4335 (株)アイ・ピー・エス 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 | 126,000 | 126,000 | 124,000 | 124,000 | 59 | 1,240 |
| 2005-12-29 | 125,000 | 126,000 | 124,000 | 126,000 | 184 | 1,260 |
| 2005-12-28 | 120,000 | 125,000 | 120,000 | 124,000 | 155 | 1,240 |
| 2005-12-27 | 123,000 | 124,000 | 119,000 | 119,000 | 313 | 1,190 |
| 2005-12-26 | 125,000 | 127,000 | 122,000 | 123,000 | 282 | 1,230 |
| 2005-12-22 | 122,000 | 125,000 | 122,000 | 124,000 | 169 | 1,240 |
| 2005-12-21 | 129,000 | 130,000 | 126,000 | 126,000 | 216 | 1,260 |
| 2005-12-20 | 125,000 | 128,000 | 125,000 | 128,000 | 276 | 1,280 |
| 2005-12-19 | 126,000 | 128,000 | 125,000 | 126,000 | 191 | 1,260 |
| 2005-12-16 | 128,000 | 128,000 | 124,000 | 126,000 | 227 | 1,260 |
| 2005-12-15 | 127,000 | 127,000 | 125,000 | 126,000 | 224 | 1,260 |
| 2005-12-14 | 123,000 | 125,000 | 122,000 | 125,000 | 432 | 1,250 |
| 2005-12-13 | 125,000 | 125,000 | 121,000 | 122,000 | 371 | 1,220 |
| 2005-12-12 | 125,000 | 128,000 | 125,000 | 126,000 | 228 | 1,260 |
| 2005-12-09 | 129,000 | 129,000 | 125,000 | 126,000 | 174 | 1,260 |
| 2005-12-08 | 131,000 | 131,000 | 127,000 | 128,000 | 107 | 1,280 |
| 2005-12-07 | 133,000 | 134,000 | 131,000 | 132,000 | 238 | 1,320 |
| 2005-12-06 | 131,000 | 132,000 | 128,000 | 132,000 | 304 | 1,320 |
| 2005-12-05 | 126,000 | 135,000 | 125,000 | 129,000 | 676 | 1,290 |
| 2005-12-02 | 125,000 | 129,000 | 124,000 | 124,000 | 342 | 1,240 |
| 2005-12-01 | 126,000 | 126,000 | 123,000 | 124,000 | 164 | 1,240 |
| 2005-11-30 | 126,000 | 128,000 | 121,000 | 126,000 | 452 | 1,260 |
| 2005-11-29 | 126,000 | 134,000 | 124,000 | 127,000 | 437 | 1,270 |
| 2005-11-28 | 127,000 | 129,000 | 123,000 | 126,000 | 348 | 1,260 |
| 2005-11-25 | 127,000 | 140,000 | 125,000 | 130,000 | 630 | 1,300 |
| 2005-11-24 | 132,000 | 133,000 | 124,000 | 125,000 | 630 | 1,250 |
| 2005-11-22 | 139,000 | 139,000 | 130,000 | 132,000 | 645 | 1,320 |
| 2005-11-21 | 142,000 | 145,000 | 135,000 | 137,000 | 1,067 | 1,370 |
| 2005-11-18 | 157,000 | 157,000 | 138,000 | 138,000 | 1,768 | 1,380 |
| 2005-11-17 | 149,000 | 160,000 | 136,000 | 143,000 | 2,750 | 1,430 |
| 2005-11-16 | 145,000 | 146,000 | 141,000 | 144,000 | 1,051 | 1,440 |
| 2005-11-15 | 138,000 | 144,000 | 137,000 | 142,000 | 710 | 1,420 |
| 2005-11-14 | 139,000 | 140,000 | 134,000 | 138,000 | 753 | 1,380 |
