4973 日本高純度化学(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 | 1,530,000 | 1,550,000 | 1,510,000 | 1,530,000 | 369 | 7,650 |
| 2005-12-29 | 1,500,000 | 1,550,000 | 1,480,000 | 1,500,000 | 824 | 7,500 |
| 2005-12-28 | 1,390,000 | 1,480,000 | 1,390,000 | 1,460,000 | 920 | 7,300 |
| 2005-12-27 | 1,370,000 | 1,380,000 | 1,340,000 | 1,370,000 | 364 | 6,850 |
| 2005-12-26 | 1,390,000 | 1,400,000 | 1,320,000 | 1,380,000 | 725 | 6,900 |
| 2005-12-22 | 1,340,000 | 1,460,000 | 1,310,000 | 1,410,000 | 2,479 | 7,050 |
| 2005-12-21 | 1,320,000 | 1,330,000 | 1,270,000 | 1,300,000 | 800 | 6,500 |
| 2005-12-20 | 1,190,000 | 1,290,000 | 1,190,000 | 1,280,000 | 1,219 | 6,400 |
| 2005-12-19 | 1,200,000 | 1,240,000 | 1,170,000 | 1,170,000 | 600 | 5,850 |
| 2005-12-16 | 1,100,000 | 1,240,000 | 1,090,000 | 1,200,000 | 1,501 | 6,000 |
| 2005-12-15 | 1,050,000 | 1,140,000 | 1,040,000 | 1,110,000 | 1,446 | 5,550 |
| 2005-12-14 | 1,070,000 | 1,090,000 | 1,040,000 | 1,080,000 | 951 | 5,400 |
| 2005-12-13 | 1,030,000 | 1,080,000 | 1,030,000 | 1,080,000 | 1,735 | 5,400 |
| 2005-12-12 | 969,000 | 982,000 | 965,000 | 972,000 | 129 | 4,860 |
| 2005-12-09 | 940,000 | 982,000 | 940,000 | 965,000 | 295 | 4,825 |
| 2005-12-08 | 958,000 | 970,000 | 948,000 | 958,000 | 484 | 4,790 |
| 2005-12-07 | 970,000 | 975,000 | 946,000 | 958,000 | 443 | 4,790 |
| 2005-12-06 | 982,000 | 982,000 | 960,000 | 968,000 | 419 | 4,840 |
| 2005-12-05 | 997,000 | 1,010,000 | 975,000 | 982,000 | 493 | 4,910 |
| 2005-12-02 | 975,000 | 997,000 | 964,000 | 989,000 | 468 | 4,945 |
| 2005-12-01 | 970,000 | 1,010,000 | 968,000 | 978,000 | 739 | 4,890 |
| 2005-11-30 | 970,000 | 1,030,000 | 970,000 | 970,000 | 1,024 | 4,850 |
| 2005-11-29 | 964,000 | 964,000 | 950,000 | 961,000 | 186 | 4,805 |
| 2005-11-28 | 935,000 | 964,000 | 932,000 | 958,000 | 214 | 4,790 |
| 2005-11-25 | 926,000 | 949,000 | 920,000 | 935,000 | 154 | 4,675 |
| 2005-11-24 | 958,000 | 975,000 | 930,000 | 935,000 | 402 | 4,675 |
| 2005-11-22 | 951,000 | 951,000 | 923,000 | 940,000 | 303 | 4,700 |
| 2005-11-21 | 967,000 | 978,000 | 937,000 | 950,000 | 700 | 4,750 |
| 2005-11-18 | 911,000 | 960,000 | 911,000 | 937,000 | 821 | 4,685 |
| 2005-11-17 | 879,000 | 917,000 | 878,000 | 901,000 | 843 | 4,505 |
| 2005-11-16 | 840,000 | 868,000 | 839,000 | 867,000 | 152 | 4,335 |
| 2005-11-15 | 849,000 | 851,000 | 828,000 | 841,000 | 285 | 4,205 |
| 2005-11-14 | 870,000 | 872,000 | 859,000 | 859,000 | 239 | 4,295 |
