1,490 |
| 2005-08-29 | 3,000 | 3,000 | 2,940 | 2,940 | 2,900 | 1,470 |
| 2005-08-26 | 3,000 | 3,030 | 2,980 | 2,980 | 22,800 | 1,490 |
| 2005-08-25 | 2,990 | 2,990 | 2,965 | 2,990 | 7,000 | 1,495 |
| 2005-08-24 | 2,930 | 2,990 | 2,930 | 2,990 | 17,500 | 1,495 |
| 2005-08-23 | 2,910 | 2,930 | 2,910 | 2,930 | 1,000 | 1,465 |
| 2005-08-22 | 2,945 | 2,950 | 2,870 | 2,910 | 6,600 | 1,455 |
| 2005-08-19 | 2,920 | 2,970 | 2,920 | 2,950 | 5,600 | 1,475 |
| 2005-08-18 | 2,910 | 2,920 | 2,900 | 2,920 | 1,500 | 1,460 |
| 2005-08-17 | 2,865 | 2,970 | 2,865 | 2,950 | 23,800 | 1,475 |
| 2005-08-16 | 2,855 | 2,870 | 2,850 | 2,860 | 800 | 1,430 |
| 2005-08-15 | 2,830 | 2,880 | 2,830 | 2,870 | 2,900 | 1,435 |
| 2005-08-12 | 2,840 | 2,860 | 2,830 | 2,830 | 3,000 | 1,415 |
| 2005-08-11 | 2,895 | 2,895 | 2,840 | 2,885 | 1,100 | 1,442.50 |
| 2005-08-10 | 2,865 | 2,900 | 2,820 | 2,825 | 7,100 | 1,412.50 |
| 2005-08-09 | 2,810 | 2,870 | 2,810 | 2,860 | 4,300 | 1,430 |
| 2005-08-08 | 2,850 | 2,850 | 2,800 | 2,800 | 2,600 | 1,400 |
| 2005-08-05 | 2,930 | 2,930 | 2,850 | 2,855 | 5,200 | 1,427.50 |
| 2005-08-04 | 2,860 | 2,860 | 2,830 | 2,860 | 700 | 1,430 |
| 2005-08-03 | 2,900 | 2,910 | 2,850 | 2,910 | 5,400 | 1,455 |
| 2005-08-02 | 2,910 | 2,920 | 2,900 | 2,915 | 4,300 | 1,457.50 |
| 2005-08-01 | 2,905 | 2,910 | 2,900 | 2,905 | 2,700 | 1,452.50 |
| 2005-07-29 | 2,905 | 2,910 | 2,890 | 2,900 | 7,100 | 1,450 |
| 2005-07-28 | 2,900 | 2,900 | 2,895 | 2,900 | 4,300 | 1,450 |
| 2005-07-27 | 2,895 | 2,895 | 2,865 | 2,880 | 2,300 | 1,440 |
| 2005-07-26 | 2,835 | 2,895 | 2,815 | 2,865 | 8,400 | 1,432.50 |
| 2005-07-25 | 2,830 | 2,835 | 2,805 | 2,835 | 3,600 | 1,417.50 |
| 2005-07-22 | 2,840 | 2,840 | 2,790 | 2,790 | 7,400 | 1,395 |
| 2005-07-21 | 2,930 | 2,930 | 2,855 | 2,860 | 16,000 | 1,430 |
| 2005-07-20 | 2,900 | 2,900 | 2,860 | 2,860 | 5,800 | 1,430 |
| 2005-07-19 | 2,900 | 2,900 | 2,860 | 2,860 | 6,100 | 1,430 |
| 2005-07-15 | 2,850 | 2,870 | 2,850 | 2,865 | 19,800 | 1,432.50 |
| 2005-07-14 | 2,820 | 2,845 | 2,810 | 2,825 | 18,200 | 1,412.50 |
| 2005-07-13 | 2,800 | 2,820 | 2,770 | 2,820 | 14,200 | 1,410 |
| 2005-07-12 | 2,860 | 2,860 | 2,760 | 2,820 | 6,500 | 1,410 |
| 2005-07-11 | 2,900 | 2,900 | 2,850 | 2,860 | 11,700 | 1,430 |
