3756 (株)豆蔵ホールディングス 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 | 220,002 | 226,998 | 213,000 | 226,998 | 209 | 378.33 |
| 2005-12-29 | 229,998 | 229,998 | 211,002 | 219,000 | 300 | 365 |
| 2005-12-27 | 238,998 | 238,998 | 226,002 | 232,002 | 778 | 386.67 |
| 2005-12-26 | 682,992 | 715,008 | 682,992 | 709,008 | 570 | 295.42 |
| 2005-12-22 | 688,992 | 691,992 | 682,992 | 691,008 | 201 | 287.92 |
| 2005-12-21 | 690,000 | 690,000 | 679,992 | 687,000 | 175 | 286.25 |
| 2005-12-20 | 688,008 | 688,992 | 679,992 | 688,008 | 95 | 286.67 |
| 2005-12-19 | 685,992 | 688,008 | 676,992 | 687,000 | 140 | 286.25 |
| 2005-12-16 | 687,000 | 690,000 | 679,008 | 685,992 | 168 | 285.83 |
| 2005-12-15 | 693,000 | 693,000 | 682,992 | 685,992 | 55 | 285.83 |
| 2005-12-14 | 694,992 | 697,992 | 688,008 | 688,008 | 47 | 286.67 |
| 2005-12-13 | 694,992 | 697,992 | 688,008 | 694,008 | 52 | 289.17 |
| 2005-12-12 | 699,000 | 700,008 | 670,008 | 694,992 | 137 | 289.58 |
| 2005-12-09 | 679,008 | 687,000 | 672,000 | 685,008 | 66 | 285.42 |
| 2005-12-08 | 685,008 | 688,992 | 664,992 | 670,008 | 77 | 279.17 |
| 2005-12-07 | 705,000 | 705,000 | 679,008 | 679,992 | 122 | 283.33 |
| 2005-12-06 | 705,000 | 709,008 | 696,000 | 700,008 | 118 | 291.67 |
| 2005-12-05 | 724,992 | 727,008 | 703,992 | 712,008 | 202 | 296.67 |
| 2005-12-02 | 702,000 | 727,008 | 700,008 | 721,992 | 240 | 300.83 |
| 2005-12-01 | 699,000 | 700,008 | 688,992 | 699,000 | 242 | 291.25 |
| 2005-11-30 | 700,008 | 726,000 | 657,000 | 682,008 | 1,024 | 284.17 |
| 2005-11-29 | 630,000 | 630,000 | 624,000 | 630,000 | 29 | 262.50 |
| 2005-11-28 | 634,008 | 634,008 | 627,000 | 628,992 | 32 | 262.08 |
| 2005-11-25 | 634,992 | 634,992 | 606,000 | 625,992 | 58 | 260.83 |
| 2005-11-24 | 625,008 | 631,992 | 624,000 | 625,008 | 45 | 260.42 |
| 2005-11-22 | 610,008 | 624,000 | 610,008 | 618,000 | 53 | 257.50 |
| 2005-11-21 | 610,992 | 618,000 | 610,008 | 610,008 | 34 | 254.17 |
| 2005-11-18 | 613,992 | 618,000 | 606,000 | 616,992 | 30 | 257.08 |
| 2005-11-17 | 618,000 | 618,000 | 604,992 | 606,000 | 46 | 252.50 |
| 2005-11-16 | 607,992 | 619,008 | 604,008 | 607,992 | 45 | 253.33 |
| 2005-11-15 | 619,008 | 625,008 | 609,000 | 610,008 | 72 | 254.17 |
| 2005-11-14 | 618,000 | 627,000 | 597,000 | 613,992 | 72 | 255.83 |
| 2005-11-11 | 615,000 | 622,008 | 610,008 | 622,008 | 62 | 259.17 |
| 2005-11-10 | 634,008 | 634,008 | 615,000 | 619,992 | 65 | 258.33 |
