5187 クリエートメディック(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 | 1,688 | 1,693 | 1,622 | 1,640 | 65,100 | 1,640 |
| 2005-12-29 | 1,721 | 1,723 | 1,690 | 1,690 | 217,000 | 1,690 |
| 2005-12-28 | 1,712 | 1,734 | 1,710 | 1,722 | 74,000 | 1,722 |
| 2005-12-27 | 1,714 | 1,730 | 1,702 | 1,712 | 41,900 | 1,712 |
| 2005-12-26 | 1,710 | 1,740 | 1,710 | 1,740 | 57,400 | 1,740 |
| 2005-12-22 | 1,701 | 1,720 | 1,690 | 1,707 | 43,900 | 1,707 |
| 2005-12-21 | 1,698 | 1,728 | 1,697 | 1,715 | 35,700 | 1,715 |
| 2005-12-20 | 1,685 | 1,700 | 1,672 | 1,695 | 44,400 | 1,695 |
| 2005-12-19 | 1,726 | 1,728 | 1,700 | 1,700 | 57,100 | 1,700 |
| 2005-12-16 | 1,739 | 1,740 | 1,710 | 1,738 | 60,700 | 1,738 |
| 2005-12-15 | 1,740 | 1,750 | 1,720 | 1,747 | 77,200 | 1,747 |
| 2005-12-14 | 1,729 | 1,795 | 1,729 | 1,765 | 136,300 | 1,765 |
| 2005-12-13 | 1,699 | 1,718 | 1,696 | 1,718 | 102,200 | 1,718 |
| 2005-12-12 | 1,644 | 1,676 | 1,640 | 1,676 | 95,300 | 1,676 |
| 2005-12-09 | 1,605 | 1,605 | 1,590 | 1,597 | 23,100 | 1,597 |
| 2005-12-08 | 1,573 | 1,606 | 1,551 | 1,597 | 66,800 | 1,597 |
| 2005-12-07 | 1,645 | 1,646 | 1,591 | 1,607 | 81,700 | 1,607 |
| 2005-12-06 | 1,577 | 1,640 | 1,568 | 1,640 | 92,400 | 1,640 |
| 2005-12-05 | 1,530 | 1,600 | 1,527 | 1,577 | 123,800 | 1,577 |
| 2005-12-02 | 1,514 | 1,521 | 1,506 | 1,511 | 82,900 | 1,511 |
| 2005-12-01 | 1,471 | 1,505 | 1,471 | 1,486 | 69,500 | 1,486 |
| 2005-11-30 | 1,445 | 1,519 | 1,437 | 1,500 | 84,400 | 1,500 |
| 2005-11-29 | 1,406 | 1,450 | 1,396 | 1,447 | 50,700 | 1,447 |
| 2005-11-28 | 1,398 | 1,405 | 1,396 | 1,402 | 26,000 | 1,402 |
| 2005-11-25 | 1,379 | 1,400 | 1,379 | 1,394 | 20,800 | 1,394 |
| 2005-11-24 | 1,385 | 1,387 | 1,371 | 1,384 | 27,500 | 1,384 |
| 2005-11-22 | 1,387 | 1,387 | 1,375 | 1,382 | 46,100 | 1,382 |
| 2005-11-21 | 1,400 | 1,415 | 1,381 | 1,381 | 95,200 | 1,381 |
| 2005-11-18 | 1,393 | 1,394 | 1,378 | 1,380 | 29,800 | 1,380 |
| 2005-11-17 | 1,391 | 1,400 | 1,387 | 1,400 | 29,200 | 1,400 |
| 2005-11-16 | 1,383 | 1,399 | 1,381 | 1,388 | 16,100 | 1,388 |
| 2005-11-15 | 1,390 | 1,390 | 1,380 | 1,382 | 14,700 | 1,382 |
| 2005-11-14 | 1,400 | 1,402 | 1,385 | 1,385 | 21,400 | 1,385 |