| 2005-11-11 | 870,000 | 875,000 | 868,000 | 870,000 | 246 | 4,350 |
| 2005-11-10 | 873,000 | 873,000 | 855,000 | 868,000 | 144 | 4,340 |
| 2005-11-09 | 872,000 | 879,000 | 867,000 | 875,000 | 167 | 4,375 |
| 2005-11-08 | 870,000 | 877,000 | 868,000 | 873,000 | 125 | 4,365 |
| 2005-11-07 | 880,000 | 888,000 | 868,000 | 880,000 | 167 | 4,400 |
| 2005-11-04 | 859,000 | 874,000 | 859,000 | 869,000 | 246 | 4,345 |
| 2005-11-02 | 870,000 | 870,000 | 851,000 | 869,000 | 210 | 4,345 |
| 2005-11-01 | 877,000 | 877,000 | 860,000 | 869,000 | 208 | 4,345 |
| 2005-10-31 | 849,000 | 868,000 | 842,000 | 857,000 | 224 | 4,285 |
| 2005-10-28 | 850,000 | 850,000 | 830,000 | 836,000 | 86 | 4,180 |
| 2005-10-27 | 854,000 | 859,000 | 848,000 | 848,000 | 235 | 4,240 |
| 2005-10-26 | 847,000 | 871,000 | 842,000 | 854,000 | 428 | 4,270 |
| 2005-10-25 | 823,000 | 840,000 | 823,000 | 839,000 | 150 | 4,195 |
| 2005-10-24 | 839,000 | 845,000 | 825,000 | 826,000 | 117 | 4,130 |
| 2005-10-21 | 846,000 | 846,000 | 822,000 | 839,000 | 186 | 4,195 |
| 2005-10-20 | 840,000 | 862,000 | 836,000 | 855,000 | 506 | 4,275 |
| 2005-10-19 | 846,000 | 846,000 | 818,000 | 830,000 | 221 | 4,150 |
| 2005-10-18 | 819,000 | 837,000 | 808,000 | 836,000 | 595 | 4,180 |
| 2005-10-17 | 861,000 | 867,000 | 815,000 | 818,000 | 737 | 4,090 |
| 2005-10-14 | 878,000 | 935,000 | 848,000 | 861,000 | 1,018 | 4,305 |
| 2005-10-13 | 889,000 | 889,000 | 848,000 | 861,000 | 580 | 4,305 |
| 2005-10-12 | 845,000 | 915,000 | 835,000 | 880,000 | 1,985 | 4,400 |
| 2005-10-11 | 792,000 | 821,000 | 790,000 | 815,000 | 290 | 4,075 |
| 2005-10-07 | 815,000 | 820,000 | 790,000 | 802,000 | 368 | 4,010 |
| 2005-10-06 | 803,000 | 821,000 | 789,000 | 820,000 | 306 | 4,100 |
| 2005-10-05 | 820,000 | 823,000 | 791,000 | 823,000 | 762 | 4,115 |
| 2005-10-04 | 745,000 | 838,000 | 745,000 | 823,000 | 2,716 | 4,115 |
| 2005-10-03 | 733,000 | 749,000 | 726,000 | 738,000 | 194 | 3,690 |
| 2005-09-30 | 732,000 | 748,000 | 725,000 | 738,000 | 131 | 3,690 |
| 2005-09-29 | 753,000 | 753,000 | 730,000 | 738,000 | 213 | 3,690 |
| 2005-09-28 | 754,000 | 755,000 | 743,000 | 753,000 | 47 | 3,765 |
| 2005-09-27 | 769,000 | 769,000 | 750,000 | 755,000 | 151 | 3,775 |
| 2005-09-26 | 744,000 | 770,000 | 741,000 | 764,000 | 313 | 3,820 |
| 2005-09-22 | 730,000 | 745,000 | 730,000 | 739,000 | 112 | 3,695 |
| 2005-09-21 | 734,000 | 734,000 | 710,000 | 727,000 | 145 | 3,635 |
