3346 ヒロタグループホールディングス(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 | 59,900 | 61,500 | 59,900 | 61,500 | 71 | 615 |
| 2005-12-29 | 60,000 | 61,500 | 59,000 | 59,400 | 413 | 594 |
| 2005-12-28 | 61,000 | 61,000 | 59,700 | 60,000 | 61 | 600 |
| 2005-12-27 | 60,000 | 60,000 | 59,700 | 59,800 | 288 | 598 |
| 2005-12-26 | 60,500 | 60,600 | 60,100 | 60,500 | 70 | 605 |
| 2005-12-22 | 59,800 | 60,000 | 59,600 | 60,000 | 57 | 600 |
| 2005-12-21 | 59,300 | 60,000 | 59,300 | 59,800 | 233 | 598 |
| 2005-12-20 | 59,500 | 59,500 | 59,100 | 59,300 | 74 | 593 |
| 2005-12-19 | 59,000 | 60,400 | 59,000 | 59,500 | 56 | 595 |
| 2005-12-16 | 60,000 | 60,000 | 58,800 | 59,000 | 45 | 590 |
| 2005-12-15 | 61,000 | 61,000 | 57,500 | 57,500 | 368 | 575 |
| 2005-12-14 | 61,900 | 61,900 | 61,000 | 61,000 | 224 | 610 |
| 2005-12-13 | 60,100 | 62,000 | 60,000 | 60,500 | 93 | 605 |
| 2005-12-12 | 60,000 | 60,500 | 60,000 | 60,000 | 96 | 600 |
| 2005-12-09 | 60,000 | 60,100 | 59,900 | 59,900 | 27 | 599 |
| 2005-12-08 | 60,100 | 60,300 | 59,800 | 59,900 | 45 | 599 |
| 2005-12-07 | 60,000 | 60,400 | 60,000 | 60,400 | 41 | 604 |
| 2005-12-06 | 60,000 | 60,200 | 59,900 | 60,000 | 42 | 600 |
| 2005-12-05 | 60,000 | 60,000 | 59,900 | 59,900 | 37 | 599 |
| 2005-12-02 | 59,900 | 60,200 | 59,900 | 60,000 | 26 | 600 |
| 2005-12-01 | 60,000 | 60,200 | 59,900 | 60,200 | 79 | 602 |
| 2005-11-30 | 60,000 | 60,000 | 59,900 | 60,000 | 20 | 600 |
| 2005-11-29 | 60,300 | 60,400 | 59,900 | 60,000 | 48 | 600 |
| 2005-11-28 | 60,200 | 60,400 | 60,000 | 60,400 | 40 | 604 |
| 2005-11-25 | 60,100 | 60,100 | 59,800 | 59,800 | 14 | 598 |
| 2005-11-24 | 59,900 | 60,400 | 59,800 | 60,200 | 52 | 602 |
| 2005-11-22 | 60,200 | 60,200 | 59,900 | 59,900 | 29 | 599 |
| 2005-11-21 | 60,400 | 60,500 | 59,900 | 60,400 | 36 | 604 |
| 2005-11-18 | 60,200 | 60,400 | 59,400 | 60,300 | 207 | 603 |
| 2005-11-17 | 60,700 | 60,700 | 59,700 | 60,200 | 80 | 602 |
| 2005-11-16 | 61,000 | 61,300 | 60,000 | 60,200 | 39 | 602 |
| 2005-11-15 | 59,500 | 61,300 | 59,500 | 60,000 | 103 | 600 |
| 2005-11-14 | 60,000 | 60,000 | 59,500 | 59,500 | 48 | 595 |
| 2005-11-11 | 59,300 | 59,900 | 59,300 | 59,800 | 13 | 598 |
| 2005-11-10 | 59,300 | 59,900 | 59,300 | 59,400 | 73 | 594 |
| 2005-11-09 | 59,500 | 59,500 | 59,400 | 59,500 | 10 | 595 |
| 2005-11-08 | 59,300 | 59,800 | 59,300 | 59,500 | 28 | 595 |
| 2005-11-07 | 59,600 | 60,000 | 59,400 | 59,400 | 38 | 594 |
| 2005-11-04 | 59,600 | 59,800 | 59,300 | 59,500 | 43 | 595 |
| 2005-11-02 | 59,800 | 59,800 | 59,500 | 59,500 | 13 | 595 |
