4845 (株)スカラ 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 | 69,400 | 71,700 | 69,100 | 71,300 | 3,852 | 713 |
| 2005-12-29 | 66,500 | 68,300 | 66,000 | 67,900 | 1,922 | 679 |
| 2005-12-28 | 65,300 | 66,000 | 63,600 | 65,900 | 1,262 | 659 |
| 2005-12-27 | 63,000 | 65,800 | 61,400 | 64,800 | 2,008 | 648 |
| 2005-12-26 | 66,300 | 66,300 | 62,500 | 63,200 | 2,481 | 632 |
| 2005-12-22 | 69,500 | 70,300 | 65,400 | 66,800 | 2,966 | 668 |
| 2005-12-21 | 68,000 | 70,500 | 67,300 | 68,000 | 4,361 | 680 |
| 2005-12-20 | 64,800 | 68,200 | 64,800 | 66,400 | 3,932 | 664 |
| 2005-12-19 | 62,200 | 64,000 | 61,700 | 64,000 | 2,447 | 640 |
| 2005-12-16 | 61,000 | 62,000 | 60,200 | 61,600 | 993 | 616 |
| 2005-12-15 | 63,000 | 63,100 | 60,100 | 61,300 | 1,412 | 613 |
| 2005-12-14 | 60,000 | 63,300 | 59,800 | 61,600 | 2,896 | 616 |
| 2005-12-13 | 59,400 | 60,300 | 58,400 | 59,800 | 1,066 | 598 |
| 2005-12-12 | 60,100 | 61,500 | 58,100 | 59,200 | 1,275 | 592 |
| 2005-12-09 | 57,400 | 59,200 | 56,700 | 59,100 | 600 | 591 |
| 2005-12-08 | 55,600 | 60,000 | 55,600 | 57,400 | 1,332 | 574 |
| 2005-12-07 | 57,000 | 57,000 | 56,100 | 56,600 | 691 | 566 |
| 2005-12-06 | 58,000 | 58,000 | 56,600 | 57,200 | 826 | 572 |
| 2005-12-05 | 58,700 | 59,000 | 57,200 | 58,100 | 778 | 581 |
| 2005-12-02 | 60,300 | 60,900 | 58,400 | 58,500 | 777 | 585 |
| 2005-12-01 | 57,900 | 60,900 | 57,600 | 60,300 | 1,033 | 603 |
| 2005-11-30 | 58,300 | 58,300 | 57,500 | 57,900 | 419 | 579 |
| 2005-11-29 | 59,200 | 60,000 | 58,000 | 58,300 | 947 | 583 |
| 2005-11-28 | 61,800 | 61,800 | 60,000 | 60,600 | 959 | 606 |
| 2005-11-25 | 62,400 | 62,600 | 60,000 | 61,900 | 1,192 | 619 |
| 2005-11-24 | 61,900 | 64,700 | 61,100 | 62,500 | 2,892 | 625 |
| 2005-11-22 | 58,100 | 61,900 | 58,100 | 61,200 | 4,503 | 612 |
| 2005-11-21 | 57,700 | 58,300 | 57,300 | 58,000 | 763 | 580 |
| 2005-11-18 | 58,300 | 58,300 | 57,400 | 57,700 | 777 | 577 |
| 2005-11-17 | 57,100 | 57,800 | 56,200 | 57,300 | 807 | 573 |
| 2005-11-16 | 56,600 | 57,800 | 56,300 | 57,100 | 519 | 571 |
| 2005-11-15 | 58,000 | 58,000 | 56,200 | 57,000 | 839 | 570 |
| 2005-11-14 | 59,200 | 59,500 | 56,800 | 57,600 | 1,558 | 576 |
| 2005-11-11 | 55,500 | 58,500 | 55,500 | 58,000 | 2,029 | 580 |
