4365 松本油脂製薬(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 | 3,250 | 3,250 | 3,250 | 3,250 | 500 | 8,125 |
| 2005-12-29 | 3,280 | 3,280 | 3,280 | 3,280 | 500 | 8,200 |
| 2005-12-28 | 3,280 | 3,280 | 3,280 | 3,280 | 500 | 8,200 |
| 2005-12-27 | 3,290 | 3,290 | 3,240 | 3,240 | 2,000 | 8,100 |
| 2005-12-26 | 3,200 | 3,250 | 3,200 | 3,250 | 1,000 | 8,125 |
| 2005-12-22 | 3,240 | 3,250 | 3,240 | 3,250 | 4,000 | 8,125 |
| 2005-12-21 | 3,300 | 3,300 | 3,300 | 3,300 | 500 | 8,250 |
| 2005-12-20 | 3,300 | 3,310 | 3,300 | 3,300 | 3,000 | 8,250 |
| 2005-12-19 | 3,240 | 3,250 | 3,240 | 3,250 | 2,000 | 8,125 |
| 2005-12-16 | 3,080 | 3,250 | 3,050 | 3,250 | 2,000 | 8,125 |
| 2005-12-15 | 3,100 | 3,100 | 3,100 | 3,100 | 500 | 7,750 |
| 2005-12-14 | 3,250 | 3,250 | 3,240 | 3,240 | 1,000 | 8,100 |
| 2005-12-13 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 8,000 |
| 2005-12-12 | 3,170 | 3,190 | 3,150 | 3,190 | 2,500 | 7,975 |
| 2005-12-09 | 3,100 | 3,100 | 3,100 | 3,100 | 500 | 7,750 |
| 2005-12-08 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 8,000 |
| 2005-12-07 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 8,000 |
| 2005-12-06 | 3,100 | 3,100 | 3,100 | 3,100 | 500 | 7,750 |
| 2005-12-05 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 8,000 |
| 2005-12-02 | 3,150 | 3,150 | 3,150 | 3,150 | 500 | 7,875 |
| 2005-12-01 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 8,000 |
| 2005-11-30 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 8,000 |
| 2005-11-29 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 8,000 |
| 2005-11-28 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 8,000 |
| 2005-11-25 | 3,130 | 3,140 | 3,100 | 3,140 | 2,500 | 7,850 |
| 2005-11-24 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 8,000 |
| 2005-11-22 | 3,300 | 3,300 | 3,300 | 3,300 | 500 | 8,250 |
| 2005-11-21 | 3,310 | 3,310 | 3,280 | 3,280 | 1,500 | 8,200 |
| 2005-11-18 | 3,260 | 3,260 | 3,260 | 3,260 | 500 | 8,150 |
| 2005-11-17 | 3,300 | 3,300 | 3,230 | 3,230 | 4,000 | 8,075 |
| 2005-11-16 | 3,150 | 3,310 | 3,150 | 3,310 | 6,500 | 8,275 |
| 2005-11-15 | 3,150 | 3,150 | 3,150 | 3,150 | 500 | 7,875 |
| 2005-11-14 | 3,150 | 3,160 | 3,150 | 3,150 | 2,000 | 7,875 |
