4565 ネクセラファーマ(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 | 434,000 | 434,000 | 430,000 | 434,000 | 398 | 1,085 |
| 2005-12-29 | 433,000 | 444,000 | 429,000 | 430,000 | 2,159 | 1,075 |
| 2005-12-28 | 435,000 | 435,000 | 420,000 | 429,000 | 2,082 | 1,072.50 |
| 2005-12-27 | 429,000 | 433,000 | 422,000 | 431,000 | 1,908 | 1,077.50 |
| 2005-12-26 | 450,000 | 450,000 | 427,000 | 429,000 | 2,734 | 1,072.50 |
| 2005-12-22 | 458,000 | 459,000 | 448,000 | 449,000 | 1,019 | 1,122.50 |
| 2005-12-21 | 453,000 | 459,000 | 452,000 | 457,000 | 2,838 | 1,142.50 |
| 2005-12-20 | 458,000 | 459,000 | 447,000 | 448,000 | 1,144 | 1,120 |
| 2005-12-19 | 450,000 | 458,000 | 427,000 | 458,000 | 2,535 | 1,145 |
| 2005-12-16 | 477,000 | 488,000 | 457,000 | 462,000 | 3,469 | 1,155 |
| 2005-12-15 | 507,000 | 530,000 | 507,000 | 527,000 | 521 | 1,317.50 |
| 2005-12-14 | 508,000 | 512,000 | 507,000 | 509,000 | 410 | 1,272.50 |
| 2005-12-13 | 512,000 | 515,000 | 509,000 | 511,000 | 453 | 1,277.50 |
| 2005-12-12 | 517,000 | 517,000 | 509,000 | 513,000 | 592 | 1,282.50 |
| 2005-12-09 | 522,000 | 524,000 | 512,000 | 517,000 | 363 | 1,292.50 |
| 2005-12-08 | 525,000 | 532,000 | 521,000 | 521,000 | 570 | 1,302.50 |
| 2005-12-07 | 520,000 | 524,000 | 520,000 | 523,000 | 193 | 1,307.50 |
| 2005-12-06 | 517,000 | 525,000 | 515,000 | 520,000 | 270 | 1,300 |
| 2005-12-05 | 514,000 | 524,000 | 512,000 | 518,000 | 299 | 1,295 |
| 2005-12-02 | 517,000 | 518,000 | 513,000 | 515,000 | 535 | 1,287.50 |
| 2005-12-01 | 521,000 | 526,000 | 519,000 | 520,000 | 209 | 1,300 |
| 2005-11-30 | 520,000 | 526,000 | 517,000 | 526,000 | 160 | 1,315 |
| 2005-11-29 | 519,000 | 524,000 | 516,000 | 518,000 | 276 | 1,295 |
| 2005-11-28 | 530,000 | 530,000 | 522,000 | 523,000 | 192 | 1,307.50 |
| 2005-11-25 | 518,000 | 526,000 | 517,000 | 526,000 | 172 | 1,315 |
| 2005-11-24 | 535,000 | 535,000 | 517,000 | 522,000 | 446 | 1,305 |
| 2005-11-22 | 532,000 | 535,000 | 515,000 | 530,000 | 824 | 1,325 |
| 2005-11-21 | 515,000 | 535,000 | 509,000 | 530,000 | 1,421 | 1,325 |
| 2005-11-18 | 511,000 | 515,000 | 505,000 | 509,000 | 1,380 | 1,272.50 |
| 2005-11-17 | 531,000 | 531,000 | 518,000 | 520,000 | 808 | 1,300 |
| 2005-11-16 | 542,000 | 548,000 | 532,000 | 538,000 | 391 | 1,345 |
| 2005-11-15 | 546,000 | 553,000 | 544,000 | 545,000 | 496 | 1,362.50 |
| 2005-11-14 | 557,000 | 557,000 | 544,000 | 545,000 | 344 | 1,362.50 |
| 2005-11-11 | 563,000 | 563,000 | 553,000 | 560,000 | 378 | 1,400 |
