6156 (株)エーワン精密 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 | 662,000 | 665,000 | 649,000 | 665,000 | 48 | 1,662.50 |
| 2005-12-29 | 656,000 | 662,000 | 646,000 | 662,000 | 49 | 1,655 |
| 2005-12-28 | 641,000 | 647,000 | 631,000 | 647,000 | 26 | 1,617.50 |
| 2005-12-27 | 662,000 | 663,000 | 639,000 | 639,000 | 81 | 1,597.50 |
| 2005-12-26 | 666,000 | 680,000 | 660,000 | 662,000 | 62 | 1,655 |
| 2005-12-22 | 620,000 | 665,000 | 610,000 | 656,000 | 178 | 1,640 |
| 2005-12-21 | 625,000 | 625,000 | 610,000 | 619,000 | 21 | 1,547.50 |
| 2005-12-20 | 617,000 | 625,000 | 604,000 | 623,000 | 41 | 1,557.50 |
| 2005-12-19 | 625,000 | 629,000 | 616,000 | 618,000 | 37 | 1,545 |
| 2005-12-16 | 600,000 | 634,000 | 599,000 | 625,000 | 82 | 1,562.50 |
| 2005-12-15 | 591,000 | 600,000 | 590,000 | 598,000 | 36 | 1,495 |
| 2005-12-14 | 592,000 | 597,000 | 590,000 | 590,000 | 50 | 1,475 |
| 2005-12-13 | 599,000 | 599,000 | 587,000 | 597,000 | 30 | 1,492.50 |
| 2005-12-12 | 605,000 | 620,000 | 591,000 | 600,000 | 38 | 1,500 |
| 2005-12-09 | 591,000 | 610,000 | 591,000 | 610,000 | 28 | 1,525 |
| 2005-12-08 | 630,000 | 631,000 | 600,000 | 600,000 | 57 | 1,500 |
| 2005-12-07 | 635,000 | 636,000 | 627,000 | 631,000 | 77 | 1,577.50 |
| 2005-12-06 | 623,000 | 635,000 | 622,000 | 632,000 | 68 | 1,580 |
| 2005-12-05 | 630,000 | 631,000 | 618,000 | 630,000 | 53 | 1,575 |
| 2005-12-02 | 630,000 | 638,000 | 630,000 | 631,000 | 74 | 1,577.50 |
| 2005-12-01 | 626,000 | 650,000 | 620,000 | 630,000 | 275 | 1,575 |
| 2005-11-30 | 594,000 | 625,000 | 590,000 | 620,000 | 134 | 1,550 |
| 2005-11-29 | 587,000 | 592,000 | 582,000 | 587,000 | 103 | 1,467.50 |
| 2005-11-28 | 570,000 | 590,000 | 568,000 | 588,000 | 92 | 1,470 |
| 2005-11-25 | 565,000 | 570,000 | 554,000 | 566,000 | 34 | 1,415 |
| 2005-11-24 | 577,000 | 589,000 | 567,000 | 575,000 | 138 | 1,437.50 |
| 2005-11-22 | 555,000 | 559,000 | 543,000 | 559,000 | 66 | 1,397.50 |
| 2005-11-21 | 533,000 | 550,000 | 533,000 | 549,000 | 74 | 1,372.50 |
| 2005-11-18 | 540,000 | 541,000 | 528,000 | 528,000 | 42 | 1,320 |
| 2005-11-17 | 530,000 | 540,000 | 525,000 | 532,000 | 42 | 1,330 |
| 2005-11-16 | 532,000 | 535,000 | 532,000 | 535,000 | 14 | 1,337.50 |
| 2005-11-15 | 536,000 | 536,000 | 533,000 | 533,000 | 4 | 1,332.50 |
| 2005-11-14 | 542,000 | 542,000 | 531,000 | 536,000 | 28 | 1,340 |
| 2005-11-11 | 543,000 | 545,000 | 535,000 | 538,000 | 31 | 1,345 |
| 2005-11-10 | 543,000 | 544,000 | 541,000 | 541,000 | 25 | 1,352.50 |
| 2005-11-09 | 549,000 | 550,000 | 541,000 | 543,000 | 42 | 1,357.50 |
| 2005-11-08 | 555,000 | 555,000 | 550,000 | 554,000 | 54 | 1,385 |
| 2005-11-07 | 544,000 | 558,000 | 544,000 | 554,000 | 69 | 1,385 |