| 2005-11-11 | 3,030 | 3,150 | 3,030 | 3,150 | 4,000 | 7,875 |
| 2005-11-10 | 3,050 | 3,050 | 3,050 | 3,050 | 500 | 7,625 |
| 2005-11-09 | 2,950 | 3,010 | 2,950 | 3,010 | 3,000 | 7,525 |
| 2005-11-08 | 3,000 | 3,000 | 3,000 | 3,000 | 500 | 7,500 |
| 2005-11-07 | 2,910 | 2,910 | 2,910 | 2,910 | 500 | 7,275 |
| 2005-11-04 | 2,880 | 2,895 | 2,880 | 2,890 | 14,000 | 7,225 |
| 2005-11-02 | 2,880 | 2,880 | 2,880 | 2,880 | 500 | 7,200 |
| 2005-11-01 | 2,880 | 2,880 | 2,880 | 2,880 | 500 | 7,200 |
| 2005-10-31 | 2,880 | 2,880 | 2,880 | 2,880 | 500 | 7,200 |
| 2005-10-28 | 2,875 | 2,875 | 2,875 | 2,875 | 500 | 7,187.50 |
| 2005-10-27 | 2,875 | 2,875 | 2,875 | 2,875 | 500 | 7,187.50 |
| 2005-10-26 | 2,880 | 2,880 | 2,880 | 2,880 | 500 | 7,200 |
| 2005-10-25 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 7,150 |
| 2005-10-24 | 2,860 | 2,860 | 2,860 | 2,860 | 500 | 7,150 |
| 2005-10-21 | 2,800 | 2,840 | 2,770 | 2,840 | 3,500 | 7,100 |
| 2005-10-20 | 2,800 | 2,800 | 2,800 | 2,800 | 500 | 7,000 |
| 2005-10-19 | 2,800 | 2,800 | 2,800 | 2,800 | 500 | 7,000 |
| 2005-10-18 | 2,800 | 2,800 | 2,800 | 2,800 | 500 | 7,000 |
| 2005-10-17 | 2,685 | 2,800 | 2,685 | 2,800 | 3,000 | 7,000 |
| 2005-10-14 | 2,800 | 2,800 | 2,730 | 2,740 | 4,500 | 6,850 |
| 2005-10-13 | 2,880 | 2,880 | 2,800 | 2,800 | 3,500 | 7,000 |
| 2005-10-12 | 2,880 | 2,885 | 2,875 | 2,875 | 10,500 | 7,187.50 |
| 2005-10-11 | 2,875 | 2,875 | 2,875 | 2,875 | 6,000 | 7,187.50 |
| 2005-10-07 | 2,860 | 2,860 | 2,860 | 2,860 | 500 | 7,150 |
| 2005-10-06 | 2,860 | 2,860 | 2,860 | 2,860 | 500 | 7,150 |
| 2005-10-05 | 2,860 | 2,860 | 2,860 | 2,860 | 500 | 7,150 |
| 2005-10-04 | 2,860 | 2,860 | 2,860 | 2,860 | 500 | 7,150 |
| 2005-10-03 | 2,860 | 2,860 | 2,860 | 2,860 | 500 | 7,150 |
| 2005-09-30 | 2,860 | 2,860 | 2,860 | 2,860 | 1,500 | 7,150 |
| 2005-09-29 | 2,830 | 2,830 | 2,830 | 2,830 | 4,000 | 7,075 |
| 2005-09-28 | 2,770 | 2,830 | 2,770 | 2,830 | 2,000 | 7,075 |
| 2005-09-27 | 2,830 | 2,830 | 2,830 | 2,830 | 500 | 7,075 |
| 2005-09-26 | 2,870 | 2,880 | 2,805 | 2,805 | 8,000 | 7,012.50 |
| 2005-09-22 | 2,870 | 2,880 | 2,870 | 2,870 | 6,500 | 7,175 |
| 2005-09-21 | 2,880 | 2,880 | 2,870 | 2,880 | 5,500 | 7,200 |
