4368 扶桑化学工業(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 | 4,120 | 4,200 | 4,100 | 4,200 | 2,700 | 840 |
| 2005-12-29 | 4,190 | 4,200 | 4,120 | 4,150 | 3,400 | 830 |
| 2005-12-28 | 4,200 | 4,200 | 4,090 | 4,090 | 3,900 | 818 |
| 2005-12-27 | 3,980 | 4,200 | 3,980 | 4,150 | 9,900 | 830 |
| 2005-12-26 | 4,000 | 4,000 | 3,970 | 3,970 | 4,900 | 794 |
| 2005-12-22 | 3,980 | 4,000 | 3,950 | 3,980 | 8,200 | 796 |
| 2005-12-21 | 4,000 | 4,000 | 3,950 | 3,980 | 5,900 | 796 |
| 2005-12-20 | 4,000 | 4,020 | 3,950 | 4,020 | 7,900 | 804 |
| 2005-12-19 | 4,140 | 4,140 | 4,000 | 4,050 | 12,400 | 810 |
| 2005-12-16 | 4,000 | 4,010 | 3,770 | 3,770 | 25,100 | 754 |
| 2005-12-15 | 4,090 | 4,090 | 3,940 | 4,000 | 21,700 | 800 |
| 2005-12-14 | 4,220 | 4,220 | 4,000 | 4,080 | 10,300 | 816 |
| 2005-12-13 | 4,240 | 4,240 | 4,220 | 4,220 | 900 | 844 |
| 2005-12-12 | 4,300 | 4,300 | 4,210 | 4,260 | 2,600 | 852 |
| 2005-12-09 | 4,350 | 4,360 | 4,260 | 4,300 | 3,400 | 860 |
| 2005-12-08 | 4,360 | 4,360 | 4,350 | 4,350 | 700 | 870 |
| 2005-12-07 | 4,400 | 4,400 | 4,350 | 4,350 | 7,800 | 870 |
| 2005-12-06 | 4,450 | 4,450 | 4,450 | 4,450 | 900 | 890 |
| 2005-12-05 | 4,450 | 4,500 | 4,430 | 4,430 | 3,700 | 886 |
| 2005-12-02 | 4,450 | 4,460 | 4,400 | 4,450 | 39,600 | 890 |
| 2005-12-01 | 4,450 | 4,490 | 4,440 | 4,450 | 14,100 | 890 |
| 2005-11-30 | 4,340 | 4,410 | 4,340 | 4,410 | 1,200 | 882 |
| 2005-11-29 | 4,300 | 4,330 | 4,300 | 4,330 | 2,500 | 866 |
| 2005-11-28 | 4,400 | 4,400 | 4,300 | 4,350 | 700 | 870 |
| 2005-11-25 | 4,410 | 4,410 | 4,410 | 4,410 | 100 | 882 |
| 2005-11-24 | 4,310 | 4,360 | 4,270 | 4,360 | 1,300 | 872 |
| 2005-11-22 | 4,490 | 4,490 | 4,260 | 4,260 | 1,500 | 852 |
| 2005-11-21 | 4,500 | 4,500 | 4,260 | 4,260 | 500 | 852 |
| 2005-11-18 | 4,320 | 4,400 | 4,320 | 4,400 | 3,400 | 880 |
| 2005-11-17 | 4,300 | 4,320 | 4,300 | 4,320 | 2,200 | 864 |
| 2005-11-16 | 4,300 | 4,350 | 4,300 | 4,300 | 1,200 | 860 |
| 2005-11-15 | 4,300 | 4,400 | 4,300 | 4,380 | 4,300 | 876 |
| 2005-11-14 | 4,400 | 4,400 | 4,350 | 4,350 | 2,400 | 870 |
| 2005-11-11 | 4,220 | 4,380 | 4,200 | 4,380 | 3,100 | 876 |
| 2005-11-10 | 4,220 | 4,220 | 4,220 | 4,220 | 300 | 844 |
| 2005-11-09 | 4,240 | 4,280 | 4,230 | 4,280 | 500 | 856 |
| 2005-11-08 | 4,400 | 4,400 | 4,230 | 4,340 | 700 | 868 |
| 2005-11-07 | 4,400 | 4,400 | 4,400 | 4,400 | 2,600 | 880 |
| 2005-11-04 | 4,300 | 4,410 | 4,300 | 4,400 | 4,900 | 880 |