| 2005-07-08 | 2,895 | 2,920 | 2,880 | 2,880 | 3,700 | 1,440 |
| 2005-07-07 | 2,980 | 2,980 | 2,915 | 2,930 | 8,500 | 1,465 |
| 2005-07-06 | 2,850 | 2,990 | 2,850 | 2,990 | 27,600 | 1,495 |
| 2005-07-05 | 2,850 | 2,870 | 2,850 | 2,850 | 21,200 | 1,425 |
| 2005-07-04 | 2,790 | 2,790 | 2,775 | 2,790 | 3,100 | 1,395 |
| 2005-07-01 | 2,715 | 2,745 | 2,710 | 2,715 | 1,500 | 1,357.50 |
| 2005-06-30 | 2,695 | 2,710 | 2,695 | 2,705 | 3,000 | 1,352.50 |
| 2005-06-29 | 2,700 | 2,700 | 2,690 | 2,690 | 9,500 | 1,345 |
| 2005-06-28 | 2,700 | 2,700 | 2,670 | 2,670 | 2,900 | 1,335 |
| 2005-06-27 | 2,715 | 2,720 | 2,700 | 2,700 | 2,100 | 1,350 |
| 2005-06-24 | 2,690 | 2,720 | 2,690 | 2,720 | 3,600 | 1,360 |
| 2005-06-23 | 2,745 | 2,745 | 2,700 | 2,735 | 2,100 | 1,367.50 |
| 2005-06-22 | 2,700 | 2,710 | 2,700 | 2,700 | 2,400 | 1,350 |
| 2005-06-21 | 2,710 | 2,710 | 2,700 | 2,700 | 2,200 | 1,350 |
| 2005-06-20 | 2,710 | 2,710 | 2,710 | 2,710 | 600 | 1,355 |
| 2005-06-17 | 2,795 | 2,795 | 2,720 | 2,760 | 400 | 1,380 |
| 2005-06-16 | 2,840 | 2,840 | 2,800 | 2,800 | 1,400 | 1,400 |
| 2005-06-15 | 2,810 | 2,850 | 2,800 | 2,850 | 20,100 | 1,425 |
| 2005-06-14 | 2,800 | 2,850 | 2,795 | 2,810 | 15,300 | 1,405 |
| 2005-06-13 | 2,765 | 2,800 | 2,760 | 2,800 | 25,100 | 1,400 |
| 2005-06-10 | 2,745 | 2,770 | 2,700 | 2,770 | 21,700 | 1,385 |
| 2005-06-09 | 2,700 | 2,755 | 2,700 | 2,755 | 18,800 | 1,377.50 |
| 2005-06-08 | 2,700 | 2,700 | 2,670 | 2,700 | 800 | 1,350 |
| 2005-06-07 | 2,665 | 2,710 | 2,660 | 2,660 | 1,300 | 1,330 |
| 2005-06-06 | 2,710 | 2,735 | 2,670 | 2,670 | 24,800 | 1,335 |
| 2005-06-03 | 2,700 | 2,710 | 2,690 | 2,710 | 7,100 | 1,355 |
| 2005-06-02 | 2,630 | 2,700 | 2,610 | 2,700 | 5,300 | 1,350 |
| 2005-06-01 | 2,585 | 2,710 | 2,585 | 2,710 | 9,000 | 1,355 |
| 2005-05-31 | 2,530 | 2,570 | 2,530 | 2,570 | 7,000 | 1,285 |
| 2005-05-30 | 2,540 | 2,550 | 2,520 | 2,530 | 15,700 | 1,265 |
| 2005-05-27 | 2,555 | 2,560 | 2,530 | 2,540 | 25,500 | 1,270 |
| 2005-05-26 | 2,560 | 2,560 | 2,555 | 2,555 | 1,600 | 1,277.50 |
| 2005-05-25 | 2,610 | 2,610 | 2,550 | 2,555 | 1,500 | 1,277.50 |
| 2005-05-24 | 2,600 | 2,620 | 2,595 | 2,620 | 2,200 | 1,310 |
| 2005-05-23 | 2,640 | 2,640 | 2,560 | 2,620 | 2,600 | 1,310 |
| 2005-05-20 | 2,635 | 2,635 | 2,620 | 2,635 | 13,900 | 1,317.50 |