| 2005-09-20 | 2,860 | 2,900 | 2,860 | 2,880 | 64,000 | 7,200 |
| 2005-09-16 | 2,860 | 2,860 | 2,860 | 2,860 | 4,500 | 7,150 |
| 2005-09-15 | 2,875 | 2,880 | 2,820 | 2,860 | 34,000 | 7,150 |
| 2005-09-14 | 2,880 | 2,900 | 2,850 | 2,880 | 27,000 | 7,200 |
| 2005-09-13 | 2,885 | 2,890 | 2,870 | 2,875 | 7,000 | 7,187.50 |
| 2005-09-12 | 2,900 | 2,900 | 2,900 | 2,900 | 500 | 7,250 |
| 2005-09-09 | 2,845 | 2,905 | 2,845 | 2,900 | 12,000 | 7,250 |
| 2005-09-08 | 2,945 | 2,945 | 2,945 | 2,945 | 500 | 7,362.50 |
| 2005-09-07 | 2,850 | 2,850 | 2,850 | 2,850 | 500 | 7,125 |
| 2005-09-06 | 2,950 | 2,950 | 2,950 | 2,950 | 500 | 7,375 |
| 2005-09-05 | 2,910 | 2,910 | 2,910 | 2,910 | 500 | 7,275 |
| 2005-09-02 | 2,900 | 2,900 | 2,900 | 2,900 | 500 | 7,250 |
| 2005-09-01 | 2,895 | 2,895 | 2,895 | 2,895 | 500 | 7,237.50 |
| 2005-08-31 | 2,940 | 2,940 | 2,940 | 2,940 | 500 | 7,350 |
| 2005-08-30 | 2,950 | 2,950 | 2,950 | 2,950 | 500 | 7,375 |
| 2005-08-29 | 2,840 | 2,930 | 2,800 | 2,930 | 3,500 | 7,325 |
| 2005-08-26 | 2,910 | 2,910 | 2,910 | 2,910 | 500 | 7,275 |
| 2005-08-25 | 2,860 | 2,860 | 2,860 | 2,860 | 500 | 7,150 |
| 2005-08-24 | 2,950 | 2,950 | 2,950 | 2,950 | 500 | 7,375 |
| 2005-08-23 | 2,910 | 2,910 | 2,900 | 2,910 | 1,500 | 7,275 |
| 2005-08-22 | 2,960 | 2,960 | 2,960 | 2,960 | 500 | 7,400 |
| 2005-08-19 | 2,790 | 2,790 | 2,790 | 2,790 | 500 | 6,975 |
| 2005-08-18 | 2,950 | 2,950 | 2,950 | 2,950 | 500 | 7,375 |
| 2005-08-17 | 2,900 | 2,900 | 2,900 | 2,900 | 500 | 7,250 |
| 2005-08-16 | 2,950 | 2,950 | 2,950 | 2,950 | 500 | 7,375 |
| 2005-08-15 | 2,790 | 2,790 | 2,790 | 2,790 | 500 | 6,975 |
| 2005-08-12 | 2,850 | 2,850 | 2,850 | 2,850 | 500 | 7,125 |
| 2005-08-11 | 2,790 | 2,790 | 2,790 | 2,790 | 1,500 | 6,975 |
| 2005-08-10 | 2,805 | 2,805 | 2,790 | 2,790 | 1,500 | 6,975 |
| 2005-08-09 | 2,800 | 2,810 | 2,800 | 2,810 | 1,000 | 7,025 |
| 2005-08-08 | 2,800 | 2,800 | 2,800 | 2,800 | 500 | 7,000 |
| 2005-08-05 | 2,950 | 2,950 | 2,950 | 2,950 | 500 | 7,375 |
| 2005-08-04 | 2,905 | 2,905 | 2,905 | 2,905 | 1,000 | 7,262.50 |
| 2005-08-03 | 2,950 | 2,960 | 2,950 | 2,960 | 1,000 | 7,400 |
| 2005-08-02 | 2,960 | 2,960 | 2,960 | 2,960 | 500 | 7,400 |
| 2005-08-01 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 7,325 |
