2760 東京エレクトロン デバイス(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 | 294,000 | 296,000 | 291,000 | 291,000 | 119 | 970 |
| 2005-12-29 | 289,000 | 294,000 | 289,000 | 293,000 | 156 | 976.67 |
| 2005-12-28 | 289,000 | 290,000 | 286,000 | 289,000 | 220 | 963.33 |
| 2005-12-27 | 288,000 | 291,000 | 288,000 | 289,000 | 98 | 963.33 |
| 2005-12-26 | 288,000 | 291,000 | 288,000 | 288,000 | 108 | 960 |
| 2005-12-22 | 291,000 | 291,000 | 288,000 | 289,000 | 172 | 963.33 |
| 2005-12-21 | 289,000 | 291,000 | 288,000 | 288,000 | 110 | 960 |
| 2005-12-20 | 290,000 | 290,000 | 285,000 | 289,000 | 124 | 963.33 |
| 2005-12-19 | 289,000 | 291,000 | 289,000 | 291,000 | 64 | 970 |
| 2005-12-16 | 289,000 | 292,000 | 288,000 | 288,000 | 93 | 960 |
| 2005-12-15 | 289,000 | 292,000 | 289,000 | 290,000 | 56 | 966.67 |
| 2005-12-14 | 292,000 | 293,000 | 290,000 | 290,000 | 40 | 966.67 |
| 2005-12-13 | 295,000 | 295,000 | 289,000 | 292,000 | 196 | 973.33 |
| 2005-12-12 | 283,000 | 287,000 | 283,000 | 286,000 | 143 | 953.33 |
| 2005-12-09 | 281,000 | 287,000 | 281,000 | 285,000 | 39 | 950 |
| 2005-12-08 | 285,000 | 285,000 | 282,000 | 282,000 | 82 | 940 |
| 2005-12-07 | 287,000 | 288,000 | 285,000 | 286,000 | 57 | 953.33 |
| 2005-12-06 | 291,000 | 293,000 | 288,000 | 288,000 | 159 | 960 |
| 2005-12-05 | 293,000 | 293,000 | 289,000 | 291,000 | 111 | 970 |
| 2005-12-02 | 290,000 | 295,000 | 290,000 | 291,000 | 135 | 970 |
| 2005-12-01 | 293,000 | 295,000 | 275,000 | 290,000 | 157 | 966.67 |
| 2005-11-30 | 302,000 | 303,000 | 297,000 | 297,000 | 133 | 990 |
| 2005-11-29 | 299,000 | 300,000 | 299,000 | 300,000 | 86 | 1,000 |
| 2005-11-28 | 299,000 | 304,000 | 299,000 | 301,000 | 148 | 1,003.33 |
| 2005-11-25 | 305,000 | 305,000 | 297,000 | 303,000 | 253 | 1,010 |
| 2005-11-24 | 287,000 | 309,000 | 286,000 | 304,000 | 713 | 1,013.33 |
| 2005-11-22 | 287,000 | 288,000 | 285,000 | 287,000 | 135 | 956.67 |
| 2005-11-21 | 285,000 | 287,000 | 282,000 | 287,000 | 367 | 956.67 |
| 2005-11-18 | 277,000 | 279,000 | 274,000 | 279,000 | 164 | 930 |
| 2005-11-17 | 275,000 | 276,000 | 272,000 | 275,000 | 97 | 916.67 |
| 2005-11-16 | 273,000 | 275,000 | 273,000 | 274,000 | 67 | 913.33 |
| 2005-11-15 | 274,000 | 276,000 | 273,000 | 274,000 | 82 | 913.33 |
| 2005-11-14 | 273,000 | 276,000 | 273,000 | 274,000 | 74 | 913.33 |
| 2005-11-11 | 275,000 | 277,000 | 273,000 | 273,000 | 91 | 910 |
