3353 (株)メディカル一光グループ 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 | 416,000 | 426,000 | 409,000 | 426,000 | 14 | 1,065 |
| 2005-12-29 | 417,000 | 420,000 | 411,000 | 411,000 | 28 | 1,027.50 |
| 2005-12-28 | 420,000 | 422,000 | 416,000 | 418,000 | 13 | 1,045 |
| 2005-12-27 | 423,000 | 424,000 | 416,000 | 418,000 | 20 | 1,045 |
| 2005-12-26 | 426,000 | 426,000 | 416,000 | 418,000 | 27 | 1,045 |
| 2005-12-22 | 440,000 | 440,000 | 430,000 | 434,000 | 22 | 1,085 |
| 2005-12-21 | 430,000 | 439,000 | 427,000 | 433,000 | 23 | 1,082.50 |
| 2005-12-20 | 425,000 | 425,000 | 420,000 | 425,000 | 13 | 1,062.50 |
| 2005-12-19 | 420,000 | 426,000 | 419,000 | 425,000 | 35 | 1,062.50 |
| 2005-12-16 | 420,000 | 434,000 | 412,000 | 430,000 | 54 | 1,075 |
| 2005-12-15 | 426,000 | 426,000 | 405,000 | 422,000 | 67 | 1,055 |
| 2005-12-14 | 444,000 | 447,000 | 436,000 | 446,000 | 20 | 1,115 |
| 2005-12-13 | 445,000 | 448,000 | 438,000 | 447,000 | 39 | 1,117.50 |
| 2005-12-12 | 416,000 | 440,000 | 416,000 | 438,000 | 45 | 1,095 |
| 2005-12-09 | 428,000 | 433,000 | 428,000 | 431,000 | 15 | 1,077.50 |
| 2005-12-08 | 430,000 | 430,000 | 429,000 | 429,000 | 2 | 1,072.50 |
| 2005-12-07 | 430,000 | 432,000 | 420,000 | 430,000 | 16 | 1,075 |
| 2005-12-06 | 427,000 | 427,000 | 420,000 | 420,000 | 4 | 1,050 |
| 2005-12-05 | 423,000 | 426,000 | 423,000 | 424,000 | 13 | 1,060 |
| 2005-12-02 | 413,000 | 425,000 | 413,000 | 423,000 | 14 | 1,057.50 |
| 2005-12-01 | 416,000 | 425,000 | 410,000 | 412,000 | 23 | 1,030 |
| 2005-11-30 | 411,000 | 424,000 | 411,000 | 423,000 | 8 | 1,057.50 |
| 2005-11-29 | 410,000 | 410,000 | 410,000 | 410,000 | 1 | 1,025 |
| 2005-11-28 | 409,000 | 415,000 | 409,000 | 415,000 | 13 | 1,037.50 |
| 2005-11-25 | 418,000 | 424,000 | 415,000 | 416,000 | 14 | 1,040 |
| 2005-11-24 | 418,000 | 418,000 | 417,000 | 417,000 | 6 | 1,042.50 |
| 2005-11-22 | 420,000 | 422,000 | 418,000 | 418,000 | 17 | 1,045 |
| 2005-11-21 | 427,000 | 429,000 | 411,000 | 421,000 | 11 | 1,052.50 |
| 2005-11-18 | 440,000 | 440,000 | 425,000 | 427,000 | 10 | 1,067.50 |
| 2005-11-17 | 440,000 | 440,000 | 425,000 | 425,000 | 8 | 1,062.50 |
| 2005-11-16 | 438,000 | 440,000 | 428,000 | 440,000 | 19 | 1,100 |
| 2005-11-15 | 422,000 | 448,000 | 420,000 | 448,000 | 103 | 1,120 |
| 2005-11-14 | 430,000 | 430,000 | 425,000 | 427,000 | 19 | 1,067.50 |
| 2005-11-11 | 427,000 | 430,000 | 426,000 | 428,000 | 27 | 1,070 |
