2751 (株)テンポスホールディングス 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 | 170,000 | 173,999 | 170,000 | 170,999 | 83 | 570 |
| 2005-12-29 | 167,000 | 172,001 | 166,001 | 170,000 | 352 | 566.67 |
| 2005-12-28 | 163,000 | 167,000 | 160,000 | 166,001 | 203 | 553.34 |
| 2005-12-27 | 157,999 | 163,000 | 157,999 | 163,000 | 239 | 543.33 |
| 2005-12-26 | 160,999 | 160,999 | 156,001 | 157,000 | 212 | 523.33 |
| 2005-12-22 | 163,000 | 163,000 | 157,000 | 159,001 | 154 | 530 |
| 2005-12-21 | 167,000 | 169,001 | 160,000 | 163,000 | 466 | 543.33 |
| 2005-12-20 | 166,001 | 170,000 | 163,000 | 166,001 | 1,172 | 553.34 |
| 2005-12-19 | 152,001 | 156,001 | 152,001 | 153,999 | 263 | 513.33 |
| 2005-12-16 | 150,999 | 152,001 | 150,999 | 150,999 | 70 | 503.33 |
| 2005-12-15 | 150,999 | 150,999 | 150,000 | 150,999 | 39 | 503.33 |
| 2005-12-14 | 150,999 | 152,001 | 150,999 | 150,999 | 69 | 503.33 |
| 2005-12-13 | 150,999 | 150,999 | 150,000 | 150,999 | 66 | 503.33 |
| 2005-12-12 | 150,000 | 150,999 | 150,000 | 150,999 | 67 | 503.33 |
| 2005-12-09 | 150,000 | 152,001 | 150,000 | 150,999 | 70 | 503.33 |
| 2005-12-08 | 150,999 | 152,001 | 150,000 | 150,999 | 126 | 503.33 |
| 2005-12-07 | 150,000 | 150,999 | 150,000 | 150,000 | 79 | 500 |
| 2005-12-06 | 150,999 | 150,999 | 150,000 | 150,999 | 118 | 503.33 |
| 2005-12-05 | 152,001 | 152,001 | 150,999 | 150,999 | 95 | 503.33 |
| 2005-12-02 | 150,999 | 152,001 | 150,000 | 152,001 | 64 | 506.67 |
| 2005-12-01 | 150,999 | 152,001 | 150,000 | 150,999 | 85 | 503.33 |
| 2005-11-30 | 150,999 | 152,001 | 150,999 | 152,001 | 37 | 506.67 |
| 2005-11-29 | 153,000 | 153,000 | 150,999 | 152,001 | 98 | 506.67 |
| 2005-11-28 | 152,001 | 157,999 | 150,999 | 153,999 | 182 | 513.33 |
| 2005-11-25 | 152,001 | 152,001 | 150,999 | 152,001 | 16 | 506.67 |
| 2005-11-24 | 153,000 | 153,000 | 150,999 | 152,001 | 63 | 506.67 |
| 2005-11-22 | 152,001 | 152,001 | 150,999 | 152,001 | 26 | 506.67 |
| 2005-11-21 | 152,001 | 152,001 | 150,000 | 152,001 | 55 | 506.67 |
| 2005-11-18 | 150,999 | 152,001 | 150,000 | 152,001 | 47 | 506.67 |
| 2005-11-17 | 150,999 | 153,000 | 150,000 | 150,999 | 67 | 503.33 |
| 2005-11-16 | 150,999 | 152,001 | 150,999 | 150,999 | 37 | 503.33 |
| 2005-11-15 | 150,000 | 152,001 | 150,000 | 150,999 | 15 | 503.33 |
| 2005-11-14 | 152,001 | 152,001 | 150,000 | 150,999 | 43 | 503.33 |
| 2005-11-11 | 153,000 | 153,000 | 150,999 | 152,001 | 43 | 506.67 |
