4082 第一稀元素化学工業(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 | 2,625 | 2,625 | 2,600 | 2,600 | 15,700 | 520 |
| 2005-12-29 | 2,625 | 2,660 | 2,620 | 2,635 | 13,100 | 527 |
| 2005-12-28 | 2,620 | 2,640 | 2,600 | 2,615 | 7,700 | 523 |
| 2005-12-27 | 2,630 | 2,650 | 2,615 | 2,620 | 10,500 | 524 |
| 2005-12-26 | 2,615 | 2,650 | 2,610 | 2,640 | 13,100 | 528 |
| 2005-12-22 | 2,630 | 2,680 | 2,590 | 2,650 | 19,600 | 530 |
| 2005-12-21 | 2,610 | 2,625 | 2,590 | 2,625 | 13,100 | 525 |
| 2005-12-20 | 2,650 | 2,650 | 2,600 | 2,600 | 20,200 | 520 |
| 2005-12-19 | 2,650 | 2,670 | 2,620 | 2,650 | 13,500 | 530 |
| 2005-12-16 | 2,695 | 2,700 | 2,665 | 2,680 | 7,300 | 536 |
| 2005-12-15 | 2,705 | 2,725 | 2,685 | 2,715 | 14,000 | 543 |
| 2005-12-14 | 2,690 | 2,725 | 2,690 | 2,705 | 24,000 | 541 |
| 2005-12-13 | 2,685 | 2,685 | 2,660 | 2,660 | 6,900 | 532 |
| 2005-12-12 | 2,690 | 2,690 | 2,650 | 2,690 | 19,300 | 538 |
| 2005-12-09 | 2,600 | 2,660 | 2,590 | 2,660 | 9,100 | 532 |
| 2005-12-08 | 2,620 | 2,640 | 2,590 | 2,590 | 19,700 | 518 |
| 2005-12-07 | 2,690 | 2,690 | 2,620 | 2,620 | 12,300 | 524 |
| 2005-12-06 | 2,670 | 2,670 | 2,625 | 2,630 | 6,500 | 526 |
| 2005-12-05 | 2,610 | 2,690 | 2,610 | 2,670 | 25,200 | 534 |
| 2005-12-02 | 2,610 | 2,630 | 2,590 | 2,600 | 17,700 | 520 |
| 2005-12-01 | 2,610 | 2,630 | 2,585 | 2,620 | 48,200 | 524 |
| 2005-11-30 | 2,560 | 2,600 | 2,560 | 2,600 | 10,100 | 520 |
| 2005-11-29 | 2,605 | 2,605 | 2,535 | 2,560 | 10,600 | 512 |
| 2005-11-28 | 2,605 | 2,620 | 2,600 | 2,610 | 13,800 | 522 |
| 2005-11-25 | 2,550 | 2,600 | 2,500 | 2,600 | 25,800 | 520 |
| 2005-11-24 | 2,480 | 2,530 | 2,460 | 2,505 | 15,300 | 501 |
| 2005-11-22 | 2,465 | 2,470 | 2,430 | 2,465 | 8,200 | 493 |
| 2005-11-21 | 2,495 | 2,530 | 2,430 | 2,440 | 20,300 | 488 |
| 2005-11-18 | 2,465 | 2,495 | 2,440 | 2,495 | 18,300 | 499 |
| 2005-11-17 | 2,430 | 2,490 | 2,410 | 2,465 | 28,700 | 493 |
| 2005-11-16 | 2,425 | 2,450 | 2,410 | 2,425 | 22,700 | 485 |
| 2005-11-15 | 2,450 | 2,485 | 2,440 | 2,475 | 16,400 | 495 |
| 2005-11-14 | 2,440 | 2,520 | 2,410 | 2,485 | 27,800 | 497 |
| 2005-11-11 | 2,505 | 2,535 | 2,495 | 2,520 | 13,800 | 504 |