| 2005-11-10 | 418,000 | 429,000 | 412,000 | 429,000 | 18 | 1,072.50 |
| 2005-11-09 | 429,000 | 429,000 | 414,000 | 418,000 | 14 | 1,045 |
| 2005-11-08 | 408,000 | 431,000 | 408,000 | 431,000 | 76 | 1,077.50 |
| 2005-11-07 | 401,000 | 409,000 | 401,000 | 407,000 | 14 | 1,017.50 |
| 2005-11-04 | 401,000 | 406,000 | 400,000 | 401,000 | 25 | 1,002.50 |
| 2005-11-02 | 407,000 | 408,000 | 400,000 | 400,000 | 21 | 1,000 |
| 2005-11-01 | 404,000 | 409,000 | 404,000 | 407,000 | 18 | 1,017.50 |
| 2005-10-31 | 400,000 | 403,000 | 400,000 | 400,000 | 26 | 1,000 |
| 2005-10-28 | 395,000 | 396,000 | 392,000 | 396,000 | 26 | 990 |
| 2005-10-27 | 389,000 | 395,000 | 388,000 | 395,000 | 47 | 987.50 |
| 2005-10-26 | 378,000 | 384,000 | 378,000 | 384,000 | 61 | 960 |
| 2005-10-25 | 377,000 | 378,000 | 375,000 | 378,000 | 6 | 945 |
| 2005-10-24 | 378,000 | 378,000 | 376,000 | 376,000 | 13 | 940 |
| 2005-10-21 | 374,000 | 378,000 | 370,000 | 378,000 | 15 | 945 |
| 2005-10-20 | 385,000 | 385,000 | 370,000 | 377,000 | 55 | 942.50 |
| 2005-10-19 | 383,000 | 390,000 | 383,000 | 390,000 | 29 | 975 |
| 2005-10-18 | 390,000 | 390,000 | 385,000 | 385,000 | 13 | 962.50 |
| 2005-10-17 | 395,000 | 395,000 | 386,000 | 390,000 | 17 | 975 |
| 2005-10-14 | 380,000 | 389,000 | 380,000 | 386,000 | 16 | 965 |
| 2005-10-13 | 385,000 | 385,000 | 379,000 | 380,000 | 19 | 950 |
| 2005-10-12 | 385,000 | 390,000 | 385,000 | 387,000 | 10 | 967.50 |
| 2005-10-11 | 390,000 | 400,000 | 390,000 | 393,000 | 12 | 982.50 |
| 2005-10-07 | 385,000 | 389,000 | 385,000 | 386,000 | 4 | 965 |
| 2005-10-06 | 385,000 | 388,000 | 385,000 | 385,000 | 5 | 962.50 |
| 2005-10-05 | 380,000 | 390,000 | 380,000 | 390,000 | 8 | 975 |
| 2005-10-04 | 381,000 | 383,000 | 381,000 | 383,000 | 6 | 957.50 |
| 2005-10-03 | 373,000 | 380,000 | 373,000 | 380,000 | 8 | 950 |
| 2005-09-30 | 380,000 | 380,000 | 370,000 | 380,000 | 21 | 950 |
| 2005-09-29 | 395,000 | 395,000 | 380,000 | 381,000 | 14 | 952.50 |
| 2005-09-28 | 404,000 | 404,000 | 390,000 | 390,000 | 26 | 975 |
| 2005-09-27 | 405,000 | 405,000 | 398,000 | 402,000 | 67 | 1,005 |
| 2005-09-26 | 389,000 | 393,000 | 383,000 | 393,000 | 47 | 982.50 |
| 2005-09-22 | 382,000 | 384,000 | 376,000 | 384,000 | 68 | 960 |
| 2005-09-21 | 383,000 | 385,000 | 370,000 | 372,000 | 39 | 930 |
| 2005-09-20 | 367,000 | 385,000 | 365,000 | 385,000 | 75 | 962.50 |