| 2005-11-09 | 660,000 | 660,000 | 640,008 | 640,008 | 60 | 266.67 |
| 2005-11-08 | 649,992 | 664,008 | 649,008 | 658,992 | 58 | 274.58 |
| 2005-11-07 | 649,992 | 649,992 | 624,000 | 649,008 | 132 | 270.42 |
| 2005-11-04 | 696,000 | 729,000 | 640,992 | 660,000 | 366 | 275 |
| 2005-11-02 | 682,992 | 700,008 | 682,992 | 691,992 | 82 | 288.33 |
| 2005-11-01 | 682,992 | 685,008 | 672,000 | 685,008 | 18 | 285.42 |
| 2005-10-31 | 690,000 | 700,008 | 684,000 | 685,008 | 107 | 285.42 |
| 2005-10-28 | 648,000 | 709,992 | 643,008 | 700,008 | 127 | 291.67 |
| 2005-10-27 | 658,992 | 658,992 | 640,008 | 648,000 | 84 | 270 |
| 2005-10-26 | 661,992 | 664,008 | 658,008 | 660,000 | 40 | 275 |
| 2005-10-25 | 661,992 | 669,000 | 655,992 | 661,992 | 72 | 275.83 |
| 2005-10-24 | 672,000 | 679,992 | 664,992 | 670,992 | 212 | 279.58 |
| 2005-10-21 | 640,992 | 667,008 | 640,992 | 664,992 | 276 | 277.08 |
| 2005-10-20 | 640,992 | 646,992 | 630,000 | 634,992 | 72 | 264.58 |
| 2005-10-19 | 615,000 | 642,000 | 615,000 | 637,992 | 38 | 265.83 |
| 2005-10-18 | 628,992 | 637,008 | 615,000 | 615,000 | 85 | 256.25 |
| 2005-10-17 | 607,992 | 649,992 | 607,992 | 637,008 | 267 | 265.42 |
| 2005-10-14 | 609,000 | 609,000 | 601,992 | 609,000 | 20 | 253.75 |
| 2005-10-13 | 600,000 | 606,000 | 600,000 | 601,008 | 14 | 250.42 |
| 2005-10-12 | 591,000 | 604,992 | 591,000 | 601,008 | 20 | 250.42 |
| 2005-10-11 | 592,992 | 610,008 | 592,008 | 598,992 | 33 | 249.58 |
| 2005-10-07 | 589,992 | 600,000 | 588,000 | 600,000 | 26 | 250 |
| 2005-10-06 | 609,000 | 610,008 | 600,000 | 601,008 | 42 | 250.42 |
| 2005-10-05 | 610,008 | 619,992 | 603,000 | 603,000 | 44 | 251.25 |
| 2005-10-04 | 589,992 | 604,992 | 585,000 | 604,992 | 21 | 252.08 |
| 2005-10-03 | 574,992 | 600,000 | 573,000 | 594,000 | 34 | 247.50 |
| 2005-09-30 | 577,992 | 577,992 | 570,000 | 571,992 | 21 | 238.33 |
| 2005-09-29 | 583,008 | 586,992 | 574,992 | 579,000 | 33 | 241.25 |
| 2005-09-28 | 592,008 | 597,000 | 580,992 | 583,008 | 38 | 242.92 |
| 2005-09-27 | 591,000 | 619,008 | 591,000 | 595,008 | 71 | 247.92 |
| 2005-09-26 | 592,992 | 610,008 | 589,992 | 595,992 | 147 | 248.33 |
| 2005-09-22 | 591,000 | 603,000 | 585,000 | 595,008 | 42 | 247.92 |
| 2005-09-21 | 618,000 | 618,000 | 589,992 | 604,992 | 44 | 252.08 |
| 2005-09-20 | 619,992 | 628,992 | 612,000 | 619,992 | 93 | 258.33 |
| 2005-09-16 | 628,008 | 628,992 | 598,992 | 625,008 | 37 | 260.42 |