| 2005-11-10 | 2,490 | 2,540 | 2,480 | 2,505 | 22,200 | 501 |
| 2005-11-09 | 2,500 | 2,505 | 2,470 | 2,485 | 9,700 | 497 |
| 2005-11-08 | 2,575 | 2,580 | 2,550 | 2,565 | 11,200 | 513 |
| 2005-11-07 | 2,565 | 2,575 | 2,530 | 2,560 | 5,300 | 512 |
| 2005-11-04 | 2,500 | 2,550 | 2,500 | 2,525 | 6,900 | 505 |
| 2005-11-02 | 2,500 | 2,520 | 2,490 | 2,500 | 5,200 | 500 |
| 2005-11-01 | 2,525 | 2,525 | 2,470 | 2,500 | 5,300 | 500 |
| 2005-10-31 | 2,625 | 2,625 | 2,505 | 2,525 | 11,600 | 505 |
| 2005-10-28 | 2,605 | 2,620 | 2,580 | 2,620 | 3,600 | 524 |
| 2005-10-27 | 2,610 | 2,630 | 2,580 | 2,600 | 7,300 | 520 |
| 2005-10-26 | 2,615 | 2,620 | 2,600 | 2,600 | 3,800 | 520 |
| 2005-10-25 | 2,650 | 2,680 | 2,610 | 2,620 | 7,300 | 524 |
| 2005-10-24 | 2,545 | 2,640 | 2,535 | 2,640 | 10,400 | 528 |
| 2005-10-21 | 2,520 | 2,525 | 2,500 | 2,525 | 1,400 | 505 |
| 2005-10-20 | 2,530 | 2,540 | 2,505 | 2,505 | 1,200 | 501 |
| 2005-10-19 | 2,530 | 2,545 | 2,530 | 2,530 | 2,400 | 506 |
| 2005-10-18 | 2,485 | 2,520 | 2,485 | 2,520 | 7,900 | 504 |
| 2005-10-17 | 2,525 | 2,525 | 2,450 | 2,480 | 13,600 | 496 |
| 2005-10-14 | 2,550 | 2,570 | 2,525 | 2,525 | 8,900 | 505 |
| 2005-10-13 | 2,595 | 2,595 | 2,550 | 2,560 | 12,000 | 512 |
| 2005-10-12 | 2,610 | 2,640 | 2,570 | 2,600 | 13,000 | 520 |
| 2005-10-11 | 2,670 | 2,680 | 2,600 | 2,635 | 31,400 | 527 |
| 2005-10-07 | 2,540 | 2,720 | 2,520 | 2,720 | 50,100 | 544 |
| 2005-10-06 | 2,600 | 2,600 | 2,550 | 2,565 | 8,700 | 513 |
| 2005-10-05 | 2,610 | 2,635 | 2,565 | 2,570 | 12,200 | 514 |
| 2005-10-04 | 2,650 | 2,650 | 2,610 | 2,620 | 6,400 | 524 |
| 2005-10-03 | 2,675 | 2,715 | 2,615 | 2,625 | 5,300 | 525 |
| 2005-09-30 | 2,670 | 2,750 | 2,660 | 2,670 | 4,700 | 534 |
| 2005-09-29 | 2,745 | 2,750 | 2,670 | 2,670 | 16,900 | 534 |
| 2005-09-28 | 2,700 | 2,770 | 2,700 | 2,720 | 16,000 | 544 |
| 2005-09-27 | 2,750 | 2,750 | 2,695 | 2,700 | 14,400 | 540 |
| 2005-09-26 | 2,660 | 2,750 | 2,660 | 2,705 | 28,100 | 541 |
| 2005-09-22 | 2,640 | 2,670 | 2,625 | 2,625 | 15,000 | 525 |
| 2005-09-21 | 2,750 | 2,760 | 2,610 | 2,620 | 16,100 | 524 |
| 2005-09-20 | 2,740 | 2,750 | 2,705 | 2,740 | 8,700 | 548 |