| 2005-11-04 | 541,000 | 550,000 | 533,000 | 543,000 | 35 | 1,357.50 |
| 2005-11-02 | 551,000 | 554,000 | 540,000 | 540,000 | 78 | 1,350 |
| 2005-11-01 | 540,000 | 555,000 | 528,000 | 552,000 | 130 | 1,380 |
| 2005-10-31 | 526,000 | 528,000 | 520,000 | 520,000 | 35 | 1,300 |
| 2005-10-28 | 509,000 | 520,000 | 509,000 | 520,000 | 44 | 1,300 |
| 2005-10-27 | 506,000 | 507,000 | 501,000 | 507,000 | 17 | 1,267.50 |
| 2005-10-26 | 501,000 | 508,000 | 500,000 | 508,000 | 21 | 1,270 |
| 2005-10-25 | 502,000 | 503,000 | 500,000 | 502,000 | 44 | 1,255 |
| 2005-10-24 | 501,000 | 501,000 | 501,000 | 501,000 | 11 | 1,252.50 |
| 2005-10-21 | 501,000 | 505,000 | 501,000 | 505,000 | 11 | 1,262.50 |
| 2005-10-20 | 503,000 | 505,000 | 502,000 | 505,000 | 16 | 1,262.50 |
| 2005-10-19 | 508,000 | 508,000 | 502,000 | 503,000 | 9 | 1,257.50 |
| 2005-10-18 | 504,000 | 505,000 | 504,000 | 505,000 | 4 | 1,262.50 |
| 2005-10-17 | 505,000 | 510,000 | 504,000 | 510,000 | 19 | 1,275 |
| 2005-10-14 | 505,000 | 509,000 | 505,000 | 505,000 | 16 | 1,262.50 |
| 2005-10-13 | 502,000 | 504,000 | 502,000 | 504,000 | 6 | 1,260 |
| 2005-10-12 | 510,000 | 510,000 | 504,000 | 504,000 | 16 | 1,260 |
| 2005-10-11 | 501,000 | 510,000 | 501,000 | 505,000 | 11 | 1,262.50 |
| 2005-10-07 | 511,000 | 513,000 | 507,000 | 507,000 | 8 | 1,267.50 |
| 2005-10-06 | 512,000 | 512,000 | 510,000 | 511,000 | 21 | 1,277.50 |
| 2005-10-05 | 511,000 | 518,000 | 511,000 | 511,000 | 19 | 1,277.50 |
| 2005-10-04 | 516,000 | 516,000 | 512,000 | 515,000 | 12 | 1,287.50 |
| 2005-10-03 | 513,000 | 515,000 | 512,000 | 515,000 | 15 | 1,287.50 |
| 2005-09-30 | 510,000 | 518,000 | 500,000 | 510,000 | 15 | 1,275 |
| 2005-09-29 | 504,000 | 504,000 | 500,000 | 500,000 | 17 | 1,250 |
| 2005-09-28 | 510,000 | 510,000 | 503,000 | 504,000 | 17 | 1,260 |
| 2005-09-27 | 512,000 | 512,000 | 508,000 | 512,000 | 17 | 1,280 |
| 2005-09-26 | 524,000 | 524,000 | 511,000 | 517,000 | 25 | 1,292.50 |
| 2005-09-22 | 520,000 | 528,000 | 520,000 | 525,000 | 11 | 1,312.50 |
| 2005-09-21 | 525,000 | 525,000 | 516,000 | 522,000 | 29 | 1,305 |
| 2005-09-20 | 525,000 | 526,000 | 519,000 | 521,000 | 19 | 1,302.50 |
| 2005-09-16 | 519,000 | 520,000 | 515,000 | 515,000 | 15 | 1,287.50 |
| 2005-09-15 | 515,000 | 519,000 | 515,000 | 519,000 | 7 | 1,297.50 |
| 2005-09-14 | 517,000 | 519,000 | 515,000 | 519,000 | 13 | 1,297.50 |
| 2005-09-13 | 516,000 | 522,000 | 516,000 | 522,000 | 19 | 1,305 |
| 2005-09-12 | 520,000 | 520,000 | 514,000 | 519,000 | 36 | 1,297.50 |
| 2005-09-09 | 512,000 | 513,000 | 512,000 | 513,000 | 37 | 1,282.50 |
| 2005-09-08 | 504,000 | 510,000 | 504,000 | 510,000 | 22 | 1,275 |
| 2005-09-07 | 508,000 | 511,000 | 501,000 | 503,000 | 15 | 1,257.50 |