| 2005-11-11 | 124,000 | 133,000 | 123,000 | 133,000 | 681 | 1,330 |
| 2005-11-10 | 126,000 | 126,000 | 123,000 | 124,000 | 114 | 1,240 |
| 2005-11-09 | 126,000 | 131,000 | 125,000 | 128,000 | 568 | 1,280 |
| 2005-11-08 | 122,000 | 124,000 | 120,000 | 124,000 | 127 | 1,240 |
| 2005-11-07 | 117,000 | 122,000 | 115,000 | 121,000 | 185 | 1,210 |
| 2005-11-04 | 119,000 | 119,000 | 114,000 | 116,000 | 95 | 1,160 |
| 2005-11-02 | 117,000 | 119,000 | 117,000 | 118,000 | 46 | 1,180 |
| 2005-11-01 | 115,000 | 119,000 | 112,000 | 115,000 | 148 | 1,150 |
| 2005-10-31 | 113,000 | 115,000 | 113,000 | 115,000 | 85 | 1,150 |
| 2005-10-28 | 113,000 | 115,000 | 113,000 | 114,000 | 58 | 1,140 |
| 2005-10-27 | 114,000 | 116,000 | 114,000 | 114,000 | 76 | 1,140 |
| 2005-10-26 | 116,000 | 116,000 | 111,000 | 114,000 | 113 | 1,140 |
| 2005-10-25 | 115,000 | 117,000 | 115,000 | 115,000 | 133 | 1,150 |
| 2005-10-24 | 120,000 | 120,000 | 112,000 | 112,000 | 167 | 1,120 |
| 2005-10-21 | 123,000 | 124,000 | 118,000 | 120,000 | 81 | 1,200 |
| 2005-10-20 | 125,000 | 125,000 | 118,000 | 121,000 | 71 | 1,210 |
| 2005-10-19 | 124,000 | 126,000 | 123,000 | 123,000 | 31 | 1,230 |
| 2005-10-18 | 120,000 | 124,000 | 120,000 | 123,000 | 78 | 1,230 |
| 2005-10-17 | 128,000 | 128,000 | 123,000 | 123,000 | 128 | 1,230 |
| 2005-10-14 | 132,000 | 132,000 | 128,000 | 129,000 | 146 | 1,290 |
| 2005-10-13 | 126,000 | 132,000 | 126,000 | 130,000 | 341 | 1,300 |
| 2005-10-12 | 130,000 | 132,000 | 124,000 | 125,000 | 222 | 1,250 |
| 2005-10-11 | 126,000 | 133,000 | 124,000 | 128,000 | 459 | 1,280 |
| 2005-10-07 | 125,000 | 125,000 | 119,000 | 120,000 | 162 | 1,200 |
| 2005-10-06 | 128,000 | 129,000 | 121,000 | 126,000 | 854 | 1,260 |
| 2005-10-05 | 115,000 | 119,000 | 114,000 | 119,000 | 246 | 1,190 |
| 2005-10-04 | 111,000 | 113,000 | 110,000 | 111,000 | 63 | 1,110 |
| 2005-10-03 | 117,000 | 117,000 | 112,000 | 112,000 | 279 | 1,120 |
| 2005-09-30 | 103,000 | 114,000 | 102,000 | 113,000 | 181 | 1,130 |
| 2005-09-29 | 103,000 | 104,000 | 100,000 | 104,000 | 62 | 1,040 |
| 2005-09-28 | 104,000 | 104,000 | 102,000 | 103,000 | 81 | 1,030 |
| 2005-09-27 | 107,000 | 107,000 | 101,000 | 104,000 | 56 | 1,040 |
| 2005-09-26 | 112,000 | 112,000 | 108,000 | 109,000 | 53 | 1,090 |
| 2005-09-22 | 112,000 | 113,000 | 111,000 | 111,000 | 60 | 1,110 |
| 2005-09-21 | 113,000 | 114,000 | 112,000 | 113,000 | 54 | 1,130 |