| 2005-09-16 | 2,755 | 2,800 | 2,680 | 2,680 | 17,700 | 536 |
| 2005-09-15 | 2,880 | 2,880 | 2,725 | 2,775 | 18,300 | 555 |
| 2005-09-14 | 2,710 | 2,895 | 2,620 | 2,840 | 48,200 | 568 |
| 2005-09-13 | 5,070 | 5,240 | 5,070 | 5,240 | 39,300 | 524 |
| 2005-09-12 | 5,070 | 5,100 | 5,030 | 5,040 | 26,500 | 504 |
| 2005-09-09 | 4,870 | 5,020 | 4,870 | 5,000 | 18,900 | 500 |
| 2005-09-08 | 4,880 | 4,880 | 4,830 | 4,870 | 6,600 | 487 |
| 2005-09-07 | 4,940 | 4,940 | 4,850 | 4,880 | 6,000 | 488 |
| 2005-09-06 | 4,980 | 5,000 | 4,840 | 4,840 | 25,600 | 484 |
| 2005-09-05 | 4,830 | 4,980 | 4,780 | 4,980 | 16,900 | 498 |
| 2005-09-02 | 4,730 | 4,730 | 4,710 | 4,730 | 1,900 | 473 |
| 2005-09-01 | 4,730 | 4,730 | 4,680 | 4,730 | 3,100 | 473 |
| 2005-08-31 | 4,700 | 4,730 | 4,650 | 4,730 | 5,700 | 473 |
| 2005-08-30 | 4,690 | 4,780 | 4,690 | 4,700 | 3,600 | 470 |
| 2005-08-29 | 4,750 | 4,760 | 4,700 | 4,700 | 7,100 | 470 |
| 2005-08-26 | 4,740 | 4,750 | 4,720 | 4,730 | 2,200 | 473 |
| 2005-08-25 | 4,700 | 4,730 | 4,660 | 4,720 | 4,800 | 472 |
| 2005-08-24 | 4,770 | 4,780 | 4,700 | 4,700 | 7,300 | 470 |
| 2005-08-23 | 4,800 | 4,820 | 4,760 | 4,780 | 3,700 | 478 |
| 2005-08-22 | 4,810 | 4,810 | 4,770 | 4,790 | 4,900 | 479 |
| 2005-08-19 | 4,830 | 4,830 | 4,780 | 4,800 | 3,100 | 480 |
| 2005-08-18 | 4,830 | 4,840 | 4,750 | 4,750 | 3,300 | 475 |
| 2005-08-17 | 4,780 | 4,830 | 4,780 | 4,830 | 3,600 | 483 |
| 2005-08-16 | 4,790 | 4,810 | 4,730 | 4,750 | 3,500 | 475 |
| 2005-08-15 | 4,800 | 4,800 | 4,700 | 4,760 | 6,500 | 476 |
| 2005-08-12 | 4,790 | 4,840 | 4,740 | 4,760 | 3,300 | 476 |
| 2005-08-11 | 4,740 | 4,800 | 4,730 | 4,780 | 5,500 | 478 |
| 2005-08-10 | 4,660 | 4,740 | 4,650 | 4,720 | 5,400 | 472 |
| 2005-08-09 | 4,580 | 4,700 | 4,550 | 4,650 | 9,500 | 465 |
| 2005-08-08 | 4,650 | 4,650 | 4,500 | 4,540 | 6,200 | 454 |
| 2005-08-05 | 4,620 | 4,650 | 4,510 | 4,600 | 8,000 | 460 |
| 2005-08-04 | 4,760 | 4,790 | 4,630 | 4,670 | 7,600 | 467 |
| 2005-08-03 | 4,910 | 4,910 | 4,780 | 4,790 | 9,700 | 479 |
| 2005-08-02 | 4,940 | 4,980 | 4,850 | 4,890 | 12,100 | 489 |
| 2005-08-01 | 5,060 | 5,060 | 4,900 | 4,950 | 11,200 | 495 |
| 2005-07-29 | 5,250 | 5,250 | 4,850 | 4,920 | 39,500 | 492 |