| 2005-09-16 | 365,000 | 365,000 | 363,000 | 363,000 | 19 | 907.50 |
| 2005-09-15 | 363,000 | 363,000 | 353,000 | 353,000 | 31 | 882.50 |
| 2005-09-14 | 360,000 | 363,000 | 353,000 | 353,000 | 15 | 882.50 |
| 2005-09-13 | 355,000 | 360,000 | 355,000 | 360,000 | 13 | 900 |
| 2005-09-12 | 358,000 | 359,000 | 358,000 | 359,000 | 3 | 897.50 |
| 2005-09-09 | 355,000 | 358,000 | 355,000 | 358,000 | 9 | 895 |
| 2005-09-08 | 355,000 | 357,000 | 355,000 | 357,000 | 8 | 892.50 |
| 2005-09-07 | 352,000 | 355,000 | 351,000 | 355,000 | 7 | 887.50 |
| 2005-09-06 | 353,000 | 353,000 | 352,000 | 353,000 | 12 | 882.50 |
| 2005-09-05 | 353,000 | 353,000 | 353,000 | 353,000 | 1 | 882.50 |
| 2005-09-02 | 352,000 | 355,000 | 352,000 | 355,000 | 4 | 887.50 |
| 2005-09-01 | 358,000 | 358,000 | 355,000 | 355,000 | 14 | 887.50 |
| 2005-08-31 | 354,000 | 357,000 | 346,000 | 357,000 | 44 | 892.50 |
| 2005-08-30 | 357,000 | 357,000 | 350,000 | 353,000 | 20 | 882.50 |
| 2005-08-29 | 370,000 | 370,000 | 356,000 | 356,000 | 29 | 890 |
| 2005-08-26 | 356,000 | 359,000 | 355,000 | 355,000 | 14 | 887.50 |
| 2005-08-25 | 361,000 | 361,000 | 361,000 | 361,000 | 5 | 902.50 |
| 2005-08-24 | 363,000 | 366,000 | 360,000 | 366,000 | 6 | 915 |
| 2005-08-23 | 363,000 | 368,000 | 361,000 | 361,000 | 8 | 902.50 |
| 2005-08-22 | 361,000 | 364,000 | 361,000 | 364,000 | 4 | 910 |
| 2005-08-19 | 365,000 | 365,000 | 358,000 | 360,000 | 9 | 900 |
| 2005-08-17 | 360,000 | 365,000 | 360,000 | 365,000 | 13 | 912.50 |
| 2005-08-16 | 360,000 | 360,000 | 360,000 | 360,000 | 2 | 900 |
| 2005-08-15 | 361,000 | 361,000 | 360,000 | 360,000 | 9 | 900 |
| 2005-08-12 | 365,000 | 365,000 | 363,000 | 363,000 | 4 | 907.50 |
| 2005-08-11 | 362,000 | 362,000 | 362,000 | 362,000 | 1 | 905 |
| 2005-08-10 | 365,000 | 365,000 | 364,000 | 364,000 | 14 | 910 |
| 2005-08-09 | 363,000 | 363,000 | 363,000 | 363,000 | 1 | 907.50 |
| 2005-08-08 | 355,000 | 360,000 | 355,000 | 360,000 | 13 | 900 |
| 2005-08-05 | 362,000 | 365,000 | 360,000 | 363,000 | 8 | 907.50 |
| 2005-08-04 | 370,000 | 370,000 | 361,000 | 363,000 | 22 | 907.50 |
| 2005-08-03 | 371,000 | 371,000 | 370,000 | 370,000 | 11 | 925 |
| 2005-08-02 | 376,000 | 378,000 | 373,000 | 378,000 | 10 | 945 |
| 2005-08-01 | 377,000 | 379,000 | 374,000 | 379,000 | 19 | 947.50 |
| 2005-07-29 | 377,000 | 378,000 | 374,000 | 377,000 | 29 | 942.50 |
| 2005-07-28 | 375,000 | 377,000 | 373,000 | 377,000 | 15 | 942.50 |