| 2005-09-20 | 113,000 | 113,000 | 112,000 | 112,000 | 75 | 1,120 |
| 2005-09-16 | 113,000 | 114,000 | 113,000 | 114,000 | 57 | 1,140 |
| 2005-09-15 | 114,000 | 115,000 | 113,000 | 113,000 | 75 | 1,130 |
| 2005-09-14 | 115,000 | 116,000 | 114,000 | 115,000 | 68 | 1,150 |
| 2005-09-13 | 117,000 | 117,000 | 115,000 | 116,000 | 148 | 1,160 |
| 2005-09-12 | 112,000 | 116,000 | 111,000 | 116,000 | 270 | 1,160 |
| 2005-09-09 | 115,000 | 115,000 | 113,000 | 115,000 | 35 | 1,150 |
| 2005-09-08 | 112,000 | 117,000 | 111,000 | 114,000 | 327 | 1,140 |
| 2005-09-07 | 112,000 | 112,000 | 111,000 | 111,000 | 45 | 1,110 |
| 2005-09-06 | 112,000 | 113,000 | 111,000 | 112,000 | 35 | 1,120 |
| 2005-09-05 | 113,000 | 114,000 | 110,000 | 113,000 | 251 | 1,130 |
| 2005-09-02 | 117,000 | 117,000 | 114,000 | 115,000 | 66 | 1,150 |
| 2005-09-01 | 114,000 | 117,000 | 113,000 | 115,000 | 79 | 1,150 |
| 2005-08-31 | 112,000 | 115,000 | 112,000 | 114,000 | 108 | 1,140 |
| 2005-08-30 | 116,000 | 116,000 | 112,000 | 113,000 | 123 | 1,130 |
| 2005-08-29 | 116,000 | 118,000 | 114,000 | 114,000 | 28 | 1,140 |
| 2005-08-26 | 120,000 | 122,000 | 113,000 | 118,000 | 232 | 1,180 |
| 2005-08-25 | 112,000 | 128,000 | 112,000 | 120,000 | 1,332 | 1,200 |
| 2005-08-24 | 113,000 | 113,000 | 112,000 | 112,000 | 41 | 1,120 |
| 2005-08-23 | 112,000 | 114,000 | 112,000 | 113,000 | 49 | 1,130 |
| 2005-08-22 | 113,000 | 114,000 | 111,000 | 114,000 | 16 | 1,140 |
| 2005-08-19 | 116,000 | 116,000 | 110,000 | 115,000 | 75 | 1,150 |
| 2005-08-18 | 116,000 | 116,000 | 114,000 | 115,000 | 27 | 1,150 |
| 2005-08-17 | 114,000 | 116,000 | 112,000 | 115,000 | 62 | 1,150 |
| 2005-08-16 | 112,000 | 113,000 | 111,000 | 113,000 | 42 | 1,130 |
| 2005-08-15 | 111,000 | 112,000 | 111,000 | 111,000 | 19 | 1,110 |
| 2005-08-12 | 115,000 | 115,000 | 110,000 | 115,000 | 45 | 1,150 |
| 2005-08-11 | 114,000 | 114,000 | 113,000 | 114,000 | 24 | 1,140 |
| 2005-08-10 | 115,000 | 117,000 | 113,000 | 115,000 | 76 | 1,150 |
| 2005-08-09 | 113,000 | 122,000 | 111,000 | 116,000 | 223 | 1,160 |
| 2005-08-08 | 108,000 | 110,000 | 105,000 | 110,000 | 75 | 1,100 |
| 2005-08-05 | 114,000 | 114,000 | 110,000 | 110,000 | 66 | 1,100 |
| 2005-08-04 | 117,000 | 117,000 | 101,000 | 114,000 | 284 | 1,140 |
| 2005-08-03 | 117,000 | 118,000 | 116,000 | 118,000 | 128 | 1,180 |