| 2005-11-01 | 59,400 | 59,800 | 59,200 | 59,800 | 9 | 598 |
| 2005-10-31 | 59,300 | 59,700 | 59,200 | 59,400 | 23 | 594 |
| 2005-10-28 | 59,400 | 59,700 | 59,200 | 59,700 | 22 | 597 |
| 2005-10-27 | 59,600 | 59,800 | 59,200 | 59,200 | 12 | 592 |
| 2005-10-26 | 60,000 | 60,000 | 59,200 | 59,200 | 31 | 592 |
| 2005-10-25 | 59,600 | 60,000 | 59,600 | 59,800 | 10 | 598 |
| 2005-10-24 | 60,000 | 60,000 | 59,500 | 60,000 | 15 | 600 |
| 2005-10-21 | 59,500 | 60,200 | 59,500 | 60,000 | 36 | 600 |
| 2005-10-20 | 59,900 | 60,000 | 59,500 | 60,000 | 29 | 600 |
| 2005-10-19 | 60,400 | 60,400 | 59,500 | 59,600 | 33 | 596 |
| 2005-10-18 | 60,100 | 60,500 | 60,100 | 60,400 | 10 | 604 |
| 2005-10-17 | 61,000 | 61,000 | 60,200 | 60,400 | 24 | 604 |
| 2005-10-14 | 60,500 | 61,200 | 60,500 | 61,000 | 52 | 610 |
| 2005-10-13 | 59,900 | 60,500 | 59,500 | 60,500 | 55 | 605 |
| 2005-10-12 | 59,900 | 59,900 | 59,100 | 59,300 | 22 | 593 |
| 2005-10-11 | 60,000 | 60,000 | 59,000 | 59,000 | 63 | 590 |
| 2005-10-07 | 61,000 | 61,000 | 60,000 | 60,100 | 20 | 601 |
| 2005-10-06 | 59,000 | 61,400 | 58,900 | 61,000 | 48 | 610 |
| 2005-10-05 | 59,100 | 59,200 | 58,900 | 58,900 | 18 | 589 |
| 2005-10-04 | 59,400 | 59,600 | 58,500 | 59,600 | 24 | 596 |
| 2005-10-03 | 60,400 | 60,400 | 58,500 | 59,500 | 28 | 595 |
| 2005-09-30 | 59,300 | 61,000 | 59,100 | 60,500 | 24 | 605 |
| 2005-09-29 | 59,100 | 60,000 | 59,000 | 59,000 | 30 | 590 |
| 2005-09-28 | 60,500 | 60,500 | 58,500 | 59,000 | 61 | 590 |
| 2005-09-27 | 62,800 | 62,800 | 60,500 | 60,700 | 81 | 607 |
| 2005-09-26 | 63,000 | 63,000 | 62,500 | 62,800 | 105 | 628 |
| 2005-09-22 | 62,600 | 62,600 | 61,800 | 62,100 | 49 | 621 |
| 2005-09-21 | 62,000 | 62,000 | 60,800 | 61,400 | 169 | 614 |
| 2005-09-20 | 62,000 | 62,000 | 61,000 | 61,500 | 88 | 615 |
| 2005-09-16 | 63,000 | 63,000 | 61,800 | 62,000 | 69 | 620 |
| 2005-09-15 | 62,500 | 62,800 | 62,300 | 62,300 | 52 | 623 |
| 2005-09-14 | 63,300 | 63,300 | 60,000 | 62,500 | 82 | 625 |
| 2005-09-13 | 64,300 | 64,300 | 63,300 | 63,300 | 51 | 633 |
| 2005-09-12 | 64,500 | 64,500 | 64,000 | 64,300 | 25 | 643 |
| 2005-09-09 | 63,600 | 63,900 | 63,000 | 63,600 | 44 | 636 |
| 2005-09-08 | 63,900 | 63,900 | 63,500 | 63,600 | 27 | 636 |
| 2005-09-07 | 64,000 | 64,900 | 63,500 | 63,500 | 59 | 635 |
| 2005-09-06 | 64,000 | 64,000 | 63,900 | 64,000 | 34 | 640 |
| 2005-09-05 | 64,500 | 64,500 | 64,000 | 64,000 | 40 | 640 |
| 2005-09-02 | 63,800 | 64,800 | 63,800 | 64,500 | 51 | 645 |
| 2005-09-01 | 64,800 | 64,900 | 63,800 | 64,000 | 33 | 640 |