| 2005-07-29 | 2,960 | 2,960 | 2,960 | 2,960 | 500 | 7,400 |
| 2005-07-28 | 2,980 | 2,985 | 2,980 | 2,980 | 1,500 | 7,450 |
| 2005-07-27 | 2,950 | 2,950 | 2,950 | 2,950 | 500 | 7,375 |
| 2005-07-26 | 2,950 | 2,950 | 2,900 | 2,900 | 1,000 | 7,250 |
| 2005-07-25 | 2,830 | 2,830 | 2,830 | 2,830 | 500 | 7,075 |
| 2005-07-22 | 2,900 | 2,900 | 2,900 | 2,900 | 500 | 7,250 |
| 2005-07-21 | 2,850 | 2,850 | 2,850 | 2,850 | 500 | 7,125 |
| 2005-07-20 | 2,850 | 2,850 | 2,850 | 2,850 | 500 | 7,125 |
| 2005-07-19 | 2,800 | 2,800 | 2,800 | 2,800 | 500 | 7,000 |
| 2005-07-15 | 2,850 | 2,850 | 2,850 | 2,850 | 500 | 7,125 |
| 2005-07-14 | 2,800 | 2,800 | 2,800 | 2,800 | 500 | 7,000 |
| 2005-07-13 | 2,830 | 2,830 | 2,830 | 2,830 | 500 | 7,075 |
| 2005-07-11 | 2,730 | 2,730 | 2,730 | 2,730 | 500 | 6,825 |
| 2005-07-08 | 2,850 | 2,850 | 2,700 | 2,700 | 2,500 | 6,750 |
| 2005-07-07 | 2,800 | 2,800 | 2,800 | 2,800 | 500 | 7,000 |
| 2005-07-06 | 2,850 | 2,850 | 2,850 | 2,850 | 500 | 7,125 |
| 2005-07-05 | 2,845 | 2,850 | 2,845 | 2,850 | 6,500 | 7,125 |
| 2005-07-04 | 2,800 | 2,800 | 2,800 | 2,800 | 500 | 7,000 |
| 2005-07-01 | 2,880 | 2,880 | 2,880 | 2,880 | 500 | 7,200 |
| 2005-06-30 | 2,900 | 2,900 | 2,900 | 2,900 | 500 | 7,250 |
| 2005-06-29 | 2,880 | 2,880 | 2,880 | 2,880 | 500 | 7,200 |
| 2005-06-28 | 2,935 | 2,940 | 2,900 | 2,900 | 1,500 | 7,250 |
| 2005-06-27 | 2,835 | 2,940 | 2,835 | 2,940 | 1,000 | 7,350 |
| 2005-06-24 | 2,900 | 2,900 | 2,900 | 2,900 | 500 | 7,250 |
| 2005-06-23 | 2,860 | 2,860 | 2,860 | 2,860 | 500 | 7,150 |
| 2005-06-22 | 2,800 | 2,800 | 2,800 | 2,800 | 500 | 7,000 |
| 2005-06-21 | 2,860 | 2,860 | 2,860 | 2,860 | 500 | 7,150 |
| 2005-06-20 | 2,860 | 2,860 | 2,860 | 2,860 | 500 | 7,150 |
| 2005-06-17 | 2,800 | 2,800 | 2,800 | 2,800 | 500 | 7,000 |
| 2005-06-16 | 2,860 | 2,860 | 2,860 | 2,860 | 500 | 7,150 |
| 2005-06-15 | 2,850 | 2,850 | 2,850 | 2,850 | 500 | 7,125 |
| 2005-06-14 | 2,930 | 2,950 | 2,890 | 2,950 | 3,000 | 7,375 |
| 2005-06-13 | 2,950 | 2,950 | 2,950 | 2,950 | 500 | 7,375 |
| 2005-06-10 | 2,945 | 2,945 | 2,945 | 2,945 | 500 | 7,362.50 |
| 2005-06-09 | 2,950 | 2,950 | 2,950 | 2,950 | 500 | 7,375 |
| 2005-06-08 | 2,955 | 2,980 | 2,950 | 2,950 | 46,500 | 7,375 |