| 2005-08-02 | 120,000 | 122,000 | 117,000 | 117,000 | 182 | 1,170 |
| 2005-08-01 | 124,000 | 124,000 | 119,000 | 121,000 | 219 | 1,210 |
| 2005-07-29 | 127,000 | 127,000 | 123,000 | 124,000 | 167 | 1,240 |
| 2005-07-28 | 127,000 | 131,000 | 124,000 | 125,000 | 456 | 1,250 |
| 2005-07-27 | 121,000 | 132,000 | 120,000 | 130,000 | 1,158 | 1,300 |
| 2005-07-26 | 121,000 | 124,000 | 120,000 | 120,000 | 119 | 1,200 |
| 2005-07-25 | 121,000 | 126,000 | 121,000 | 123,000 | 233 | 1,230 |
| 2005-07-22 | 118,000 | 119,000 | 117,000 | 119,000 | 74 | 1,190 |
| 2005-07-21 | 123,000 | 123,000 | 117,000 | 118,000 | 151 | 1,180 |
| 2005-07-20 | 125,000 | 125,000 | 121,000 | 122,000 | 108 | 1,220 |
| 2005-07-19 | 121,000 | 125,000 | 120,000 | 125,000 | 258 | 1,250 |
| 2005-07-15 | 120,000 | 121,000 | 115,000 | 117,000 | 247 | 1,170 |
| 2005-07-14 | 121,000 | 123,000 | 120,000 | 120,000 | 126 | 1,200 |
| 2005-07-13 | 122,000 | 122,000 | 118,000 | 121,000 | 124 | 1,210 |
| 2005-07-12 | 125,000 | 125,000 | 120,000 | 123,000 | 131 | 1,230 |
| 2005-07-11 | 123,000 | 123,000 | 118,000 | 121,000 | 215 | 1,210 |
| 2005-07-08 | 123,000 | 124,000 | 122,000 | 123,000 | 157 | 1,230 |
| 2005-07-07 | 127,000 | 127,000 | 121,000 | 124,000 | 372 | 1,240 |
| 2005-07-06 | 138,000 | 139,000 | 123,000 | 126,000 | 2,005 | 1,260 |
| 2005-07-05 | 117,000 | 135,000 | 116,000 | 135,000 | 4,291 | 1,350 |
| 2005-07-04 | 114,000 | 115,000 | 114,000 | 115,000 | 44 | 1,150 |
| 2005-07-01 | 113,000 | 113,000 | 112,000 | 113,000 | 39 | 1,130 |
| 2005-06-30 | 112,000 | 116,000 | 112,000 | 114,000 | 59 | 1,140 |
| 2005-06-29 | 112,000 | 114,000 | 111,000 | 113,000 | 27 | 1,130 |
| 2005-06-28 | 112,000 | 113,000 | 110,000 | 112,000 | 88 | 1,120 |
| 2005-06-27 | 112,000 | 113,000 | 111,000 | 112,000 | 56 | 1,120 |
| 2005-06-24 | 118,000 | 118,000 | 115,000 | 115,000 | 92 | 1,150 |
| 2005-06-23 | 110,000 | 120,000 | 110,000 | 118,000 | 575 | 1,180 |
| 2005-06-22 | 109,000 | 110,000 | 108,000 | 108,000 | 47 | 1,080 |
| 2005-06-21 | 111,000 | 113,000 | 109,000 | 110,000 | 44 | 1,100 |
| 2005-06-20 | 112,000 | 112,000 | 110,000 | 111,000 | 46 | 1,110 |
| 2005-06-17 | 110,000 | 111,000 | 109,000 | 110,000 | 56 | 1,100 |
| 2005-06-16 | 109,000 | 109,000 | 107,000 | 108,000 | 57 | 1,080 |
| 2005-06-15 | 108,000 | 113,000 | 108,000 | 109,000 | 42 | 1,090 |