| 2005-07-28 | 4,780 | 5,050 | 4,780 | 5,050 | 72,800 | 505 |
| 2005-07-27 | 4,280 | 4,760 | 4,230 | 4,540 | 130,300 | 454 |
| 2005-07-26 | 4,370 | 4,370 | 4,270 | 4,280 | 4,500 | 428 |
| 2005-07-25 | 4,290 | 4,370 | 4,290 | 4,370 | 4,300 | 437 |
| 2005-07-22 | 4,330 | 4,350 | 4,280 | 4,300 | 5,900 | 430 |
| 2005-07-21 | 4,320 | 4,350 | 4,320 | 4,340 | 1,300 | 434 |
| 2005-07-20 | 4,300 | 4,350 | 4,300 | 4,350 | 2,500 | 435 |
| 2005-07-19 | 4,400 | 4,400 | 4,360 | 4,400 | 3,900 | 440 |
| 2005-07-15 | 4,400 | 4,420 | 4,350 | 4,410 | 4,200 | 441 |
| 2005-07-14 | 4,320 | 4,420 | 4,310 | 4,420 | 3,200 | 442 |
| 2005-07-13 | 4,370 | 4,390 | 4,300 | 4,360 | 5,600 | 436 |
| 2005-07-12 | 4,340 | 4,410 | 4,330 | 4,360 | 4,600 | 436 |
| 2005-07-11 | 4,400 | 4,430 | 4,360 | 4,390 | 3,800 | 439 |
| 2005-07-08 | 4,480 | 4,480 | 4,400 | 4,400 | 2,000 | 440 |
| 2005-07-07 | 4,410 | 4,460 | 4,380 | 4,460 | 3,300 | 446 |
| 2005-07-06 | 4,430 | 4,460 | 4,410 | 4,460 | 2,300 | 446 |
| 2005-07-05 | 4,450 | 4,460 | 4,430 | 4,430 | 2,000 | 443 |
| 2005-07-04 | 4,450 | 4,460 | 4,370 | 4,460 | 1,300 | 446 |
| 2005-07-01 | 4,490 | 4,490 | 4,400 | 4,400 | 1,100 | 440 |
| 2005-06-30 | 4,360 | 4,490 | 4,320 | 4,480 | 3,500 | 448 |
| 2005-06-29 | 4,450 | 4,450 | 4,380 | 4,430 | 4,000 | 443 |
| 2005-06-28 | 4,390 | 4,410 | 4,390 | 4,410 | 700 | 441 |
| 2005-06-27 | 4,510 | 4,510 | 4,420 | 4,420 | 800 | 442 |
| 2005-06-24 | 4,510 | 4,510 | 4,460 | 4,490 | 9,000 | 449 |
| 2005-06-23 | 4,500 | 4,500 | 4,440 | 4,450 | 1,400 | 445 |
| 2005-06-22 | 4,370 | 4,480 | 4,370 | 4,480 | 2,100 | 448 |
| 2005-06-21 | 4,490 | 4,500 | 4,300 | 4,350 | 4,300 | 435 |
| 2005-06-20 | 4,480 | 4,530 | 4,480 | 4,480 | 6,300 | 448 |
| 2005-06-17 | 4,410 | 4,470 | 4,350 | 4,470 | 1,900 | 447 |
| 2005-06-16 | 4,350 | 4,480 | 4,350 | 4,470 | 3,500 | 447 |
| 2005-06-15 | 4,480 | 4,480 | 4,380 | 4,400 | 1,200 | 440 |
| 2005-06-14 | 4,480 | 4,500 | 4,440 | 4,480 | 5,100 | 448 |
| 2005-06-13 | 4,460 | 4,480 | 4,460 | 4,480 | 4,900 | 448 |
| 2005-06-10 | 4,410 | 4,470 | 4,410 | 4,450 | 10,400 | 445 |
| 2005-06-09 | 4,350 | 4,400 | 4,300 | 4,400 | 2,700 | 440 |