| 2005-11-11 | 1,394 | 1,396 | 1,380 | 1,390 | 34,500 | 1,390 |
| 2005-11-10 | 1,347 | 1,390 | 1,346 | 1,387 | 42,700 | 1,387 |
| 2005-11-09 | 1,357 | 1,357 | 1,327 | 1,344 | 37,500 | 1,344 |
| 2005-11-08 | 1,371 | 1,375 | 1,356 | 1,365 | 26,200 | 1,365 |
| 2005-11-07 | 1,385 | 1,385 | 1,364 | 1,370 | 30,400 | 1,370 |
| 2005-11-04 | 1,384 | 1,385 | 1,369 | 1,376 | 21,100 | 1,376 |
| 2005-11-02 | 1,396 | 1,396 | 1,368 | 1,385 | 29,000 | 1,385 |
| 2005-11-01 | 1,400 | 1,408 | 1,398 | 1,400 | 8,600 | 1,400 |
| 2005-10-31 | 1,410 | 1,420 | 1,400 | 1,410 | 32,200 | 1,410 |
| 2005-10-28 | 1,411 | 1,417 | 1,400 | 1,400 | 16,100 | 1,400 |
| 2005-10-27 | 1,415 | 1,420 | 1,410 | 1,410 | 17,900 | 1,410 |
| 2005-10-26 | 1,416 | 1,419 | 1,411 | 1,419 | 13,600 | 1,419 |
| 2005-10-25 | 1,420 | 1,420 | 1,410 | 1,417 | 15,500 | 1,417 |
| 2005-10-24 | 1,421 | 1,421 | 1,415 | 1,419 | 17,200 | 1,419 |
| 2005-10-21 | 1,411 | 1,413 | 1,400 | 1,410 | 20,900 | 1,410 |
| 2005-10-20 | 1,415 | 1,420 | 1,414 | 1,415 | 17,000 | 1,415 |
| 2005-10-19 | 1,422 | 1,427 | 1,418 | 1,418 | 32,000 | 1,418 |
| 2005-10-18 | 1,420 | 1,420 | 1,416 | 1,420 | 14,700 | 1,420 |
| 2005-10-17 | 1,419 | 1,420 | 1,414 | 1,420 | 13,900 | 1,420 |
| 2005-10-14 | 1,418 | 1,419 | 1,410 | 1,414 | 24,200 | 1,414 |
| 2005-10-13 | 1,407 | 1,419 | 1,404 | 1,414 | 20,900 | 1,414 |
| 2005-10-12 | 1,419 | 1,420 | 1,402 | 1,420 | 24,900 | 1,420 |
| 2005-10-11 | 1,403 | 1,425 | 1,400 | 1,419 | 52,900 | 1,419 |
| 2005-10-07 | 1,350 | 1,395 | 1,349 | 1,390 | 42,900 | 1,390 |
| 2005-10-06 | 1,370 | 1,370 | 1,353 | 1,357 | 31,100 | 1,357 |
| 2005-10-05 | 1,390 | 1,402 | 1,368 | 1,370 | 34,700 | 1,370 |
| 2005-10-04 | 1,390 | 1,400 | 1,383 | 1,395 | 51,300 | 1,395 |
| 2005-10-03 | 1,360 | 1,380 | 1,333 | 1,370 | 34,900 | 1,370 |
| 2005-09-30 | 1,335 | 1,345 | 1,326 | 1,331 | 24,700 | 1,331 |
| 2005-09-29 | 1,349 | 1,353 | 1,328 | 1,330 | 32,500 | 1,330 |
| 2005-09-28 | 1,353 | 1,355 | 1,345 | 1,350 | 37,300 | 1,350 |
| 2005-09-27 | 1,379 | 1,380 | 1,346 | 1,361 | 53,900 | 1,361 |
| 2005-09-26 | 1,330 | 1,390 | 1,327 | 1,353 | 89,900 | 1,353 |
| 2005-09-22 | 1,294 | 1,315 | 1,271 | 1,309 | 164,600 | 1,309 |
| 2005-09-21 | 1,290 | 1,294 | 1,274 | 1,274 | 22,900 | 1,274 |