| 2005-11-10 | 567,000 | 567,000 | 560,000 | 564,000 | 309 | 1,410 |
| 2005-11-09 | 567,000 | 573,000 | 567,000 | 570,000 | 280 | 1,425 |
| 2005-11-08 | 567,000 | 574,000 | 567,000 | 567,000 | 513 | 1,417.50 |
| 2005-11-07 | 569,000 | 572,000 | 563,000 | 565,000 | 311 | 1,412.50 |
| 2005-11-04 | 580,000 | 581,000 | 570,000 | 575,000 | 422 | 1,437.50 |
| 2005-11-02 | 578,000 | 582,000 | 576,000 | 580,000 | 330 | 1,450 |
| 2005-11-01 | 575,000 | 577,000 | 566,000 | 575,000 | 422 | 1,437.50 |
| 2005-10-31 | 590,000 | 594,000 | 562,000 | 570,000 | 1,357 | 1,425 |
| 2005-10-28 | 601,000 | 603,000 | 590,000 | 591,000 | 366 | 1,477.50 |
| 2005-10-27 | 620,000 | 620,000 | 596,000 | 600,000 | 652 | 1,500 |
| 2005-10-26 | 620,000 | 622,000 | 611,000 | 619,000 | 480 | 1,547.50 |
| 2005-10-25 | 602,000 | 625,000 | 602,000 | 620,000 | 912 | 1,550 |
| 2005-10-24 | 600,000 | 619,000 | 597,000 | 598,000 | 1,199 | 1,495 |
| 2005-10-21 | 604,000 | 604,000 | 591,000 | 592,000 | 419 | 1,480 |
| 2005-10-20 | 595,000 | 611,000 | 589,000 | 606,000 | 965 | 1,515 |
| 2005-10-19 | 583,000 | 596,000 | 580,000 | 585,000 | 675 | 1,462.50 |
| 2005-10-18 | 576,000 | 583,000 | 574,000 | 579,000 | 520 | 1,447.50 |
| 2005-10-17 | 580,000 | 582,000 | 574,000 | 575,000 | 404 | 1,437.50 |
| 2005-10-14 | 589,000 | 590,000 | 576,000 | 576,000 | 290 | 1,440 |
| 2005-10-13 | 584,000 | 590,000 | 577,000 | 589,000 | 374 | 1,472.50 |
| 2005-10-12 | 582,000 | 585,000 | 577,000 | 581,000 | 294 | 1,452.50 |
| 2005-10-11 | 576,000 | 591,000 | 575,000 | 580,000 | 787 | 1,450 |
| 2005-10-07 | 577,000 | 589,000 | 575,000 | 575,000 | 261 | 1,437.50 |
| 2005-10-06 | 588,000 | 589,000 | 570,000 | 573,000 | 426 | 1,432.50 |
| 2005-10-05 | 615,000 | 615,000 | 593,000 | 595,000 | 217 | 1,487.50 |
| 2005-10-04 | 610,000 | 612,000 | 600,000 | 605,000 | 871 | 1,512.50 |
| 2005-10-03 | 580,000 | 593,000 | 569,000 | 592,000 | 827 | 1,480 |
| 2005-09-30 | 561,000 | 565,000 | 553,000 | 562,000 | 1,059 | 1,405 |
| 2005-09-29 | 585,000 | 585,000 | 556,000 | 577,000 | 1,047 | 1,442.50 |
| 2005-09-28 | 614,000 | 624,000 | 589,000 | 589,000 | 934 | 1,472.50 |
| 2005-09-27 | 634,000 | 634,000 | 607,000 | 608,000 | 411 | 1,520 |
| 2005-09-26 | 660,000 | 662,000 | 632,000 | 639,000 | 983 | 1,597.50 |
| 2005-09-22 | 623,000 | 663,000 | 611,000 | 652,000 | 1,937 | 1,630 |
| 2005-09-21 | 610,000 | 624,000 | 609,000 | 623,000 | 1,005 | 1,557.50 |
| 2005-09-20 | 616,000 | 618,000 | 608,000 | 609,000 | 244 | 1,522.50 |