| 2005-06-08 | 4,370 | 4,440 | 4,350 | 4,350 | 2,900 | 435 |
| 2005-06-07 | 4,260 | 4,360 | 4,240 | 4,360 | 3,400 | 436 |
| 2005-06-06 | 4,300 | 4,350 | 4,240 | 4,270 | 3,100 | 427 |
| 2005-06-03 | 4,420 | 4,420 | 4,200 | 4,360 | 11,900 | 436 |
| 2005-06-02 | 4,470 | 4,470 | 4,400 | 4,410 | 3,300 | 441 |
| 2005-06-01 | 4,480 | 4,510 | 4,450 | 4,450 | 6,200 | 445 |
| 2005-05-31 | 4,400 | 4,500 | 4,350 | 4,460 | 8,600 | 446 |
| 2005-05-30 | 4,380 | 4,400 | 4,200 | 4,400 | 12,600 | 440 |
| 2005-05-27 | 4,670 | 4,670 | 4,500 | 4,580 | 10,400 | 458 |
| 2005-05-26 | 4,700 | 4,800 | 4,680 | 4,720 | 12,200 | 472 |
| 2005-05-25 | 4,860 | 4,960 | 4,800 | 4,850 | 8,700 | 485 |
| 2005-05-24 | 4,980 | 4,980 | 4,850 | 4,950 | 5,800 | 495 |
| 2005-05-23 | 5,190 | 5,190 | 5,000 | 5,000 | 5,000 | 500 |
| 2005-05-20 | 5,000 | 5,100 | 4,980 | 5,100 | 5,400 | 510 |
| 2005-05-19 | 5,050 | 5,050 | 4,980 | 5,000 | 2,700 | 500 |
| 2005-05-18 | 5,040 | 5,200 | 4,980 | 5,010 | 4,400 | 501 |
| 2005-05-17 | 5,040 | 5,080 | 5,000 | 5,000 | 8,400 | 500 |
| 2005-05-16 | 5,140 | 5,140 | 4,990 | 5,090 | 8,800 | 509 |
| 2005-05-13 | 5,250 | 5,250 | 5,120 | 5,140 | 6,000 | 514 |
| 2005-05-12 | 5,300 | 5,300 | 5,220 | 5,220 | 3,500 | 522 |
| 2005-05-11 | 5,320 | 5,420 | 5,300 | 5,300 | 4,500 | 530 |
| 2005-05-10 | 5,400 | 5,420 | 5,340 | 5,420 | 7,400 | 542 |
| 2005-05-09 | 5,200 | 5,420 | 5,200 | 5,420 | 19,300 | 542 |
| 2005-05-06 | 5,060 | 5,150 | 5,060 | 5,100 | 5,000 | 510 |
| 2005-05-02 | 4,900 | 5,050 | 4,860 | 5,010 | 8,400 | 501 |
| 2005-04-28 | 5,120 | 5,200 | 5,100 | 5,200 | 3,500 | 520 |
| 2005-04-27 | 5,300 | 5,300 | 5,100 | 5,100 | 6,800 | 510 |
| 2005-04-26 | 5,330 | 5,330 | 5,200 | 5,300 | 3,000 | 530 |
| 2005-04-25 | 5,300 | 5,300 | 5,290 | 5,300 | 1,500 | 530 |
| 2005-04-22 | 5,200 | 5,270 | 5,120 | 5,210 | 5,500 | 521 |
| 2005-04-21 | 5,120 | 5,220 | 5,020 | 5,120 | 4,700 | 512 |
| 2005-04-20 | 5,070 | 5,250 | 5,070 | 5,150 | 10,700 | 515 |
| 2005-04-19 | 5,090 | 5,090 | 4,950 | 5,060 | 8,100 | 506 |
| 2005-04-18 | 5,110 | 5,110 | 4,910 | 4,950 | 14,800 | 495 |
| 2005-04-15 | 5,190 | 5,270 | 5,120 | 5,170 | 8,200 | 517 |
| 2005-04-14 | 5,230 | 5,340 | 5,200 | 5,200 | 10,600 | 520 |