| 2005-11-10 | 152,001 | 152,001 | 150,999 | 152,001 | 24 | 506.67 |
| 2005-11-09 | 152,001 | 153,000 | 150,999 | 152,001 | 60 | 506.67 |
| 2005-11-08 | 152,001 | 153,000 | 150,999 | 153,000 | 61 | 510 |
| 2005-11-07 | 153,000 | 153,000 | 152,001 | 152,001 | 50 | 506.67 |
| 2005-11-04 | 153,999 | 153,999 | 152,001 | 153,000 | 93 | 510 |
| 2005-11-02 | 153,999 | 155,001 | 153,000 | 153,000 | 53 | 510 |
| 2005-11-01 | 152,001 | 156,001 | 152,001 | 153,000 | 315 | 510 |
| 2005-10-31 | 150,000 | 152,001 | 150,000 | 150,999 | 34 | 503.33 |
| 2005-10-28 | 150,999 | 150,999 | 150,000 | 150,000 | 27 | 500 |
| 2005-10-27 | 152,001 | 152,001 | 150,000 | 152,001 | 114 | 506.67 |
| 2005-10-26 | 153,999 | 153,999 | 152,001 | 152,001 | 16 | 506.67 |
| 2005-10-25 | 153,000 | 153,999 | 152,001 | 152,001 | 17 | 506.67 |
| 2005-10-24 | 153,000 | 153,999 | 153,000 | 153,999 | 40 | 513.33 |
| 2005-10-21 | 153,999 | 153,999 | 152,001 | 153,000 | 39 | 510 |
| 2005-10-20 | 153,999 | 153,999 | 153,000 | 153,999 | 33 | 513.33 |
| 2005-10-19 | 153,000 | 153,999 | 153,000 | 153,999 | 23 | 513.33 |
| 2005-10-18 | 155,001 | 155,001 | 153,000 | 153,000 | 27 | 510 |
| 2005-10-17 | 153,999 | 153,999 | 153,000 | 153,999 | 42 | 513.33 |
| 2005-10-14 | 155,001 | 155,001 | 153,999 | 153,999 | 56 | 513.33 |
| 2005-10-13 | 155,001 | 155,001 | 155,001 | 155,001 | 30 | 516.67 |
| 2005-10-12 | 155,001 | 155,001 | 153,999 | 153,999 | 40 | 513.33 |
| 2005-10-11 | 156,001 | 156,001 | 153,999 | 155,001 | 51 | 516.67 |
| 2005-10-07 | 155,001 | 155,001 | 153,000 | 153,999 | 79 | 513.33 |
| 2005-10-06 | 156,001 | 156,001 | 155,001 | 155,001 | 49 | 516.67 |
| 2005-10-05 | 155,001 | 157,000 | 155,001 | 156,001 | 56 | 520 |
| 2005-10-04 | 156,001 | 157,999 | 155,001 | 155,001 | 71 | 516.67 |
| 2005-10-03 | 157,999 | 157,999 | 156,001 | 156,001 | 19 | 520 |
| 2005-09-30 | 156,001 | 159,001 | 155,001 | 159,001 | 81 | 530 |
| 2005-09-29 | 156,001 | 157,000 | 155,001 | 156,001 | 56 | 520 |
| 2005-09-28 | 157,000 | 157,000 | 156,001 | 156,001 | 53 | 520 |
| 2005-09-27 | 157,000 | 157,999 | 157,000 | 157,000 | 47 | 523.33 |
| 2005-09-26 | 159,001 | 159,001 | 156,001 | 157,000 | 67 | 523.33 |
| 2005-09-22 | 159,001 | 159,001 | 156,001 | 159,001 | 56 | 530 |
| 2005-09-21 | 160,000 | 160,000 | 156,001 | 156,001 | 100 | 520 |
| 2005-09-20 | 160,999 | 162,001 | 159,001 | 160,000 | 102 | 533.33 |