| 2005-06-07 | 2,910 | 2,910 | 2,910 | 2,910 | 500 | 7,275 |
| 2005-06-06 | 2,920 | 2,920 | 2,900 | 2,900 | 1,500 | 7,250 |
| 2005-06-03 | 2,890 | 2,890 | 2,890 | 2,890 | 500 | 7,225 |
| 2005-06-02 | 2,890 | 2,890 | 2,890 | 2,890 | 500 | 7,225 |
| 2005-06-01 | 2,920 | 2,920 | 2,920 | 2,920 | 500 | 7,300 |
| 2005-05-31 | 2,820 | 2,925 | 2,820 | 2,925 | 3,000 | 7,312.50 |
| 2005-05-30 | 2,820 | 2,820 | 2,820 | 2,820 | 500 | 7,050 |
| 2005-05-27 | 2,890 | 2,890 | 2,890 | 2,890 | 500 | 7,225 |
| 2005-05-26 | 2,895 | 2,895 | 2,895 | 2,895 | 500 | 7,237.50 |
| 2005-05-25 | 2,900 | 2,900 | 2,900 | 2,900 | 500 | 7,250 |
| 2005-05-24 | 2,950 | 2,950 | 2,900 | 2,900 | 14,000 | 7,250 |
| 2005-05-23 | 2,920 | 2,950 | 2,920 | 2,950 | 40,500 | 7,375 |
| 2005-05-20 | 2,820 | 2,920 | 2,820 | 2,920 | 6,000 | 7,300 |
| 2005-05-19 | 2,880 | 2,880 | 2,830 | 2,830 | 1,000 | 7,075 |
| 2005-05-18 | 2,885 | 2,885 | 2,885 | 2,885 | 500 | 7,212.50 |
| 2005-05-17 | 2,920 | 2,920 | 2,865 | 2,885 | 5,000 | 7,212.50 |
| 2005-05-16 | 2,925 | 2,925 | 2,925 | 2,925 | 500 | 7,312.50 |
| 2005-05-13 | 2,925 | 2,925 | 2,920 | 2,920 | 1,000 | 7,300 |
| 2005-05-12 | 2,920 | 2,930 | 2,920 | 2,925 | 11,000 | 7,312.50 |
| 2005-05-11 | 2,920 | 2,920 | 2,920 | 2,920 | 500 | 7,300 |
| 2005-05-10 | 2,920 | 2,920 | 2,920 | 2,920 | 500 | 7,300 |
| 2005-05-09 | 2,920 | 2,920 | 2,920 | 2,920 | 500 | 7,300 |
| 2005-05-06 | 2,890 | 2,920 | 2,870 | 2,920 | 1,500 | 7,300 |
| 2005-05-02 | 2,850 | 2,885 | 2,850 | 2,855 | 2,000 | 7,137.50 |
| 2005-04-28 | 2,890 | 2,890 | 2,890 | 2,890 | 500 | 7,225 |
| 2005-04-27 | 2,890 | 2,890 | 2,890 | 2,890 | 500 | 7,225 |
| 2005-04-26 | 2,790 | 2,895 | 2,770 | 2,860 | 10,500 | 7,150 |
| 2005-04-25 | 2,795 | 2,795 | 2,775 | 2,775 | 2,000 | 6,937.50 |
| 2005-04-22 | 2,795 | 2,795 | 2,795 | 2,795 | 500 | 6,987.50 |
| 2005-04-21 | 2,795 | 2,795 | 2,795 | 2,795 | 500 | 6,987.50 |
| 2005-04-20 | 2,805 | 2,805 | 2,790 | 2,795 | 2,000 | 6,987.50 |
| 2005-04-19 | 2,815 | 2,815 | 2,780 | 2,780 | 1,000 | 6,950 |
| 2005-04-18 | 2,810 | 2,810 | 2,810 | 2,810 | 500 | 7,025 |
| 2005-04-15 | 2,850 | 2,850 | 2,810 | 2,810 | 1,000 | 7,025 |
| 2005-04-14 | 2,930 | 2,940 | 2,810 | 2,830 | 14,000 | 7,075 |