| 2005-11-10 | 269,000 | 275,000 | 269,000 | 275,000 | 159 | 916.67 |
| 2005-11-09 | 269,000 | 269,000 | 266,000 | 268,000 | 66 | 893.33 |
| 2005-11-08 | 268,000 | 268,000 | 266,000 | 268,000 | 68 | 893.33 |
| 2005-11-07 | 266,000 | 267,000 | 266,000 | 266,000 | 76 | 886.67 |
| 2005-11-04 | 263,000 | 265,000 | 263,000 | 264,000 | 129 | 880 |
| 2005-11-02 | 266,000 | 266,000 | 263,000 | 263,000 | 63 | 876.67 |
| 2005-11-01 | 267,000 | 267,000 | 263,000 | 263,000 | 80 | 876.67 |
| 2005-10-31 | 266,000 | 267,000 | 263,000 | 263,000 | 149 | 876.67 |
| 2005-10-28 | 262,000 | 263,000 | 259,000 | 263,000 | 245 | 876.67 |
| 2005-10-27 | 268,000 | 268,000 | 262,000 | 262,000 | 83 | 873.33 |
| 2005-10-26 | 267,000 | 267,000 | 265,000 | 265,000 | 83 | 883.33 |
| 2005-10-25 | 267,000 | 267,000 | 263,000 | 266,000 | 141 | 886.67 |
| 2005-10-24 | 263,000 | 264,000 | 262,000 | 263,000 | 86 | 876.67 |
| 2005-10-21 | 259,000 | 264,000 | 259,000 | 260,000 | 86 | 866.67 |
| 2005-10-20 | 260,000 | 262,000 | 259,000 | 259,000 | 86 | 863.33 |
| 2005-10-19 | 259,000 | 260,000 | 259,000 | 259,000 | 67 | 863.33 |
| 2005-10-18 | 261,000 | 261,000 | 260,000 | 260,000 | 114 | 866.67 |
| 2005-10-17 | 261,000 | 263,000 | 260,000 | 260,000 | 69 | 866.67 |
| 2005-10-14 | 261,000 | 262,000 | 260,000 | 260,000 | 105 | 866.67 |
| 2005-10-13 | 262,000 | 263,000 | 261,000 | 261,000 | 62 | 870 |
| 2005-10-12 | 265,000 | 265,000 | 262,000 | 263,000 | 128 | 876.67 |
| 2005-10-11 | 263,000 | 264,000 | 262,000 | 262,000 | 45 | 873.33 |
| 2005-10-07 | 264,000 | 266,000 | 263,000 | 263,000 | 73 | 876.67 |
| 2005-10-06 | 265,000 | 265,000 | 262,000 | 263,000 | 83 | 876.67 |
| 2005-10-05 | 266,000 | 266,000 | 262,000 | 262,000 | 62 | 873.33 |
| 2005-10-04 | 264,000 | 265,000 | 262,000 | 264,000 | 87 | 880 |
| 2005-10-03 | 262,000 | 264,000 | 262,000 | 263,000 | 49 | 876.67 |
| 2005-09-30 | 264,000 | 265,000 | 261,000 | 261,000 | 109 | 870 |
| 2005-09-29 | 265,000 | 265,000 | 261,000 | 263,000 | 150 | 876.67 |
| 2005-09-28 | 265,000 | 268,000 | 265,000 | 265,000 | 77 | 883.33 |
| 2005-09-27 | 269,000 | 269,000 | 265,000 | 265,000 | 106 | 883.33 |
| 2005-09-26 | 270,000 | 272,000 | 270,000 | 271,000 | 116 | 903.33 |
| 2005-09-22 | 273,000 | 273,000 | 270,000 | 271,000 | 78 | 903.33 |
| 2005-09-21 | 272,000 | 272,000 | 271,000 | 271,000 | 78 | 903.33 |
| 2005-09-20 | 272,000 | 272,000 | 270,000 | 271,000 | 48 | 903.33 |