| 2005-09-16 | 157,999 | 162,001 | 157,999 | 162,001 | 140 | 540 |
| 2005-09-15 | 159,001 | 159,001 | 156,001 | 156,001 | 187 | 520 |
| 2005-09-14 | 157,000 | 160,000 | 155,001 | 156,001 | 310 | 520 |
| 2005-09-13 | 153,999 | 156,001 | 153,999 | 155,001 | 100 | 516.67 |
| 2005-09-12 | 157,000 | 157,000 | 153,999 | 153,999 | 137 | 513.33 |
| 2005-09-09 | 157,000 | 157,000 | 155,001 | 157,000 | 35 | 523.33 |
| 2005-09-08 | 160,999 | 160,999 | 156,001 | 156,001 | 93 | 520 |
| 2005-09-07 | 166,001 | 166,001 | 160,999 | 162,001 | 261 | 540 |
| 2005-09-06 | 160,000 | 160,000 | 157,999 | 160,000 | 91 | 533.33 |
| 2005-09-05 | 155,001 | 160,000 | 153,000 | 160,000 | 132 | 533.33 |
| 2005-09-02 | 153,999 | 155,001 | 152,001 | 155,001 | 50 | 516.67 |
| 2005-09-01 | 153,000 | 153,999 | 153,000 | 153,000 | 35 | 510 |
| 2005-08-31 | 155,001 | 155,001 | 153,000 | 153,999 | 31 | 513.33 |
| 2005-08-30 | 155,001 | 156,001 | 153,999 | 156,001 | 46 | 520 |
| 2005-08-29 | 153,999 | 155,001 | 153,999 | 155,001 | 26 | 516.67 |
| 2005-08-26 | 153,999 | 153,999 | 153,000 | 153,999 | 30 | 513.33 |
| 2005-08-25 | 155,001 | 155,001 | 155,001 | 155,001 | 17 | 516.67 |
| 2005-08-24 | 156,001 | 156,001 | 155,001 | 155,001 | 37 | 516.67 |
| 2005-08-23 | 155,001 | 156,001 | 153,999 | 155,001 | 30 | 516.67 |
| 2005-08-22 | 153,999 | 155,001 | 152,001 | 155,001 | 59 | 516.67 |
| 2005-08-19 | 155,001 | 156,001 | 153,000 | 155,001 | 26 | 516.67 |
| 2005-08-18 | 153,999 | 153,999 | 153,000 | 153,999 | 30 | 513.33 |
| 2005-08-17 | 153,999 | 153,999 | 152,001 | 153,000 | 19 | 510 |
| 2005-08-16 | 152,001 | 153,999 | 152,001 | 153,000 | 21 | 510 |
| 2005-08-15 | 153,000 | 155,001 | 152,001 | 153,000 | 53 | 510 |
| 2005-08-12 | 155,001 | 155,001 | 153,000 | 153,999 | 24 | 513.33 |
| 2005-08-11 | 153,999 | 155,001 | 153,000 | 155,001 | 27 | 516.67 |
| 2005-08-10 | 157,000 | 157,000 | 153,999 | 153,999 | 28 | 513.33 |
| 2005-08-09 | 150,999 | 155,001 | 150,999 | 155,001 | 51 | 516.67 |
| 2005-08-08 | 155,001 | 155,001 | 150,999 | 153,999 | 40 | 513.33 |
| 2005-08-05 | 153,000 | 155,001 | 152,001 | 153,000 | 57 | 510 |
| 2005-08-04 | 153,999 | 157,000 | 153,000 | 155,001 | 63 | 516.67 |
| 2005-08-03 | 156,001 | 157,000 | 155,001 | 155,001 | 65 | 516.67 |
| 2005-08-02 | 160,000 | 160,000 | 155,001 | 156,001 | 163 | 520 |
| 2005-08-01 | 159,001 | 160,000 | 157,999 | 160,000 | 50 | 533.33 |
| 2005-07-29 | 160,999 | 160,999 | 157,999 | 159,001 | 86 | 530 |