| 2005-05-19 | 2,635 | 2,635 | 2,610 | 2,635 | 52,500 | 1,317.50 |
| 2005-05-18 | 2,580 | 2,655 | 2,580 | 2,625 | 5,400 | 1,312.50 |
| 2005-05-17 | 2,565 | 2,580 | 2,565 | 2,580 | 27,000 | 1,290 |
| 2005-05-16 | 2,565 | 2,575 | 2,560 | 2,565 | 15,900 | 1,282.50 |
| 2005-05-13 | 2,600 | 2,610 | 2,520 | 2,560 | 16,000 | 1,280 |
| 2005-05-12 | 2,615 | 2,615 | 2,570 | 2,570 | 11,700 | 1,285 |
| 2005-05-11 | 2,655 | 2,655 | 2,610 | 2,625 | 2,300 | 1,312.50 |
| 2005-05-10 | 2,710 | 2,710 | 2,670 | 2,680 | 7,400 | 1,340 |
| 2005-05-09 | 2,700 | 2,710 | 2,675 | 2,710 | 6,800 | 1,355 |
| 2005-05-06 | 2,715 | 2,715 | 2,705 | 2,710 | 1,900 | 1,355 |
| 2005-05-02 | 2,715 | 2,750 | 2,715 | 2,715 | 1,500 | 1,357.50 |
| 2005-04-28 | 2,710 | 2,740 | 2,710 | 2,715 | 1,700 | 1,357.50 |
| 2005-04-27 | 2,715 | 2,730 | 2,710 | 2,715 | 3,000 | 1,357.50 |
| 2005-04-26 | 2,765 | 2,765 | 2,710 | 2,710 | 7,900 | 1,355 |
| 2005-04-25 | 2,800 | 2,800 | 2,770 | 2,770 | 9,800 | 1,385 |
| 2005-04-22 | 2,710 | 2,770 | 2,700 | 2,770 | 5,100 | 1,385 |
| 2005-04-21 | 2,710 | 2,720 | 2,690 | 2,710 | 1,900 | 1,355 |
| 2005-04-20 | 2,720 | 2,740 | 2,710 | 2,710 | 2,700 | 1,355 |
| 2005-04-19 | 2,715 | 2,720 | 2,660 | 2,720 | 1,100 | 1,360 |
| 2005-04-18 | 2,730 | 2,730 | 2,710 | 2,715 | 1,400 | 1,357.50 |
| 2005-04-15 | 2,760 | 2,760 | 2,720 | 2,750 | 1,400 | 1,375 |
| 2005-04-14 | 2,810 | 2,810 | 2,780 | 2,800 | 8,100 | 1,400 |
| 2005-04-13 | 2,800 | 2,820 | 2,800 | 2,810 | 8,300 | 1,405 |
| 2005-04-12 | 2,800 | 2,800 | 2,790 | 2,800 | 10,600 | 1,400 |
| 2005-04-11 | 2,820 | 2,870 | 2,780 | 2,825 | 4,500 | 1,412.50 |
| 2005-04-08 | 2,770 | 2,800 | 2,765 | 2,800 | 7,200 | 1,400 |
| 2005-04-07 | 2,750 | 2,750 | 2,750 | 2,750 | 1,300 | 1,375 |
| 2005-04-06 | 2,680 | 2,700 | 2,675 | 2,700 | 1,600 | 1,350 |
| 2005-04-05 | 2,675 | 2,675 | 2,660 | 2,670 | 14,400 | 1,335 |
| 2005-04-04 | 2,790 | 2,790 | 2,645 | 2,670 | 4,700 | 1,335 |
| 2005-04-01 | 2,815 | 2,815 | 2,760 | 2,760 | 2,400 | 1,380 |
| 2005-03-31 | 2,885 | 2,890 | 2,800 | 2,855 | 3,400 | 1,427.50 |
| 2005-03-30 | 2,835 | 2,890 | 2,835 | 2,890 | 9,300 | 1,445 |
| 2005-03-29 | 2,825 | 2,880 | 2,820 | 2,850 | 8,200 | 1,425 |
| 2005-03-28 | 2,795 | 2,810 | 2,755 | 2,810 | 3,800 | 1,405 |