| 2005-08-31 | 62,900 | 64,200 | 62,900 | 64,000 | 39 | 640 |
| 2005-08-30 | 61,000 | 62,900 | 61,000 | 62,900 | 40 | 629 |
| 2005-08-29 | 64,000 | 64,000 | 60,000 | 61,000 | 74 | 610 |
| 2005-08-26 | 64,400 | 64,400 | 63,000 | 63,000 | 91 | 630 |
| 2005-08-25 | 65,000 | 65,900 | 64,400 | 64,400 | 40 | 644 |
| 2005-08-24 | 66,000 | 66,000 | 64,900 | 66,000 | 111 | 660 |
| 2005-08-23 | 65,000 | 66,000 | 65,000 | 65,800 | 42 | 658 |
| 2005-08-22 | 65,900 | 66,400 | 65,000 | 65,000 | 101 | 650 |
| 2005-08-19 | 64,000 | 66,500 | 64,000 | 65,000 | 146 | 650 |
| 2005-08-18 | 62,800 | 64,400 | 62,800 | 64,000 | 66 | 640 |
| 2005-08-17 | 62,000 | 63,800 | 61,800 | 62,300 | 68 | 623 |
| 2005-08-16 | 61,900 | 62,100 | 61,500 | 62,000 | 71 | 620 |
| 2005-08-15 | 61,400 | 62,500 | 59,800 | 61,300 | 78 | 613 |
| 2005-08-12 | 60,400 | 61,500 | 60,000 | 61,500 | 67 | 615 |
| 2005-08-11 | 59,900 | 60,400 | 59,800 | 60,000 | 138 | 600 |
| 2005-08-10 | 59,500 | 59,900 | 59,000 | 59,800 | 79 | 598 |
| 2005-08-09 | 59,500 | 59,500 | 58,500 | 59,100 | 22 | 591 |
| 2005-08-08 | 59,500 | 59,500 | 58,000 | 59,500 | 14 | 595 |
| 2005-08-05 | 59,000 | 59,000 | 58,000 | 58,500 | 75 | 585 |
| 2005-08-04 | 60,000 | 60,000 | 58,900 | 59,000 | 85 | 590 |
| 2005-08-03 | 59,500 | 60,000 | 59,000 | 59,800 | 28 | 598 |
| 2005-08-02 | 60,000 | 60,000 | 59,000 | 59,600 | 61 | 596 |
| 2005-08-01 | 60,000 | 60,400 | 60,000 | 60,000 | 54 | 600 |
| 2005-07-29 | 59,900 | 60,000 | 58,800 | 59,000 | 111 | 590 |
| 2005-07-28 | 60,000 | 60,000 | 59,500 | 60,000 | 48 | 600 |
| 2005-07-27 | 60,000 | 60,000 | 59,000 | 59,000 | 43 | 590 |
| 2005-07-26 | 60,000 | 60,000 | 58,900 | 58,900 | 81 | 589 |
| 2005-07-25 | 59,500 | 60,500 | 59,500 | 60,000 | 109 | 600 |
| 2005-07-22 | 58,100 | 58,900 | 58,100 | 58,700 | 98 | 587 |
| 2005-07-21 | 58,100 | 58,800 | 58,100 | 58,700 | 52 | 587 |
| 2005-07-20 | 58,400 | 58,400 | 57,600 | 58,100 | 27 | 581 |
| 2005-07-19 | 57,500 | 58,700 | 57,500 | 58,100 | 85 | 581 |
| 2005-07-15 | 58,600 | 58,700 | 56,500 | 57,100 | 145 | 571 |
| 2005-07-14 | 58,500 | 60,000 | 58,500 | 59,000 | 128 | 590 |
| 2005-07-13 | 58,300 | 60,000 | 58,300 | 60,000 | 51 | 600 |
| 2005-07-12 | 58,400 | 59,800 | 58,400 | 58,600 | 84 | 586 |
| 2005-07-11 | 58,500 | 58,500 | 58,000 | 58,300 | 33 | 583 |
| 2005-07-08 | 58,100 | 58,100 | 57,800 | 58,000 | 27 | 580 |
| 2005-07-07 | 58,000 | 58,300 | 57,800 | 58,300 | 39 | 583 |
| 2005-07-06 | 58,000 | 58,100 | 58,000 | 58,100 | 18 | 581 |
| 2005-07-05 | 58,200 | 58,500 | 57,800 | 58,000 | 48 | 580 |