| 2005-09-20 | 741,000 | 741,000 | 730,000 | 734,000 | 87 | 3,670 |
| 2005-09-16 | 746,000 | 749,000 | 736,000 | 738,000 | 140 | 3,690 |
| 2005-09-15 | 739,000 | 752,000 | 737,000 | 747,000 | 539 | 3,735 |
| 2005-09-14 | 720,000 | 740,000 | 715,000 | 739,000 | 454 | 3,695 |
| 2005-09-13 | 716,000 | 722,000 | 713,000 | 720,000 | 224 | 3,600 |
| 2005-09-12 | 713,000 | 716,000 | 710,000 | 716,000 | 161 | 3,580 |
| 2005-09-09 | 714,000 | 714,000 | 709,000 | 714,000 | 196 | 3,570 |
| 2005-09-08 | 709,000 | 714,000 | 706,000 | 713,000 | 208 | 3,565 |
| 2005-09-07 | 709,000 | 710,000 | 705,000 | 710,000 | 164 | 3,550 |
| 2005-09-06 | 710,000 | 710,000 | 704,000 | 705,000 | 120 | 3,525 |
| 2005-09-05 | 710,000 | 713,000 | 706,000 | 710,000 | 329 | 3,550 |
| 2005-09-02 | 696,000 | 713,000 | 696,000 | 705,000 | 382 | 3,525 |
| 2005-09-01 | 688,000 | 697,000 | 683,000 | 697,000 | 245 | 3,485 |
| 2005-08-31 | 694,000 | 696,000 | 686,000 | 688,000 | 230 | 3,440 |
| 2005-08-30 | 690,000 | 694,000 | 685,000 | 694,000 | 155 | 3,470 |
| 2005-08-29 | 696,000 | 696,000 | 685,000 | 693,000 | 118 | 3,465 |
| 2005-08-26 | 694,000 | 697,000 | 688,000 | 696,000 | 257 | 3,480 |
| 2005-08-25 | 692,000 | 697,000 | 683,000 | 696,000 | 271 | 3,480 |
| 2005-08-24 | 686,000 | 694,000 | 680,000 | 694,000 | 269 | 3,470 |
| 2005-08-23 | 687,000 | 690,000 | 680,000 | 689,000 | 172 | 3,445 |
| 2005-08-22 | 675,000 | 687,000 | 670,000 | 687,000 | 270 | 3,435 |
| 2005-08-19 | 669,000 | 679,000 | 659,000 | 678,000 | 235 | 3,390 |
| 2005-08-18 | 668,000 | 674,000 | 666,000 | 670,000 | 195 | 3,350 |
| 2005-08-17 | 669,000 | 671,000 | 664,000 | 670,000 | 145 | 3,350 |
| 2005-08-16 | 667,000 | 672,000 | 660,000 | 672,000 | 256 | 3,360 |
| 2005-08-15 | 674,000 | 674,000 | 665,000 | 666,000 | 64 | 3,330 |
| 2005-08-12 | 688,000 | 688,000 | 662,000 | 666,000 | 242 | 3,330 |
| 2005-08-11 | 689,000 | 692,000 | 676,000 | 685,000 | 196 | 3,425 |
| 2005-08-10 | 678,000 | 684,000 | 678,000 | 683,000 | 120 | 3,415 |
| 2005-08-09 | 679,000 | 679,000 | 670,000 | 670,000 | 149 | 3,350 |
| 2005-08-08 | 672,000 | 679,000 | 665,000 | 679,000 | 146 | 3,395 |
| 2005-08-05 | 678,000 | 679,000 | 669,000 | 678,000 | 112 | 3,390 |
| 2005-08-04 | 676,000 | 680,000 | 668,000 | 678,000 | 295 | 3,390 |
| 2005-08-03 | 662,000 | 680,000 | 662,000 | 680,000 | 490 | 3,400 |
| 2005-08-02 | 672,000 | 680,000 | 649,000 | 656,000 | 351 | 3,280 |
| 2005-08-01 | 675,000 | 679,000 | 666,000 | 678,000 | 190 | 3,390 |