| 2005-09-06 | 504,000 | 512,000 | 504,000 | 507,000 | 11 | 1,267.50 |
| 2005-09-05 | 501,000 | 510,000 | 501,000 | 510,000 | 6 | 1,275 |
| 2005-09-02 | 509,000 | 511,000 | 509,000 | 510,000 | 10 | 1,275 |
| 2005-09-01 | 501,000 | 505,000 | 501,000 | 504,000 | 31 | 1,260 |
| 2005-08-31 | 514,000 | 514,000 | 507,000 | 507,000 | 8 | 1,267.50 |
| 2005-08-30 | 510,000 | 510,000 | 508,000 | 508,000 | 11 | 1,270 |
| 2005-08-29 | 515,000 | 515,000 | 507,000 | 510,000 | 4 | 1,275 |
| 2005-08-26 | 508,000 | 516,000 | 508,000 | 510,000 | 24 | 1,275 |
| 2005-08-25 | 510,000 | 515,000 | 508,000 | 508,000 | 36 | 1,270 |
| 2005-08-24 | 500,000 | 510,000 | 500,000 | 510,000 | 20 | 1,275 |
| 2005-08-23 | 501,000 | 509,000 | 500,000 | 509,000 | 24 | 1,272.50 |
| 2005-08-22 | 499,000 | 500,000 | 499,000 | 499,000 | 17 | 1,247.50 |
| 2005-08-19 | 498,000 | 499,000 | 498,000 | 499,000 | 8 | 1,247.50 |
| 2005-08-18 | 502,000 | 513,000 | 495,000 | 497,000 | 24 | 1,242.50 |
| 2005-08-17 | 500,000 | 504,000 | 495,000 | 501,000 | 22 | 1,252.50 |
| 2005-08-16 | 496,000 | 497,000 | 495,000 | 495,000 | 9 | 1,237.50 |
| 2005-08-15 | 500,000 | 500,000 | 498,000 | 500,000 | 14 | 1,250 |
| 2005-08-12 | 511,000 | 511,000 | 500,000 | 500,000 | 14 | 1,250 |
| 2005-08-11 | 515,000 | 521,000 | 503,000 | 511,000 | 51 | 1,277.50 |
| 2005-08-10 | 499,000 | 503,000 | 498,000 | 503,000 | 23 | 1,257.50 |
| 2005-08-09 | 483,000 | 498,000 | 475,000 | 497,000 | 23 | 1,242.50 |
| 2005-08-08 | 471,000 | 472,000 | 462,000 | 468,000 | 24 | 1,170 |
| 2005-08-05 | 486,000 | 490,000 | 476,000 | 476,000 | 38 | 1,190 |
| 2005-08-04 | 490,000 | 492,000 | 487,000 | 490,000 | 28 | 1,225 |
| 2005-08-03 | 504,000 | 504,000 | 492,000 | 493,000 | 19 | 1,232.50 |
| 2005-08-02 | 499,000 | 505,000 | 493,000 | 500,000 | 12 | 1,250 |
| 2005-08-01 | 494,000 | 500,000 | 494,000 | 500,000 | 24 | 1,250 |
| 2005-07-29 | 501,000 | 501,000 | 493,000 | 493,000 | 12 | 1,232.50 |
| 2005-07-28 | 501,000 | 501,000 | 482,000 | 493,000 | 31 | 1,232.50 |
| 2005-07-27 | 502,000 | 503,000 | 500,000 | 501,000 | 35 | 1,252.50 |
| 2005-07-26 | 500,000 | 505,000 | 500,000 | 501,000 | 19 | 1,252.50 |
| 2005-07-25 | 505,000 | 505,000 | 502,000 | 505,000 | 39 | 1,262.50 |
| 2005-07-22 | 511,000 | 511,000 | 506,000 | 508,000 | 9 | 1,270 |
| 2005-07-21 | 516,000 | 516,000 | 510,000 | 510,000 | 2 | 1,275 |
| 2005-07-20 | 513,000 | 514,000 | 505,000 | 512,000 | 19 | 1,280 |
| 2005-07-19 | 512,000 | 518,000 | 508,000 | 508,000 | 41 | 1,270 |
| 2005-07-15 | 513,000 | 515,000 | 511,000 | 514,000 | 15 | 1,285 |
| 2005-07-14 | 512,000 | 514,000 | 511,000 | 513,000 | 21 | 1,282.50 |