| 2005-06-14 | 112,000 | 112,000 | 108,000 | 110,000 | 27 | 1,100 |
| 2005-06-13 | 111,000 | 112,000 | 110,000 | 110,000 | 81 | 1,100 |
| 2005-06-10 | 112,000 | 116,000 | 110,000 | 112,000 | 56 | 1,120 |
| 2005-06-09 | 119,000 | 119,000 | 113,000 | 115,000 | 114 | 1,150 |
| 2005-06-08 | 120,000 | 120,000 | 117,000 | 118,000 | 206 | 1,180 |
| 2005-06-07 | 121,000 | 123,000 | 116,000 | 118,000 | 430 | 1,180 |
| 2005-06-06 | 113,000 | 123,000 | 111,000 | 119,000 | 646 | 1,190 |
| 2005-06-03 | 114,000 | 115,000 | 105,000 | 105,000 | 154 | 1,050 |
| 2005-06-02 | 114,000 | 115,000 | 110,000 | 113,000 | 243 | 1,130 |
| 2005-06-01 | 126,000 | 126,000 | 115,000 | 118,000 | 796 | 1,180 |
| 2005-05-31 | 102,000 | 108,000 | 101,000 | 108,000 | 88 | 1,080 |
| 2005-05-30 | 98,000 | 98,000 | 97,000 | 98,000 | 47 | 980 |
| 2005-05-27 | 99,000 | 100,000 | 98,100 | 99,000 | 95 | 990 |
| 2005-05-26 | 105,000 | 106,000 | 98,700 | 101,000 | 129 | 1,010 |
| 2005-05-25 | 108,000 | 110,000 | 106,000 | 109,000 | 82 | 1,090 |
| 2005-05-24 | 111,000 | 111,000 | 108,000 | 110,000 | 66 | 1,100 |
| 2005-05-23 | 116,000 | 116,000 | 109,000 | 110,000 | 114 | 1,100 |
| 2005-05-20 | 120,000 | 120,000 | 113,000 | 114,000 | 121 | 1,140 |
| 2005-05-19 | 122,000 | 124,000 | 118,000 | 118,000 | 256 | 1,180 |
| 2005-05-18 | 119,000 | 125,000 | 115,000 | 124,000 | 620 | 1,240 |
| 2005-05-17 | 115,000 | 115,000 | 108,000 | 110,000 | 158 | 1,100 |
| 2005-05-16 | 112,000 | 119,000 | 108,000 | 109,000 | 232 | 1,090 |
| 2005-05-13 | 120,000 | 120,000 | 114,000 | 114,000 | 168 | 1,140 |
| 2005-05-12 | 125,000 | 125,000 | 119,000 | 119,000 | 163 | 1,190 |
| 2005-05-11 | 120,000 | 125,000 | 119,000 | 124,000 | 146 | 1,240 |
| 2005-05-10 | 132,000 | 132,000 | 123,000 | 124,000 | 259 | 1,240 |
| 2005-05-09 | 125,000 | 141,000 | 123,000 | 130,000 | 1,238 | 1,300 |
| 2005-05-06 | 122,000 | 125,000 | 119,000 | 124,000 | 202 | 1,240 |
| 2005-05-02 | 123,000 | 127,000 | 118,000 | 121,000 | 464 | 1,210 |
| 2005-04-28 | 121,000 | 128,000 | 118,000 | 124,000 | 279 | 1,240 |
| 2005-04-27 | 120,000 | 123,000 | 118,000 | 119,000 | 220 | 1,190 |
| 2005-04-26 | 133,000 | 134,000 | 122,000 | 124,000 | 490 | 1,240 |
| 2005-04-25 | 136,000 | 144,000 | 128,000 | 132,000 | 2,299 | 1,320 |
| 2005-04-22 | 112,000 | 126,000 | 106,000 | 126,000 | 1,576 | 1,260 |