| 2005-11-10 | 54,000 | 54,900 | 53,500 | 53,900 | 678 | 539 |
| 2005-11-09 | 53,000 | 54,500 | 53,000 | 54,100 | 295 | 541 |
| 2005-11-08 | 55,100 | 55,400 | 53,200 | 53,500 | 713 | 535 |
| 2005-11-07 | 56,500 | 57,300 | 54,200 | 55,100 | 938 | 551 |
| 2005-11-04 | 56,500 | 57,400 | 55,400 | 56,500 | 603 | 565 |
| 2005-11-02 | 57,000 | 58,200 | 56,100 | 56,300 | 805 | 563 |
| 2005-11-01 | 57,800 | 59,100 | 56,500 | 57,000 | 1,286 | 570 |
| 2005-10-31 | 60,800 | 60,800 | 57,100 | 58,000 | 2,284 | 580 |
| 2005-10-28 | 58,300 | 60,800 | 58,000 | 60,800 | 5,973 | 608 |
| 2005-10-27 | 56,600 | 56,700 | 55,300 | 55,800 | 506 | 558 |
| 2005-10-26 | 58,000 | 58,500 | 55,500 | 56,700 | 1,166 | 567 |
| 2005-10-25 | 53,400 | 58,000 | 53,200 | 58,000 | 2,545 | 580 |
| 2005-10-24 | 53,000 | 53,500 | 52,100 | 53,200 | 550 | 532 |
| 2005-10-21 | 51,200 | 52,000 | 51,000 | 52,000 | 435 | 520 |
| 2005-10-20 | 52,900 | 53,000 | 51,400 | 52,000 | 380 | 520 |
| 2005-10-19 | 52,800 | 52,900 | 51,500 | 51,900 | 432 | 519 |
| 2005-10-18 | 51,400 | 54,500 | 51,400 | 53,300 | 553 | 533 |
| 2005-10-17 | 52,500 | 52,500 | 52,000 | 52,000 | 486 | 520 |
| 2005-10-14 | 52,500 | 52,900 | 52,200 | 52,900 | 411 | 529 |
| 2005-10-13 | 54,500 | 54,500 | 53,000 | 53,500 | 362 | 535 |
| 2005-10-12 | 55,800 | 55,900 | 54,300 | 54,800 | 377 | 548 |
| 2005-10-11 | 55,700 | 56,400 | 55,000 | 55,800 | 428 | 558 |
| 2005-10-07 | 52,100 | 56,700 | 52,000 | 55,200 | 649 | 552 |
| 2005-10-06 | 55,000 | 55,000 | 53,000 | 53,600 | 537 | 536 |
| 2005-10-05 | 56,800 | 56,800 | 55,100 | 55,300 | 538 | 553 |
| 2005-10-04 | 57,700 | 57,800 | 55,700 | 56,900 | 1,411 | 569 |
| 2005-10-03 | 52,000 | 56,300 | 52,000 | 56,300 | 2,301 | 563 |
| 2005-09-30 | 50,800 | 51,300 | 49,800 | 51,300 | 841 | 513 |
| 2005-09-29 | 52,000 | 53,500 | 51,000 | 51,000 | 917 | 510 |
| 2005-09-28 | 49,900 | 52,500 | 49,500 | 51,700 | 719 | 517 |
| 2005-09-27 | 52,300 | 52,800 | 49,700 | 50,000 | 1,714 | 500 |
| 2005-09-26 | 55,000 | 55,500 | 52,600 | 53,600 | 1,496 | 536 |
| 2005-09-22 | 57,200 | 57,300 | 55,400 | 55,600 | 1,521 | 556 |
| 2005-09-21 | 56,200 | 61,200 | 54,100 | 59,700 | 4,224 | 597 |
| 2005-09-20 | 58,000 | 58,100 | 55,600 | 56,200 | 2,077 | 562 |
| 2005-09-16 | 60,000 | 60,200 | 58,100 | 58,900 | 1,805 | 589 |