| 2005-07-13 | 517,000 | 517,000 | 512,000 | 513,000 | 13 | 1,282.50 |
| 2005-07-12 | 515,000 | 518,000 | 515,000 | 517,000 | 13 | 1,292.50 |
| 2005-07-11 | 518,000 | 518,000 | 512,000 | 516,000 | 27 | 1,290 |
| 2005-07-08 | 521,000 | 521,000 | 515,000 | 515,000 | 20 | 1,287.50 |
| 2005-07-07 | 519,000 | 522,000 | 516,000 | 518,000 | 10 | 1,295 |
| 2005-07-06 | 524,000 | 524,000 | 518,000 | 519,000 | 62 | 1,297.50 |
| 2005-07-05 | 516,000 | 516,000 | 511,000 | 516,000 | 87 | 1,290 |
| 2005-07-04 | 520,000 | 521,000 | 518,000 | 519,000 | 44 | 1,297.50 |
| 2005-07-01 | 520,000 | 525,000 | 518,000 | 523,000 | 19 | 1,307.50 |
| 2005-06-30 | 525,000 | 530,000 | 521,000 | 522,000 | 17 | 1,305 |
| 2005-06-29 | 526,000 | 530,000 | 522,000 | 524,000 | 15 | 1,310 |
| 2005-06-28 | 530,000 | 530,000 | 522,000 | 522,000 | 22 | 1,305 |
| 2005-06-27 | 534,000 | 534,000 | 525,000 | 525,000 | 38 | 1,312.50 |
| 2005-06-24 | 533,000 | 541,000 | 533,000 | 540,000 | 31 | 1,350 |
| 2005-06-23 | 538,000 | 544,000 | 534,000 | 537,000 | 17 | 1,342.50 |
| 2005-06-22 | 538,000 | 540,000 | 537,000 | 540,000 | 13 | 1,350 |
| 2005-06-21 | 535,000 | 535,000 | 530,000 | 532,000 | 22 | 1,330 |
| 2005-06-20 | 529,000 | 540,000 | 529,000 | 539,000 | 20 | 1,347.50 |
| 2005-06-17 | 545,000 | 545,000 | 529,000 | 529,000 | 6 | 1,322.50 |
| 2005-06-16 | 531,000 | 545,000 | 530,000 | 535,000 | 13 | 1,337.50 |
| 2005-06-15 | 530,000 | 532,000 | 530,000 | 530,000 | 11 | 1,325 |
| 2005-06-14 | 546,000 | 546,000 | 532,000 | 532,000 | 11 | 1,330 |
| 2005-06-13 | 548,000 | 550,000 | 546,000 | 546,000 | 21 | 1,365 |
| 2005-06-10 | 544,000 | 544,000 | 533,000 | 544,000 | 27 | 1,360 |
| 2005-06-09 | 545,000 | 547,000 | 544,000 | 544,000 | 17 | 1,360 |
| 2005-06-08 | 530,000 | 540,000 | 530,000 | 536,000 | 11 | 1,340 |
| 2005-06-07 | 535,000 | 535,000 | 530,000 | 530,000 | 7 | 1,325 |
| 2005-06-06 | 525,000 | 535,000 | 525,000 | 530,000 | 5 | 1,325 |
| 2005-06-03 | 535,000 | 541,000 | 530,000 | 530,000 | 26 | 1,325 |
| 2005-06-02 | 530,000 | 542,000 | 530,000 | 535,000 | 26 | 1,337.50 |
| 2005-06-01 | 518,000 | 537,000 | 518,000 | 530,000 | 21 | 1,325 |
| 2005-05-31 | 530,000 | 530,000 | 513,000 | 521,000 | 20 | 1,302.50 |
| 2005-05-30 | 529,000 | 530,000 | 517,000 | 529,000 | 12 | 1,322.50 |
| 2005-05-27 | 524,000 | 524,000 | 515,000 | 519,000 | 8 | 1,297.50 |
| 2005-05-26 | 516,000 | 524,000 | 511,000 | 524,000 | 19 | 1,310 |
| 2005-05-25 | 522,000 | 529,000 | 515,000 | 516,000 | 21 | 1,290 |
| 2005-05-24 | 520,000 | 520,000 | 520,000 | 520,000 | 7 | 1,300 |
| 2005-05-23 | 528,000 | 535,000 | 515,000 | 515,000 | 25 | 1,287.50 |
| 2005-05-20 | 520,000 | 530,000 | 517,000 | 520,000 | 11 | 1,300 |