| 2005-04-13 | 5,480 | 5,550 | 5,200 | 5,210 | 22,600 | 521 |
| 2005-04-12 | 5,520 | 5,580 | 5,440 | 5,570 | 18,400 | 557 |
| 2005-04-11 | 5,690 | 5,790 | 5,490 | 5,500 | 69,700 | 550 |
| 2005-04-08 | 6,310 | 6,500 | 6,290 | 6,490 | 8,500 | 649 |
| 2005-04-07 | 6,160 | 6,290 | 6,160 | 6,280 | 5,800 | 628 |
| 2005-04-06 | 6,400 | 6,400 | 6,110 | 6,160 | 11,600 | 616 |
| 2005-04-05 | 6,450 | 6,500 | 6,350 | 6,420 | 7,500 | 642 |
| 2005-04-04 | 6,300 | 6,500 | 6,200 | 6,500 | 8,900 | 650 |
| 2005-04-01 | 6,100 | 6,370 | 5,960 | 6,300 | 11,000 | 630 |
| 2005-03-31 | 6,260 | 6,300 | 6,110 | 6,140 | 4,300 | 614 |
| 2005-03-30 | 6,290 | 6,370 | 6,200 | 6,200 | 5,700 | 620 |
| 2005-03-29 | 6,600 | 6,600 | 6,300 | 6,390 | 11,900 | 639 |
| 2005-03-28 | 6,730 | 6,730 | 6,600 | 6,600 | 1,600 | 660 |
| 2005-03-25 | 6,840 | 6,840 | 6,630 | 6,630 | 4,100 | 663 |
| 2005-03-24 | 6,590 | 7,100 | 6,590 | 6,740 | 13,400 | 674 |
| 2005-03-23 | 6,790 | 6,790 | 6,600 | 6,650 | 5,900 | 665 |
| 2005-03-22 | 6,890 | 6,960 | 6,850 | 6,850 | 5,600 | 685 |
| 2005-03-18 | 7,030 | 7,060 | 6,820 | 6,880 | 7,800 | 688 |
| 2005-03-17 | 7,140 | 7,140 | 6,970 | 6,970 | 8,900 | 697 |
| 2005-03-16 | 6,770 | 7,170 | 6,760 | 7,160 | 13,800 | 716 |
| 2005-03-15 | 6,710 | 6,960 | 6,710 | 6,750 | 11,000 | 675 |
| 2005-03-14 | 6,690 | 6,830 | 6,600 | 6,720 | 16,700 | 672 |
| 2005-03-11 | 6,910 | 6,980 | 6,690 | 6,740 | 11,000 | 674 |
| 2005-03-10 | 7,130 | 7,190 | 6,930 | 7,000 | 9,700 | 700 |
| 2005-03-09 | 7,200 | 7,280 | 7,040 | 7,140 | 18,800 | 714 |
| 2005-03-08 | 7,100 | 7,190 | 6,910 | 7,180 | 17,600 | 718 |
| 2005-03-07 | 7,370 | 7,600 | 7,180 | 7,200 | 21,500 | 720 |
| 2005-03-04 | 7,380 | 7,770 | 7,290 | 7,350 | 49,200 | 735 |
| 2005-03-03 | 7,160 | 7,790 | 7,100 | 7,580 | 94,700 | 758 |
| 2005-03-02 | 6,890 | 7,100 | 6,890 | 7,060 | 63,500 | 706 |
| 2005-03-01 | 6,690 | 6,900 | 6,690 | 6,790 | 30,700 | 679 |
| 2005-02-28 | 6,500 | 6,700 | 6,410 | 6,640 | 21,100 | 664 |
| 2005-02-25 | 6,480 | 6,540 | 6,350 | 6,500 | 13,500 | 650 |
| 2005-02-24 | 6,500 | 6,550 | 6,420 | 6,500 | 26,500 | 650 |
| 2005-02-23 | 6,260 | 6,590 | 6,210 | 6,440 | 64,600 | 644 |