| 2005-03-25 | 2,700 | 2,800 | 2,700 | 2,800 | 8,400 | 1,400 |
| 2005-03-24 | 2,875 | 2,875 | 2,695 | 2,705 | 6,200 | 1,352.50 |
| 2005-03-23 | 2,890 | 2,890 | 2,865 | 2,880 | 2,300 | 1,440 |
| 2005-03-22 | 2,800 | 2,890 | 2,800 | 2,850 | 4,900 | 1,425 |
| 2005-03-18 | 2,730 | 2,780 | 2,730 | 2,780 | 4,900 | 1,390 |
| 2005-03-17 | 2,680 | 2,745 | 2,680 | 2,735 | 5,800 | 1,367.50 |
| 2005-03-16 | 2,725 | 2,725 | 2,700 | 2,720 | 4,400 | 1,360 |
| 2005-03-15 | 2,555 | 2,770 | 2,555 | 2,700 | 11,100 | 1,350 |
| 2005-03-14 | 2,485 | 2,550 | 2,450 | 2,550 | 5,500 | 1,275 |
| 2005-03-11 | 2,495 | 2,495 | 2,450 | 2,460 | 3,400 | 1,230 |
| 2005-03-10 | 2,445 | 2,480 | 2,410 | 2,480 | 7,600 | 1,240 |
| 2005-03-09 | 2,410 | 2,440 | 2,410 | 2,440 | 3,000 | 1,220 |
| 2005-03-08 | 2,410 | 2,425 | 2,405 | 2,415 | 6,500 | 1,207.50 |
| 2005-03-07 | 2,455 | 2,455 | 2,395 | 2,425 | 22,400 | 1,212.50 |
| 2005-03-04 | 2,370 | 2,435 | 2,370 | 2,435 | 8,600 | 1,217.50 |
| 2005-03-03 | 2,280 | 2,350 | 2,280 | 2,350 | 10,600 | 1,175 |
| 2005-03-02 | 2,285 | 2,310 | 2,280 | 2,310 | 1,200 | 1,155 |
| 2005-03-01 | 2,235 | 2,290 | 2,230 | 2,270 | 600 | 1,135 |
| 2005-02-28 | 2,260 | 2,290 | 2,240 | 2,240 | 1,100 | 1,120 |
| 2005-02-25 | 2,230 | 2,250 | 2,220 | 2,250 | 3,600 | 1,125 |
| 2005-02-24 | 2,240 | 2,240 | 2,215 | 2,215 | 3,600 | 1,107.50 |
| 2005-02-23 | 2,240 | 2,275 | 2,210 | 2,275 | 2,600 | 1,137.50 |
| 2005-02-22 | 2,320 | 2,320 | 2,300 | 2,305 | 7,300 | 1,152.50 |
| 2005-02-21 | 2,310 | 2,340 | 2,310 | 2,310 | 4,400 | 1,155 |
| 2005-02-18 | 2,335 | 2,335 | 2,310 | 2,310 | 3,000 | 1,155 |
| 2005-02-17 | 2,340 | 2,340 | 2,310 | 2,315 | 4,300 | 1,157.50 |
| 2005-02-16 | 2,320 | 2,335 | 2,310 | 2,320 | 3,900 | 1,160 |
| 2005-02-15 | 2,345 | 2,350 | 2,320 | 2,320 | 4,300 | 1,160 |
| 2005-02-14 | 2,320 | 2,350 | 2,320 | 2,325 | 8,000 | 1,162.50 |
| 2005-02-10 | 2,305 | 2,315 | 2,305 | 2,310 | 3,300 | 1,155 |
| 2005-02-09 | 2,305 | 2,325 | 2,305 | 2,310 | 7,800 | 1,155 |
| 2005-02-08 | 2,300 | 2,310 | 2,295 | 2,300 | 8,500 | 1,150 |
| 2005-02-07 | 2,300 | 2,310 | 2,290 | 2,290 | 16,400 | 1,145 |
| 2005-02-04 | 2,300 | 2,300 | 2,255 | 2,290 | 13,500 | 1,145 |
分割・併合履歴 ： [2013-08-28]1株→2株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.2株