| 2005-09-20 | 1,303 | 1,307 | 1,273 | 1,283 | 28,700 | 1,283 |
| 2005-09-16 | 1,310 | 1,310 | 1,300 | 1,303 | 17,500 | 1,303 |
| 2005-09-15 | 1,310 | 1,319 | 1,301 | 1,306 | 29,500 | 1,306 |
| 2005-09-14 | 1,301 | 1,325 | 1,301 | 1,302 | 33,200 | 1,302 |
| 2005-09-13 | 1,270 | 1,298 | 1,270 | 1,298 | 44,300 | 1,298 |
| 2005-09-12 | 1,242 | 1,270 | 1,240 | 1,270 | 34,400 | 1,270 |
| 2005-09-09 | 1,238 | 1,239 | 1,226 | 1,238 | 4,300 | 1,238 |
| 2005-09-08 | 1,230 | 1,235 | 1,222 | 1,229 | 11,700 | 1,229 |
| 2005-09-07 | 1,230 | 1,240 | 1,228 | 1,230 | 4,100 | 1,230 |
| 2005-09-06 | 1,210 | 1,250 | 1,210 | 1,240 | 18,500 | 1,240 |
| 2005-09-05 | 1,210 | 1,225 | 1,210 | 1,215 | 30,100 | 1,215 |
| 2005-09-02 | 1,240 | 1,240 | 1,220 | 1,235 | 8,900 | 1,235 |
| 2005-09-01 | 1,260 | 1,260 | 1,238 | 1,240 | 9,700 | 1,240 |
| 2005-08-31 | 1,257 | 1,257 | 1,240 | 1,257 | 7,100 | 1,257 |
| 2005-08-30 | 1,230 | 1,260 | 1,224 | 1,259 | 17,600 | 1,259 |
| 2005-08-29 | 1,196 | 1,225 | 1,196 | 1,220 | 11,400 | 1,220 |
| 2005-08-26 | 1,207 | 1,218 | 1,200 | 1,200 | 8,400 | 1,200 |
| 2005-08-25 | 1,230 | 1,230 | 1,213 | 1,213 | 8,400 | 1,213 |
| 2005-08-24 | 1,235 | 1,235 | 1,221 | 1,222 | 10,700 | 1,222 |
| 2005-08-23 | 1,235 | 1,235 | 1,221 | 1,230 | 4,800 | 1,230 |
| 2005-08-22 | 1,216 | 1,228 | 1,215 | 1,215 | 9,700 | 1,215 |
| 2005-08-19 | 1,239 | 1,239 | 1,210 | 1,220 | 5,700 | 1,220 |
| 2005-08-18 | 1,248 | 1,248 | 1,231 | 1,240 | 11,900 | 1,240 |
| 2005-08-17 | 1,275 | 1,275 | 1,246 | 1,252 | 15,300 | 1,252 |
| 2005-08-16 | 1,260 | 1,278 | 1,260 | 1,277 | 23,300 | 1,277 |
| 2005-08-15 | 1,239 | 1,250 | 1,231 | 1,250 | 16,400 | 1,250 |
| 2005-08-12 | 1,205 | 1,223 | 1,202 | 1,223 | 17,500 | 1,223 |
| 2005-08-11 | 1,208 | 1,214 | 1,200 | 1,210 | 4,600 | 1,210 |
| 2005-08-10 | 1,188 | 1,208 | 1,182 | 1,208 | 8,400 | 1,208 |
| 2005-08-09 | 1,198 | 1,198 | 1,184 | 1,197 | 7,900 | 1,197 |
| 2005-08-08 | 1,092 | 1,180 | 1,092 | 1,170 | 14,500 | 1,170 |
| 2005-08-05 | 1,137 | 1,140 | 1,120 | 1,132 | 11,900 | 1,132 |
| 2005-08-04 | 1,160 | 1,160 | 1,140 | 1,145 | 27,500 | 1,145 |
| 2005-08-03 | 1,186 | 1,186 | 1,160 | 1,180 | 22,100 | 1,180 |