| 2005-09-15 | 616,008 | 630,000 | 609,000 | 630,000 | 104 | 262.50 |
| 2005-09-14 | 598,992 | 615,000 | 598,992 | 613,992 | 59 | 255.83 |
| 2005-09-13 | 589,008 | 598,992 | 586,992 | 598,992 | 144 | 249.58 |
| 2005-09-12 | 589,008 | 589,992 | 586,008 | 588,000 | 48 | 245 |
| 2005-09-09 | 573,000 | 579,000 | 565,008 | 576,000 | 29 | 240 |
| 2005-09-08 | 568,992 | 570,000 | 556,992 | 570,000 | 32 | 237.50 |
| 2005-09-07 | 583,008 | 585,000 | 559,992 | 559,992 | 132 | 233.33 |
| 2005-09-06 | 580,992 | 583,992 | 579,000 | 580,992 | 29 | 242.08 |
| 2005-09-05 | 592,008 | 592,008 | 580,992 | 583,008 | 16 | 242.92 |
| 2005-09-02 | 592,008 | 592,008 | 580,008 | 586,992 | 59 | 244.58 |
| 2005-09-01 | 588,000 | 595,008 | 582,000 | 589,992 | 50 | 245.83 |
| 2005-08-31 | 595,008 | 597,000 | 586,992 | 595,008 | 31 | 247.92 |
| 2005-08-30 | 589,992 | 598,008 | 589,992 | 591,000 | 30 | 246.25 |
| 2005-08-29 | 598,008 | 603,000 | 571,008 | 600,000 | 38 | 250 |
| 2005-08-26 | 601,008 | 603,000 | 595,008 | 603,000 | 32 | 251.25 |
| 2005-08-25 | 607,992 | 607,992 | 601,992 | 603,000 | 18 | 251.25 |
| 2005-08-24 | 607,008 | 609,000 | 601,008 | 609,000 | 19 | 253.75 |
| 2005-08-23 | 604,992 | 610,008 | 601,008 | 601,008 | 38 | 250.42 |
| 2005-08-22 | 604,008 | 610,992 | 600,000 | 604,992 | 41 | 252.08 |
| 2005-08-19 | 606,000 | 606,000 | 598,008 | 604,008 | 19 | 251.67 |
| 2005-08-18 | 598,008 | 603,000 | 589,992 | 603,000 | 39 | 251.25 |
| 2005-08-17 | 603,000 | 609,000 | 591,000 | 603,000 | 104 | 251.25 |
| 2005-08-16 | 594,000 | 610,992 | 585,000 | 609,000 | 245 | 253.75 |
| 2005-08-15 | 646,992 | 649,992 | 633,000 | 649,992 | 68 | 270.83 |
| 2005-08-12 | 616,008 | 640,008 | 616,008 | 637,992 | 92 | 265.83 |
| 2005-08-11 | 619,008 | 625,008 | 616,992 | 616,992 | 61 | 257.08 |
| 2005-08-10 | 613,992 | 625,008 | 613,008 | 616,992 | 57 | 257.08 |
| 2005-08-09 | 612,000 | 624,000 | 609,000 | 613,008 | 66 | 255.42 |
| 2005-08-08 | 603,000 | 610,008 | 601,992 | 607,008 | 60 | 252.92 |
| 2005-08-05 | 630,000 | 630,000 | 610,992 | 613,008 | 97 | 255.42 |
| 2005-08-04 | 627,000 | 637,992 | 610,008 | 630,000 | 143 | 262.50 |
| 2005-08-03 | 639,000 | 645,000 | 619,992 | 619,992 | 192 | 258.33 |
| 2005-08-02 | 679,008 | 679,008 | 630,000 | 649,008 | 308 | 270.42 |
| 2005-08-01 | 702,000 | 702,000 | 666,000 | 688,992 | 1,111 | 287.08 |
| 2005-07-29 | 598,992 | 610,008 | 595,008 | 601,992 | 44 | 250.83 |
| 2005-07-28 | 600,000 | 600,000 | 589,992 | 597,000 | 14 | 248.75 |