| 2005-11-02 | 4,300 | 4,300 | 4,300 | 4,300 | 2,200 | 860 |
| 2005-11-01 | 4,200 | 4,300 | 4,200 | 4,300 | 2,400 | 860 |
| 2005-10-31 | 4,370 | 4,370 | 4,250 | 4,250 | 600 | 850 |
| 2005-10-28 | 4,200 | 4,250 | 4,200 | 4,250 | 1,000 | 850 |
| 2005-10-27 | 4,200 | 4,340 | 4,200 | 4,300 | 1,400 | 860 |
| 2005-10-26 | 4,200 | 4,200 | 4,200 | 4,200 | 300 | 840 |
| 2005-10-25 | 4,100 | 4,200 | 4,100 | 4,200 | 1,800 | 840 |
| 2005-10-24 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 820 |
| 2005-10-21 | 4,100 | 4,100 | 4,100 | 4,100 | 1,100 | 820 |
| 2005-10-20 | 4,120 | 4,200 | 4,100 | 4,200 | 2,500 | 840 |
| 2005-10-19 | 4,100 | 4,120 | 4,100 | 4,120 | 1,200 | 824 |
| 2005-10-18 | 4,100 | 4,100 | 4,100 | 4,100 | 1,500 | 820 |
| 2005-10-17 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 820 |
| 2005-10-14 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 820 |
| 2005-10-13 | 4,120 | 4,200 | 4,120 | 4,200 | 3,400 | 840 |
| 2005-10-12 | 4,160 | 4,180 | 4,160 | 4,160 | 1,500 | 832 |
| 2005-10-11 | 4,040 | 4,040 | 4,030 | 4,040 | 2,700 | 808 |
| 2005-10-07 | 4,030 | 4,030 | 4,030 | 4,030 | 100 | 806 |
| 2005-10-06 | 4,100 | 4,150 | 4,100 | 4,150 | 1,100 | 830 |
| 2005-10-05 | 4,170 | 4,170 | 4,150 | 4,150 | 800 | 830 |
| 2005-09-30 | 4,300 | 4,300 | 4,180 | 4,180 | 2,500 | 836 |
| 2005-09-29 | 4,150 | 4,200 | 4,150 | 4,200 | 3,500 | 840 |
| 2005-09-28 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 820 |
| 2005-09-27 | 4,010 | 4,010 | 4,000 | 4,010 | 400 | 802 |
| 2005-09-26 | 4,010 | 4,020 | 4,010 | 4,010 | 900 | 802 |
| 2005-09-22 | 4,110 | 4,110 | 4,110 | 4,110 | 600 | 822 |
| 2005-09-21 | 4,110 | 4,110 | 4,110 | 4,110 | 100 | 822 |
| 2005-09-20 | 4,140 | 4,170 | 4,140 | 4,170 | 500 | 834 |
| 2005-09-16 | 4,110 | 4,110 | 4,110 | 4,110 | 100 | 822 |
| 2005-09-15 | 4,030 | 4,090 | 4,000 | 4,090 | 2,200 | 818 |
| 2005-09-14 | 4,040 | 4,040 | 4,000 | 4,030 | 1,600 | 806 |
| 2005-09-13 | 4,050 | 4,050 | 4,050 | 4,050 | 900 | 810 |
| 2005-09-12 | 4,050 | 4,050 | 4,050 | 4,050 | 400 | 810 |
| 2005-09-09 | 4,120 | 4,150 | 4,060 | 4,060 | 2,200 | 812 |
| 2005-09-07 | 4,200 | 4,200 | 4,160 | 4,160 | 800 | 832 |
| 2005-09-06 | 4,200 | 4,200 | 4,200 | 4,200 | 400 | 840 |
| 2005-09-05 | 4,160 | 4,200 | 4,160 | 4,200 | 900 | 840 |
| 2005-09-02 | 4,170 | 4,170 | 4,100 | 4,100 | 2,700 | 820 |
| 2005-09-01 | 4,100 | 4,160 | 4,050 | 4,160 | 8,800 | 832 |
| 2005-08-31 | 4,020 | 4,100 | 4,020 | 4,100 | 3,700 | 820 |