| 2005-04-21 | 105,000 | 116,000 | 97,000 | 106,000 | 638 | 1,060 |
| 2005-04-20 | 92,800 | 103,000 | 92,800 | 103,000 | 490 | 1,030 |
| 2005-04-19 | 90,100 | 92,800 | 88,100 | 92,800 | 89 | 928 |
| 2005-04-18 | 91,000 | 92,100 | 88,000 | 91,100 | 213 | 911 |
| 2005-04-15 | 99,500 | 99,500 | 90,100 | 94,000 | 294 | 940 |
| 2005-04-14 | 109,000 | 124,000 | 96,000 | 98,500 | 2,048 | 985 |
| 2005-04-13 | 101,000 | 107,000 | 99,000 | 107,000 | 1,847 | 1,070 |
| 2005-04-12 | 89,000 | 96,600 | 88,000 | 96,600 | 275 | 966 |
| 2005-04-11 | 87,000 | 87,000 | 86,500 | 86,600 | 12 | 866 |
| 2005-04-08 | 88,000 | 90,000 | 87,000 | 87,000 | 21 | 870 |
| 2005-04-07 | 84,100 | 89,200 | 84,100 | 89,000 | 53 | 890 |
| 2005-04-06 | 85,900 | 85,900 | 85,900 | 85,900 | 3 | 859 |
| 2005-04-05 | 85,900 | 85,900 | 84,400 | 85,000 | 13 | 850 |
| 2005-04-04 | 85,000 | 85,900 | 84,300 | 85,900 | 12 | 859 |
| 2005-04-01 | 84,000 | 84,300 | 83,000 | 84,000 | 38 | 840 |
| 2005-03-31 | 87,900 | 87,900 | 85,900 | 85,900 | 11 | 859 |
| 2005-03-30 | 85,000 | 85,000 | 83,000 | 83,000 | 16 | 830 |
| 2005-03-29 | 85,800 | 85,800 | 85,000 | 85,000 | 6 | 850 |
| 2005-03-28 | 85,300 | 87,000 | 85,300 | 86,000 | 11 | 860 |
| 2005-03-25 | 86,000 | 86,000 | 85,000 | 85,300 | 8 | 853 |
| 2005-03-24 | 87,900 | 87,900 | 86,000 | 86,000 | 14 | 860 |
| 2005-03-23 | 85,100 | 85,500 | 85,100 | 85,500 | 15 | 855 |
| 2005-03-22 | 87,000 | 87,000 | 85,000 | 85,000 | 11 | 850 |
| 2005-03-18 | 87,000 | 87,000 | 86,000 | 86,000 | 9 | 860 |
| 2005-03-17 | 88,000 | 90,000 | 86,000 | 86,000 | 48 | 860 |
| 2005-03-16 | 85,000 | 87,000 | 85,000 | 87,000 | 8 | 870 |
| 2005-03-15 | 85,000 | 85,000 | 84,700 | 84,700 | 12 | 847 |
| 2005-03-14 | 85,300 | 86,000 | 85,000 | 85,000 | 16 | 850 |
| 2005-03-11 | 85,600 | 85,600 | 85,000 | 85,200 | 41 | 852 |
| 2005-03-10 | 85,200 | 86,900 | 85,200 | 86,900 | 2 | 869 |
| 2005-03-09 | 85,200 | 85,500 | 85,200 | 85,500 | 2 | 855 |
| 2005-03-08 | 86,100 | 86,100 | 85,200 | 85,200 | 11 | 852 |
| 2005-03-07 | 88,500 | 88,500 | 85,000 | 85,100 | 35 | 851 |
| 2005-03-04 | 88,000 | 88,500 | 87,500 | 87,500 | 15 | 875 |
| 2005-03-03 | 88,400 | 89,000 | 87,500 | 88,000 | 31 | 880 |
| 2005-03-02 | 87,900 | 87,900 | 87,400 | 87,400 | 19 | 874 |
| 2005-03-01 | 87,500 | 87,800 | 87,500 | 87,800 | 4 | 878 |
| 2005-02-28 | 88,000 | 88,500 | 87,600 | 88,500 | 29 | 885 |