| 2005-07-27 | 378,000 | 379,000 | 373,000 | 377,000 | 32 | 942.50 |
| 2005-07-26 | 369,000 | 370,000 | 367,000 | 368,000 | 15 | 920 |
| 2005-07-25 | 371,000 | 374,000 | 368,000 | 368,000 | 8 | 920 |
| 2005-07-22 | 370,000 | 374,000 | 367,000 | 367,000 | 10 | 917.50 |
| 2005-07-21 | 370,000 | 375,000 | 365,000 | 372,000 | 14 | 930 |
| 2005-07-20 | 368,000 | 371,000 | 368,000 | 371,000 | 16 | 927.50 |
| 2005-07-19 | 367,000 | 370,000 | 367,000 | 368,000 | 18 | 920 |
| 2005-07-15 | 370,000 | 375,000 | 366,000 | 370,000 | 30 | 925 |
| 2005-07-14 | 371,000 | 371,000 | 369,000 | 369,000 | 8 | 922.50 |
| 2005-07-13 | 374,000 | 375,000 | 371,000 | 371,000 | 18 | 927.50 |
| 2005-07-12 | 373,000 | 374,000 | 370,000 | 371,000 | 12 | 927.50 |
| 2005-07-11 | 368,000 | 375,000 | 367,000 | 375,000 | 27 | 937.50 |
| 2005-07-08 | 370,000 | 371,000 | 366,000 | 370,000 | 26 | 925 |
| 2005-07-07 | 373,000 | 373,000 | 368,000 | 371,000 | 32 | 927.50 |
| 2005-07-06 | 377,000 | 377,000 | 374,000 | 374,000 | 37 | 935 |
| 2005-07-05 | 378,000 | 383,000 | 375,000 | 376,000 | 113 | 940 |
| 2005-07-04 | 374,000 | 375,000 | 373,000 | 374,000 | 56 | 935 |
| 2005-07-01 | 378,000 | 378,000 | 368,000 | 373,000 | 106 | 932.50 |
| 2005-06-30 | 424,000 | 470,000 | 373,000 | 373,000 | 1,226 | 932.50 |
| 2005-06-29 | 370,000 | 423,000 | 370,000 | 423,000 | 238 | 1,057.50 |
| 2005-06-28 | 359,000 | 380,000 | 359,000 | 373,000 | 54 | 932.50 |
| 2005-06-27 | 368,000 | 368,000 | 358,000 | 358,000 | 36 | 895 |
| 2005-06-24 | 360,000 | 361,000 | 356,000 | 358,000 | 15 | 895 |
| 2005-06-23 | 360,000 | 362,000 | 355,000 | 360,000 | 48 | 900 |
| 2005-06-22 | 363,000 | 364,000 | 360,000 | 364,000 | 19 | 910 |
| 2005-06-21 | 362,000 | 370,000 | 362,000 | 363,000 | 14 | 907.50 |
| 2005-06-20 | 364,000 | 370,000 | 361,000 | 366,000 | 28 | 915 |
| 2005-06-17 | 375,000 | 375,000 | 364,000 | 372,000 | 38 | 930 |
| 2005-06-16 | 378,000 | 379,000 | 361,000 | 377,000 | 35 | 942.50 |
| 2005-06-15 | 366,000 | 371,000 | 366,000 | 371,000 | 13 | 927.50 |
| 2005-06-14 | 365,000 | 365,000 | 360,000 | 360,000 | 2 | 900 |
| 2005-06-13 | 361,000 | 370,000 | 358,000 | 360,000 | 20 | 900 |
| 2005-06-10 | 362,000 | 364,000 | 360,000 | 364,000 | 23 | 910 |
| 2005-06-09 | 361,000 | 367,000 | 354,000 | 367,000 | 25 | 917.50 |
| 2005-06-08 | 363,000 | 368,000 | 360,000 | 360,000 | 34 | 900 |