| 2005-09-16 | 270,000 | 271,000 | 269,000 | 269,000 | 49 | 896.67 |
| 2005-09-15 | 270,000 | 271,000 | 269,000 | 270,000 | 59 | 900 |
| 2005-09-14 | 272,000 | 272,000 | 270,000 | 270,000 | 29 | 900 |
| 2005-09-13 | 272,000 | 273,000 | 270,000 | 270,000 | 45 | 900 |
| 2005-09-12 | 272,000 | 273,000 | 270,000 | 272,000 | 122 | 906.67 |
| 2005-09-09 | 268,000 | 270,000 | 267,000 | 270,000 | 103 | 900 |
| 2005-09-08 | 271,000 | 271,000 | 268,000 | 268,000 | 19 | 893.33 |
| 2005-09-07 | 270,000 | 270,000 | 268,000 | 268,000 | 46 | 893.33 |
| 2005-09-06 | 270,000 | 272,000 | 269,000 | 269,000 | 73 | 896.67 |
| 2005-09-05 | 273,000 | 273,000 | 270,000 | 271,000 | 54 | 903.33 |
| 2005-09-02 | 271,000 | 271,000 | 268,000 | 270,000 | 39 | 900 |
| 2005-09-01 | 268,000 | 271,000 | 268,000 | 270,000 | 37 | 900 |
| 2005-08-31 | 269,000 | 271,000 | 268,000 | 268,000 | 54 | 893.33 |
| 2005-08-30 | 272,000 | 272,000 | 269,000 | 269,000 | 41 | 896.67 |
| 2005-08-29 | 269,000 | 272,000 | 268,000 | 270,000 | 44 | 900 |
| 2005-08-26 | 273,000 | 273,000 | 269,000 | 269,000 | 61 | 896.67 |
| 2005-08-25 | 273,000 | 274,000 | 271,000 | 271,000 | 82 | 903.33 |
| 2005-08-24 | 268,000 | 272,000 | 268,000 | 270,000 | 35 | 900 |
| 2005-08-23 | 270,000 | 272,000 | 269,000 | 272,000 | 61 | 906.67 |
| 2005-08-22 | 270,000 | 271,000 | 267,000 | 268,000 | 23 | 893.33 |
| 2005-08-19 | 272,000 | 272,000 | 268,000 | 270,000 | 22 | 900 |
| 2005-08-18 | 269,000 | 272,000 | 267,000 | 272,000 | 139 | 906.67 |
| 2005-08-17 | 269,000 | 270,000 | 268,000 | 268,000 | 31 | 893.33 |
| 2005-08-16 | 265,000 | 274,000 | 265,000 | 270,000 | 32 | 900 |
| 2005-08-15 | 269,000 | 269,000 | 265,000 | 266,000 | 56 | 886.67 |
| 2005-08-12 | 269,000 | 269,000 | 267,000 | 268,000 | 19 | 893.33 |
| 2005-08-11 | 268,000 | 269,000 | 267,000 | 269,000 | 46 | 896.67 |
| 2005-08-10 | 266,000 | 268,000 | 263,000 | 265,000 | 64 | 883.33 |
| 2005-08-09 | 263,000 | 265,000 | 260,000 | 265,000 | 77 | 883.33 |
| 2005-08-08 | 260,000 | 260,000 | 257,000 | 260,000 | 137 | 866.67 |
| 2005-08-05 | 264,000 | 265,000 | 262,000 | 263,000 | 112 | 876.67 |
| 2005-08-04 | 267,000 | 269,000 | 266,000 | 266,000 | 36 | 886.67 |
| 2005-08-03 | 269,000 | 270,000 | 268,000 | 269,000 | 45 | 896.67 |
| 2005-08-02 | 270,000 | 271,000 | 268,000 | 269,000 | 35 | 896.67 |
| 2005-08-01 | 268,000 | 270,000 | 268,000 | 269,000 | 53 | 896.67 |
| 2005-07-29 | 274,000 | 274,000 | 270,000 | 270,000 | 58 | 900 |