| 2005-07-29 | 674,000 | 685,000 | 674,000 | 675,000 | 288 | 3,375 |
| 2005-07-28 | 680,000 | 686,000 | 674,000 | 679,000 | 167 | 3,395 |
| 2005-07-27 | 670,000 | 680,000 | 670,000 | 679,000 | 198 | 3,395 |
| 2005-07-26 | 674,000 | 674,000 | 658,000 | 674,000 | 153 | 3,370 |
| 2005-07-25 | 676,000 | 676,000 | 665,000 | 673,000 | 89 | 3,365 |
| 2005-07-22 | 688,000 | 688,000 | 673,000 | 676,000 | 113 | 3,380 |
| 2005-07-21 | 672,000 | 690,000 | 666,000 | 687,000 | 189 | 3,435 |
| 2005-07-20 | 671,000 | 677,000 | 665,000 | 670,000 | 136 | 3,350 |
| 2005-07-19 | 680,000 | 690,000 | 670,000 | 677,000 | 119 | 3,385 |
| 2005-07-15 | 694,000 | 695,000 | 682,000 | 684,000 | 117 | 3,420 |
| 2005-07-14 | 685,000 | 695,000 | 678,000 | 695,000 | 317 | 3,475 |
| 2005-07-13 | 681,000 | 687,000 | 670,000 | 684,000 | 156 | 3,420 |
| 2005-07-12 | 676,000 | 695,000 | 676,000 | 683,000 | 821 | 3,415 |
| 2005-07-11 | 669,000 | 685,000 | 668,000 | 681,000 | 637 | 3,405 |
| 2005-07-08 | 661,000 | 675,000 | 661,000 | 670,000 | 427 | 3,350 |
| 2005-07-07 | 643,000 | 669,000 | 640,000 | 665,000 | 523 | 3,325 |
| 2005-07-06 | 636,000 | 640,000 | 634,000 | 640,000 | 150 | 3,200 |
| 2005-07-05 | 640,000 | 644,000 | 630,000 | 636,000 | 91 | 3,180 |
| 2005-07-04 | 645,000 | 645,000 | 638,000 | 645,000 | 114 | 3,225 |
| 2005-07-01 | 645,000 | 647,000 | 638,000 | 645,000 | 35 | 3,225 |
| 2005-06-30 | 638,000 | 649,000 | 637,000 | 646,000 | 134 | 3,230 |
| 2005-06-29 | 635,000 | 649,000 | 635,000 | 646,000 | 249 | 3,230 |
| 2005-06-28 | 632,000 | 641,000 | 632,000 | 635,000 | 50 | 3,175 |
| 2005-06-27 | 635,000 | 642,000 | 632,000 | 632,000 | 57 | 3,160 |
| 2005-06-24 | 632,000 | 641,000 | 630,000 | 641,000 | 76 | 3,205 |
| 2005-06-23 | 640,000 | 640,000 | 635,000 | 635,000 | 63 | 3,175 |
| 2005-06-22 | 638,000 | 644,000 | 637,000 | 644,000 | 26 | 3,220 |
| 2005-06-21 | 640,000 | 641,000 | 638,000 | 641,000 | 52 | 3,205 |
| 2005-06-20 | 645,000 | 645,000 | 637,000 | 639,000 | 15 | 3,195 |
| 2005-06-17 | 643,000 | 645,000 | 627,000 | 643,000 | 96 | 3,215 |
| 2005-06-16 | 629,000 | 637,000 | 627,000 | 635,000 | 39 | 3,175 |
| 2005-06-15 | 638,000 | 638,000 | 628,000 | 635,000 | 39 | 3,175 |
| 2005-06-14 | 633,000 | 635,000 | 632,000 | 635,000 | 22 | 3,175 |
| 2005-06-13 | 634,000 | 636,000 | 632,000 | 635,000 | 43 | 3,175 |
| 2005-06-10 | 635,000 | 639,000 | 635,000 | 635,000 | 38 | 3,175 |
