2917 (株)大森屋 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 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 | 1,339 |
| 2005-12-29 | 1,285 | 1,287 | 1,285 | 1,287 | 5,000 | 1,287 |
| 2005-12-28 | 1,280 | 1,286 | 1,280 | 1,286 | 3,000 | 1,286 |
| 2005-12-27 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 | 1,285 |
| 2005-12-26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2005-12-22 | 1,230 | 1,250 | 1,230 | 1,245 | 8,000 | 1,245 |
| 2005-12-21 | 1,231 | 1,233 | 1,231 | 1,233 | 2,000 | 1,233 |
| 2005-12-20 | 1,235 | 1,235 | 1,233 | 1,233 | 2,000 | 1,233 |
| 2005-12-19 | 1,230 | 1,233 | 1,230 | 1,233 | 4,000 | 1,233 |
| 2005-12-16 | 1,241 | 1,241 | 1,228 | 1,230 | 4,000 | 1,230 |
| 2005-12-15 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2005-12-14 | 1,222 | 1,222 | 1,222 | 1,222 | 1,000 | 1,222 |
| 2005-12-13 | 1,244 | 1,245 | 1,244 | 1,245 | 2,000 | 1,245 |
| 2005-12-12 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 | 1,245 |
| 2005-12-09 | 1,220 | 1,221 | 1,220 | 1,221 | 2,000 | 1,221 |
| 2005-12-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-12-07 | 1,234 | 1,234 | 1,234 | 1,234 | 1,000 | 1,234 |
| 2005-12-06 | 1,209 | 1,210 | 1,209 | 1,210 | 6,000 | 1,210 |
| 2005-12-05 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2005-12-02 | 1,221 | 1,221 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2005-12-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-11-30 | 1,219 | 1,219 | 1,219 | 1,219 | 1,000 | 1,219 |
| 2005-11-29 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 | 1,201 |
| 2005-11-28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2005-11-25 | 1,228 | 1,230 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2005-11-24 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2005-11-22 | 1,221 | 1,250 | 1,220 | 1,250 | 6,000 | 1,250 |
| 2005-11-21 | 1,215 | 1,222 | 1,215 | 1,220 | 3,000 | 1,220 |
| 2005-11-18 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2005-11-17 | 1,201 | 1,211 | 1,200 | 1,211 | 5,000 | 1,211 |
| 2005-11-16 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 1,200 |
| 2005-11-15 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 1,199 |
| 2005-11-14 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2005-11-11 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2005-11-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2005-11-09 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 | 1,175 |
| 2005-11-08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2005-11-07 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2005-11-04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2005-11-02 | 1,145 | 1,145 | 1,145 | 1,145 | 1,000 | 1,145 |
| 2005-11-01 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 | 1,179 |
| 2005-10-31 | 1,132 | 1,133 | 1,132 | 1,133 | 2,000 | 1,133 |
| 2005-10-28 | 1,132 | 1,132 | 1,132 | 1,132 | 1,000 | 1,132 |
| 2005-10-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2005-10-26 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2005-10-25 | 1,169 | 1,169 | 1,169 | 1,169 | 1,000 | 1,169 |
| 2005-10-24 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 | 1,131 |
| 2005-10-21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2005-10-20 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2005-10-19 | 1,122 | 1,122 | 1,122 | 1,122 | 1,000 | 1,122 |
| 2005-10-18 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2005-10-17 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2005-10-14 | 1,180 | 1,211 | 1,165 | 1,165 | 4,000 | 1,165 |
| 2005-10-13 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2005-10-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2005-10-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2005-10-07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2005-10-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2005-10-05 | 1,081 | 1,082 | 1,081 | 1,082 | 7,000 | 1,082 |
| 2005-10-04 | 1,080 | 1,081 | 1,080 | 1,081 | 2,000 | 1,081 |