| 2005-06-07 | 368,000 | 368,000 | 362,000 | 362,000 | 14 | 905 |
| 2005-06-06 | 370,000 | 372,000 | 369,000 | 370,000 | 8 | 925 |
| 2005-06-03 | 376,000 | 376,000 | 370,000 | 370,000 | 7 | 925 |
| 2005-06-02 | 375,000 | 377,000 | 372,000 | 372,000 | 14 | 930 |
| 2005-06-01 | 372,000 | 380,000 | 372,000 | 375,000 | 13 | 937.50 |
| 2005-05-31 | 371,000 | 378,000 | 371,000 | 378,000 | 11 | 945 |
| 2005-05-30 | 369,000 | 372,000 | 368,000 | 372,000 | 10 | 930 |
| 2005-05-27 | 374,000 | 375,000 | 369,000 | 369,000 | 38 | 922.50 |
| 2005-05-26 | 367,000 | 368,000 | 363,000 | 363,000 | 14 | 907.50 |
| 2005-05-25 | 374,000 | 377,000 | 371,000 | 371,000 | 14 | 927.50 |
| 2005-05-24 | 368,000 | 377,000 | 368,000 | 374,000 | 18 | 935 |
| 2005-05-23 | 377,000 | 380,000 | 370,000 | 376,000 | 11 | 940 |
| 2005-05-20 | 385,000 | 385,000 | 377,000 | 377,000 | 7 | 942.50 |
| 2005-05-19 | 375,000 | 391,000 | 375,000 | 385,000 | 25 | 962.50 |
| 2005-05-18 | 368,000 | 375,000 | 357,000 | 375,000 | 35 | 937.50 |
| 2005-05-17 | 375,000 | 380,000 | 364,000 | 364,000 | 51 | 910 |
| 2005-05-16 | 376,000 | 381,000 | 375,000 | 375,000 | 46 | 937.50 |
| 2005-05-13 | 392,000 | 401,000 | 370,000 | 379,000 | 73 | 947.50 |
| 2005-05-12 | 396,000 | 406,000 | 392,000 | 395,000 | 77 | 987.50 |
| 2005-05-11 | 380,000 | 405,000 | 379,000 | 397,000 | 102 | 992.50 |
| 2005-05-10 | 377,000 | 386,000 | 375,000 | 385,000 | 67 | 962.50 |
| 2005-05-09 | 370,000 | 380,000 | 370,000 | 375,000 | 44 | 937.50 |
| 2005-05-06 | 361,000 | 369,000 | 359,000 | 369,000 | 38 | 922.50 |
| 2005-05-02 | 356,000 | 362,000 | 350,000 | 357,000 | 27 | 892.50 |
| 2005-04-28 | 366,000 | 367,000 | 350,000 | 351,000 | 31 | 877.50 |
| 2005-04-27 | 353,000 | 372,000 | 353,000 | 366,000 | 109 | 915 |
| 2005-04-26 | 350,000 | 350,000 | 341,000 | 343,000 | 24 | 857.50 |
| 2005-04-25 | 348,000 | 350,000 | 340,000 | 350,000 | 28 | 875 |
| 2005-04-22 | 357,000 | 357,000 | 348,000 | 348,000 | 29 | 870 |
| 2005-04-21 | 360,000 | 360,000 | 338,000 | 347,000 | 82 | 867.50 |
| 2005-04-20 | 378,000 | 378,000 | 367,000 | 367,000 | 61 | 917.50 |
| 2005-04-19 | 374,000 | 383,000 | 374,000 | 383,000 | 20 | 957.50 |
| 2005-04-18 | 385,000 | 385,000 | 379,000 | 379,000 | 22 | 947.50 |
| 2005-04-15 | 383,000 | 390,000 | 383,000 | 390,000 | 10 | 975 |
| 2005-04-14 | 385,000 | 386,000 | 381,000 | 386,000 | 10 | 965 |
| 2005-04-13 | 388,000 | 388,000 | 385,000 | 385,000 | 12 | 962.50 |