| 2005-05-19 | 511,000 | 520,000 | 511,000 | 520,000 | 14 | 1,300 |
| 2005-05-18 | 510,000 | 520,000 | 505,000 | 505,000 | 18 | 1,262.50 |
| 2005-05-17 | 530,000 | 535,000 | 509,000 | 509,000 | 46 | 1,272.50 |
| 2005-05-16 | 543,000 | 545,000 | 535,000 | 535,000 | 31 | 1,337.50 |
| 2005-05-13 | 547,000 | 547,000 | 536,000 | 542,000 | 44 | 1,355 |
| 2005-05-12 | 541,000 | 550,000 | 541,000 | 541,000 | 41 | 1,352.50 |
| 2005-05-11 | 556,000 | 556,000 | 540,000 | 544,000 | 27 | 1,360 |
| 2005-05-10 | 545,000 | 559,000 | 545,000 | 548,000 | 14 | 1,370 |
| 2005-05-09 | 550,000 | 552,000 | 541,000 | 551,000 | 71 | 1,377.50 |
| 2005-05-06 | 561,000 | 574,000 | 561,000 | 574,000 | 46 | 1,435 |
| 2005-05-02 | 560,000 | 560,000 | 550,000 | 560,000 | 31 | 1,400 |
| 2005-04-28 | 559,000 | 560,000 | 555,000 | 560,000 | 36 | 1,400 |
| 2005-04-27 | 546,000 | 550,000 | 539,000 | 550,000 | 24 | 1,375 |
| 2005-04-26 | 554,000 | 554,000 | 545,000 | 553,000 | 16 | 1,382.50 |
| 2005-04-25 | 557,000 | 557,000 | 546,000 | 552,000 | 13 | 1,380 |
| 2005-04-22 | 550,000 | 555,000 | 545,000 | 555,000 | 18 | 1,387.50 |
| 2005-04-21 | 543,000 | 543,000 | 530,000 | 541,000 | 20 | 1,352.50 |
| 2005-04-20 | 549,000 | 552,000 | 546,000 | 550,000 | 41 | 1,375 |
| 2005-04-19 | 529,000 | 552,000 | 529,000 | 538,000 | 22 | 1,345 |
| 2005-04-18 | 541,000 | 541,000 | 529,000 | 529,000 | 34 | 1,322.50 |
| 2005-04-15 | 544,000 | 552,000 | 541,000 | 552,000 | 13 | 1,380 |
| 2005-04-14 | 548,000 | 558,000 | 541,000 | 544,000 | 20 | 1,360 |
| 2005-04-13 | 556,000 | 556,000 | 541,000 | 548,000 | 42 | 1,370 |
| 2005-04-12 | 562,000 | 562,000 | 553,000 | 553,000 | 18 | 1,382.50 |
| 2005-04-11 | 576,000 | 578,000 | 563,000 | 563,000 | 38 | 1,407.50 |
| 2005-04-08 | 570,000 | 575,000 | 570,000 | 575,000 | 13 | 1,437.50 |
| 2005-04-07 | 583,000 | 583,000 | 565,000 | 566,000 | 26 | 1,415 |
| 2005-04-06 | 580,000 | 583,000 | 575,000 | 579,000 | 40 | 1,447.50 |
| 2005-04-05 | 573,000 | 579,000 | 563,000 | 575,000 | 40 | 1,437.50 |
| 2005-04-04 | 574,000 | 580,000 | 564,000 | 573,000 | 29 | 1,432.50 |
| 2005-04-01 | 580,000 | 593,000 | 575,000 | 580,000 | 66 | 1,450 |
| 2005-03-31 | 550,000 | 580,000 | 550,000 | 575,000 | 88 | 1,437.50 |
| 2005-03-30 | 549,000 | 553,000 | 546,000 | 553,000 | 32 | 1,382.50 |
| 2005-03-29 | 549,000 | 552,000 | 547,000 | 551,000 | 24 | 1,377.50 |
| 2005-03-28 | 550,000 | 550,000 | 545,000 | 545,000 | 9 | 1,362.50 |
| 2005-03-25 | 545,000 | 557,000 | 540,000 | 550,000 | 21 | 1,375 |
| 2005-03-24 | 537,000 | 552,000 | 537,000 | 552,000 | 54 | 1,380 |
| 2005-03-23 | 540,000 | 541,000 | 535,000 | 536,000 | 13 | 1,340 |
| 2005-03-22 | 538,000 | 540,000 | 531,000 | 537,000 | 55 | 1,342.50 |