| 2005-09-16 | 616,000 | 621,000 | 602,000 | 606,000 | 408 | 1,515 |
| 2005-09-15 | 600,000 | 612,000 | 598,000 | 609,000 | 474 | 1,522.50 |
| 2005-09-14 | 590,000 | 599,000 | 583,000 | 599,000 | 534 | 1,497.50 |
| 2005-09-13 | 608,000 | 612,000 | 591,000 | 599,000 | 561 | 1,497.50 |
| 2005-09-12 | 618,000 | 629,000 | 610,000 | 614,000 | 632 | 1,535 |
| 2005-09-09 | 614,000 | 624,000 | 605,000 | 623,000 | 799 | 1,557.50 |
| 2005-09-08 | 620,000 | 633,000 | 614,000 | 617,000 | 1,318 | 1,542.50 |
| 2005-09-07 | 616,000 | 646,000 | 611,000 | 614,000 | 2,064 | 1,535 |
| 2005-09-06 | 663,000 | 670,000 | 604,000 | 607,000 | 1,956 | 1,517.50 |
| 2005-09-05 | 625,000 | 694,000 | 609,000 | 664,000 | 4,673 | 1,660 |
| 2005-09-02 | 570,000 | 665,000 | 569,000 | 664,000 | 6,217 | 1,660 |
| 2005-09-01 | 561,000 | 568,000 | 555,000 | 565,000 | 248 | 1,412.50 |
| 2005-08-31 | 554,000 | 561,000 | 551,000 | 560,000 | 227 | 1,400 |
| 2005-08-30 | 556,000 | 562,000 | 546,000 | 551,000 | 213 | 1,377.50 |
| 2005-08-29 | 562,000 | 562,000 | 555,000 | 560,000 | 136 | 1,400 |
| 2005-08-26 | 555,000 | 574,000 | 552,000 | 572,000 | 1,255 | 1,430 |
| 2005-08-25 | 536,000 | 545,000 | 532,000 | 541,000 | 354 | 1,352.50 |
| 2005-08-24 | 525,000 | 538,000 | 525,000 | 534,000 | 229 | 1,335 |
| 2005-08-23 | 531,000 | 535,000 | 522,000 | 523,000 | 230 | 1,307.50 |
| 2005-08-22 | 540,000 | 542,000 | 526,000 | 531,000 | 282 | 1,327.50 |
| 2005-08-19 | 558,000 | 564,000 | 544,000 | 544,000 | 419 | 1,360 |
| 2005-08-18 | 526,000 | 563,000 | 526,000 | 555,000 | 579 | 1,387.50 |
| 2005-08-17 | 523,000 | 528,000 | 522,000 | 528,000 | 154 | 1,320 |
| 2005-08-16 | 527,000 | 527,000 | 522,000 | 523,000 | 148 | 1,307.50 |
| 2005-08-15 | 525,000 | 528,000 | 521,000 | 522,000 | 99 | 1,305 |
| 2005-08-12 | 515,000 | 526,000 | 513,000 | 525,000 | 230 | 1,312.50 |
| 2005-08-11 | 513,000 | 520,000 | 508,000 | 511,000 | 226 | 1,277.50 |
| 2005-08-10 | 529,000 | 529,000 | 510,000 | 511,000 | 544 | 1,277.50 |
| 2005-08-09 | 502,000 | 515,000 | 502,000 | 513,000 | 522 | 1,282.50 |
| 2005-08-08 | 495,000 | 502,000 | 488,000 | 497,000 | 827 | 1,242.50 |
| 2005-08-05 | 533,000 | 538,000 | 512,000 | 515,000 | 527 | 1,287.50 |
| 2005-08-04 | 531,000 | 548,000 | 531,000 | 533,000 | 678 | 1,332.50 |
| 2005-08-03 | 564,000 | 564,000 | 531,000 | 532,000 | 525 | 1,330 |
| 2005-08-02 | 566,000 | 575,000 | 553,000 | 563,000 | 686 | 1,407.50 |
| 2005-08-01 | 561,000 | 568,000 | 550,000 | 560,000 | 647 | 1,400 |