| 2005-04-13 | 2,910 | 2,950 | 2,900 | 2,930 | 18,000 | 7,325 |
| 2005-04-12 | 2,840 | 3,000 | 2,820 | 2,910 | 29,000 | 7,275 |
| 2005-04-11 | 2,850 | 2,850 | 2,820 | 2,840 | 2,000 | 7,100 |
| 2005-04-08 | 2,820 | 2,875 | 2,800 | 2,850 | 12,500 | 7,125 |
| 2005-04-07 | 2,800 | 2,800 | 2,800 | 2,800 | 500 | 7,000 |
| 2005-04-06 | 2,790 | 2,820 | 2,790 | 2,790 | 6,000 | 6,975 |
| 2005-04-05 | 2,800 | 2,815 | 2,800 | 2,810 | 5,000 | 7,025 |
| 2005-04-04 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 7,000 |
| 2005-04-01 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 7,000 |
| 2005-03-31 | 2,800 | 2,800 | 2,765 | 2,790 | 1,500 | 6,975 |
| 2005-03-30 | 2,760 | 2,790 | 2,750 | 2,790 | 3,500 | 6,975 |
| 2005-03-29 | 2,800 | 2,800 | 2,800 | 2,800 | 2,500 | 7,000 |
| 2005-03-28 | 2,800 | 2,800 | 2,800 | 2,800 | 1,500 | 7,000 |
| 2005-03-25 | 2,765 | 2,800 | 2,765 | 2,800 | 8,500 | 7,000 |
| 2005-03-24 | 2,780 | 2,800 | 2,760 | 2,760 | 5,000 | 6,900 |
| 2005-03-23 | 2,830 | 2,830 | 2,790 | 2,800 | 1,500 | 7,000 |
| 2005-03-22 | 2,830 | 2,830 | 2,810 | 2,810 | 1,500 | 7,025 |
| 2005-03-18 | 2,830 | 2,830 | 2,830 | 2,830 | 500 | 7,075 |
| 2005-03-17 | 2,825 | 2,830 | 2,825 | 2,830 | 11,000 | 7,075 |
| 2005-03-16 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 7,125 |
| 2005-03-15 | 2,800 | 2,850 | 2,800 | 2,830 | 11,000 | 7,075 |
| 2005-03-14 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 7,000 |
| 2005-03-11 | 2,830 | 2,830 | 2,740 | 2,750 | 6,500 | 6,875 |
| 2005-03-10 | 2,830 | 2,830 | 2,800 | 2,800 | 1,500 | 7,000 |
| 2005-03-09 | 2,850 | 2,850 | 2,850 | 2,850 | 500 | 7,125 |
| 2005-03-08 | 2,860 | 2,860 | 2,830 | 2,830 | 1,000 | 7,075 |
| 2005-03-07 | 2,885 | 2,900 | 2,860 | 2,860 | 1,500 | 7,150 |
| 2005-03-04 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 7,250 |
| 2005-03-03 | 2,900 | 2,900 | 2,900 | 2,900 | 500 | 7,250 |
| 2005-03-02 | 2,920 | 2,920 | 2,920 | 2,920 | 500 | 7,300 |
| 2005-03-01 | 2,930 | 2,930 | 2,930 | 2,930 | 500 | 7,325 |
| 2005-02-28 | 2,940 | 2,940 | 2,940 | 2,940 | 500 | 7,350 |
| 2005-02-25 | 2,940 | 2,970 | 2,940 | 2,970 | 1,500 | 7,425 |
| 2005-02-24 | 2,950 | 2,950 | 2,950 | 2,950 | 500 | 7,375 |
| 2005-02-23 | 3,010 | 3,020 | 2,950 | 2,950 | 9,000 | 7,375 |