| 2005-07-27 | 580,008 | 598,992 | 573,000 | 598,992 | 81 | 249.58 |
| 2005-07-26 | 592,992 | 592,992 | 580,008 | 580,008 | 50 | 241.67 |
| 2005-07-25 | 601,992 | 603,000 | 580,992 | 592,992 | 138 | 247.08 |
| 2005-07-22 | 607,008 | 607,008 | 603,000 | 603,000 | 68 | 251.25 |
| 2005-07-21 | 610,008 | 613,008 | 604,008 | 604,008 | 69 | 251.67 |
| 2005-07-20 | 616,992 | 616,992 | 606,000 | 610,008 | 87 | 254.17 |
| 2005-07-19 | 615,000 | 616,008 | 610,008 | 616,008 | 69 | 256.67 |
| 2005-07-15 | 627,000 | 628,008 | 615,000 | 616,992 | 119 | 257.08 |
| 2005-07-14 | 627,000 | 631,992 | 622,992 | 624,000 | 155 | 260 |
| 2005-07-13 | 630,000 | 630,000 | 625,008 | 625,992 | 49 | 260.83 |
| 2005-07-12 | 631,008 | 636,000 | 630,000 | 630,000 | 24 | 262.50 |
| 2005-07-11 | 627,000 | 646,992 | 627,000 | 634,008 | 40 | 264.17 |
| 2005-07-08 | 628,992 | 634,008 | 625,008 | 625,008 | 34 | 260.42 |
| 2005-07-07 | 625,008 | 634,008 | 625,008 | 625,008 | 31 | 260.42 |
| 2005-07-06 | 630,000 | 640,008 | 624,000 | 625,008 | 93 | 260.42 |
| 2005-07-05 | 652,992 | 652,992 | 619,992 | 627,000 | 130 | 261.25 |
| 2005-07-04 | 654,000 | 658,008 | 643,008 | 654,000 | 57 | 272.50 |
| 2005-07-01 | 645,000 | 658,008 | 631,992 | 651,000 | 171 | 271.25 |
| 2005-06-30 | 616,992 | 649,992 | 616,992 | 645,000 | 110 | 268.75 |
| 2005-06-29 | 636,000 | 646,008 | 616,992 | 619,008 | 93 | 257.92 |
| 2005-06-28 | 610,008 | 660,000 | 610,008 | 640,992 | 218 | 267.08 |
| 2005-06-27 | 592,992 | 612,000 | 592,008 | 612,000 | 72 | 255 |
| 2005-06-24 | 609,000 | 618,000 | 604,008 | 610,008 | 121 | 254.17 |
| 2005-06-23 | 646,008 | 654,000 | 621,000 | 628,008 | 147 | 261.67 |
| 2005-06-22 | 648,000 | 657,000 | 640,992 | 649,992 | 130 | 270.83 |
| 2005-06-21 | 667,992 | 673,008 | 639,000 | 645,000 | 450 | 268.75 |
| 2005-06-20 | 606,000 | 700,008 | 591,000 | 699,000 | 1,100 | 291.25 |
| 2005-06-17 | 570,000 | 610,008 | 567,000 | 601,008 | 286 | 250.42 |
| 2005-06-16 | 550,992 | 564,000 | 549,000 | 559,992 | 39 | 233.33 |
| 2005-06-15 | 550,992 | 571,992 | 529,992 | 544,992 | 117 | 227.08 |
| 2005-06-14 | 580,008 | 595,008 | 552,000 | 553,008 | 220 | 230.42 |
| 2005-06-13 | 538,992 | 585,000 | 523,992 | 568,992 | 407 | 237.08 |
| 2005-06-10 | 514,008 | 525,000 | 510,000 | 519,000 | 26 | 216.25 |
| 2005-06-09 | 526,992 | 526,992 | 511,008 | 511,008 | 41 | 212.92 |
| 2005-06-08 | 522,000 | 526,992 | 517,992 | 526,992 | 36 | 219.58 |