| 2005-07-28 | 275,000 | 275,000 | 274,000 | 274,000 | 29 | 913.33 |
| 2005-07-27 | 272,000 | 274,000 | 272,000 | 273,000 | 35 | 910 |
| 2005-07-26 | 273,000 | 273,000 | 270,000 | 271,000 | 44 | 903.33 |
| 2005-07-25 | 273,000 | 273,000 | 272,000 | 273,000 | 106 | 910 |
| 2005-07-22 | 271,000 | 272,000 | 269,000 | 270,000 | 65 | 900 |
| 2005-07-21 | 271,000 | 272,000 | 270,000 | 270,000 | 62 | 900 |
| 2005-07-20 | 272,000 | 273,000 | 270,000 | 270,000 | 55 | 900 |
| 2005-07-19 | 270,000 | 273,000 | 270,000 | 272,000 | 60 | 906.67 |
| 2005-07-15 | 272,000 | 274,000 | 271,000 | 272,000 | 40 | 906.67 |
| 2005-07-14 | 271,000 | 273,000 | 270,000 | 270,000 | 36 | 900 |
| 2005-07-13 | 272,000 | 273,000 | 269,000 | 270,000 | 79 | 900 |
| 2005-07-12 | 274,000 | 277,000 | 272,000 | 272,000 | 51 | 906.67 |
| 2005-07-11 | 280,000 | 280,000 | 273,000 | 277,000 | 52 | 923.33 |
| 2005-07-08 | 280,000 | 280,000 | 278,000 | 278,000 | 27 | 926.67 |
| 2005-07-07 | 279,000 | 280,000 | 277,000 | 278,000 | 18 | 926.67 |
| 2005-07-06 | 277,000 | 279,000 | 277,000 | 279,000 | 15 | 930 |
| 2005-07-05 | 280,000 | 282,000 | 280,000 | 280,000 | 24 | 933.33 |
| 2005-07-04 | 284,000 | 284,000 | 280,000 | 280,000 | 14 | 933.33 |
| 2005-07-01 | 280,000 | 280,000 | 278,000 | 280,000 | 33 | 933.33 |
| 2005-06-30 | 276,000 | 283,000 | 276,000 | 281,000 | 86 | 936.67 |
| 2005-06-29 | 278,000 | 284,000 | 277,000 | 281,000 | 82 | 936.67 |
| 2005-06-28 | 276,000 | 278,000 | 275,000 | 276,000 | 53 | 920 |
| 2005-06-27 | 274,000 | 276,000 | 274,000 | 274,000 | 36 | 913.33 |
| 2005-06-24 | 275,000 | 275,000 | 272,000 | 274,000 | 69 | 913.33 |
| 2005-06-23 | 275,000 | 276,000 | 270,000 | 276,000 | 65 | 920 |
| 2005-06-22 | 275,000 | 277,000 | 274,000 | 274,000 | 12 | 913.33 |
| 2005-06-21 | 273,000 | 276,000 | 273,000 | 275,000 | 27 | 916.67 |
| 2005-06-20 | 278,000 | 279,000 | 275,000 | 275,000 | 19 | 916.67 |
| 2005-06-17 | 279,000 | 280,000 | 276,000 | 279,000 | 20 | 930 |
| 2005-06-16 | 280,000 | 283,000 | 278,000 | 278,000 | 25 | 926.67 |
| 2005-06-15 | 278,000 | 280,000 | 275,000 | 280,000 | 35 | 933.33 |
| 2005-06-14 | 289,000 | 289,000 | 277,000 | 279,000 | 130 | 930 |
| 2005-06-13 | 273,000 | 273,000 | 268,000 | 273,000 | 35 | 910 |
| 2005-06-10 | 272,000 | 272,000 | 266,000 | 272,000 | 66 | 906.67 |
| 2005-06-09 | 274,000 | 274,000 | 271,000 | 271,000 | 39 | 903.33 |