| 2005-08-02 | 1,222 | 1,222 | 1,190 | 1,200 | 7,100 | 1,200 |
| 2005-08-01 | 1,236 | 1,236 | 1,226 | 1,226 | 5,600 | 1,226 |
| 2005-07-29 | 1,230 | 1,240 | 1,230 | 1,236 | 11,700 | 1,236 |
| 2005-07-28 | 1,217 | 1,229 | 1,216 | 1,222 | 7,000 | 1,222 |
| 2005-07-27 | 1,210 | 1,216 | 1,205 | 1,216 | 6,600 | 1,216 |
| 2005-07-26 | 1,201 | 1,209 | 1,191 | 1,201 | 7,800 | 1,201 |
| 2005-07-25 | 1,202 | 1,206 | 1,200 | 1,200 | 4,500 | 1,200 |
| 2005-07-22 | 1,210 | 1,219 | 1,200 | 1,210 | 13,000 | 1,210 |
| 2005-07-21 | 1,218 | 1,225 | 1,213 | 1,213 | 16,700 | 1,213 |
| 2005-07-20 | 1,215 | 1,230 | 1,213 | 1,213 | 24,000 | 1,213 |
| 2005-07-19 | 1,176 | 1,220 | 1,172 | 1,215 | 36,400 | 1,215 |
| 2005-07-15 | 1,175 | 1,178 | 1,170 | 1,172 | 5,400 | 1,172 |
| 2005-07-14 | 1,169 | 1,185 | 1,167 | 1,172 | 6,300 | 1,172 |
| 2005-07-13 | 1,186 | 1,190 | 1,173 | 1,185 | 23,700 | 1,185 |
| 2005-07-12 | 1,149 | 1,192 | 1,145 | 1,190 | 41,900 | 1,190 |
| 2005-07-11 | 1,141 | 1,148 | 1,140 | 1,148 | 16,400 | 1,148 |
| 2005-07-08 | 1,140 | 1,145 | 1,135 | 1,140 | 9,900 | 1,140 |
| 2005-07-07 | 1,144 | 1,148 | 1,131 | 1,140 | 4,800 | 1,140 |
| 2005-07-06 | 1,140 | 1,143 | 1,132 | 1,139 | 9,900 | 1,139 |
| 2005-07-05 | 1,140 | 1,145 | 1,131 | 1,140 | 15,000 | 1,140 |
| 2005-07-04 | 1,130 | 1,143 | 1,120 | 1,143 | 17,000 | 1,143 |
| 2005-07-01 | 1,130 | 1,135 | 1,121 | 1,125 | 15,700 | 1,125 |
| 2005-06-30 | 1,130 | 1,130 | 1,122 | 1,130 | 6,400 | 1,130 |
| 2005-06-29 | 1,130 | 1,130 | 1,121 | 1,129 | 6,700 | 1,129 |
| 2005-06-28 | 1,130 | 1,133 | 1,128 | 1,133 | 7,000 | 1,133 |
| 2005-06-27 | 1,134 | 1,134 | 1,125 | 1,133 | 5,700 | 1,133 |
| 2005-06-24 | 1,129 | 1,135 | 1,125 | 1,134 | 13,000 | 1,134 |
| 2005-06-23 | 1,128 | 1,132 | 1,126 | 1,126 | 6,900 | 1,126 |
| 2005-06-22 | 1,133 | 1,133 | 1,120 | 1,130 | 6,400 | 1,130 |
| 2005-06-21 | 1,125 | 1,134 | 1,125 | 1,132 | 5,800 | 1,132 |
| 2005-06-20 | 1,117 | 1,130 | 1,116 | 1,120 | 12,200 | 1,120 |
| 2005-06-17 | 1,115 | 1,126 | 1,111 | 1,112 | 5,000 | 1,112 |
| 2005-06-16 | 1,120 | 1,126 | 1,110 | 1,111 | 10,900 | 1,111 |
| 2005-06-15 | 1,126 | 1,126 | 1,116 | 1,120 | 10,200 | 1,120 |
| 2005-06-14 | 1,125 | 1,125 | 1,120 | 1,125 | 7,200 | 1,125 |