| 2005-06-09 | 640,000 | 640,000 | 636,000 | 636,000 | 8 | 3,180 |
| 2005-06-08 | 639,000 | 640,000 | 636,000 | 640,000 | 30 | 3,200 |
| 2005-06-07 | 642,000 | 642,000 | 637,000 | 639,000 | 56 | 3,195 |
| 2005-06-06 | 640,000 | 647,000 | 640,000 | 641,000 | 33 | 3,205 |
| 2005-06-03 | 643,000 | 644,000 | 640,000 | 640,000 | 45 | 3,200 |
| 2005-06-02 | 641,000 | 648,000 | 640,000 | 648,000 | 52 | 3,240 |
| 2005-06-01 | 649,000 | 651,000 | 640,000 | 648,000 | 77 | 3,240 |
| 2005-05-31 | 646,000 | 654,000 | 644,000 | 650,000 | 96 | 3,250 |
| 2005-05-30 | 648,000 | 653,000 | 642,000 | 653,000 | 81 | 3,265 |
| 2005-05-27 | 638,000 | 643,000 | 636,000 | 640,000 | 67 | 3,200 |
| 2005-05-26 | 632,000 | 638,000 | 631,000 | 638,000 | 28 | 3,190 |
| 2005-05-25 | 649,000 | 649,000 | 631,000 | 638,000 | 82 | 3,190 |
| 2005-05-24 | 641,000 | 650,000 | 640,000 | 640,000 | 88 | 3,200 |
| 2005-05-23 | 650,000 | 650,000 | 641,000 | 645,000 | 63 | 3,225 |
| 2005-05-20 | 642,000 | 649,000 | 638,000 | 649,000 | 61 | 3,245 |
| 2005-05-19 | 638,000 | 641,000 | 636,000 | 636,000 | 45 | 3,180 |
| 2005-05-18 | 653,000 | 655,000 | 635,000 | 637,000 | 71 | 3,185 |
| 2005-05-17 | 651,000 | 656,000 | 648,000 | 651,000 | 138 | 3,255 |
| 2005-05-16 | 651,000 | 657,000 | 650,000 | 655,000 | 186 | 3,275 |
| 2005-05-13 | 652,000 | 652,000 | 645,000 | 650,000 | 66 | 3,250 |
| 2005-05-12 | 645,000 | 654,000 | 645,000 | 653,000 | 113 | 3,265 |
| 2005-05-11 | 650,000 | 656,000 | 645,000 | 650,000 | 169 | 3,250 |
| 2005-05-10 | 642,000 | 652,000 | 642,000 | 652,000 | 189 | 3,260 |
| 2005-05-09 | 635,000 | 641,000 | 633,000 | 640,000 | 51 | 3,200 |
| 2005-05-06 | 644,000 | 644,000 | 634,000 | 635,000 | 44 | 3,175 |
| 2005-05-02 | 644,000 | 650,000 | 630,000 | 644,000 | 165 | 3,220 |
| 2005-04-28 | 644,000 | 644,000 | 637,000 | 642,000 | 62 | 3,210 |
| 2005-04-27 | 635,000 | 637,000 | 626,000 | 634,000 | 95 | 3,170 |
| 2005-04-26 | 621,000 | 636,000 | 620,000 | 636,000 | 119 | 3,180 |
| 2005-04-25 | 617,000 | 624,000 | 616,000 | 621,000 | 62 | 3,105 |
| 2005-04-22 | 647,000 | 647,000 | 627,000 | 627,000 | 68 | 3,135 |
| 2005-04-21 | 637,000 | 640,000 | 620,000 | 627,000 | 91 | 3,135 |
| 2005-04-20 | 640,000 | 647,000 | 625,000 | 639,000 | 143 | 3,195 |
| 2005-04-19 | 606,000 | 628,000 | 606,000 | 628,000 | 124 | 3,140 |
| 2005-04-18 | 631,000 | 631,000 | 604,000 | 604,000 | 166 | 3,020 |
| 2005-04-15 | 639,000 | 644,000 | 635,000 | 636,000 | 64 | 3,180 |