| 2005-07-04 | 58,200 | 58,400 | 58,200 | 58,200 | 39 | 582 |
| 2005-07-01 | 58,300 | 59,100 | 58,000 | 59,100 | 23 | 591 |
| 2005-06-30 | 58,000 | 58,200 | 58,000 | 58,200 | 7 | 582 |
| 2005-06-29 | 58,100 | 59,000 | 58,000 | 59,000 | 15 | 590 |
| 2005-06-28 | 58,700 | 59,200 | 58,000 | 58,000 | 30 | 580 |
| 2005-06-27 | 58,000 | 58,900 | 57,000 | 58,900 | 27 | 589 |
| 2005-06-24 | 58,500 | 59,000 | 57,500 | 58,000 | 65 | 580 |
| 2005-06-23 | 59,000 | 59,000 | 58,000 | 58,000 | 8 | 580 |
| 2005-06-22 | 59,500 | 60,000 | 58,700 | 58,700 | 49 | 587 |
| 2005-06-21 | 59,500 | 60,000 | 59,000 | 60,000 | 30 | 600 |
| 2005-06-20 | 59,000 | 59,100 | 59,000 | 59,100 | 4 | 591 |
| 2005-06-17 | 59,500 | 60,000 | 58,100 | 59,000 | 50 | 590 |
| 2005-06-16 | 59,500 | 61,000 | 59,500 | 60,000 | 91 | 600 |
| 2005-06-15 | 59,000 | 59,500 | 57,500 | 59,000 | 80 | 590 |
| 2005-06-14 | 57,500 | 58,800 | 57,500 | 58,800 | 12 | 588 |
| 2005-06-13 | 57,000 | 57,500 | 57,000 | 57,000 | 20 | 570 |
| 2005-06-10 | 56,800 | 56,800 | 56,600 | 56,600 | 6 | 566 |
| 2005-06-09 | 57,000 | 58,000 | 56,600 | 57,000 | 24 | 570 |
| 2005-06-08 | 57,100 | 57,100 | 57,000 | 57,000 | 14 | 570 |
| 2005-06-07 | 58,000 | 58,000 | 57,000 | 57,100 | 5 | 571 |
| 2005-06-06 | 57,000 | 58,000 | 56,500 | 56,500 | 27 | 565 |
| 2005-06-03 | 58,000 | 58,600 | 56,800 | 56,800 | 30 | 568 |
| 2005-06-02 | 58,600 | 58,600 | 57,000 | 57,000 | 8 | 570 |
| 2005-06-01 | 58,500 | 58,500 | 58,500 | 58,500 | 7 | 585 |
| 2005-05-31 | 59,900 | 59,900 | 58,400 | 59,000 | 43 | 590 |
| 2005-05-30 | 60,000 | 60,000 | 57,100 | 57,100 | 33 | 571 |
| 2005-05-27 | 58,500 | 60,500 | 57,000 | 60,500 | 84 | 605 |
| 2005-05-26 | 54,700 | 58,500 | 54,700 | 58,500 | 93 | 585 |
| 2005-05-25 | 54,400 | 54,500 | 54,400 | 54,500 | 2 | 545 |
| 2005-05-24 | 55,500 | 55,500 | 54,300 | 54,400 | 5 | 544 |
| 2005-05-23 | 55,900 | 56,900 | 55,400 | 55,400 | 50 | 554 |
| 2005-05-20 | 55,200 | 55,500 | 55,000 | 55,500 | 10 | 555 |
| 2005-05-19 | 53,400 | 56,600 | 53,400 | 54,500 | 50 | 545 |
| 2005-05-18 | 54,000 | 55,000 | 54,000 | 54,100 | 11 | 541 |
| 2005-05-17 | 55,600 | 55,600 | 54,000 | 54,000 | 60 | 540 |
| 2005-05-16 | 56,000 | 56,400 | 55,400 | 56,000 | 69 | 560 |
| 2005-05-13 | 54,100 | 56,400 | 54,100 | 56,400 | 12 | 564 |
| 2005-05-12 | 53,300 | 54,900 | 53,300 | 54,000 | 34 | 540 |
| 2005-05-11 | 54,500 | 54,500 | 53,500 | 54,300 | 72 | 543 |
| 2005-05-10 | 54,500 | 54,500 | 53,600 | 53,800 | 26 | 538 |
| 2005-05-09 | 55,000 | 55,500 | 54,000 | 54,500 | 42 | 545 |