| 2005-06-13 | 1,119 | 1,124 | 1,110 | 1,124 | 11,000 | 1,124 |
| 2005-06-10 | 1,124 | 1,124 | 1,082 | 1,112 | 6,200 | 1,112 |
| 2005-06-09 | 1,123 | 1,123 | 1,091 | 1,110 | 3,700 | 1,110 |
| 2005-06-08 | 1,128 | 1,128 | 1,120 | 1,126 | 3,600 | 1,126 |
| 2005-06-07 | 1,120 | 1,130 | 1,120 | 1,123 | 9,600 | 1,123 |
| 2005-06-06 | 1,095 | 1,120 | 1,095 | 1,120 | 11,500 | 1,120 |
| 2005-06-03 | 1,090 | 1,099 | 1,088 | 1,099 | 9,400 | 1,099 |
| 2005-06-02 | 1,080 | 1,090 | 1,080 | 1,090 | 5,200 | 1,090 |
| 2005-06-01 | 1,080 | 1,092 | 1,077 | 1,092 | 8,800 | 1,092 |
| 2005-05-31 | 1,072 | 1,080 | 1,070 | 1,080 | 9,000 | 1,080 |
| 2005-05-30 | 1,071 | 1,075 | 1,066 | 1,072 | 7,200 | 1,072 |
| 2005-05-27 | 1,057 | 1,074 | 1,057 | 1,070 | 4,200 | 1,070 |
| 2005-05-26 | 1,070 | 1,075 | 1,060 | 1,075 | 5,500 | 1,075 |
| 2005-05-25 | 1,075 | 1,075 | 1,055 | 1,070 | 5,200 | 1,070 |
| 2005-05-24 | 1,075 | 1,075 | 1,060 | 1,075 | 10,100 | 1,075 |
| 2005-05-23 | 1,076 | 1,076 | 1,070 | 1,075 | 5,300 | 1,075 |
| 2005-05-20 | 1,065 | 1,077 | 1,065 | 1,066 | 5,700 | 1,066 |
| 2005-05-19 | 1,055 | 1,077 | 1,055 | 1,077 | 4,100 | 1,077 |
| 2005-05-18 | 1,070 | 1,070 | 1,055 | 1,055 | 4,300 | 1,055 |
| 2005-05-17 | 1,091 | 1,095 | 1,070 | 1,070 | 4,900 | 1,070 |
| 2005-05-16 | 1,070 | 1,089 | 1,070 | 1,089 | 3,900 | 1,089 |
| 2005-05-13 | 1,085 | 1,095 | 1,070 | 1,095 | 12,200 | 1,095 |
| 2005-05-12 | 1,100 | 1,100 | 1,050 | 1,095 | 17,100 | 1,095 |
| 2005-05-11 | 1,130 | 1,130 | 1,112 | 1,125 | 7,700 | 1,125 |
| 2005-05-10 | 1,140 | 1,141 | 1,130 | 1,140 | 7,400 | 1,140 |
| 2005-05-09 | 1,150 | 1,150 | 1,125 | 1,145 | 10,800 | 1,145 |
| 2005-05-06 | 1,090 | 1,110 | 1,090 | 1,110 | 8,400 | 1,110 |
| 2005-05-02 | 1,076 | 1,090 | 1,076 | 1,090 | 3,000 | 1,090 |
| 2005-04-28 | 1,090 | 1,090 | 1,081 | 1,090 | 3,800 | 1,090 |
| 2005-04-27 | 1,078 | 1,094 | 1,077 | 1,094 | 1,500 | 1,094 |
| 2005-04-26 | 1,094 | 1,094 | 1,071 | 1,076 | 2,800 | 1,076 |
| 2005-04-25 | 1,095 | 1,098 | 1,093 | 1,094 | 5,600 | 1,094 |
| 2005-04-22 | 1,100 | 1,103 | 1,080 | 1,095 | 10,800 | 1,095 |
| 2005-04-21 | 1,080 | 1,100 | 1,079 | 1,080 | 3,200 | 1,080 |
| 2005-04-20 | 1,100 | 1,100 | 1,081 | 1,100 | 5,200 | 1,100 |