| 2005-04-12 | 394,000 | 395,000 | 388,000 | 388,000 | 15 | 970 |
| 2005-04-11 | 395,000 | 399,000 | 395,000 | 395,000 | 8 | 987.50 |
| 2005-04-08 | 388,000 | 397,000 | 388,000 | 390,000 | 17 | 975 |
| 2005-04-07 | 396,000 | 396,000 | 385,000 | 385,000 | 20 | 962.50 |
| 2005-04-06 | 403,000 | 403,000 | 396,000 | 397,000 | 20 | 992.50 |
| 2005-04-05 | 399,000 | 402,000 | 396,000 | 400,000 | 15 | 1,000 |
| 2005-04-04 | 385,000 | 396,000 | 385,000 | 396,000 | 20 | 990 |
| 2005-04-01 | 380,000 | 384,000 | 370,000 | 384,000 | 34 | 960 |
| 2005-03-31 | 380,000 | 385,000 | 380,000 | 385,000 | 31 | 962.50 |
| 2005-03-30 | 391,000 | 395,000 | 385,000 | 385,000 | 28 | 962.50 |
| 2005-03-29 | 394,000 | 401,000 | 394,000 | 395,000 | 14 | 987.50 |
| 2005-03-28 | 405,000 | 405,000 | 403,000 | 404,000 | 58 | 1,010 |
| 2005-03-25 | 393,000 | 393,000 | 391,000 | 393,000 | 20 | 982.50 |
| 2005-03-24 | 391,000 | 392,000 | 388,000 | 392,000 | 17 | 980 |
| 2005-03-23 | 397,000 | 400,000 | 390,000 | 392,000 | 66 | 980 |
| 2005-03-22 | 405,000 | 405,000 | 396,000 | 399,000 | 47 | 997.50 |
| 2005-03-18 | 403,000 | 407,000 | 402,000 | 402,000 | 38 | 1,005 |
| 2005-03-17 | 402,000 | 405,000 | 402,000 | 404,000 | 29 | 1,010 |
| 2005-03-16 | 405,000 | 415,000 | 404,000 | 405,000 | 40 | 1,012.50 |
| 2005-03-15 | 411,000 | 411,000 | 405,000 | 405,000 | 55 | 1,012.50 |
| 2005-03-14 | 427,000 | 427,000 | 412,000 | 413,000 | 29 | 1,032.50 |
| 2005-03-11 | 421,000 | 421,000 | 410,000 | 417,000 | 42 | 1,042.50 |
| 2005-03-10 | 429,000 | 432,000 | 419,000 | 422,000 | 90 | 1,055 |
| 2005-03-09 | 419,000 | 444,000 | 416,000 | 434,000 | 341 | 1,085 |
| 2005-03-08 | 405,000 | 409,000 | 402,000 | 409,000 | 38 | 1,022.50 |
| 2005-03-07 | 410,000 | 410,000 | 405,000 | 405,000 | 42 | 1,012.50 |
| 2005-03-04 | 412,000 | 413,000 | 403,000 | 410,000 | 44 | 1,025 |
| 2005-03-03 | 417,000 | 417,000 | 413,000 | 413,000 | 30 | 1,032.50 |
| 2005-03-02 | 416,000 | 417,000 | 412,000 | 417,000 | 26 | 1,042.50 |
| 2005-03-01 | 420,000 | 420,000 | 408,000 | 411,000 | 51 | 1,027.50 |
| 2005-02-28 | 421,000 | 425,000 | 420,000 | 421,000 | 46 | 1,052.50 |
| 2005-02-25 | 419,000 | 419,000 | 412,000 | 413,000 | 25 | 1,032.50 |
| 2005-02-24 | 412,000 | 422,000 | 410,000 | 414,000 | 95 | 1,035 |
| 2005-02-23 | 411,000 | 411,000 | 410,000 | 410,000 | 17 | 1,025 |
| 2005-02-22 | 411,000 | 413,000 | 411,000 | 412,000 | 13 | 1,030 |