| 2005-05-06 | 55,100 | 55,700 | 54,100 | 55,000 | 72 | 550 |
| 2005-05-02 | 55,900 | 55,900 | 53,000 | 53,000 | 28 | 530 |
| 2005-04-28 | 54,500 | 56,500 | 54,500 | 56,500 | 148 | 565 |
| 2005-04-27 | 51,000 | 53,900 | 51,000 | 53,900 | 63 | 539 |
| 2005-04-26 | 51,000 | 51,100 | 51,000 | 51,100 | 6 | 511 |
| 2005-04-25 | 51,000 | 51,000 | 50,500 | 51,000 | 9 | 510 |
| 2005-04-22 | 50,600 | 52,100 | 50,500 | 50,500 | 18 | 505 |
| 2005-04-21 | 50,000 | 50,500 | 50,000 | 50,500 | 46 | 505 |
| 2005-04-20 | 50,000 | 50,500 | 50,000 | 50,000 | 29 | 500 |
| 2005-04-19 | 50,000 | 50,900 | 49,900 | 50,000 | 71 | 500 |
| 2005-04-18 | 50,000 | 50,100 | 49,600 | 49,600 | 65 | 496 |
| 2005-04-15 | 51,100 | 51,500 | 51,000 | 51,300 | 69 | 513 |
| 2005-04-14 | 51,300 | 52,000 | 51,300 | 51,400 | 44 | 514 |
| 2005-04-13 | 51,000 | 52,500 | 51,000 | 51,100 | 50 | 511 |
| 2005-04-12 | 51,500 | 52,500 | 51,000 | 52,000 | 41 | 520 |
| 2005-04-11 | 53,000 | 53,000 | 52,000 | 52,000 | 52 | 520 |
| 2005-04-08 | 53,700 | 53,900 | 53,000 | 53,000 | 34 | 530 |
| 2005-04-07 | 53,900 | 54,000 | 53,700 | 53,800 | 44 | 538 |
| 2005-04-06 | 52,600 | 53,100 | 52,500 | 53,000 | 47 | 530 |
| 2005-04-05 | 53,000 | 54,000 | 52,500 | 52,500 | 59 | 525 |
| 2005-04-04 | 53,100 | 54,000 | 53,000 | 54,000 | 13 | 540 |
| 2005-04-01 | 54,000 | 55,300 | 53,000 | 55,300 | 63 | 553 |
| 2005-03-31 | 53,600 | 53,600 | 52,000 | 53,500 | 285 | 535 |
| 2005-03-30 | 54,100 | 56,000 | 53,600 | 53,600 | 72 | 536 |
| 2005-03-29 | 55,400 | 55,400 | 54,100 | 54,200 | 20 | 542 |
| 2005-03-28 | 56,000 | 56,000 | 54,100 | 55,500 | 74 | 555 |
| 2005-03-25 | 56,900 | 56,900 | 54,500 | 56,000 | 247 | 560 |
| 2005-03-24 | 56,600 | 57,400 | 56,100 | 57,000 | 178 | 570 |
| 2005-03-23 | 56,500 | 57,000 | 56,200 | 56,600 | 53 | 566 |
| 2005-03-22 | 56,700 | 56,700 | 56,300 | 56,400 | 82 | 564 |
| 2005-03-18 | 57,800 | 58,000 | 56,500 | 56,700 | 69 | 567 |
| 2005-03-17 | 57,000 | 58,500 | 57,000 | 57,400 | 46 | 574 |
| 2005-03-16 | 58,000 | 58,000 | 56,500 | 57,100 | 26 | 571 |
| 2005-03-15 | 57,700 | 58,000 | 57,700 | 58,000 | 68 | 580 |
| 2005-03-14 | 58,100 | 58,500 | 57,500 | 57,700 | 66 | 577 |
| 2005-03-11 | 58,500 | 58,800 | 58,100 | 58,100 | 27 | 581 |
| 2005-03-10 | 58,000 | 58,900 | 57,500 | 58,900 | 32 | 589 |
| 2005-03-09 | 57,800 | 58,300 | 57,800 | 58,000 | 39 | 580 |
| 2005-03-08 | 57,500 | 57,800 | 57,300 | 57,800 | 56 | 578 |
| 2005-03-07 | 57,600 | 57,600 | 57,300 | 57,500 | 27 | 575 |
| 2005-03-04 | 57,900 | 57,900 | 57,500 | 57,500 | 20 | 575 |
| 2005-03-03 | 58,500 | 58,500 | 57,900 | 57,900 | 8 | 579 |