| 2005-10-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2005-09-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2005-09-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-09-28 | 1,252 | 1,252 | 1,220 | 1,220 | 3,000 | 1,220 |
| 2005-09-27 | 1,279 | 1,279 | 1,265 | 1,265 | 2,000 | 1,265 |
| 2005-09-26 | 1,287 | 1,299 | 1,279 | 1,298 | 7,000 | 1,298 |
| 2005-09-22 | 1,251 | 1,299 | 1,250 | 1,298 | 8,000 | 1,298 |
| 2005-09-21 | 1,260 | 1,291 | 1,250 | 1,291 | 5,000 | 1,291 |
| 2005-09-20 | 1,229 | 1,261 | 1,229 | 1,261 | 5,000 | 1,261 |
| 2005-09-16 | 1,210 | 1,252 | 1,210 | 1,250 | 5,000 | 1,250 |
| 2005-09-15 | 1,202 | 1,202 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2005-09-14 | 1,201 | 1,201 | 1,195 | 1,195 | 2,000 | 1,195 |
| 2005-09-13 | 1,199 | 1,200 | 1,199 | 1,200 | 3,000 | 1,200 |
| 2005-09-12 | 1,190 | 1,191 | 1,190 | 1,191 | 4,000 | 1,191 |
| 2005-09-09 | 1,190 | 1,191 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2005-09-08 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 | 1,191 |
| 2005-09-07 | 1,190 | 1,190 | 1,188 | 1,188 | 4,000 | 1,188 |
| 2005-09-06 | 1,190 | 1,190 | 1,189 | 1,190 | 4,000 | 1,190 |
| 2005-09-05 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2005-09-02 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 | 1,160 |
| 2005-09-01 | 1,149 | 1,150 | 1,149 | 1,150 | 4,000 | 1,150 |
| 2005-08-31 | 1,134 | 1,134 | 1,134 | 1,134 | 1,000 | 1,134 |
| 2005-08-30 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2005-08-29 | 1,124 | 1,125 | 1,124 | 1,125 | 2,000 | 1,125 |
| 2005-08-26 | 1,083 | 1,125 | 1,083 | 1,125 | 6,000 | 1,125 |
| 2005-08-25 | 1,109 | 1,109 | 1,109 | 1,109 | 1,000 | 1,109 |
| 2005-08-24 | 1,055 | 1,058 | 1,055 | 1,056 | 5,000 | 1,056 |
| 2005-08-23 | 1,056 | 1,056 | 1,056 | 1,056 | 1,000 | 1,056 |
| 2005-08-22 | 1,084 | 1,085 | 1,084 | 1,085 | 2,000 | 1,085 |
| 2005-08-19 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 | 1,085 |
| 2005-08-18 | 1,096 | 1,097 | 1,096 | 1,097 | 2,000 | 1,097 |
| 2005-08-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2005-08-16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2005-08-15 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 1,080 |
| 2005-08-12 | 1,050 | 1,075 | 1,050 | 1,075 | 3,000 | 1,075 |
| 2005-08-11 | 1,085 | 1,085 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2005-08-10 | 1,080 | 1,085 | 1,080 | 1,085 | 2,000 | 1,085 |
| 2005-08-09 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2005-08-08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2005-08-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2005-08-04 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2005-08-03 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2005-08-02 | 1,064 | 1,065 | 1,064 | 1,065 | 4,000 | 1,065 |
| 2005-08-01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2005-07-29 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 | 1,069 |
| 2005-07-28 | 1,060 | 1,068 | 1,060 | 1,068 | 5,000 | 1,068 |
| 2005-07-27 | 1,072 | 1,072 | 1,072 | 1,072 | 1,000 | 1,072 |
| 2005-07-26 | 1,068 | 1,070 | 1,068 | 1,070 | 2,000 | 1,070 |
| 2005-07-25 | 1,070 | 1,070 | 1,060 | 1,068 | 5,000 | 1,068 |
| 2005-07-22 | 1,065 | 1,070 | 1,065 | 1,070 | 2,000 | 1,070 |
| 2005-07-21 | 1,056 | 1,065 | 1,056 | 1,065 | 7,000 | 1,065 |
| 2005-07-20 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 2005-07-19 | 1,075 | 1,076 | 1,075 | 1,076 | 2,000 | 1,076 |
| 2005-07-15 | 1,075 | 1,076 | 1,075 | 1,076 | 5,000 | 1,076 |
| 2005-07-14 | 1,075 | 1,075 | 1,075 | 1,075 | 2,000 | 1,075 |
| 2005-07-13 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2005-07-11 | 1,076 | 1,076 | 1,075 | 1,076 | 3,000 | 1,076 |
| 2005-07-08 | 1,076 | 1,076 | 1,075 | 1,075 | 5,000 | 1,075 |
| 2005-07-07 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2005-07-06 | 1,072 | 1,072 | 1,070 | 1,071 | 8,000 | 1,071 |
| 2005-07-05 | 1,050 | 1,062 | 1,050 | 1,060 | 4,000 | 1,060 |