| 2005-07-28 | 160,000 | 160,999 | 160,000 | 160,000 | 26 | 533.33 |
| 2005-07-27 | 160,000 | 162,001 | 160,000 | 162,001 | 45 | 540 |
| 2005-07-26 | 162,001 | 163,000 | 160,000 | 162,001 | 60 | 540 |
| 2005-07-25 | 160,999 | 160,999 | 160,000 | 160,000 | 44 | 533.33 |
| 2005-07-22 | 162,001 | 162,001 | 160,000 | 160,999 | 54 | 536.66 |
| 2005-07-21 | 162,001 | 162,001 | 160,999 | 160,999 | 27 | 536.66 |
| 2005-07-20 | 162,001 | 162,001 | 160,000 | 160,000 | 59 | 533.33 |
| 2005-07-19 | 162,001 | 162,001 | 160,000 | 162,001 | 67 | 540 |
| 2005-07-15 | 163,999 | 163,999 | 162,001 | 162,001 | 57 | 540 |
| 2005-07-14 | 160,999 | 163,999 | 160,999 | 163,999 | 88 | 546.66 |
| 2005-07-13 | 159,001 | 162,001 | 159,001 | 162,001 | 171 | 540 |
| 2005-07-12 | 160,999 | 162,001 | 157,999 | 159,001 | 308 | 530 |
| 2005-07-11 | 163,000 | 163,000 | 160,000 | 160,999 | 187 | 536.66 |
| 2005-07-08 | 163,000 | 166,001 | 160,999 | 163,000 | 111 | 543.33 |
| 2005-07-07 | 167,000 | 167,000 | 166,001 | 166,001 | 104 | 553.34 |
| 2005-07-06 | 169,001 | 169,001 | 166,001 | 167,999 | 115 | 560 |
| 2005-07-05 | 165,001 | 167,000 | 165,001 | 167,000 | 95 | 556.67 |
| 2005-07-04 | 163,000 | 165,001 | 163,000 | 165,001 | 74 | 550 |
| 2005-07-01 | 165,001 | 165,001 | 163,000 | 163,000 | 89 | 543.33 |
| 2005-06-30 | 166,001 | 167,000 | 163,999 | 165,001 | 142 | 550 |
| 2005-06-29 | 166,001 | 167,999 | 160,999 | 165,001 | 467 | 550 |
| 2005-06-28 | 162,001 | 163,000 | 157,999 | 159,001 | 385 | 530 |
| 2005-06-27 | 166,001 | 166,001 | 160,999 | 162,001 | 228 | 540 |
| 2005-06-24 | 166,001 | 167,999 | 165,001 | 167,999 | 35 | 560 |
| 2005-06-23 | 165,001 | 169,001 | 165,001 | 167,999 | 93 | 560 |
| 2005-06-22 | 165,001 | 169,001 | 163,999 | 167,999 | 91 | 560 |
| 2005-06-21 | 165,001 | 167,999 | 163,999 | 165,001 | 80 | 550 |
| 2005-06-20 | 167,999 | 167,999 | 163,000 | 165,001 | 113 | 550 |
| 2005-06-17 | 170,000 | 170,000 | 165,001 | 167,000 | 207 | 556.67 |
| 2005-06-16 | 170,000 | 180,000 | 167,000 | 167,999 | 336 | 560 |
| 2005-06-15 | 170,999 | 173,999 | 165,001 | 165,001 | 336 | 550 |
| 2005-06-14 | 180,999 | 182,001 | 170,000 | 173,999 | 893 | 580 |
| 2005-06-13 | 190,999 | 217,000 | 183,000 | 187,999 | 3,907 | 626.66 |
| 2005-06-10 | 170,000 | 187,999 | 167,999 | 187,999 | 1,765 | 626.66 |
| 2005-06-09 | 159,001 | 160,000 | 157,999 | 157,999 | 47 | 526.66 |