| 2005-04-19 | 1,061 | 1,100 | 1,061 | 1,099 | 8,800 | 1,099 |
| 2005-04-18 | 1,101 | 1,110 | 1,045 | 1,057 | 27,400 | 1,057 |
| 2005-04-15 | 1,102 | 1,120 | 1,102 | 1,120 | 10,800 | 1,120 |
| 2005-04-14 | 1,120 | 1,120 | 1,113 | 1,120 | 12,600 | 1,120 |
| 2005-04-13 | 1,126 | 1,130 | 1,121 | 1,121 | 12,000 | 1,121 |
| 2005-04-12 | 1,135 | 1,139 | 1,120 | 1,120 | 5,900 | 1,120 |
| 2005-04-11 | 1,140 | 1,140 | 1,120 | 1,140 | 15,800 | 1,140 |
| 2005-04-08 | 1,132 | 1,140 | 1,121 | 1,140 | 10,700 | 1,140 |
| 2005-04-07 | 1,139 | 1,139 | 1,126 | 1,126 | 5,000 | 1,126 |
| 2005-04-06 | 1,145 | 1,149 | 1,128 | 1,130 | 13,300 | 1,130 |
| 2005-04-05 | 1,130 | 1,145 | 1,121 | 1,140 | 9,800 | 1,140 |
| 2005-04-04 | 1,147 | 1,150 | 1,125 | 1,147 | 9,100 | 1,147 |
| 2005-04-01 | 1,110 | 1,120 | 1,099 | 1,120 | 16,500 | 1,120 |
| 2005-03-31 | 1,129 | 1,129 | 1,102 | 1,115 | 7,400 | 1,115 |
| 2005-03-30 | 1,095 | 1,120 | 1,095 | 1,115 | 23,400 | 1,115 |
| 2005-03-29 | 1,110 | 1,124 | 1,103 | 1,110 | 25,300 | 1,110 |
| 2005-03-28 | 1,137 | 1,140 | 1,107 | 1,125 | 10,500 | 1,125 |
| 2005-03-25 | 1,138 | 1,140 | 1,130 | 1,140 | 13,200 | 1,140 |
| 2005-03-24 | 1,149 | 1,150 | 1,134 | 1,135 | 14,300 | 1,135 |
| 2005-03-23 | 1,150 | 1,159 | 1,140 | 1,154 | 20,000 | 1,154 |
| 2005-03-22 | 1,100 | 1,150 | 1,100 | 1,149 | 35,500 | 1,149 |
| 2005-03-18 | 1,090 | 1,100 | 1,080 | 1,092 | 21,600 | 1,092 |
| 2005-03-17 | 1,099 | 1,099 | 1,070 | 1,090 | 17,300 | 1,090 |
| 2005-03-16 | 1,070 | 1,099 | 1,070 | 1,091 | 19,000 | 1,091 |
| 2005-03-15 | 1,055 | 1,070 | 1,050 | 1,069 | 12,500 | 1,069 |
| 2005-03-14 | 1,037 | 1,071 | 1,037 | 1,051 | 12,500 | 1,051 |
| 2005-03-11 | 1,041 | 1,050 | 1,039 | 1,040 | 12,500 | 1,040 |
| 2005-03-10 | 1,041 | 1,049 | 1,039 | 1,049 | 10,700 | 1,049 |
| 2005-03-09 | 1,055 | 1,060 | 1,052 | 1,052 | 5,700 | 1,052 |
| 2005-03-08 | 1,065 | 1,070 | 1,050 | 1,050 | 11,800 | 1,050 |
| 2005-03-07 | 1,048 | 1,075 | 1,048 | 1,067 | 22,200 | 1,067 |
| 2005-03-04 | 1,045 | 1,049 | 1,021 | 1,048 | 9,900 | 1,048 |
| 2005-03-03 | 1,039 | 1,050 | 1,039 | 1,045 | 26,600 | 1,045 |
| 2005-03-02 | 1,035 | 1,039 | 1,035 | 1,039 | 10,600 | 1,039 |