| 2005-08-30 | 4,090 | 4,100 | 4,010 | 4,010 | 1,000 | 802 |
| 2005-08-29 | 4,010 | 4,100 | 4,010 | 4,010 | 2,500 | 802 |
| 2005-08-26 | 3,970 | 4,010 | 3,970 | 4,010 | 6,000 | 802 |
| 2005-08-25 | 3,920 | 3,920 | 3,920 | 3,920 | 200 | 784 |
| 2005-08-24 | 4,000 | 4,020 | 3,900 | 3,920 | 4,900 | 784 |
| 2005-08-23 | 3,990 | 3,990 | 3,980 | 3,980 | 700 | 796 |
| 2005-08-22 | 4,000 | 4,000 | 3,980 | 3,980 | 400 | 796 |
| 2005-08-19 | 4,050 | 4,050 | 4,050 | 4,050 | 700 | 810 |
| 2005-08-18 | 4,010 | 4,050 | 3,900 | 4,050 | 2,400 | 810 |
| 2005-08-17 | 3,990 | 4,000 | 3,990 | 4,000 | 1,400 | 800 |
| 2005-08-16 | 4,000 | 4,000 | 4,000 | 4,000 | 900 | 800 |
| 2005-08-15 | 3,870 | 4,000 | 3,870 | 4,000 | 4,800 | 800 |
| 2005-08-11 | 3,950 | 3,950 | 3,860 | 3,860 | 800 | 772 |
| 2005-08-10 | 3,890 | 3,980 | 3,890 | 3,950 | 400 | 790 |
| 2005-08-09 | 3,840 | 3,900 | 3,660 | 3,900 | 1,900 | 780 |
| 2005-08-08 | 3,850 | 3,850 | 3,650 | 3,790 | 1,600 | 758 |
| 2005-08-05 | 3,850 | 3,850 | 3,800 | 3,800 | 1,800 | 760 |
| 2005-08-03 | 3,880 | 3,880 | 3,850 | 3,850 | 1,800 | 770 |
| 2005-08-02 | 3,970 | 3,970 | 3,880 | 3,880 | 1,100 | 776 |
| 2005-08-01 | 3,980 | 3,980 | 3,980 | 3,980 | 200 | 796 |
| 2005-07-29 | 4,000 | 4,000 | 3,980 | 3,980 | 300 | 796 |
| 2005-07-28 | 4,000 | 4,140 | 3,950 | 4,000 | 2,000 | 800 |
| 2005-07-27 | 4,000 | 4,000 | 3,960 | 3,960 | 800 | 792 |
| 2005-07-26 | 4,000 | 4,000 | 4,000 | 4,000 | 400 | 800 |
| 2005-07-25 | 4,190 | 4,190 | 3,930 | 3,950 | 2,100 | 790 |
| 2005-07-22 | 3,920 | 4,190 | 3,920 | 4,190 | 3,200 | 838 |
| 2005-07-21 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 800 |
| 2005-07-20 | 3,990 | 4,000 | 3,950 | 3,950 | 2,700 | 790 |
| 2005-07-15 | 4,000 | 4,000 | 4,000 | 4,000 | 1,100 | 800 |
| 2005-07-14 | 4,000 | 4,000 | 3,920 | 4,000 | 1,800 | 800 |
| 2005-07-12 | 3,940 | 4,000 | 3,940 | 4,000 | 1,100 | 800 |
| 2005-07-11 | 4,040 | 4,040 | 3,970 | 3,970 | 500 | 794 |
| 2005-07-08 | 4,100 | 4,140 | 4,050 | 4,050 | 2,500 | 810 |
| 2005-07-07 | 4,010 | 4,100 | 4,000 | 4,050 | 800 | 810 |
| 2005-07-06 | 4,000 | 4,000 | 3,980 | 3,980 | 600 | 796 |
| 2005-07-05 | 4,100 | 4,100 | 4,000 | 4,000 | 3,800 | 800 |
| 2005-07-04 | 4,150 | 4,150 | 3,990 | 3,990 | 400 | 798 |
| 2005-07-01 | 4,200 | 4,200 | 4,070 | 4,190 | 1,600 | 838 |
| 2005-06-30 | 4,070 | 4,200 | 4,070 | 4,200 | 3,100 | 840 |
| 2005-06-29 | 4,000 | 4,110 | 4,000 | 4,070 | 6,100 | 814 |