| 2005-06-07 | 526,992 | 526,992 | 517,992 | 523,992 | 30 | 218.33 |
| 2005-06-06 | 520,008 | 526,008 | 517,992 | 526,008 | 23 | 219.17 |
| 2005-06-03 | 514,008 | 525,000 | 514,008 | 525,000 | 29 | 218.75 |
| 2005-06-02 | 519,000 | 526,992 | 513,000 | 513,000 | 24 | 213.75 |
| 2005-06-01 | 513,000 | 528,000 | 511,992 | 520,008 | 24 | 216.67 |
| 2005-05-31 | 519,000 | 529,008 | 513,000 | 513,000 | 17 | 213.75 |
| 2005-05-30 | 514,992 | 535,008 | 513,000 | 526,008 | 50 | 219.17 |
| 2005-05-27 | 537,000 | 537,000 | 495,000 | 525,000 | 169 | 218.75 |
| 2005-05-26 | 484,992 | 526,992 | 480,000 | 526,992 | 96 | 219.58 |
| 2005-05-25 | 489,000 | 492,000 | 475,992 | 477,000 | 67 | 198.75 |
| 2005-05-24 | 499,992 | 499,992 | 490,008 | 492,000 | 53 | 205 |
| 2005-05-23 | 514,992 | 519,000 | 505,008 | 505,008 | 39 | 210.42 |
| 2005-05-20 | 523,992 | 523,992 | 516,000 | 517,992 | 21 | 215.83 |
| 2005-05-19 | 520,008 | 529,992 | 517,008 | 520,008 | 58 | 216.67 |
| 2005-05-18 | 526,992 | 529,992 | 499,992 | 529,992 | 80 | 220.83 |
| 2005-05-17 | 565,008 | 567,000 | 466,992 | 505,992 | 230 | 210.83 |
| 2005-05-16 | 565,992 | 574,008 | 559,992 | 567,000 | 104 | 236.25 |
| 2005-05-13 | 571,992 | 574,008 | 559,008 | 568,008 | 58 | 236.67 |
| 2005-05-12 | 573,000 | 574,008 | 565,992 | 571,992 | 54 | 238.33 |
| 2005-05-11 | 559,992 | 574,008 | 558,000 | 574,008 | 50 | 239.17 |
| 2005-05-10 | 567,000 | 567,000 | 559,992 | 565,008 | 53 | 235.42 |
| 2005-05-09 | 577,992 | 577,992 | 561,000 | 567,000 | 109 | 236.25 |
| 2005-05-06 | 583,008 | 583,008 | 577,008 | 580,008 | 97 | 241.67 |
| 2005-05-02 | 571,992 | 588,000 | 571,992 | 583,008 | 189 | 242.92 |
| 2005-04-28 | 622,992 | 628,992 | 618,000 | 622,008 | 29 | 259.17 |
| 2005-04-27 | 618,000 | 630,000 | 616,992 | 630,000 | 50 | 262.50 |
| 2005-04-26 | 619,008 | 624,000 | 612,000 | 618,000 | 43 | 257.50 |
| 2005-04-25 | 615,000 | 625,008 | 613,008 | 616,008 | 46 | 256.67 |
| 2005-04-22 | 615,000 | 615,000 | 610,008 | 610,008 | 76 | 254.17 |
| 2005-04-21 | 607,008 | 607,992 | 601,008 | 607,992 | 35 | 253.33 |
| 2005-04-20 | 615,000 | 619,992 | 607,992 | 613,008 | 48 | 255.42 |
| 2005-04-19 | 606,000 | 615,000 | 604,992 | 613,008 | 30 | 255.42 |
| 2005-04-18 | 613,992 | 613,992 | 601,008 | 604,992 | 75 | 252.08 |
| 2005-04-15 | 627,000 | 634,992 | 610,008 | 618,000 | 80 | 257.50 |
| 2005-04-14 | 625,008 | 643,992 | 619,992 | 624,000 | 143 | 260 |