| 2005-02-25 | 89,900 | 89,900 | 87,100 | 88,000 | 23 | 880 |
| 2005-02-24 | 88,000 | 90,000 | 87,900 | 89,900 | 44 | 899 |
| 2005-02-23 | 86,100 | 88,000 | 86,100 | 87,500 | 16 | 875 |
| 2005-02-22 | 86,000 | 87,100 | 86,000 | 86,000 | 7 | 860 |
| 2005-02-21 | 85,100 | 86,000 | 84,500 | 85,000 | 31 | 850 |
| 2005-02-18 | 87,200 | 88,000 | 86,800 | 86,800 | 60 | 868 |
| 2005-02-17 | 89,000 | 91,000 | 86,500 | 88,700 | 109 | 887 |
| 2005-02-16 | 93,000 | 93,500 | 92,100 | 93,500 | 25 | 935 |
| 2005-02-15 | 93,100 | 93,900 | 92,600 | 93,800 | 61 | 938 |
| 2005-02-14 | 93,000 | 93,900 | 93,000 | 93,100 | 35 | 931 |
| 2005-02-10 | 95,000 | 95,000 | 92,000 | 92,500 | 56 | 925 |
| 2005-02-09 | 92,300 | 95,500 | 92,300 | 95,000 | 49 | 950 |
| 2005-02-08 | 92,500 | 92,900 | 92,000 | 92,000 | 38 | 920 |
| 2005-02-07 | 94,000 | 94,000 | 89,500 | 92,000 | 90 | 920 |
| 2005-02-04 | 96,000 | 106,000 | 93,100 | 94,000 | 479 | 940 |
| 2005-02-03 | 93,200 | 95,500 | 93,000 | 95,500 | 38 | 955 |
| 2005-02-02 | 94,500 | 94,500 | 93,000 | 93,100 | 8 | 931 |
| 2005-02-01 | 92,300 | 95,000 | 92,200 | 92,200 | 43 | 922 |
| 2005-01-31 | 91,300 | 92,000 | 91,300 | 92,000 | 11 | 920 |
| 2005-01-28 | 94,000 | 94,000 | 91,000 | 91,200 | 28 | 912 |
| 2005-01-27 | 94,800 | 94,900 | 92,300 | 92,300 | 9 | 923 |
| 2005-01-26 | 92,600 | 95,000 | 92,600 | 94,900 | 30 | 949 |
| 2005-01-25 | 93,500 | 93,500 | 92,500 | 92,500 | 18 | 925 |
| 2005-01-24 | 92,000 | 93,500 | 92,000 | 92,500 | 36 | 925 |
| 2005-01-21 | 93,800 | 93,800 | 91,800 | 92,100 | 68 | 921 |
| 2005-01-20 | 95,500 | 95,500 | 92,000 | 95,000 | 20 | 950 |
| 2005-01-19 | 93,000 | 96,500 | 93,000 | 95,500 | 39 | 955 |
| 2005-01-18 | 97,000 | 97,000 | 92,000 | 94,000 | 57 | 940 |
| 2005-01-17 | 96,000 | 97,900 | 95,000 | 96,000 | 46 | 960 |
| 2005-01-14 | 88,800 | 95,000 | 87,200 | 95,000 | 89 | 950 |
| 2005-01-13 | 92,500 | 92,600 | 88,500 | 88,900 | 66 | 889 |
| 2005-01-12 | 95,000 | 96,500 | 92,600 | 92,600 | 68 | 926 |
| 2005-01-11 | 98,000 | 98,000 | 94,000 | 95,100 | 59 | 951 |
| 2005-01-07 | 100,000 | 100,000 | 94,000 | 98,000 | 310 | 980 |
| 2005-01-06 | 86,000 | 94,000 | 84,100 | 92,000 | 138 | 920 |
| 2005-01-05 | 82,100 | 84,500 | 82,100 | 84,000 | 60 | 840 |
| 2005-01-04 | 85,000 | 86,000 | 84,000 | 86,000 | 43 | 860 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2002-02-25]1株→5株