| 2005-09-15 | 60,900 | 61,000 | 60,100 | 60,300 | 790 | 603 |
| 2005-09-14 | 61,000 | 61,900 | 60,200 | 60,800 | 1,040 | 608 |
| 2005-09-13 | 61,200 | 62,800 | 60,100 | 60,700 | 1,285 | 607 |
| 2005-09-12 | 62,900 | 63,000 | 61,500 | 61,700 | 954 | 617 |
| 2005-09-09 | 63,300 | 63,900 | 62,500 | 62,500 | 612 | 625 |
| 2005-09-08 | 63,000 | 63,500 | 62,500 | 63,200 | 601 | 632 |
| 2005-09-07 | 62,800 | 63,800 | 62,500 | 63,100 | 792 | 631 |
| 2005-09-06 | 62,600 | 65,000 | 62,200 | 64,300 | 1,420 | 643 |
| 2005-09-05 | 63,600 | 63,800 | 62,700 | 63,100 | 832 | 631 |
| 2005-09-02 | 65,200 | 66,600 | 64,000 | 64,200 | 1,905 | 642 |
| 2005-09-01 | 63,500 | 68,400 | 62,500 | 66,500 | 2,513 | 665 |
| 2005-08-31 | 65,000 | 65,000 | 62,600 | 63,500 | 1,272 | 635 |
| 2005-08-30 | 65,000 | 65,100 | 62,100 | 62,500 | 2,872 | 625 |
| 2005-08-29 | 67,000 | 67,500 | 65,000 | 65,100 | 1,570 | 651 |
| 2005-08-26 | 68,000 | 68,500 | 67,100 | 67,900 | 1,263 | 679 |
| 2005-08-25 | 70,400 | 71,500 | 68,800 | 69,600 | 1,395 | 696 |
| 2005-08-24 | 68,200 | 72,500 | 65,400 | 70,300 | 4,559 | 703 |
| 2005-08-23 | 72,400 | 72,400 | 68,100 | 68,900 | 4,136 | 689 |
| 2005-08-22 | 73,000 | 75,000 | 72,000 | 72,500 | 4,242 | 725 |
| 2005-08-19 | 79,800 | 81,800 | 77,100 | 78,900 | 8,748 | 789 |
| 2005-08-18 | 78,000 | 78,000 | 73,500 | 75,500 | 2,268 | 755 |
| 2005-08-17 | 78,000 | 80,000 | 76,900 | 77,400 | 3,268 | 774 |
| 2005-08-16 | 75,500 | 81,000 | 74,600 | 79,700 | 9,311 | 797 |
| 2005-08-15 | 73,000 | 74,900 | 71,000 | 74,500 | 2,907 | 745 |
| 2005-08-12 | 71,200 | 73,500 | 70,600 | 73,200 | 4,838 | 732 |
| 2005-08-11 | 77,500 | 77,500 | 72,500 | 73,500 | 3,598 | 735 |
| 2005-08-10 | 81,000 | 81,100 | 75,900 | 77,500 | 4,530 | 775 |
| 2005-08-09 | 76,000 | 81,800 | 75,500 | 78,000 | 8,751 | 780 |
| 2005-08-08 | 69,100 | 76,700 | 67,300 | 76,700 | 7,707 | 767 |
| 2005-08-05 | 78,000 | 81,500 | 72,200 | 73,100 | 11,668 | 731 |
| 2005-08-04 | 78,000 | 78,000 | 78,000 | 78,000 | 384 | 780 |
| 2005-08-03 | 95,000 | 95,000 | 88,000 | 88,000 | 7,772 | 880 |
| 2005-08-02 | 97,600 | 104,000 | 93,000 | 98,000 | 23,096 | 980 |
| 2005-08-01 | 87,600 | 96,600 | 87,500 | 96,600 | 15,842 | 966 |
| 2005-07-29 | 84,000 | 88,000 | 79,100 | 86,600 | 10,353 | 866 |