| 2005-06-28 | 3,960 | 3,970 | 3,950 | 3,950 | 3,100 | 790 |
| 2005-06-27 | 3,940 | 3,960 | 3,940 | 3,960 | 1,200 | 792 |
| 2005-06-24 | 3,900 | 3,940 | 3,890 | 3,940 | 3,100 | 788 |
| 2005-06-23 | 3,830 | 3,910 | 3,830 | 3,900 | 3,400 | 780 |
| 2005-06-22 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 760 |
| 2005-06-21 | 3,720 | 3,800 | 3,720 | 3,760 | 1,200 | 752 |
| 2005-06-20 | 3,850 | 3,850 | 3,750 | 3,820 | 5,800 | 764 |
| 2005-06-17 | 3,800 | 3,950 | 3,800 | 3,900 | 5,800 | 780 |
| 2005-06-16 | 3,700 | 3,800 | 3,700 | 3,800 | 1,400 | 760 |
| 2005-06-15 | 3,640 | 3,750 | 3,620 | 3,750 | 3,100 | 750 |
| 2005-06-14 | 3,700 | 3,700 | 3,690 | 3,690 | 400 | 738 |
| 2005-06-13 | 3,600 | 3,700 | 3,600 | 3,700 | 2,100 | 740 |
| 2005-06-10 | 3,650 | 3,700 | 3,650 | 3,650 | 3,100 | 730 |
| 2005-06-09 | 3,580 | 3,630 | 3,580 | 3,600 | 2,500 | 720 |
| 2005-06-08 | 3,550 | 3,550 | 3,550 | 3,550 | 300 | 710 |
| 2005-06-07 | 3,540 | 3,550 | 3,520 | 3,520 | 3,000 | 704 |
| 2005-06-06 | 3,640 | 3,640 | 3,640 | 3,640 | 100 | 728 |
| 2005-06-03 | 3,550 | 3,600 | 3,540 | 3,600 | 3,000 | 720 |
| 2005-06-02 | 3,600 | 3,630 | 3,580 | 3,600 | 5,600 | 720 |
| 2005-06-01 | 3,620 | 3,620 | 3,580 | 3,580 | 11,600 | 716 |
| 2005-05-31 | 3,600 | 3,650 | 3,600 | 3,620 | 10,500 | 724 |
| 2005-05-30 | 3,600 | 3,620 | 3,600 | 3,620 | 800 | 724 |
| 2005-05-27 | 3,600 | 3,600 | 3,590 | 3,600 | 16,300 | 720 |
| 2005-05-26 | 3,500 | 3,520 | 3,500 | 3,500 | 10,600 | 700 |
| 2005-05-25 | 3,500 | 3,530 | 3,430 | 3,500 | 7,800 | 700 |
| 2005-05-24 | 3,520 | 3,520 | 3,420 | 3,420 | 1,400 | 684 |
| 2005-05-23 | 3,650 | 3,650 | 3,550 | 3,550 | 1,100 | 710 |
| 2005-05-20 | 3,680 | 3,680 | 3,550 | 3,650 | 3,800 | 730 |
| 2005-05-19 | 3,710 | 3,770 | 3,700 | 3,770 | 800 | 754 |
| 2005-05-18 | 3,700 | 3,700 | 3,700 | 3,700 | 1,100 | 740 |
| 2005-05-17 | 3,700 | 3,710 | 3,700 | 3,710 | 300 | 742 |
| 2005-05-16 | 3,850 | 3,880 | 3,680 | 3,680 | 2,400 | 736 |
| 2005-05-13 | 3,840 | 3,850 | 3,800 | 3,850 | 600 | 770 |
| 2005-05-12 | 3,800 | 3,840 | 3,800 | 3,840 | 200 | 768 |
| 2005-05-11 | 3,820 | 3,830 | 3,750 | 3,800 | 3,000 | 760 |
| 2005-05-10 | 3,850 | 3,850 | 3,720 | 3,720 | 800 | 744 |
| 2005-05-09 | 3,750 | 3,850 | 3,750 | 3,850 | 2,700 | 770 |
| 2005-05-06 | 3,600 | 3,750 | 3,600 | 3,750 | 5,700 | 750 |
| 2005-05-02 | 3,550 | 3,600 | 3,500 | 3,600 | 3,500 | 720 |