| 2005-06-08 | 270,000 | 275,000 | 269,000 | 274,000 | 42 | 913.33 |
| 2005-06-07 | 272,000 | 273,000 | 270,000 | 270,000 | 26 | 900 |
| 2005-06-06 | 271,000 | 275,000 | 269,000 | 271,000 | 85 | 903.33 |
| 2005-06-03 | 270,000 | 271,000 | 268,000 | 271,000 | 27 | 903.33 |
| 2005-06-02 | 274,000 | 274,000 | 267,000 | 267,000 | 32 | 890 |
| 2005-06-01 | 271,000 | 273,000 | 268,000 | 270,000 | 58 | 900 |
| 2005-05-31 | 271,000 | 271,000 | 265,000 | 270,000 | 52 | 900 |
| 2005-05-30 | 268,000 | 271,000 | 266,000 | 270,000 | 56 | 900 |
| 2005-05-27 | 262,000 | 265,000 | 262,000 | 262,000 | 35 | 873.33 |
| 2005-05-26 | 262,000 | 262,000 | 259,000 | 262,000 | 51 | 873.33 |
| 2005-05-25 | 268,000 | 268,000 | 262,000 | 262,000 | 60 | 873.33 |
| 2005-05-24 | 264,000 | 268,000 | 264,000 | 264,000 | 45 | 880 |
| 2005-05-23 | 266,000 | 266,000 | 261,000 | 262,000 | 44 | 873.33 |
| 2005-05-20 | 272,000 | 272,000 | 266,000 | 266,000 | 21 | 886.67 |
| 2005-05-19 | 266,000 | 271,000 | 266,000 | 267,000 | 59 | 890 |
| 2005-05-18 | 261,000 | 262,000 | 261,000 | 262,000 | 33 | 873.33 |
| 2005-05-17 | 265,000 | 269,000 | 259,000 | 260,000 | 60 | 866.67 |
| 2005-05-16 | 266,000 | 267,000 | 261,000 | 264,000 | 56 | 880 |
| 2005-05-13 | 269,000 | 271,000 | 267,000 | 267,000 | 46 | 890 |
| 2005-05-12 | 268,000 | 272,000 | 268,000 | 269,000 | 21 | 896.67 |
| 2005-05-11 | 270,000 | 273,000 | 268,000 | 268,000 | 34 | 893.33 |
| 2005-05-10 | 276,000 | 276,000 | 271,000 | 271,000 | 47 | 903.33 |
| 2005-05-09 | 276,000 | 277,000 | 269,000 | 270,000 | 126 | 900 |
| 2005-05-06 | 266,000 | 270,000 | 266,000 | 268,000 | 193 | 893.33 |
| 2005-05-02 | 259,000 | 264,000 | 258,000 | 264,000 | 45 | 880 |
| 2005-04-28 | 262,000 | 264,000 | 259,000 | 259,000 | 100 | 863.33 |
| 2005-04-27 | 269,000 | 269,000 | 263,000 | 263,000 | 29 | 876.67 |
| 2005-04-26 | 266,000 | 270,000 | 264,000 | 264,000 | 48 | 880 |
| 2005-04-25 | 269,000 | 271,000 | 265,000 | 269,000 | 118 | 896.67 |
| 2005-04-22 | 274,000 | 274,000 | 267,000 | 268,000 | 46 | 893.33 |
| 2005-04-21 | 267,000 | 267,000 | 262,000 | 263,000 | 87 | 876.67 |
| 2005-04-20 | 275,000 | 275,000 | 270,000 | 270,000 | 31 | 900 |
| 2005-04-19 | 266,000 | 275,000 | 265,000 | 270,000 | 57 | 900 |
| 2005-04-18 | 270,000 | 270,000 | 262,000 | 265,000 | 97 | 883.33 |
| 2005-04-15 | 278,000 | 279,000 | 277,000 | 278,000 | 26 | 926.67 |
| 2005-04-14 | 285,000 | 285,000 | 278,000 | 279,000 | 55 | 930 |