| 2005-06-08 | 159,001 | 160,999 | 156,001 | 160,000 | 73 | 533.33 |
| 2005-06-07 | 156,001 | 162,001 | 156,001 | 159,001 | 98 | 530 |
| 2005-06-06 | 155,001 | 156,001 | 155,001 | 156,001 | 23 | 520 |
| 2005-06-03 | 159,001 | 159,001 | 156,001 | 156,001 | 19 | 520 |
| 2005-06-02 | 157,000 | 160,000 | 155,001 | 160,000 | 41 | 533.33 |
| 2005-06-01 | 155,001 | 157,000 | 155,001 | 156,001 | 25 | 520 |
| 2005-05-31 | 153,000 | 156,001 | 153,000 | 155,001 | 62 | 516.67 |
| 2005-05-30 | 157,999 | 157,999 | 152,001 | 152,001 | 71 | 506.67 |
| 2005-05-27 | 157,999 | 160,999 | 155,001 | 155,001 | 63 | 516.67 |
| 2005-05-26 | 162,001 | 163,000 | 157,999 | 157,999 | 66 | 526.66 |
| 2005-05-25 | 165,001 | 165,001 | 162,001 | 162,001 | 23 | 540 |
| 2005-05-24 | 167,000 | 167,000 | 160,999 | 160,999 | 41 | 536.66 |
| 2005-05-23 | 162,001 | 163,999 | 160,999 | 163,999 | 36 | 546.66 |
| 2005-05-20 | 160,000 | 160,999 | 159,001 | 159,001 | 17 | 530 |
| 2005-05-19 | 160,999 | 160,999 | 157,999 | 160,000 | 13 | 533.33 |
| 2005-05-18 | 157,999 | 160,000 | 157,000 | 159,001 | 25 | 530 |
| 2005-05-17 | 165,001 | 165,001 | 155,001 | 155,001 | 144 | 516.67 |
| 2005-05-16 | 167,999 | 170,999 | 163,000 | 165,001 | 140 | 550 |
| 2005-05-13 | 172,001 | 173,999 | 170,000 | 170,000 | 68 | 566.67 |
| 2005-05-12 | 177,999 | 180,000 | 170,999 | 173,999 | 66 | 580 |
| 2005-05-11 | 170,000 | 177,999 | 170,000 | 172,001 | 88 | 573.34 |
| 2005-05-10 | 172,001 | 173,000 | 170,000 | 170,000 | 52 | 566.67 |
| 2005-05-09 | 175,001 | 175,001 | 172,001 | 172,001 | 30 | 573.34 |
| 2005-05-06 | 177,000 | 177,000 | 170,999 | 172,001 | 52 | 573.34 |
| 2005-05-02 | 179,001 | 179,001 | 175,001 | 175,001 | 15 | 583.34 |
| 2005-04-28 | 179,001 | 179,001 | 173,999 | 173,999 | 17 | 580 |
| 2005-04-27 | 182,001 | 182,001 | 166,001 | 177,999 | 67 | 593.33 |
| 2005-04-26 | 187,999 | 189,001 | 179,001 | 183,000 | 186 | 610 |
| 2005-04-25 | 170,999 | 186,001 | 167,999 | 179,001 | 288 | 596.67 |
| 2005-04-22 | 170,000 | 173,000 | 166,001 | 167,000 | 46 | 556.67 |
| 2005-04-21 | 167,000 | 169,001 | 166,001 | 169,001 | 53 | 563.34 |
| 2005-04-20 | 166,001 | 167,999 | 166,001 | 166,001 | 28 | 553.34 |
| 2005-04-19 | 166,001 | 167,999 | 163,000 | 163,999 | 45 | 546.66 |
| 2005-04-18 | 170,999 | 170,999 | 159,001 | 160,000 | 122 | 533.33 |
| 2005-04-15 | 173,999 | 175,001 | 170,999 | 173,000 | 28 | 576.67 |