| 2005-04-28 | 3,550 | 3,550 | 3,550 | 3,550 | 200 | 710 |
| 2005-04-27 | 3,500 | 3,520 | 3,500 | 3,520 | 800 | 704 |
| 2005-04-26 | 3,510 | 3,510 | 3,500 | 3,500 | 1,500 | 700 |
| 2005-04-25 | 3,520 | 3,580 | 3,510 | 3,580 | 500 | 716 |
| 2005-04-22 | 3,500 | 3,520 | 3,500 | 3,510 | 400 | 702 |
| 2005-04-21 | 3,510 | 3,510 | 3,500 | 3,500 | 500 | 700 |
| 2005-04-20 | 3,700 | 3,700 | 3,500 | 3,510 | 2,600 | 702 |
| 2005-04-19 | 3,570 | 3,670 | 3,570 | 3,660 | 700 | 732 |
| 2005-04-18 | 3,500 | 3,500 | 3,500 | 3,500 | 1,500 | 700 |
| 2005-04-15 | 3,510 | 3,570 | 3,500 | 3,570 | 1,200 | 714 |
| 2005-04-14 | 3,700 | 3,700 | 3,500 | 3,510 | 2,200 | 702 |
| 2005-04-13 | 3,710 | 3,710 | 3,650 | 3,650 | 700 | 730 |
| 2005-04-12 | 3,710 | 3,710 | 3,520 | 3,620 | 1,300 | 724 |
| 2005-04-11 | 3,670 | 3,700 | 3,520 | 3,520 | 3,100 | 704 |
| 2005-04-08 | 3,450 | 3,520 | 3,440 | 3,520 | 1,200 | 704 |
| 2005-04-07 | 3,440 | 3,440 | 3,400 | 3,400 | 600 | 680 |
| 2005-04-06 | 3,500 | 3,580 | 3,420 | 3,420 | 1,300 | 684 |
| 2005-04-05 | 3,410 | 3,430 | 3,400 | 3,420 | 1,800 | 684 |
| 2005-04-04 | 3,450 | 3,450 | 3,360 | 3,380 | 1,100 | 676 |
| 2005-04-01 | 3,390 | 3,450 | 3,330 | 3,450 | 2,500 | 690 |
| 2005-03-31 | 3,420 | 3,420 | 3,360 | 3,360 | 700 | 672 |
| 2005-03-30 | 3,400 | 3,410 | 3,400 | 3,400 | 500 | 680 |
| 2005-03-29 | 3,500 | 3,500 | 3,450 | 3,450 | 2,300 | 690 |
| 2005-03-28 | 3,600 | 3,600 | 3,500 | 3,500 | 1,000 | 700 |
| 2005-03-25 | 3,700 | 3,700 | 3,680 | 3,680 | 1,400 | 736 |
| 2005-03-24 | 3,600 | 3,700 | 3,600 | 3,700 | 1,400 | 740 |
| 2005-03-23 | 3,680 | 3,750 | 3,680 | 3,750 | 1,700 | 750 |
| 2005-03-22 | 3,650 | 3,800 | 3,650 | 3,680 | 2,200 | 736 |
| 2005-03-18 | 3,660 | 3,660 | 3,610 | 3,610 | 2,400 | 722 |
| 2005-03-17 | 3,750 | 3,750 | 3,650 | 3,650 | 1,300 | 730 |
| 2005-03-16 | 3,750 | 3,750 | 3,750 | 3,750 | 500 | 750 |
| 2005-03-15 | 3,860 | 3,860 | 3,750 | 3,750 | 900 | 750 |
| 2005-03-14 | 3,940 | 3,940 | 3,720 | 3,860 | 1,700 | 772 |
| 2005-03-11 | 3,920 | 3,940 | 3,860 | 3,860 | 1,600 | 772 |
| 2005-03-10 | 3,900 | 3,930 | 3,900 | 3,920 | 900 | 784 |
| 2005-03-09 | 3,900 | 3,900 | 3,810 | 3,830 | 2,500 | 766 |
| 2005-03-08 | 3,700 | 3,820 | 3,700 | 3,820 | 4,200 | 764 |
| 2005-03-07 | 3,600 | 3,750 | 3,600 | 3,700 | 1,300 | 740 |
| 2005-03-04 | 3,480 | 3,590 | 3,480 | 3,550 | 3,700 | 710 |
| 2005-03-03 | 3,500 | 3,500 | 3,430 | 3,430 | 600 | 686 |
| 2005-03-02 | 3,390 | 3,500 | 3,360 | 3,490 | 3,300 | 698 |