| 2005-04-13 | 616,008 | 625,008 | 615,000 | 625,008 | 40 | 260.42 |
| 2005-04-12 | 628,992 | 628,992 | 615,000 | 618,000 | 58 | 257.50 |
| 2005-04-11 | 624,000 | 630,000 | 619,992 | 630,000 | 35 | 262.50 |
| 2005-04-08 | 622,008 | 625,008 | 615,000 | 622,008 | 40 | 259.17 |
| 2005-04-07 | 625,992 | 634,008 | 616,008 | 619,992 | 38 | 258.33 |
| 2005-04-06 | 658,008 | 658,992 | 636,000 | 640,008 | 108 | 266.67 |
| 2005-04-05 | 636,000 | 649,008 | 625,008 | 645,000 | 101 | 268.75 |
| 2005-04-04 | 610,992 | 637,992 | 607,992 | 630,000 | 86 | 262.50 |
| 2005-04-01 | 604,992 | 610,008 | 600,000 | 607,992 | 53 | 253.33 |
| 2005-03-31 | 606,000 | 615,000 | 604,992 | 607,008 | 23 | 252.92 |
| 2005-03-30 | 610,992 | 610,992 | 604,992 | 604,992 | 37 | 252.08 |
| 2005-03-29 | 613,992 | 621,000 | 607,008 | 610,992 | 41 | 254.58 |
| 2005-03-28 | 618,000 | 619,992 | 612,000 | 613,992 | 46 | 255.83 |
| 2005-03-25 | 616,008 | 616,992 | 612,000 | 612,000 | 35 | 255 |
| 2005-03-24 | 619,008 | 628,992 | 616,008 | 625,992 | 38 | 260.83 |
| 2005-03-23 | 633,000 | 633,000 | 615,000 | 616,008 | 32 | 256.67 |
| 2005-03-22 | 640,008 | 640,008 | 625,008 | 630,000 | 66 | 262.50 |
| 2005-03-18 | 607,992 | 630,000 | 607,992 | 621,000 | 61 | 258.75 |
| 2005-03-17 | 616,008 | 618,000 | 610,008 | 613,992 | 50 | 255.83 |
| 2005-03-16 | 616,008 | 619,008 | 613,008 | 613,992 | 34 | 255.83 |
| 2005-03-15 | 625,992 | 625,992 | 615,000 | 616,008 | 24 | 256.67 |
| 2005-03-14 | 615,000 | 624,000 | 613,992 | 616,008 | 28 | 256.67 |
| 2005-03-11 | 613,008 | 622,008 | 607,992 | 615,000 | 24 | 256.25 |
| 2005-03-10 | 628,008 | 628,008 | 615,000 | 615,000 | 33 | 256.25 |
| 2005-03-09 | 622,008 | 628,008 | 622,008 | 628,008 | 33 | 261.67 |
| 2005-03-08 | 633,000 | 633,000 | 628,008 | 628,008 | 78 | 261.67 |
| 2005-03-07 | 667,992 | 667,992 | 631,992 | 640,008 | 124 | 266.67 |
| 2005-03-04 | 645,000 | 666,000 | 640,008 | 660,000 | 162 | 275 |
| 2005-03-03 | 640,992 | 646,992 | 634,992 | 640,008 | 129 | 266.67 |
| 2005-03-02 | 631,992 | 637,008 | 628,008 | 634,008 | 84 | 264.17 |
| 2005-03-01 | 619,992 | 631,992 | 619,008 | 628,008 | 80 | 261.67 |
| 2005-02-28 | 622,992 | 628,008 | 622,008 | 627,000 | 96 | 261.25 |
| 2005-02-25 | 625,008 | 625,992 | 616,992 | 621,000 | 75 | 258.75 |
| 2005-02-24 | 610,008 | 625,008 | 610,008 | 619,008 | 70 | 257.92 |
| 2005-02-23 | 606,000 | 624,000 | 601,008 | 607,992 | 84 | 253.33 |