| 2005-04-14 | 641,000 | 645,000 | 631,000 | 640,000 | 110 | 3,200 |
| 2005-04-13 | 648,000 | 655,000 | 643,000 | 644,000 | 96 | 3,220 |
| 2005-04-12 | 655,000 | 658,000 | 645,000 | 647,000 | 94 | 3,235 |
| 2005-04-11 | 660,000 | 669,000 | 653,000 | 658,000 | 200 | 3,290 |
| 2005-04-08 | 639,000 | 678,000 | 639,000 | 670,000 | 1,025 | 3,350 |
| 2005-04-07 | 638,000 | 640,000 | 634,000 | 639,000 | 65 | 3,195 |
| 2005-04-06 | 644,000 | 645,000 | 636,000 | 638,000 | 212 | 3,190 |
| 2005-04-05 | 648,000 | 648,000 | 637,000 | 644,000 | 66 | 3,220 |
| 2005-04-04 | 648,000 | 648,000 | 637,000 | 640,000 | 175 | 3,200 |
| 2005-04-01 | 650,000 | 650,000 | 646,000 | 650,000 | 117 | 3,250 |
| 2005-03-31 | 644,000 | 660,000 | 643,000 | 660,000 | 68 | 3,300 |
| 2005-03-30 | 642,000 | 647,000 | 639,000 | 647,000 | 69 | 3,235 |
| 2005-03-29 | 646,000 | 650,000 | 639,000 | 639,000 | 47 | 3,195 |
| 2005-03-28 | 648,000 | 651,000 | 645,000 | 651,000 | 24 | 3,255 |
| 2005-03-25 | 655,000 | 655,000 | 646,000 | 651,000 | 76 | 3,255 |
| 2005-03-24 | 648,000 | 654,000 | 645,000 | 651,000 | 111 | 3,255 |
| 2005-03-23 | 656,000 | 658,000 | 638,000 | 647,000 | 73 | 3,235 |
| 2005-03-22 | 666,000 | 666,000 | 655,000 | 655,000 | 96 | 3,275 |
| 2005-03-18 | 652,000 | 667,000 | 650,000 | 662,000 | 361 | 3,310 |
| 2005-03-17 | 633,000 | 660,000 | 633,000 | 652,000 | 354 | 3,260 |
| 2005-03-16 | 639,000 | 644,000 | 632,000 | 633,000 | 213 | 3,165 |
| 2005-03-15 | 641,000 | 648,000 | 640,000 | 645,000 | 75 | 3,225 |
| 2005-03-14 | 649,000 | 649,000 | 642,000 | 648,000 | 57 | 3,240 |
| 2005-03-11 | 650,000 | 658,000 | 647,000 | 649,000 | 128 | 3,245 |
| 2005-03-10 | 650,000 | 652,000 | 647,000 | 648,000 | 103 | 3,240 |
| 2005-03-09 | 661,000 | 661,000 | 650,000 | 651,000 | 183 | 3,255 |
| 2005-03-08 | 672,000 | 672,000 | 658,000 | 666,000 | 85 | 3,330 |
| 2005-03-07 | 644,000 | 679,000 | 644,000 | 668,000 | 211 | 3,340 |
| 2005-03-04 | 643,000 | 652,000 | 640,000 | 643,000 | 96 | 3,215 |
| 2005-03-03 | 652,000 | 652,000 | 640,000 | 643,000 | 143 | 3,215 |
| 2005-03-02 | 654,000 | 654,000 | 635,000 | 646,000 | 233 | 3,230 |
| 2005-03-01 | 680,000 | 685,000 | 662,000 | 664,000 | 386 | 3,320 |
| 2005-02-28 | 687,000 | 690,000 | 671,000 | 680,000 | 926 | 3,400 |
| 2005-02-25 | 678,000 | 688,000 | 676,000 | 687,000 | 264 | 3,435 |
| 2005-02-24 | 672,000 | 678,000 | 670,000 | 674,000 | 288 | 3,370 |
| 2005-02-23 | 665,000 | 668,000 | 661,000 | 667,000 | 199 | 3,335 |