| 2005-03-01 | 1,040 | 1,040 | 1,021 | 1,035 | 14,500 | 1,035 |
| 2005-02-28 | 1,020 | 1,040 | 1,020 | 1,040 | 12,000 | 1,040 |
| 2005-02-25 | 993 | 1,010 | 993 | 997 | 10,000 | 997 |
| 2005-02-24 | 983 | 1,008 | 983 | 991 | 10,000 | 991 |
| 2005-02-23 | 995 | 1,000 | 981 | 981 | 10,000 | 981 |
| 2005-02-22 | 999 | 1,009 | 999 | 1,001 | 17,000 | 1,001 |
| 2005-02-21 | 985 | 993 | 985 | 993 | 13,000 | 993 |
| 2005-02-18 | 963 | 963 | 946 | 960 | 10,000 | 960 |
| 2005-02-17 | 960 | 960 | 953 | 953 | 3,000 | 953 |
| 2005-02-16 | 973 | 973 | 969 | 970 | 14,000 | 970 |
| 2005-02-15 | 951 | 990 | 951 | 973 | 38,000 | 973 |
| 2005-02-14 | 912 | 946 | 910 | 946 | 31,000 | 946 |
| 2005-02-10 | 910 | 913 | 906 | 913 | 7,000 | 913 |
| 2005-02-09 | 906 | 910 | 905 | 910 | 3,000 | 910 |
| 2005-02-08 | 910 | 910 | 908 | 908 | 7,000 | 908 |
| 2005-02-07 | 915 | 915 | 908 | 908 | 4,000 | 908 |
| 2005-02-04 | 912 | 913 | 902 | 913 | 8,000 | 913 |
| 2005-02-03 | 910 | 910 | 902 | 902 | 8,000 | 902 |
| 2005-02-02 | 900 | 910 | 900 | 910 | 8,000 | 910 |
| 2005-02-01 | 900 | 900 | 900 | 900 | 10,000 | 900 |
| 2005-01-31 | 899 | 915 | 899 | 910 | 3,000 | 910 |
| 2005-01-28 | 890 | 899 | 890 | 899 | 3,000 | 899 |
| 2005-01-27 | 890 | 890 | 886 | 886 | 8,000 | 886 |
| 2005-01-26 | 887 | 889 | 886 | 886 | 7,000 | 886 |
| 2005-01-25 | 891 | 895 | 890 | 895 | 5,000 | 895 |
| 2005-01-24 | 890 | 900 | 888 | 888 | 8,000 | 888 |
| 2005-01-21 | 900 | 900 | 890 | 890 | 8,000 | 890 |
| 2005-01-20 | 890 | 900 | 890 | 890 | 5,000 | 890 |
| 2005-01-19 | 895 | 899 | 893 | 893 | 7,000 | 893 |
| 2005-01-18 | 893 | 893 | 892 | 892 | 2,000 | 892 |
| 2005-01-17 | 895 | 896 | 892 | 892 | 12,000 | 892 |
| 2005-01-14 | 899 | 899 | 894 | 899 | 13,000 | 899 |
| 2005-01-13 | 880 | 889 | 880 | 889 | 4,000 | 889 |
| 2005-01-12 | 872 | 877 | 872 | 877 | 3,000 | 877 |
| 2005-01-11 | 862 | 877 | 862 | 877 | 9,000 | 877 |
| 2005-01-07 | 865 | 875 | 865 | 870 | 6,000 | 870 |
| 2005-01-06 | 860 | 871 | 855 | 871 | 19,000 | 871 |
| 2005-01-05 | 880 | 880 | 860 | 862 | 9,000 | 862 |
| 2005-01-04 | 892 | 892 | 892 | 892 | 1,000 | 892 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1993-12-27]1株→1.2株 [1990-12-25]1株→1.1株