| 2005-07-28 | 82,000 | 90,000 | 76,600 | 82,000 | 18,922 | 820 |
| 2005-07-27 | 80,000 | 80,000 | 79,800 | 80,000 | 8,629 | 800 |
| 2005-07-26 | 69,000 | 70,000 | 67,500 | 70,000 | 6,969 | 700 |
| 2005-07-25 | 61,900 | 65,600 | 61,500 | 65,000 | 6,489 | 650 |
| 2005-07-22 | 61,500 | 62,600 | 58,100 | 60,900 | 3,329 | 609 |
| 2005-07-21 | 63,000 | 66,000 | 60,600 | 61,500 | 5,200 | 615 |
| 2005-07-20 | 65,000 | 66,800 | 61,900 | 62,000 | 8,436 | 620 |
| 2005-07-19 | 60,000 | 64,000 | 59,900 | 64,000 | 7,809 | 640 |
| 2005-07-15 | 59,300 | 59,600 | 57,300 | 59,000 | 2,000 | 590 |
| 2005-07-14 | 58,500 | 60,000 | 56,400 | 58,000 | 2,889 | 580 |
| 2005-07-13 | 61,700 | 61,700 | 55,500 | 59,000 | 11,140 | 590 |
| 2005-07-12 | 56,700 | 56,700 | 56,700 | 56,700 | 1,903 | 567 |
| 2005-07-11 | 51,100 | 52,600 | 51,000 | 51,700 | 590 | 517 |
| 2005-07-08 | 51,000 | 51,800 | 50,800 | 51,400 | 354 | 514 |
| 2005-07-07 | 52,500 | 52,500 | 51,500 | 52,000 | 207 | 520 |
| 2005-07-06 | 52,700 | 52,700 | 51,500 | 52,600 | 375 | 526 |
| 2005-07-05 | 53,500 | 53,500 | 51,600 | 52,800 | 449 | 528 |
| 2005-07-04 | 52,600 | 53,800 | 52,000 | 53,600 | 604 | 536 |
| 2005-07-01 | 52,600 | 52,800 | 51,700 | 52,500 | 274 | 525 |
| 2005-06-30 | 52,500 | 53,100 | 51,900 | 52,700 | 645 | 527 |
| 2005-06-29 | 53,600 | 54,100 | 52,000 | 53,900 | 550 | 539 |
| 2005-06-28 | 52,600 | 53,900 | 51,000 | 53,600 | 1,212 | 536 |
| 2005-06-27 | 52,600 | 53,700 | 52,400 | 52,900 | 470 | 529 |
| 2005-06-24 | 53,500 | 53,900 | 52,600 | 53,700 | 450 | 537 |
| 2005-06-23 | 53,600 | 54,000 | 52,600 | 54,000 | 308 | 540 |
| 2005-06-22 | 55,000 | 55,000 | 52,700 | 53,600 | 519 | 536 |
| 2005-06-21 | 52,800 | 55,300 | 52,200 | 55,000 | 927 | 550 |
| 2005-06-20 | 53,100 | 54,000 | 51,800 | 53,200 | 833 | 532 |
| 2005-06-17 | 51,700 | 54,900 | 51,700 | 54,000 | 1,151 | 540 |
| 2005-06-16 | 55,400 | 55,400 | 51,400 | 51,600 | 1,706 | 516 |
| 2005-06-15 | 58,500 | 59,800 | 54,900 | 55,500 | 3,593 | 555 |
| 2005-06-14 | 56,000 | 59,000 | 54,200 | 58,400 | 8,913 | 584 |
| 2005-06-13 | 51,800 | 54,000 | 51,400 | 54,000 | 1,720 | 540 |
| 2005-06-10 | 49,000 | 50,000 | 48,700 | 49,950 | 508 | 499.50 |
| 2005-06-09 | 50,300 | 51,000 | 49,400 | 50,000 | 628 | 500 |