| 2005-04-14 | 177,000 | 177,000 | 173,000 | 173,000 | 18 | 576.67 |
| 2005-04-13 | 175,001 | 176,001 | 173,999 | 173,999 | 25 | 580 |
| 2005-04-12 | 176,001 | 177,999 | 173,999 | 175,001 | 33 | 583.34 |
| 2005-04-11 | 177,999 | 177,999 | 175,001 | 175,001 | 14 | 583.34 |
| 2005-04-08 | 177,000 | 177,999 | 175,001 | 177,999 | 49 | 593.33 |
| 2005-04-07 | 176,001 | 177,999 | 175,001 | 177,000 | 18 | 590 |
| 2005-04-06 | 175,001 | 177,000 | 175,001 | 176,001 | 17 | 586.67 |
| 2005-04-05 | 173,999 | 177,999 | 170,999 | 177,999 | 31 | 593.33 |
| 2005-04-04 | 170,999 | 180,999 | 170,999 | 177,999 | 30 | 593.33 |
| 2005-04-01 | 173,000 | 173,999 | 170,999 | 170,999 | 18 | 570 |
| 2005-03-31 | 173,000 | 176,001 | 170,000 | 176,001 | 28 | 586.67 |
| 2005-03-30 | 173,000 | 175,001 | 172,001 | 172,001 | 11 | 573.34 |
| 2005-03-29 | 179,001 | 180,000 | 176,001 | 176,001 | 28 | 586.67 |
| 2005-03-28 | 180,999 | 180,999 | 177,999 | 177,999 | 6 | 593.33 |
| 2005-03-25 | 175,001 | 177,999 | 170,999 | 177,999 | 58 | 593.33 |
| 2005-03-24 | 170,999 | 175,001 | 170,999 | 173,999 | 33 | 580 |
| 2005-03-23 | 173,000 | 173,000 | 170,999 | 170,999 | 38 | 570 |
| 2005-03-22 | 176,001 | 177,000 | 175,001 | 175,001 | 31 | 583.34 |
| 2005-03-18 | 177,999 | 179,001 | 176,001 | 176,001 | 40 | 586.67 |
| 2005-03-17 | 177,999 | 179,001 | 176,001 | 177,999 | 30 | 593.33 |
| 2005-03-16 | 180,999 | 182,001 | 179,001 | 180,000 | 25 | 600 |
| 2005-03-15 | 179,001 | 180,999 | 179,001 | 180,999 | 37 | 603.33 |
| 2005-03-14 | 179,001 | 180,000 | 179,001 | 179,001 | 20 | 596.67 |
| 2005-03-11 | 180,000 | 180,000 | 177,999 | 179,001 | 47 | 596.67 |
| 2005-03-10 | 183,000 | 183,000 | 179,001 | 180,000 | 122 | 600 |
| 2005-03-09 | 183,000 | 183,999 | 182,001 | 183,000 | 57 | 610 |
| 2005-03-08 | 183,999 | 185,001 | 183,000 | 185,001 | 38 | 616.67 |
| 2005-03-07 | 187,999 | 187,999 | 185,001 | 187,000 | 36 | 623.33 |
| 2005-03-04 | 186,001 | 187,999 | 186,001 | 187,000 | 16 | 623.33 |
| 2005-03-03 | 185,001 | 187,000 | 185,001 | 187,000 | 22 | 623.33 |
| 2005-03-02 | 186,001 | 187,000 | 185,001 | 185,001 | 44 | 616.67 |
| 2005-03-01 | 186,001 | 187,999 | 186,001 | 187,000 | 12 | 623.33 |
| 2005-02-28 | 185,001 | 189,001 | 185,001 | 186,001 | 32 | 620 |
| 2005-02-25 | 183,999 | 189,001 | 183,999 | 187,000 | 36 | 623.33 |
| 2005-02-24 | 190,999 | 190,999 | 186,001 | 190,999 | 41 | 636.66 |
| 2005-02-23 | 192,001 | 193,000 | 187,999 | 190,999 | 41 | 636.66 |