| 2005-02-22 | 6,050 | 6,320 | 5,960 | 6,290 | 65,600 | 629 |
| 2005-02-21 | 5,830 | 6,050 | 5,750 | 6,000 | 11,100 | 600 |
| 2005-02-18 | 5,760 | 5,790 | 5,670 | 5,790 | 6,800 | 579 |
| 2005-02-17 | 5,820 | 5,880 | 5,700 | 5,770 | 5,500 | 577 |
| 2005-02-16 | 5,640 | 5,740 | 5,600 | 5,720 | 10,000 | 572 |
| 2005-02-15 | 5,850 | 5,870 | 5,680 | 5,740 | 7,900 | 574 |
| 2005-02-14 | 5,920 | 5,950 | 5,760 | 5,790 | 9,600 | 579 |
| 2005-02-10 | 5,840 | 5,920 | 5,640 | 5,920 | 27,400 | 592 |
| 2005-02-09 | 6,000 | 6,070 | 5,880 | 5,890 | 21,400 | 589 |
| 2005-02-08 | 5,860 | 6,150 | 5,850 | 6,030 | 35,300 | 603 |
| 2005-02-07 | 6,000 | 6,000 | 5,620 | 5,790 | 29,600 | 579 |
| 2005-02-04 | 5,810 | 6,040 | 5,800 | 5,880 | 47,300 | 588 |
| 2005-02-03 | 5,930 | 5,930 | 5,710 | 5,770 | 45,400 | 577 |
| 2005-02-02 | 5,390 | 5,960 | 5,370 | 5,960 | 172,600 | 596 |
| 2005-02-01 | 5,250 | 5,400 | 5,250 | 5,320 | 34,200 | 532 |
| 2005-01-31 | 5,220 | 5,300 | 5,160 | 5,250 | 18,900 | 525 |
| 2005-01-28 | 5,200 | 5,300 | 5,090 | 5,100 | 27,000 | 510 |
| 2005-01-27 | 5,160 | 5,330 | 5,160 | 5,330 | 16,600 | 533 |
| 2005-01-26 | 5,170 | 5,290 | 5,120 | 5,130 | 18,600 | 513 |
| 2005-01-25 | 5,100 | 5,240 | 5,100 | 5,150 | 17,600 | 515 |
| 2005-01-24 | 5,300 | 5,300 | 5,150 | 5,190 | 14,500 | 519 |
| 2005-01-21 | 5,380 | 5,390 | 5,250 | 5,320 | 9,100 | 532 |
| 2005-01-20 | 5,400 | 5,450 | 5,340 | 5,400 | 20,000 | 540 |
| 2005-01-19 | 5,470 | 5,490 | 5,360 | 5,430 | 55,000 | 543 |
| 2005-01-18 | 5,310 | 5,510 | 5,240 | 5,480 | 140,700 | 548 |
| 2005-01-17 | 5,080 | 5,350 | 5,080 | 5,300 | 70,200 | 530 |
| 2005-01-14 | 5,050 | 5,150 | 5,000 | 5,080 | 29,900 | 508 |
| 2005-01-13 | 5,040 | 5,170 | 5,010 | 5,060 | 27,000 | 506 |
| 2005-01-12 | 5,060 | 5,060 | 4,990 | 5,050 | 12,100 | 505 |
| 2005-01-11 | 5,020 | 5,130 | 5,000 | 5,050 | 28,500 | 505 |
| 2005-01-07 | 5,000 | 5,000 | 4,910 | 4,920 | 11,200 | 492 |
| 2005-01-06 | 4,930 | 5,070 | 4,850 | 5,050 | 31,600 | 505 |
| 2005-01-05 | 4,810 | 4,900 | 4,810 | 4,900 | 7,100 | 490 |
| 2005-01-04 | 4,950 | 4,950 | 4,750 | 4,750 | 3,300 | 475 |
分割・併合履歴 ： [2017-04-19]1株→5株 [2005-09-14]1株→2株