| 2005-07-04 | 1,044 | 1,050 | 1,044 | 1,050 | 4,000 | 1,050 |
| 2005-07-01 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2005-06-30 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 1,040 |
| 2005-06-29 | 1,040 | 1,060 | 1,040 | 1,040 | 5,000 | 1,040 |
| 2005-06-28 | 1,042 | 1,042 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2005-06-27 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 | 1,040 |
| 2005-06-24 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 1,029 |
| 2005-06-23 | 1,034 | 1,035 | 1,025 | 1,025 | 4,000 | 1,025 |
| 2005-06-22 | 1,031 | 1,031 | 1,030 | 1,031 | 4,000 | 1,031 |
| 2005-06-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2005-06-20 | 1,035 | 1,035 | 1,025 | 1,026 | 3,000 | 1,026 |
| 2005-06-17 | 1,026 | 1,031 | 1,025 | 1,031 | 5,000 | 1,031 |
| 2005-06-16 | 1,025 | 1,026 | 1,025 | 1,025 | 4,000 | 1,025 |
| 2005-06-15 | 1,025 | 1,025 | 1,025 | 1,025 | 3,000 | 1,025 |
| 2005-06-14 | 1,024 | 1,024 | 1,024 | 1,024 | 1,000 | 1,024 |
| 2005-06-13 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2005-06-10 | 1,027 | 1,027 | 1,025 | 1,025 | 2,000 | 1,025 |
| 2005-06-09 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2005-06-08 | 1,025 | 1,025 | 1,025 | 1,025 | 2,000 | 1,025 |
| 2005-06-07 | 1,025 | 1,025 | 1,025 | 1,025 | 2,000 | 1,025 |
| 2005-06-06 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2005-06-03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2005-06-02 | 1,030 | 1,030 | 1,029 | 1,030 | 4,000 | 1,030 |
| 2005-06-01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2005-05-31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2005-05-30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2005-05-27 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2005-05-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2005-05-25 | 1,040 | 1,040 | 1,039 | 1,039 | 2,000 | 1,039 |
| 2005-05-24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2005-05-23 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2005-05-20 | 1,044 | 1,044 | 1,044 | 1,044 | 1,000 | 1,044 |
| 2005-05-19 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 1,045 |
| 2005-05-18 | 1,020 | 1,045 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2005-05-17 | 1,015 | 1,045 | 1,015 | 1,045 | 5,000 | 1,045 |
| 2005-05-16 | 1,010 | 1,011 | 1,010 | 1,011 | 2,000 | 1,011 |
| 2005-05-13 | 1,011 | 1,011 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2005-05-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2005-05-11 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 | 1,005 |
| 2005-05-10 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 1,009 |
| 2005-05-09 | 1,006 | 1,007 | 1,006 | 1,007 | 2,000 | 1,007 |
| 2005-05-06 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 1,009 |
| 2005-05-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2005-04-28 | 1,005 | 1,005 | 1,000 | 1,001 | 3,000 | 1,001 |
| 2005-04-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2005-04-26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2005-04-25 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 1,005 |
| 2005-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2005-04-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2005-04-20 | 1,000 | 1,005 | 1,000 | 1,005 | 3,000 | 1,005 |
| 2005-04-19 | 1,015 | 1,015 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2005-04-18 | 1,000 | 1,012 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2005-04-15 | 1,015 | 1,015 | 1,005 | 1,015 | 5,000 | 1,015 |
| 2005-04-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2005-04-13 | 1,030 | 1,031 | 1,020 | 1,021 | 8,000 | 1,021 |
| 2005-04-12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2005-04-11 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 1,030 |
| 2005-04-08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2005-04-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2005-04-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-04-05 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 1,045 |