| 2005-06-08 | 53,800 | 53,800 | 50,500 | 52,300 | 1,008 | 523 |
| 2005-06-07 | 54,000 | 54,300 | 53,100 | 53,500 | 2,384 | 535 |
| 2005-06-06 | 53,000 | 55,000 | 52,100 | 53,600 | 4,377 | 536 |
| 2005-06-03 | 50,000 | 52,000 | 49,000 | 50,000 | 2,034 | 500 |
| 2005-06-02 | 45,000 | 48,500 | 44,000 | 48,500 | 868 | 485 |
| 2005-06-01 | 45,650 | 45,900 | 45,000 | 45,650 | 208 | 456.50 |
| 2005-05-31 | 45,850 | 46,100 | 44,000 | 45,650 | 487 | 456.50 |
| 2005-05-30 | 42,500 | 46,000 | 42,500 | 45,850 | 809 | 458.50 |
| 2005-05-27 | 41,500 | 42,500 | 40,300 | 42,200 | 342 | 422 |
| 2005-05-26 | 42,000 | 42,000 | 40,400 | 41,000 | 676 | 410 |
| 2005-05-25 | 44,500 | 44,700 | 42,100 | 42,700 | 724 | 427 |
| 2005-05-24 | 46,300 | 46,300 | 44,850 | 45,500 | 545 | 455 |
| 2005-05-23 | 46,500 | 47,100 | 46,000 | 46,950 | 449 | 469.50 |
| 2005-05-20 | 47,050 | 47,050 | 45,850 | 46,400 | 262 | 464 |
| 2005-05-19 | 46,900 | 47,000 | 45,100 | 46,400 | 559 | 464 |
| 2005-05-18 | 46,500 | 47,500 | 45,000 | 46,600 | 582 | 466 |
| 2005-05-17 | 49,500 | 50,000 | 46,800 | 47,650 | 600 | 476.50 |
| 2005-05-16 | 49,500 | 50,300 | 49,000 | 49,550 | 651 | 495.50 |
| 2005-05-13 | 50,000 | 50,000 | 49,250 | 50,000 | 496 | 500 |
| 2005-05-12 | 51,000 | 51,300 | 50,000 | 50,800 | 214 | 508 |
| 2005-05-11 | 50,200 | 51,000 | 49,300 | 51,000 | 372 | 510 |
| 2005-05-10 | 51,500 | 51,700 | 50,300 | 50,700 | 420 | 507 |
| 2005-05-09 | 49,150 | 51,200 | 49,000 | 51,200 | 561 | 512 |
| 2005-05-06 | 48,850 | 49,800 | 48,850 | 49,150 | 187 | 491.50 |
| 2005-05-02 | 48,700 | 49,100 | 48,000 | 49,000 | 408 | 490 |
| 2005-04-28 | 49,600 | 49,600 | 48,600 | 49,200 | 290 | 492 |
| 2005-04-27 | 49,400 | 49,600 | 48,600 | 49,500 | 260 | 495 |
| 2005-04-26 | 48,900 | 49,900 | 48,600 | 49,100 | 493 | 491 |
| 2005-04-25 | 49,250 | 50,200 | 49,000 | 49,500 | 386 | 495 |
| 2005-04-22 | 50,900 | 50,900 | 49,750 | 50,200 | 363 | 502 |
| 2005-04-21 | 49,100 | 49,900 | 48,600 | 49,800 | 550 | 498 |
| 2005-04-20 | 51,200 | 52,400 | 49,000 | 50,400 | 702 | 504 |
| 2005-04-19 | 49,500 | 51,400 | 49,500 | 51,200 | 467 | 512 |
| 2005-04-18 | 50,100 | 50,600 | 47,000 | 49,700 | 1,074 | 497 |
| 2005-04-15 | 53,400 | 53,500 | 51,000 | 51,400 | 550 | 514 |