| 2005-03-02 | 58,500 | 58,500 | 58,000 | 58,500 | 42 | 585 |
| 2005-03-01 | 58,500 | 59,000 | 58,500 | 58,700 | 25 | 587 |
| 2005-02-28 | 58,300 | 59,000 | 58,300 | 58,500 | 31 | 585 |
| 2005-02-25 | 59,000 | 59,000 | 58,100 | 58,700 | 19 | 587 |
| 2005-02-24 | 58,000 | 58,600 | 58,000 | 58,600 | 33 | 586 |
| 2005-02-23 | 58,600 | 58,600 | 58,100 | 58,200 | 13 | 582 |
| 2005-02-22 | 58,000 | 59,000 | 58,000 | 58,600 | 24 | 586 |
| 2005-02-21 | 57,600 | 59,000 | 57,600 | 58,900 | 21 | 589 |
| 2005-02-18 | 58,100 | 58,100 | 57,500 | 57,500 | 24 | 575 |
| 2005-02-17 | 58,000 | 59,900 | 58,000 | 58,100 | 22 | 581 |
| 2005-02-16 | 60,000 | 60,000 | 57,500 | 57,500 | 43 | 575 |
| 2005-02-15 | 59,100 | 60,000 | 59,100 | 59,300 | 67 | 593 |
| 2005-02-14 | 58,000 | 62,500 | 58,000 | 60,100 | 119 | 601 |
| 2005-02-10 | 56,500 | 57,600 | 55,800 | 57,500 | 92 | 575 |
| 2005-02-09 | 56,700 | 57,000 | 56,600 | 56,600 | 30 | 566 |
| 2005-02-08 | 57,000 | 57,000 | 56,900 | 57,000 | 31 | 570 |
| 2005-02-07 | 57,200 | 57,500 | 57,000 | 57,000 | 207 | 570 |
| 2005-02-04 | 57,300 | 57,400 | 57,200 | 57,400 | 198 | 574 |
| 2005-02-03 | 57,000 | 57,600 | 57,000 | 57,300 | 76 | 573 |
| 2005-02-02 | 56,200 | 57,000 | 56,100 | 56,800 | 155 | 568 |
| 2005-02-01 | 56,000 | 56,200 | 55,800 | 56,100 | 136 | 561 |
| 2005-01-31 | 56,000 | 56,500 | 55,200 | 55,800 | 204 | 558 |
| 2005-01-28 | 56,000 | 57,000 | 55,000 | 55,600 | 256 | 556 |
| 2005-01-27 | 51,900 | 56,000 | 51,900 | 55,000 | 975 | 550 |
| 2005-01-26 | 53,900 | 53,900 | 53,900 | 53,900 | 71 | 539 |
| 2005-01-25 | 58,900 | 58,900 | 58,900 | 58,900 | 21 | 589 |
| 2005-01-24 | 63,900 | 63,900 | 63,900 | 63,900 | 27 | 639 |
| 2005-01-21 | 70,000 | 70,000 | 66,500 | 68,900 | 84 | 689 |
| 2005-01-20 | 69,800 | 70,000 | 68,100 | 70,000 | 94 | 700 |
| 2005-01-19 | 66,700 | 68,000 | 66,700 | 68,000 | 59 | 680 |
| 2005-01-18 | 67,300 | 67,300 | 66,500 | 66,700 | 59 | 667 |
| 2005-01-17 | 66,000 | 67,900 | 65,600 | 67,900 | 38 | 679 |
| 2005-01-14 | 68,700 | 69,000 | 66,400 | 66,900 | 131 | 669 |
| 2005-01-13 | 69,500 | 70,400 | 69,400 | 69,500 | 178 | 695 |
| 2005-01-12 | 70,500 | 70,500 | 69,400 | 70,000 | 94 | 700 |
| 2005-01-11 | 71,100 | 71,200 | 70,300 | 70,300 | 104 | 703 |
| 2005-01-07 | 71,000 | 73,000 | 70,200 | 70,700 | 119 | 707 |
| 2005-01-06 | 70,000 | 71,800 | 69,400 | 70,900 | 91 | 709 |
| 2005-01-05 | 70,000 | 71,000 | 68,500 | 70,000 | 224 | 700 |
| 2005-01-04 | 70,000 | 70,000 | 69,000 | 70,000 | 86 | 700 |
分割・併合履歴 ： [2013-09-26]1株→100株