| 2005-04-13 | 286,000 | 288,000 | 286,000 | 287,000 | 8 | 956.67 |
| 2005-04-12 | 293,000 | 294,000 | 288,000 | 288,000 | 26 | 960 |
| 2005-04-11 | 293,000 | 293,000 | 289,000 | 289,000 | 10 | 963.33 |
| 2005-04-08 | 292,000 | 294,000 | 288,000 | 294,000 | 56 | 980 |
| 2005-04-07 | 282,000 | 286,000 | 282,000 | 286,000 | 53 | 953.33 |
| 2005-04-06 | 281,000 | 283,000 | 280,000 | 282,000 | 57 | 940 |
| 2005-04-05 | 282,000 | 282,000 | 277,000 | 279,000 | 82 | 930 |
| 2005-04-04 | 282,000 | 283,000 | 281,000 | 282,000 | 29 | 940 |
| 2005-04-01 | 280,000 | 287,000 | 280,000 | 282,000 | 73 | 940 |
| 2005-03-31 | 295,000 | 295,000 | 290,000 | 290,000 | 34 | 966.67 |
| 2005-03-30 | 292,000 | 294,000 | 288,000 | 294,000 | 66 | 980 |
| 2005-03-29 | 297,000 | 298,000 | 291,000 | 292,000 | 42 | 973.33 |
| 2005-03-28 | 287,000 | 295,000 | 287,000 | 295,000 | 30 | 983.33 |
| 2005-03-25 | 299,000 | 299,000 | 292,000 | 295,000 | 88 | 983.33 |
| 2005-03-24 | 292,000 | 298,000 | 292,000 | 294,000 | 163 | 980 |
| 2005-03-23 | 290,000 | 294,000 | 289,000 | 294,000 | 64 | 980 |
| 2005-03-22 | 291,000 | 294,000 | 290,000 | 290,000 | 80 | 966.67 |
| 2005-03-18 | 290,000 | 296,000 | 290,000 | 291,000 | 57 | 970 |
| 2005-03-17 | 291,000 | 294,000 | 287,000 | 294,000 | 111 | 980 |
| 2005-03-16 | 299,000 | 300,000 | 292,000 | 298,000 | 192 | 993.33 |
| 2005-03-15 | 305,000 | 305,000 | 299,000 | 300,000 | 98 | 1,000 |
| 2005-03-14 | 301,000 | 304,000 | 301,000 | 303,000 | 48 | 1,010 |
| 2005-03-11 | 303,000 | 307,000 | 302,000 | 306,000 | 61 | 1,020 |
| 2005-03-10 | 305,000 | 305,000 | 298,000 | 301,000 | 103 | 1,003.33 |
| 2005-03-09 | 305,000 | 309,000 | 305,000 | 306,000 | 56 | 1,020 |
| 2005-03-08 | 304,000 | 310,000 | 304,000 | 306,000 | 82 | 1,020 |
| 2005-03-07 | 308,000 | 310,000 | 303,000 | 307,000 | 114 | 1,023.33 |
| 2005-03-04 | 310,000 | 310,000 | 305,000 | 306,000 | 53 | 1,020 |
| 2005-03-03 | 310,000 | 310,000 | 308,000 | 309,000 | 32 | 1,030 |
| 2005-03-02 | 312,000 | 313,000 | 306,000 | 312,000 | 96 | 1,040 |
| 2005-03-01 | 305,000 | 310,000 | 305,000 | 310,000 | 58 | 1,033.33 |
| 2005-02-28 | 307,000 | 311,000 | 307,000 | 308,000 | 77 | 1,026.67 |
| 2005-02-25 | 308,000 | 310,000 | 307,000 | 307,000 | 87 | 1,023.33 |
| 2005-02-24 | 300,000 | 309,000 | 299,000 | 308,000 | 132 | 1,026.67 |
| 2005-02-23 | 302,000 | 303,000 | 298,000 | 299,000 | 51 | 996.67 |