| 2005-04-14 | 53,000 | 54,400 | 52,700 | 54,400 | 498 | 544 |
| 2005-04-13 | 56,000 | 57,000 | 54,000 | 55,400 | 1,276 | 554 |
| 2005-04-12 | 53,500 | 56,000 | 53,500 | 55,500 | 1,913 | 555 |
| 2005-04-11 | 52,800 | 54,500 | 51,200 | 53,800 | 792 | 538 |
| 2005-04-08 | 53,000 | 53,500 | 52,000 | 53,000 | 530 | 530 |
| 2005-04-07 | 54,000 | 54,400 | 51,700 | 53,800 | 611 | 538 |
| 2005-04-06 | 53,400 | 54,900 | 53,400 | 54,500 | 1,094 | 545 |
| 2005-04-05 | 51,700 | 53,500 | 51,700 | 53,400 | 752 | 534 |
| 2005-04-04 | 51,800 | 53,500 | 51,000 | 51,600 | 1,227 | 516 |
| 2005-04-01 | 48,500 | 51,300 | 47,800 | 51,300 | 513 | 513 |
| 2005-03-31 | 48,300 | 48,300 | 47,600 | 48,200 | 552 | 482 |
| 2005-03-30 | 49,800 | 49,800 | 48,000 | 48,400 | 429 | 484 |
| 2005-03-29 | 49,400 | 50,000 | 48,750 | 49,800 | 496 | 498 |
| 2005-03-28 | 50,300 | 50,600 | 49,200 | 50,100 | 509 | 501 |
| 2005-03-25 | 51,500 | 51,800 | 50,200 | 50,300 | 510 | 503 |
| 2005-03-24 | 50,400 | 51,700 | 50,300 | 51,400 | 647 | 514 |
| 2005-03-23 | 50,500 | 50,800 | 50,300 | 50,800 | 306 | 508 |
| 2005-03-22 | 50,300 | 51,000 | 50,200 | 50,800 | 431 | 508 |
| 2005-03-18 | 50,300 | 50,800 | 50,200 | 50,700 | 529 | 507 |
| 2005-03-17 | 50,900 | 51,000 | 50,500 | 50,700 | 378 | 507 |
| 2005-03-16 | 51,200 | 51,900 | 50,900 | 51,300 | 385 | 513 |
| 2005-03-15 | 51,500 | 52,200 | 50,800 | 51,500 | 390 | 515 |
| 2005-03-14 | 51,800 | 52,000 | 50,600 | 50,900 | 504 | 509 |
| 2005-03-11 | 51,800 | 52,200 | 51,200 | 51,600 | 459 | 516 |
| 2005-03-10 | 51,300 | 52,300 | 50,900 | 51,800 | 460 | 518 |
| 2005-03-09 | 51,000 | 52,300 | 50,300 | 52,300 | 651 | 523 |
| 2005-03-08 | 50,600 | 51,500 | 50,500 | 51,100 | 501 | 511 |
| 2005-03-07 | 53,400 | 53,400 | 50,400 | 50,400 | 1,108 | 504 |
| 2005-03-04 | 53,000 | 53,700 | 52,200 | 52,900 | 435 | 529 |
| 2005-03-03 | 52,200 | 54,000 | 51,900 | 54,000 | 510 | 540 |
| 2005-03-02 | 54,400 | 54,500 | 52,600 | 53,100 | 622 | 531 |
| 2005-03-01 | 54,900 | 55,200 | 53,100 | 54,300 | 301 | 543 |
| 2005-02-28 | 54,800 | 55,800 | 54,700 | 55,000 | 399 | 550 |
| 2005-02-25 | 53,500 | 55,000 | 53,500 | 54,500 | 563 | 545 |
| 2005-02-24 | 55,200 | 55,300 | 52,500 | 53,200 | 969 | 532 |
| 2005-02-23 | 54,300 | 57,000 | 54,300 | 55,200 | 1,240 | 552 |