| 2005-03-01 | 3,350 | 3,400 | 3,350 | 3,390 | 1,300 | 678 |
| 2005-02-28 | 3,370 | 3,370 | 3,360 | 3,360 | 1,900 | 672 |
| 2005-02-25 | 3,440 | 3,440 | 3,360 | 3,360 | 3,600 | 672 |
| 2005-02-24 | 3,440 | 3,450 | 3,360 | 3,440 | 2,000 | 688 |
| 2005-02-23 | 3,480 | 3,480 | 3,370 | 3,400 | 2,100 | 680 |
| 2005-02-22 | 3,490 | 3,490 | 3,400 | 3,480 | 2,000 | 696 |
| 2005-02-21 | 3,240 | 3,350 | 3,240 | 3,350 | 1,400 | 670 |
| 2005-02-18 | 3,340 | 3,340 | 3,250 | 3,250 | 2,200 | 650 |
| 2005-02-17 | 3,380 | 3,380 | 3,310 | 3,340 | 900 | 668 |
| 2005-02-16 | 3,620 | 3,620 | 3,360 | 3,360 | 4,300 | 672 |
| 2005-02-15 | 3,590 | 3,600 | 3,540 | 3,600 | 700 | 720 |
| 2005-02-14 | 3,550 | 3,550 | 3,340 | 3,340 | 3,200 | 668 |
| 2005-02-10 | 3,610 | 3,610 | 3,600 | 3,600 | 2,000 | 720 |
| 2005-02-09 | 3,550 | 3,600 | 3,550 | 3,600 | 4,400 | 720 |
| 2005-02-08 | 3,380 | 3,650 | 3,380 | 3,600 | 3,700 | 720 |
| 2005-02-07 | 3,340 | 3,360 | 3,260 | 3,320 | 2,700 | 664 |
| 2005-02-04 | 3,200 | 3,230 | 3,200 | 3,230 | 2,000 | 646 |
| 2005-02-03 | 3,200 | 3,200 | 3,100 | 3,200 | 1,900 | 640 |
| 2005-02-02 | 3,140 | 3,200 | 3,140 | 3,200 | 8,100 | 640 |
| 2005-02-01 | 3,070 | 3,100 | 3,050 | 3,100 | 1,700 | 620 |
| 2005-01-31 | 3,100 | 3,110 | 3,040 | 3,050 | 900 | 610 |
| 2005-01-28 | 3,100 | 3,120 | 3,100 | 3,120 | 700 | 624 |
| 2005-01-27 | 3,110 | 3,110 | 3,090 | 3,090 | 3,600 | 618 |
| 2005-01-26 | 3,100 | 3,150 | 3,100 | 3,100 | 4,800 | 620 |
| 2005-01-25 | 3,100 | 3,160 | 3,100 | 3,100 | 5,400 | 620 |
| 2005-01-24 | 3,050 | 3,100 | 3,050 | 3,100 | 5,400 | 620 |
| 2005-01-21 | 3,050 | 3,050 | 3,040 | 3,040 | 200 | 608 |
| 2005-01-20 | 3,060 | 3,100 | 3,050 | 3,050 | 3,000 | 610 |
| 2005-01-19 | 3,050 | 3,050 | 3,050 | 3,050 | 37,300 | 610 |
| 2005-01-18 | 3,060 | 3,070 | 3,050 | 3,050 | 4,900 | 610 |
| 2005-01-17 | 3,060 | 3,060 | 3,010 | 3,050 | 3,400 | 610 |
| 2005-01-14 | 2,995 | 3,000 | 2,930 | 2,940 | 4,100 | 588 |
| 2005-01-13 | 3,000 | 3,090 | 2,990 | 3,010 | 4,400 | 602 |
| 2005-01-12 | 3,030 | 3,100 | 3,000 | 3,000 | 8,500 | 600 |
| 2005-01-11 | 3,000 | 3,020 | 2,970 | 3,020 | 2,800 | 604 |
| 2005-01-07 | 2,970 | 2,970 | 2,930 | 2,930 | 200 | 586 |
| 2005-01-06 | 3,000 | 3,070 | 3,000 | 3,070 | 1,500 | 614 |
| 2005-01-05 | 2,970 | 2,970 | 2,970 | 2,970 | 200 | 594 |
| 2005-01-04 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 600 |
分割・併合履歴 ： [2014-09-26]1株→5株