| 2005-07-29 | 578,000 | 583,000 | 558,000 | 561,000 | 473 | 1,402.50 |
| 2005-07-28 | 583,000 | 592,000 | 578,000 | 578,000 | 820 | 1,445 |
| 2005-07-27 | 566,000 | 581,000 | 557,000 | 580,000 | 860 | 1,450 |
| 2005-07-26 | 562,000 | 575,000 | 557,000 | 566,000 | 822 | 1,415 |
| 2005-07-25 | 540,000 | 568,000 | 535,000 | 562,000 | 2,300 | 1,405 |
| 2005-07-22 | 514,000 | 541,000 | 511,000 | 538,000 | 1,243 | 1,345 |
| 2005-07-21 | 510,000 | 512,000 | 507,000 | 510,000 | 238 | 1,275 |
| 2005-07-20 | 498,000 | 510,000 | 498,000 | 506,000 | 761 | 1,265 |
| 2005-07-19 | 519,000 | 526,000 | 515,000 | 525,000 | 147 | 1,312.50 |
| 2005-07-15 | 519,000 | 525,000 | 515,000 | 517,000 | 210 | 1,292.50 |
| 2005-07-14 | 530,000 | 530,000 | 522,000 | 523,000 | 337 | 1,307.50 |
| 2005-07-13 | 518,000 | 529,000 | 518,000 | 528,000 | 206 | 1,320 |
| 2005-07-12 | 531,000 | 532,000 | 520,000 | 521,000 | 382 | 1,302.50 |
| 2005-07-11 | 509,000 | 528,000 | 507,000 | 524,000 | 651 | 1,310 |
| 2005-07-08 | 509,000 | 509,000 | 501,000 | 502,000 | 490 | 1,255 |
| 2005-07-07 | 512,000 | 515,000 | 505,000 | 506,000 | 282 | 1,265 |
| 2005-07-06 | 517,000 | 519,000 | 515,000 | 515,000 | 215 | 1,287.50 |
| 2005-07-05 | 533,000 | 535,000 | 518,000 | 521,000 | 456 | 1,302.50 |
| 2005-07-04 | 532,000 | 538,000 | 528,000 | 531,000 | 620 | 1,327.50 |
| 2005-07-01 | 530,000 | 530,000 | 519,000 | 524,000 | 461 | 1,310 |
| 2005-06-30 | 530,000 | 530,000 | 513,000 | 528,000 | 594 | 1,320 |
| 2005-06-29 | 519,000 | 539,000 | 514,000 | 532,000 | 2,453 | 1,330 |
| 2005-06-28 | 495,000 | 516,000 | 495,000 | 513,000 | 831 | 1,282.50 |
| 2005-06-27 | 500,000 | 507,000 | 490,000 | 496,000 | 370 | 1,240 |
| 2005-06-24 | 493,000 | 507,000 | 487,000 | 507,000 | 552 | 1,267.50 |
| 2005-06-23 | 492,000 | 492,000 | 483,000 | 490,000 | 443 | 1,225 |
| 2005-06-22 | 494,000 | 498,000 | 486,000 | 492,000 | 949 | 1,230 |
| 2005-06-21 | 485,000 | 522,000 | 485,000 | 514,000 | 2,533 | 1,285 |
| 2005-06-20 | 473,000 | 478,000 | 473,000 | 474,000 | 189 | 1,185 |
| 2005-06-17 | 475,000 | 479,000 | 471,000 | 472,000 | 170 | 1,180 |
| 2005-06-16 | 474,000 | 479,000 | 473,000 | 473,000 | 154 | 1,182.50 |
| 2005-06-15 | 474,000 | 477,000 | 471,000 | 472,000 | 108 | 1,180 |
| 2005-06-14 | 479,000 | 480,000 | 475,000 | 477,000 | 86 | 1,192.50 |
| 2005-06-13 | 483,000 | 483,000 | 480,000 | 480,000 | 84 | 1,200 |
| 2005-06-10 | 486,000 | 491,000 | 482,000 | 483,000 | 88 | 1,207.50 |
| 2005-06-09 | 489,000 | 491,000 | 482,000 | 485,000 | 152 | 1,212.50 |