| 2005-02-22 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 7,575 |
| 2005-02-21 | 3,020 | 3,030 | 3,000 | 3,030 | 2,500 | 7,575 |
| 2005-02-18 | 2,900 | 2,995 | 2,900 | 2,995 | 2,000 | 7,487.50 |
| 2005-02-17 | 2,890 | 2,890 | 2,890 | 2,890 | 500 | 7,225 |
| 2005-02-16 | 2,740 | 2,800 | 2,730 | 2,800 | 42,000 | 7,000 |
| 2005-02-15 | 2,730 | 2,730 | 2,730 | 2,730 | 1,500 | 6,825 |
| 2005-02-14 | 2,730 | 2,730 | 2,730 | 2,730 | 42,500 | 6,825 |
| 2005-02-10 | 2,700 | 2,735 | 2,700 | 2,735 | 25,500 | 6,837.50 |
| 2005-02-09 | 2,680 | 2,680 | 2,680 | 2,680 | 500 | 6,700 |
| 2005-02-08 | 2,700 | 2,700 | 2,700 | 2,700 | 500 | 6,750 |
| 2005-02-07 | 2,680 | 2,705 | 2,680 | 2,700 | 4,500 | 6,750 |
| 2005-02-04 | 2,700 | 2,700 | 2,700 | 2,700 | 500 | 6,750 |
| 2005-02-03 | 2,700 | 2,705 | 2,700 | 2,700 | 3,000 | 6,750 |
| 2005-02-02 | 2,680 | 2,680 | 2,680 | 2,680 | 500 | 6,700 |
| 2005-02-01 | 2,700 | 2,700 | 2,700 | 2,700 | 500 | 6,750 |
| 2005-01-31 | 2,710 | 2,710 | 2,700 | 2,700 | 1,000 | 6,750 |
| 2005-01-28 | 2,700 | 2,705 | 2,690 | 2,700 | 18,000 | 6,750 |
| 2005-01-27 | 2,650 | 2,705 | 2,650 | 2,700 | 23,500 | 6,750 |
| 2005-01-26 | 2,650 | 2,650 | 2,650 | 2,650 | 500 | 6,625 |
| 2005-01-25 | 2,670 | 2,670 | 2,670 | 2,670 | 500 | 6,675 |
| 2005-01-24 | 2,650 | 2,650 | 2,650 | 2,650 | 500 | 6,625 |
| 2005-01-21 | 2,660 | 2,660 | 2,660 | 2,660 | 500 | 6,650 |
| 2005-01-20 | 2,670 | 2,670 | 2,670 | 2,670 | 1,000 | 6,675 |
| 2005-01-19 | 2,675 | 2,680 | 2,670 | 2,670 | 4,000 | 6,675 |
| 2005-01-18 | 2,680 | 2,680 | 2,680 | 2,680 | 500 | 6,700 |
| 2005-01-17 | 2,675 | 2,680 | 2,675 | 2,680 | 1,000 | 6,700 |
| 2005-01-14 | 2,690 | 2,690 | 2,650 | 2,680 | 3,000 | 6,700 |
| 2005-01-13 | 2,690 | 2,690 | 2,690 | 2,690 | 500 | 6,725 |
| 2005-01-12 | 2,700 | 2,710 | 2,690 | 2,690 | 14,500 | 6,725 |
| 2005-01-11 | 2,700 | 2,705 | 2,700 | 2,700 | 3,000 | 6,750 |
| 2005-01-07 | 2,690 | 2,690 | 2,690 | 2,690 | 500 | 6,725 |
| 2005-01-06 | 2,660 | 2,680 | 2,660 | 2,680 | 1,000 | 6,700 |
| 2005-01-05 | 2,700 | 2,700 | 2,700 | 2,700 | 500 | 6,750 |
| 2005-01-04 | 2,700 | 2,700 | 2,700 | 2,700 | 1,500 | 6,750 |
分割・併合履歴 ： [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株