| 2005-02-22 | 59,700 | 59,700 | 58,000 | 58,800 | 680 | 588 |
| 2005-02-21 | 58,900 | 59,700 | 57,500 | 59,700 | 1,754 | 597 |
| 2005-02-18 | 51,000 | 55,800 | 50,800 | 55,200 | 1,290 | 552 |
| 2005-02-17 | 50,100 | 51,900 | 50,100 | 51,100 | 608 | 511 |
| 2005-02-16 | 54,000 | 54,000 | 51,500 | 52,100 | 1,021 | 521 |
| 2005-02-15 | 57,500 | 57,500 | 54,000 | 54,900 | 846 | 549 |
| 2005-02-14 | 57,500 | 58,200 | 57,100 | 57,200 | 424 | 572 |
| 2005-02-10 | 56,600 | 57,400 | 56,300 | 57,300 | 522 | 573 |
| 2005-02-09 | 58,900 | 59,300 | 57,200 | 57,600 | 518 | 576 |
| 2005-02-08 | 56,900 | 58,800 | 56,400 | 58,600 | 859 | 586 |
| 2005-02-07 | 57,400 | 57,900 | 56,400 | 57,700 | 613 | 577 |
| 2005-02-04 | 58,500 | 58,700 | 56,300 | 58,400 | 1,226 | 584 |
| 2005-02-03 | 59,800 | 59,800 | 58,500 | 58,800 | 642 | 588 |
| 2005-02-02 | 60,000 | 60,000 | 59,300 | 59,800 | 799 | 598 |
| 2005-02-01 | 60,800 | 61,400 | 60,100 | 60,200 | 901 | 602 |
| 2005-01-31 | 62,400 | 62,400 | 61,100 | 61,800 | 723 | 618 |
| 2005-01-28 | 62,900 | 63,700 | 62,100 | 63,000 | 827 | 630 |
| 2005-01-27 | 64,800 | 64,900 | 62,900 | 63,000 | 926 | 630 |
| 2005-01-26 | 64,300 | 65,000 | 63,000 | 64,800 | 1,619 | 648 |
| 2005-01-25 | 64,000 | 64,300 | 62,100 | 63,300 | 1,463 | 633 |
| 2005-01-24 | 60,500 | 63,200 | 60,000 | 62,000 | 1,351 | 620 |
| 2005-01-21 | 58,900 | 60,800 | 58,800 | 60,700 | 645 | 607 |
| 2005-01-20 | 61,000 | 61,300 | 59,000 | 60,900 | 1,370 | 609 |
| 2005-01-19 | 62,600 | 62,600 | 61,700 | 61,900 | 1,365 | 619 |
| 2005-01-18 | 63,000 | 65,300 | 60,100 | 61,600 | 3,577 | 616 |
| 2005-01-17 | 59,000 | 62,500 | 58,300 | 62,500 | 3,058 | 625 |
| 2005-01-14 | 56,100 | 58,500 | 54,700 | 57,500 | 1,519 | 575 |
| 2005-01-13 | 58,400 | 58,400 | 55,200 | 56,100 | 1,672 | 561 |
| 2005-01-12 | 60,200 | 60,700 | 57,000 | 58,200 | 2,271 | 582 |
| 2005-01-11 | 55,000 | 59,300 | 55,000 | 59,200 | 2,403 | 592 |
| 2005-01-07 | 56,300 | 58,000 | 54,000 | 54,500 | 2,104 | 545 |
| 2005-01-06 | 52,300 | 56,300 | 52,000 | 56,200 | 3,854 | 562 |
| 2005-01-05 | 48,000 | 51,300 | 47,250 | 51,300 | 2,494 | 513 |
| 2005-01-04 | 47,300 | 47,300 | 46,500 | 47,250 | 630 | 472.50 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2004-04-26]1株→6株