| 2005-06-08 | 481,000 | 492,000 | 480,000 | 490,000 | 121 | 1,225 |
| 2005-06-07 | 487,000 | 487,000 | 478,000 | 478,000 | 75 | 1,195 |
| 2005-06-06 | 495,000 | 495,000 | 485,000 | 488,000 | 202 | 1,220 |
| 2005-06-03 | 483,000 | 489,000 | 474,000 | 489,000 | 129 | 1,222.50 |
| 2005-06-02 | 480,000 | 485,000 | 477,000 | 478,000 | 70 | 1,195 |
| 2005-06-01 | 485,000 | 490,000 | 480,000 | 484,000 | 149 | 1,210 |
| 2005-05-31 | 472,000 | 496,000 | 467,000 | 494,000 | 232 | 1,235 |
| 2005-05-30 | 475,000 | 477,000 | 469,000 | 470,000 | 95 | 1,175 |
| 2005-05-27 | 465,000 | 472,000 | 451,000 | 469,000 | 196 | 1,172.50 |
| 2005-05-26 | 460,000 | 472,000 | 456,000 | 464,000 | 289 | 1,160 |
| 2005-05-25 | 494,000 | 494,000 | 465,000 | 465,000 | 380 | 1,162.50 |
| 2005-05-24 | 494,000 | 505,000 | 489,000 | 489,000 | 354 | 1,222.50 |
| 2005-05-23 | 498,000 | 505,000 | 494,000 | 496,000 | 187 | 1,240 |
| 2005-05-20 | 492,000 | 499,000 | 489,000 | 494,000 | 232 | 1,235 |
| 2005-05-19 | 494,000 | 495,000 | 487,000 | 489,000 | 242 | 1,222.50 |
| 2005-05-18 | 487,000 | 492,000 | 481,000 | 484,000 | 547 | 1,210 |
| 2005-05-17 | 512,000 | 512,000 | 488,000 | 495,000 | 565 | 1,237.50 |
| 2005-05-16 | 530,000 | 534,000 | 512,000 | 515,000 | 332 | 1,287.50 |
| 2005-05-13 | 537,000 | 540,000 | 525,000 | 528,000 | 330 | 1,320 |
| 2005-05-12 | 544,000 | 547,000 | 536,000 | 538,000 | 286 | 1,345 |
| 2005-05-11 | 538,000 | 543,000 | 535,000 | 538,000 | 232 | 1,345 |
| 2005-05-10 | 552,000 | 554,000 | 538,000 | 539,000 | 323 | 1,347.50 |
| 2005-05-09 | 549,000 | 566,000 | 538,000 | 552,000 | 770 | 1,380 |
| 2005-05-06 | 548,000 | 551,000 | 534,000 | 542,000 | 742 | 1,355 |
| 2005-05-02 | 563,000 | 580,000 | 548,000 | 549,000 | 3,151 | 1,372.50 |
| 2005-04-28 | 488,000 | 543,000 | 485,000 | 543,000 | 1,762 | 1,357.50 |
| 2005-04-27 | 499,000 | 501,000 | 480,000 | 493,000 | 250 | 1,232.50 |
| 2005-04-26 | 504,000 | 507,000 | 499,000 | 500,000 | 94 | 1,250 |
| 2005-04-25 | 500,000 | 505,000 | 499,000 | 504,000 | 180 | 1,260 |
| 2005-04-22 | 510,000 | 510,000 | 499,000 | 501,000 | 215 | 1,252.50 |
| 2005-04-21 | 497,000 | 500,000 | 485,000 | 499,000 | 215 | 1,247.50 |
| 2005-04-20 | 509,000 | 514,000 | 504,000 | 506,000 | 249 | 1,265 |
| 2005-04-19 | 500,000 | 511,000 | 499,000 | 509,000 | 220 | 1,272.50 |
| 2005-04-18 | 509,000 | 510,000 | 500,000 | 501,000 | 460 | 1,252.50 |
| 2005-04-15 | 519,000 | 527,000 | 513,000 | 521,000 | 301 | 1,302.50 |