| 2005-04-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2005-04-01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2005-03-31 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2005-03-30 | 990 | 1,000 | 990 | 1,000 | 3,000 | 1,000 |
| 2005-03-29 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 2005-03-28 | 1,030 | 1,031 | 990 | 990 | 6,000 | 990 |
| 2005-03-25 | 1,050 | 1,050 | 1,038 | 1,038 | 8,000 | 1,038 |
| 2005-03-24 | 1,040 | 1,070 | 1,038 | 1,070 | 3,000 | 1,070 |
| 2005-03-23 | 1,020 | 1,032 | 1,020 | 1,032 | 7,000 | 1,032 |
| 2005-03-22 | 1,019 | 1,021 | 1,019 | 1,020 | 12,000 | 1,020 |
| 2005-03-18 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 1,015 |
| 2005-03-17 | 1,014 | 1,020 | 1,014 | 1,015 | 6,000 | 1,015 |
| 2005-03-16 | 1,020 | 1,020 | 1,019 | 1,020 | 3,000 | 1,020 |
| 2005-03-15 | 1,010 | 1,019 | 1,010 | 1,019 | 6,000 | 1,019 |
| 2005-03-14 | 1,010 | 1,020 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2005-03-11 | 1,008 | 1,010 | 1,008 | 1,010 | 2,000 | 1,010 |
| 2005-03-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2005-03-09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2005-03-08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2005-03-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2005-03-04 | 1,030 | 1,030 | 1,027 | 1,027 | 3,000 | 1,027 |
| 2005-03-03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2005-03-02 | 1,026 | 1,026 | 1,025 | 1,025 | 2,000 | 1,025 |
| 2005-03-01 | 1,026 | 1,026 | 1,026 | 1,026 | 4,000 | 1,026 |
| 2005-02-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2005-02-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2005-02-24 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2005-02-23 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2005-02-22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2005-02-21 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 1,050 |
| 2005-02-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2005-02-17 | 1,060 | 1,070 | 1,030 | 1,050 | 17,000 | 1,050 |
| 2005-02-16 | 1,045 | 1,060 | 1,045 | 1,060 | 11,000 | 1,060 |
| 2005-02-15 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 1,020 |
| 2005-02-14 | 995 | 1,002 | 992 | 995 | 4,000 | 995 |
| 2005-02-10 | 990 | 992 | 990 | 992 | 6,000 | 992 |
| 2005-02-09 | 989 | 990 | 989 | 989 | 3,000 | 989 |
| 2005-02-08 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2005-02-07 | 986 | 987 | 986 | 987 | 2,000 | 987 |
| 2005-02-04 | 994 | 994 | 993 | 993 | 6,000 | 993 |
| 2005-02-03 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2005-02-02 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2005-02-01 | 993 | 995 | 993 | 995 | 4,000 | 995 |
| 2005-01-31 | 993 | 994 | 993 | 994 | 2,000 | 994 |
| 2005-01-28 | 994 | 994 | 994 | 994 | 3,000 | 994 |
| 2005-01-27 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2005-01-26 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2005-01-25 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2005-01-24 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2005-01-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-01-20 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2005-01-19 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 1,005 |
| 2005-01-18 | 999 | 1,000 | 999 | 1,000 | 6,000 | 1,000 |
| 2005-01-17 | 962 | 999 | 962 | 992 | 6,000 | 992 |
| 2005-01-14 | 970 | 992 | 970 | 992 | 4,000 | 992 |
| 2005-01-13 | 962 | 962 | 962 | 962 | 1,000 | 962 |
| 2005-01-12 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2005-01-11 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 2005-01-07 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2005-01-06 | 970 | 970 | 969 | 969 | 2,000 | 969 |
| 2005-01-05 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 2005-01-04 | 961 | 961 | 961 | 961 | 1,000 | 961 |
分割・併合履歴 ： [1995-09-26]1株→1.2株