| 2005-02-22 | 302,000 | 303,000 | 300,000 | 302,000 | 73 | 1,006.67 |
| 2005-02-21 | 300,000 | 305,000 | 300,000 | 301,000 | 100 | 1,003.33 |
| 2005-02-18 | 300,000 | 305,000 | 300,000 | 305,000 | 52 | 1,016.67 |
| 2005-02-17 | 301,000 | 303,000 | 300,000 | 300,000 | 70 | 1,000 |
| 2005-02-16 | 304,000 | 307,000 | 302,000 | 303,000 | 48 | 1,010 |
| 2005-02-15 | 306,000 | 306,000 | 302,000 | 305,000 | 49 | 1,016.67 |
| 2005-02-14 | 305,000 | 308,000 | 304,000 | 305,000 | 81 | 1,016.67 |
| 2005-02-10 | 299,000 | 302,000 | 299,000 | 301,000 | 80 | 1,003.33 |
| 2005-02-09 | 308,000 | 309,000 | 302,000 | 302,000 | 41 | 1,006.67 |
| 2005-02-08 | 309,000 | 312,000 | 305,000 | 305,000 | 84 | 1,016.67 |
| 2005-02-07 | 309,000 | 314,000 | 307,000 | 309,000 | 130 | 1,030 |
| 2005-02-04 | 307,000 | 310,000 | 302,000 | 307,000 | 29 | 1,023.33 |
| 2005-02-03 | 310,000 | 315,000 | 310,000 | 311,000 | 134 | 1,036.67 |
| 2005-02-02 | 307,000 | 307,000 | 300,000 | 307,000 | 127 | 1,023.33 |
| 2005-02-01 | 299,000 | 300,000 | 297,000 | 298,000 | 96 | 993.33 |
| 2005-01-31 | 296,000 | 303,000 | 295,000 | 303,000 | 159 | 1,010 |
| 2005-01-28 | 307,000 | 307,000 | 299,000 | 306,000 | 147 | 1,020 |
| 2005-01-27 | 311,000 | 312,000 | 303,000 | 308,000 | 129 | 1,026.67 |
| 2005-01-26 | 310,000 | 315,000 | 300,000 | 309,000 | 264 | 1,030 |
| 2005-01-25 | 323,000 | 325,000 | 308,000 | 313,000 | 325 | 1,043.33 |
| 2005-01-24 | 332,000 | 334,000 | 323,000 | 328,000 | 185 | 1,093.33 |
| 2005-01-21 | 330,000 | 336,000 | 326,000 | 333,000 | 401 | 1,110 |
| 2005-01-20 | 324,000 | 326,000 | 319,000 | 326,000 | 301 | 1,086.67 |
| 2005-01-19 | 311,000 | 329,000 | 311,000 | 329,000 | 420 | 1,096.67 |
| 2005-01-18 | 307,000 | 314,000 | 306,000 | 312,000 | 347 | 1,040 |
| 2005-01-17 | 294,000 | 308,000 | 291,000 | 305,000 | 288 | 1,016.67 |
| 2005-01-14 | 288,000 | 291,000 | 285,000 | 290,000 | 83 | 966.67 |
| 2005-01-13 | 292,000 | 293,000 | 289,000 | 290,000 | 83 | 966.67 |
| 2005-01-12 | 290,000 | 296,000 | 289,000 | 294,000 | 181 | 980 |
| 2005-01-11 | 282,000 | 292,000 | 279,000 | 292,000 | 212 | 973.33 |
| 2005-01-07 | 279,000 | 279,000 | 277,000 | 279,000 | 74 | 930 |
| 2005-01-06 | 276,000 | 279,000 | 276,000 | 279,000 | 58 | 930 |
| 2005-01-05 | 277,000 | 278,000 | 274,000 | 277,000 | 44 | 923.33 |
| 2005-01-04 | 273,000 | 277,000 | 273,000 | 273,000 | 8 | 910 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-09-25]1株→2株