| 2005-04-14 | 510,000 | 521,000 | 510,000 | 521,000 | 145 | 1,302.50 |
| 2005-04-13 | 520,000 | 530,000 | 517,000 | 517,000 | 162 | 1,292.50 |
| 2005-04-12 | 527,000 | 535,000 | 521,000 | 526,000 | 270 | 1,315 |
| 2005-04-11 | 520,000 | 538,000 | 512,000 | 537,000 | 502 | 1,342.50 |
| 2005-04-08 | 521,000 | 528,000 | 519,000 | 522,000 | 403 | 1,305 |
| 2005-04-07 | 531,000 | 535,000 | 527,000 | 529,000 | 177 | 1,322.50 |
| 2005-04-06 | 565,000 | 565,000 | 531,000 | 531,000 | 634 | 1,327.50 |
| 2005-04-05 | 543,000 | 553,000 | 537,000 | 540,000 | 697 | 1,350 |
| 2005-04-04 | 530,000 | 546,000 | 525,000 | 542,000 | 745 | 1,355 |
| 2005-04-01 | 530,000 | 540,000 | 520,000 | 532,000 | 508 | 1,330 |
| 2005-03-31 | 530,000 | 558,000 | 526,000 | 555,000 | 475 | 1,387.50 |
| 2005-03-30 | 510,000 | 517,000 | 505,000 | 510,000 | 554 | 1,275 |
| 2005-03-29 | 547,000 | 547,000 | 529,000 | 530,000 | 347 | 1,325 |
| 2005-03-28 | 553,000 | 557,000 | 535,000 | 547,000 | 495 | 1,367.50 |
| 2005-03-25 | 557,000 | 560,000 | 553,000 | 553,000 | 514 | 1,382.50 |
| 2005-03-24 | 572,000 | 575,000 | 558,000 | 561,000 | 405 | 1,402.50 |
| 2005-03-23 | 590,000 | 594,000 | 576,000 | 579,000 | 215 | 1,447.50 |
| 2005-03-22 | 569,000 | 594,000 | 569,000 | 587,000 | 581 | 1,467.50 |
| 2005-03-18 | 574,000 | 580,000 | 568,000 | 568,000 | 457 | 1,420 |
| 2005-03-17 | 580,000 | 584,000 | 573,000 | 580,000 | 242 | 1,450 |
| 2005-03-16 | 592,000 | 600,000 | 585,000 | 590,000 | 244 | 1,475 |
| 2005-03-15 | 602,000 | 611,000 | 592,000 | 600,000 | 438 | 1,500 |
| 2005-03-14 | 605,000 | 614,000 | 602,000 | 609,000 | 267 | 1,522.50 |
| 2005-03-11 | 600,000 | 615,000 | 599,000 | 608,000 | 352 | 1,520 |
| 2005-03-10 | 610,000 | 611,000 | 601,000 | 602,000 | 244 | 1,505 |
| 2005-03-09 | 615,000 | 620,000 | 611,000 | 611,000 | 332 | 1,527.50 |
| 2005-03-08 | 626,000 | 636,000 | 621,000 | 624,000 | 211 | 1,560 |
| 2005-03-07 | 644,000 | 650,000 | 624,000 | 630,000 | 621 | 1,575 |
| 2005-03-04 | 650,000 | 672,000 | 643,000 | 654,000 | 1,859 | 1,635 |
| 2005-03-03 | 650,000 | 650,000 | 629,000 | 630,000 | 506 | 1,575 |
| 2005-03-02 | 640,000 | 653,000 | 631,000 | 650,000 | 1,532 | 1,625 |
| 2005-03-01 | 620,000 | 639,000 | 611,000 | 622,000 | 1,147 | 1,555 |
| 2005-02-28 | 625,000 | 632,000 | 610,000 | 610,000 | 466 | 1,525 |
| 2005-02-25 | 620,000 | 625,000 | 611,000 | 624,000 | 339 | 1,560 |
| 2005-02-24 | 625,000 | 642,000 | 611,000 | 625,000 | 1,058 | 1,562.50 |
| 2005-02-23 | 609,000 | 625,000 | 597,000 | 623,000 | 1,020 | 1,557.50 |