| 2005-02-21 | 408,000 | 415,000 | 408,000 | 410,000 | 15 | 1,025 |
| 2005-02-18 | 410,000 | 412,000 | 406,000 | 406,000 | 32 | 1,015 |
| 2005-02-17 | 412,000 | 412,000 | 405,000 | 410,000 | 60 | 1,025 |
| 2005-02-16 | 415,000 | 420,000 | 412,000 | 412,000 | 24 | 1,030 |
| 2005-02-15 | 415,000 | 420,000 | 413,000 | 415,000 | 20 | 1,037.50 |
| 2005-02-14 | 415,000 | 429,000 | 415,000 | 418,000 | 25 | 1,045 |
| 2005-02-10 | 418,000 | 418,000 | 412,000 | 418,000 | 39 | 1,045 |
| 2005-02-09 | 429,000 | 429,000 | 415,000 | 422,000 | 28 | 1,055 |
| 2005-02-08 | 437,000 | 437,000 | 410,000 | 427,000 | 42 | 1,067.50 |
| 2005-02-07 | 455,000 | 455,000 | 435,000 | 440,000 | 60 | 1,100 |
| 2005-02-04 | 436,000 | 460,000 | 434,000 | 450,000 | 200 | 1,125 |
| 2005-02-03 | 422,000 | 435,000 | 419,000 | 430,000 | 68 | 1,075 |
| 2005-02-02 | 421,000 | 434,000 | 420,000 | 421,000 | 68 | 1,052.50 |
| 2005-02-01 | 421,000 | 423,000 | 408,000 | 417,000 | 125 | 1,042.50 |
| 2005-01-31 | 429,000 | 430,000 | 423,000 | 423,000 | 46 | 1,057.50 |
| 2005-01-28 | 426,000 | 443,000 | 426,000 | 429,000 | 85 | 1,072.50 |
| 2005-01-27 | 459,000 | 459,000 | 427,000 | 434,000 | 105 | 1,085 |
| 2005-01-26 | 472,000 | 472,000 | 447,000 | 454,000 | 151 | 1,135 |
| 2005-01-25 | 454,000 | 475,000 | 450,000 | 462,000 | 224 | 1,155 |
| 2005-01-24 | 438,000 | 453,000 | 437,000 | 449,000 | 169 | 1,122.50 |
| 2005-01-21 | 435,000 | 445,000 | 433,000 | 438,000 | 172 | 1,095 |
| 2005-01-20 | 445,000 | 457,000 | 443,000 | 447,000 | 333 | 1,117.50 |
| 2005-01-19 | 477,000 | 526,000 | 465,000 | 480,000 | 626 | 1,200 |
| 2005-01-18 | 490,000 | 490,000 | 468,000 | 477,000 | 239 | 1,192.50 |
| 2005-01-17 | 512,000 | 519,000 | 480,000 | 488,000 | 347 | 1,220 |
| 2005-01-14 | 520,000 | 540,000 | 495,000 | 505,000 | 1,920 | 1,262.50 |
| 2005-01-13 | 435,000 | 490,000 | 429,000 | 490,000 | 1,131 | 1,225 |
| 2005-01-12 | 441,000 | 447,000 | 423,000 | 440,000 | 187 | 1,100 |
| 2005-01-11 | 431,000 | 456,000 | 426,000 | 436,000 | 445 | 1,090 |
| 2005-01-07 | 440,000 | 445,000 | 405,000 | 421,000 | 343 | 1,052.50 |
| 2005-01-06 | 403,000 | 435,000 | 395,000 | 435,000 | 682 | 1,087.50 |
| 2005-01-05 | 399,000 | 405,000 | 386,000 | 398,000 | 289 | 995 |
| 2005-01-04 | 381,000 | 410,000 | 381,000 | 395,000 | 277 | 987.50 |
分割・併合履歴 ： [2021-02-25]1株→2株 [2012-05-29]1株→100株 [2009-11-26]1株→2株