| 2005-02-22 | 660,000 | 662,000 | 652,000 | 658,000 | 225 | 3,290 |
| 2005-02-21 | 669,000 | 670,000 | 651,000 | 655,000 | 481 | 3,275 |
| 2005-02-18 | 632,000 | 639,000 | 632,000 | 639,000 | 157 | 3,195 |
| 2005-02-17 | 641,000 | 642,000 | 632,000 | 637,000 | 198 | 3,185 |
| 2005-02-16 | 642,000 | 648,000 | 636,000 | 638,000 | 227 | 3,190 |
| 2005-02-15 | 685,000 | 687,000 | 650,000 | 652,000 | 322 | 3,260 |
| 2005-02-14 | 682,000 | 690,000 | 680,000 | 682,000 | 91 | 3,410 |
| 2005-02-10 | 687,000 | 688,000 | 679,000 | 681,000 | 45 | 3,405 |
| 2005-02-09 | 698,000 | 698,000 | 684,000 | 690,000 | 59 | 3,450 |
| 2005-02-08 | 675,000 | 697,000 | 675,000 | 690,000 | 67 | 3,450 |
| 2005-02-07 | 685,000 | 687,000 | 677,000 | 685,000 | 146 | 3,425 |
| 2005-02-04 | 698,000 | 700,000 | 681,000 | 688,000 | 99 | 3,440 |
| 2005-02-03 | 705,000 | 706,000 | 691,000 | 698,000 | 147 | 3,490 |
| 2005-02-02 | 710,000 | 716,000 | 707,000 | 707,000 | 138 | 3,535 |
| 2005-02-01 | 717,000 | 717,000 | 700,000 | 714,000 | 286 | 3,570 |
| 2005-01-31 | 720,000 | 720,000 | 711,000 | 720,000 | 229 | 3,600 |
| 2005-01-28 | 690,000 | 715,000 | 689,000 | 714,000 | 445 | 3,570 |
| 2005-01-27 | 705,000 | 705,000 | 681,000 | 682,000 | 150 | 3,410 |
| 2005-01-26 | 709,000 | 710,000 | 690,000 | 695,000 | 489 | 3,475 |
| 2005-01-25 | 670,000 | 725,000 | 670,000 | 715,000 | 510 | 3,575 |
| 2005-01-24 | 650,000 | 699,000 | 650,000 | 699,000 | 447 | 3,495 |
| 2005-01-21 | 645,000 | 656,000 | 645,000 | 656,000 | 89 | 3,280 |
| 2005-01-20 | 648,000 | 657,000 | 644,000 | 657,000 | 111 | 3,285 |
| 2005-01-19 | 644,000 | 669,000 | 641,000 | 649,000 | 289 | 3,245 |
| 2005-01-18 | 636,000 | 644,000 | 633,000 | 644,000 | 72 | 3,220 |
| 2005-01-17 | 634,000 | 636,000 | 630,000 | 634,000 | 46 | 3,170 |
| 2005-01-14 | 641,000 | 644,000 | 632,000 | 633,000 | 107 | 3,165 |
| 2005-01-13 | 629,000 | 650,000 | 625,000 | 641,000 | 247 | 3,205 |
| 2005-01-12 | 629,000 | 632,000 | 626,000 | 629,000 | 66 | 3,145 |
| 2005-01-11 | 629,000 | 636,000 | 622,000 | 635,000 | 146 | 3,175 |
| 2005-01-07 | 616,000 | 618,000 | 612,000 | 618,000 | 139 | 3,090 |
| 2005-01-06 | 607,000 | 622,000 | 607,000 | 618,000 | 45 | 3,090 |
| 2005-01-05 | 601,000 | 607,000 | 600,000 | 607,000 | 34 | 3,035 |
| 2005-01-04 | 607,000 | 608,000 | 598,000 | 608,000 | 15 | 3,040 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-03-28]1株→2株 [2004-03-26]1株→2株