| 2005-02-22 | 594,000 | 618,000 | 587,000 | 615,000 | 953 | 1,537.50 |
| 2005-02-21 | 589,000 | 598,000 | 585,000 | 587,000 | 404 | 1,467.50 |
| 2005-02-18 | 553,000 | 587,000 | 553,000 | 581,000 | 410 | 1,452.50 |
| 2005-02-17 | 568,000 | 568,000 | 553,000 | 553,000 | 368 | 1,382.50 |
| 2005-02-16 | 570,000 | 581,000 | 557,000 | 569,000 | 741 | 1,422.50 |
| 2005-02-15 | 592,000 | 592,000 | 573,000 | 574,000 | 449 | 1,435 |
| 2005-02-14 | 598,000 | 605,000 | 577,000 | 582,000 | 448 | 1,455 |
| 2005-02-10 | 610,000 | 610,000 | 588,000 | 588,000 | 401 | 1,470 |
| 2005-02-09 | 611,000 | 617,000 | 607,000 | 610,000 | 288 | 1,525 |
| 2005-02-08 | 601,000 | 620,000 | 595,000 | 611,000 | 708 | 1,527.50 |
| 2005-02-07 | 585,000 | 619,000 | 550,000 | 618,000 | 966 | 1,545 |
| 2005-02-04 | 617,000 | 621,000 | 581,000 | 600,000 | 801 | 1,500 |
| 2005-02-03 | 609,000 | 620,000 | 609,000 | 613,000 | 676 | 1,532.50 |
| 2005-02-02 | 625,000 | 627,000 | 600,000 | 610,000 | 1,202 | 1,525 |
| 2005-02-01 | 625,000 | 647,000 | 620,000 | 629,000 | 1,613 | 1,572.50 |
| 2005-01-31 | 651,000 | 681,000 | 633,000 | 644,000 | 3,525 | 1,610 |
| 2005-01-28 | 686,000 | 725,000 | 683,000 | 690,000 | 4,009 | 1,725 |
| 2005-01-27 | 698,000 | 703,000 | 669,000 | 676,000 | 1,381 | 1,690 |
| 2005-01-26 | 725,000 | 733,000 | 675,000 | 705,000 | 3,247 | 1,762.50 |
| 2005-01-25 | 670,000 | 746,000 | 662,000 | 724,000 | 10,311 | 1,810 |
| 2005-01-24 | 630,000 | 662,000 | 628,000 | 650,000 | 2,164 | 1,625 |
| 2005-01-21 | 645,000 | 648,000 | 626,000 | 631,000 | 901 | 1,577.50 |
| 2005-01-20 | 620,000 | 654,000 | 620,000 | 643,000 | 1,113 | 1,607.50 |
| 2005-01-19 | 609,000 | 660,000 | 609,000 | 636,000 | 2,910 | 1,590 |
| 2005-01-18 | 622,000 | 625,000 | 608,000 | 617,000 | 396 | 1,542.50 |
| 2005-01-17 | 638,000 | 639,000 | 620,000 | 626,000 | 323 | 1,565 |
| 2005-01-14 | 605,000 | 640,000 | 592,000 | 629,000 | 1,169 | 1,572.50 |
| 2005-01-13 | 644,000 | 644,000 | 613,000 | 613,000 | 478 | 1,532.50 |
| 2005-01-12 | 650,000 | 651,000 | 632,000 | 634,000 | 750 | 1,585 |
| 2005-01-11 | 639,000 | 655,000 | 625,000 | 651,000 | 2,167 | 1,627.50 |
| 2005-01-07 | 590,000 | 630,000 | 580,000 | 619,000 | 2,567 | 1,547.50 |
| 2005-01-06 | 579,000 | 591,000 | 563,000 | 586,000 | 851 | 1,465 |
| 2005-01-05 | 588,000 | 588,000 | 572,000 | 581,000 | 706 | 1,452.50 |
| 2005-01-04 | 585,000 | 590,000 | 580,000 | 590,000 | 762 | 1,475 |
分割・併合履歴 ： [2018-06-27]1株→4株 [2013-03-27]1株→100株