| 2005-02-22 | 633,000 | 633,000 | 610,008 | 610,992 | 89 | 254.58 |
| 2005-02-21 | 619,992 | 634,992 | 619,992 | 628,008 | 147 | 261.67 |
| 2005-02-18 | 592,992 | 604,992 | 592,992 | 600,000 | 67 | 250 |
| 2005-02-17 | 589,992 | 592,992 | 580,008 | 585,000 | 132 | 243.75 |
| 2005-02-16 | 598,992 | 598,992 | 592,008 | 597,000 | 92 | 248.75 |
| 2005-02-15 | 622,008 | 630,000 | 598,008 | 604,992 | 136 | 252.08 |
| 2005-02-14 | 639,000 | 643,992 | 627,000 | 627,000 | 61 | 261.25 |
| 2005-02-10 | 648,000 | 648,000 | 631,008 | 634,992 | 81 | 264.58 |
| 2005-02-09 | 631,992 | 655,008 | 630,000 | 643,008 | 250 | 267.92 |
| 2005-02-08 | 622,992 | 628,008 | 619,992 | 622,008 | 138 | 259.17 |
| 2005-02-07 | 625,008 | 639,000 | 619,008 | 631,992 | 372 | 263.33 |
| 2005-02-04 | 712,008 | 715,992 | 694,992 | 694,992 | 122 | 289.58 |
| 2005-02-03 | 715,008 | 717,000 | 705,000 | 709,992 | 106 | 295.83 |
| 2005-02-02 | 703,992 | 721,992 | 703,992 | 712,008 | 137 | 296.67 |
| 2005-02-01 | 700,992 | 709,008 | 690,000 | 699,000 | 209 | 291.25 |
| 2005-01-31 | 709,008 | 709,008 | 700,008 | 703,008 | 125 | 292.92 |
| 2005-01-28 | 706,992 | 715,008 | 700,992 | 708,000 | 118 | 295 |
| 2005-01-27 | 726,000 | 726,000 | 700,992 | 706,992 | 165 | 294.58 |
| 2005-01-26 | 724,992 | 732,000 | 711,000 | 718,008 | 188 | 299.17 |
| 2005-01-25 | 736,992 | 748,992 | 711,000 | 718,008 | 273 | 299.17 |
| 2005-01-24 | 739,992 | 769,008 | 730,992 | 730,992 | 443 | 304.58 |
| 2005-01-21 | 703,992 | 739,008 | 703,008 | 733,992 | 274 | 305.83 |
| 2005-01-20 | 705,000 | 733,008 | 700,992 | 714,000 | 212 | 297.50 |
| 2005-01-19 | 709,008 | 750,000 | 699,000 | 715,008 | 799 | 297.92 |
| 2005-01-18 | 723,000 | 729,000 | 688,992 | 699,000 | 392 | 291.25 |
| 2005-01-17 | 730,008 | 742,992 | 706,992 | 720,000 | 508 | 300 |
| 2005-01-14 | 754,992 | 780,000 | 709,992 | 720,000 | 1,724 | 300 |
| 2005-01-13 | 709,992 | 802,008 | 703,008 | 784,992 | 4,393 | 327.08 |
| 2005-01-12 | 700,992 | 709,008 | 672,000 | 702,000 | 644 | 292.50 |
| 2005-01-11 | 669,000 | 739,992 | 666,000 | 696,000 | 1,367 | 290 |
| 2005-01-07 | 664,992 | 667,992 | 643,992 | 654,000 | 342 | 272.50 |
| 2005-01-06 | 625,992 | 694,992 | 625,992 | 660,000 | 1,286 | 275 |
| 2005-01-05 | 610,992 | 631,008 | 604,992 | 621,000 | 255 | 258.75 |
| 2005-01-04 | 615,000 | 619,008 | 607,008 | 618,000 | 86 | 257.50 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2012-03-28]1株→3株 [2005-12-27]1株→4株