| 2005-02-22 | 187,999 | 190,000 | 187,999 | 190,000 | 24 | 633.33 |
| 2005-02-21 | 183,999 | 190,000 | 183,999 | 186,001 | 40 | 620 |
| 2005-02-18 | 183,000 | 186,001 | 183,000 | 186,001 | 22 | 620 |
| 2005-02-17 | 185,001 | 185,001 | 183,000 | 183,999 | 67 | 613.33 |
| 2005-02-16 | 185,001 | 187,000 | 185,001 | 185,001 | 37 | 616.67 |
| 2005-02-15 | 185,001 | 187,000 | 185,001 | 185,001 | 25 | 616.67 |
| 2005-02-14 | 190,000 | 190,000 | 183,999 | 185,001 | 86 | 616.67 |
| 2005-02-10 | 196,001 | 196,001 | 190,999 | 193,000 | 61 | 643.33 |
| 2005-02-09 | 196,001 | 199,001 | 196,001 | 199,001 | 33 | 663.34 |
| 2005-02-08 | 200,000 | 200,000 | 196,001 | 197,999 | 60 | 660 |
| 2005-02-07 | 199,001 | 200,000 | 197,000 | 197,999 | 41 | 660 |
| 2005-02-04 | 200,000 | 200,000 | 196,001 | 196,001 | 35 | 653.34 |
| 2005-02-03 | 202,001 | 203,000 | 197,999 | 199,001 | 58 | 663.34 |
| 2005-02-02 | 199,001 | 202,001 | 196,001 | 202,001 | 112 | 673.34 |
| 2005-02-01 | 199,001 | 199,001 | 195,001 | 197,999 | 105 | 660 |
| 2005-01-31 | 190,999 | 196,001 | 190,999 | 195,001 | 118 | 650 |
| 2005-01-28 | 193,999 | 193,999 | 189,001 | 190,999 | 161 | 636.66 |
| 2005-01-27 | 187,000 | 195,001 | 186,001 | 195,001 | 377 | 650 |
| 2005-01-26 | 187,000 | 187,000 | 183,999 | 185,001 | 62 | 616.67 |
| 2005-01-25 | 186,001 | 187,000 | 183,999 | 187,000 | 87 | 623.33 |
| 2005-01-24 | 179,001 | 186,001 | 179,001 | 186,001 | 94 | 620 |
| 2005-01-21 | 173,999 | 180,999 | 173,000 | 180,000 | 134 | 600 |
| 2005-01-20 | 180,999 | 182,001 | 176,001 | 180,000 | 165 | 600 |
| 2005-01-19 | 187,000 | 187,999 | 180,999 | 180,999 | 222 | 603.33 |
| 2005-01-18 | 187,000 | 187,000 | 183,999 | 185,001 | 109 | 616.67 |
| 2005-01-17 | 182,001 | 185,001 | 180,000 | 185,001 | 125 | 616.67 |
| 2005-01-14 | 177,999 | 180,999 | 175,001 | 180,999 | 138 | 603.33 |
| 2005-01-13 | 183,000 | 183,000 | 179,001 | 179,001 | 103 | 596.67 |
| 2005-01-12 | 185,001 | 185,001 | 180,000 | 180,999 | 214 | 603.33 |
| 2005-01-11 | 180,999 | 183,999 | 180,000 | 183,000 | 304 | 610 |
| 2005-01-07 | 175,001 | 176,001 | 172,001 | 175,001 | 279 | 583.34 |
| 2005-01-06 | 167,999 | 170,999 | 167,000 | 170,999 | 196 | 570 |
| 2005-01-05 | 167,999 | 169,001 | 163,999 | 166,001 | 280 | 553.34 |
| 2005-01-04 | 167,999 | 167,999 | 165,001 | 167,999 | 73 | 560 |
分割・併合履歴 ： [2013-10-29]1株→300株 [2004-04-26]1株→2株 [2003-04-24]1株→2株