| 2005-03-18 | 555,000 | 555,000 | 541,000 | 542,000 | 44 | 1,355 |
| 2005-03-17 | 545,000 | 552,000 | 540,000 | 550,000 | 32 | 1,375 |
| 2005-03-16 | 547,000 | 553,000 | 547,000 | 550,000 | 31 | 1,375 |
| 2005-03-15 | 560,000 | 560,000 | 548,000 | 550,000 | 18 | 1,375 |
| 2005-03-14 | 558,000 | 561,000 | 547,000 | 560,000 | 26 | 1,400 |
| 2005-03-11 | 550,000 | 558,000 | 550,000 | 558,000 | 37 | 1,395 |
| 2005-03-10 | 556,000 | 556,000 | 550,000 | 553,000 | 31 | 1,382.50 |
| 2005-03-09 | 559,000 | 563,000 | 555,000 | 563,000 | 16 | 1,407.50 |
| 2005-03-08 | 568,000 | 568,000 | 558,000 | 559,000 | 19 | 1,397.50 |
| 2005-03-07 | 567,000 | 568,000 | 559,000 | 565,000 | 25 | 1,412.50 |
| 2005-03-04 | 563,000 | 564,000 | 555,000 | 564,000 | 18 | 1,410 |
| 2005-03-03 | 568,000 | 569,000 | 555,000 | 560,000 | 29 | 1,400 |
| 2005-03-02 | 578,000 | 578,000 | 564,000 | 569,000 | 63 | 1,422.50 |
| 2005-03-01 | 555,000 | 570,000 | 553,000 | 570,000 | 45 | 1,425 |
| 2005-02-28 | 548,000 | 556,000 | 543,000 | 554,000 | 34 | 1,385 |
| 2005-02-25 | 552,000 | 552,000 | 543,000 | 552,000 | 46 | 1,380 |
| 2005-02-24 | 559,000 | 560,000 | 549,000 | 549,000 | 26 | 1,372.50 |
| 2005-02-23 | 548,000 | 558,000 | 546,000 | 558,000 | 40 | 1,395 |
| 2005-02-22 | 536,000 | 554,000 | 536,000 | 549,000 | 32 | 1,372.50 |
| 2005-02-21 | 538,000 | 540,000 | 531,000 | 540,000 | 20 | 1,350 |
| 2005-02-18 | 540,000 | 540,000 | 526,000 | 540,000 | 59 | 1,350 |
| 2005-02-17 | 555,000 | 555,000 | 535,000 | 548,000 | 35 | 1,370 |
| 2005-02-16 | 575,000 | 575,000 | 560,000 | 560,000 | 41 | 1,400 |
| 2005-02-15 | 569,000 | 580,000 | 564,000 | 575,000 | 33 | 1,437.50 |
| 2005-02-14 | 580,000 | 580,000 | 566,000 | 566,000 | 61 | 1,415 |
| 2005-02-10 | 582,000 | 587,000 | 560,000 | 580,000 | 41 | 1,450 |
| 2005-02-09 | 595,000 | 595,000 | 583,000 | 583,000 | 22 | 1,457.50 |
| 2005-02-08 | 583,000 | 595,000 | 580,000 | 593,000 | 60 | 1,482.50 |
| 2005-02-07 | 585,000 | 591,000 | 575,000 | 583,000 | 35 | 1,457.50 |
| 2005-02-04 | 580,000 | 588,000 | 575,000 | 578,000 | 41 | 1,445 |
| 2005-02-03 | 584,000 | 591,000 | 584,000 | 584,000 | 38 | 1,460 |
| 2005-02-02 | 590,000 | 595,000 | 578,000 | 584,000 | 72 | 1,460 |
| 2005-02-01 | 590,000 | 590,000 | 576,000 | 589,000 | 66 | 1,472.50 |
| 2005-01-31 | 598,000 | 600,000 | 584,000 | 585,000 | 59 | 1,462.50 |
| 2005-01-28 | 578,000 | 593,000 | 575,000 | 582,000 | 56 | 1,455 |
| 2005-01-27 | 606,000 | 606,000 | 574,000 | 580,000 | 132 | 1,450 |
| 2005-01-26 | 550,000 | 615,000 | 550,000 | 605,000 | 385 | 1,512.50 |
| 2005-01-25 | 545,000 | 550,000 | 540,000 | 549,000 | 75 | 1,372.50 |
| 2005-01-24 | 541,000 | 562,000 | 541,000 | 543,000 | 98 | 1,357.50 |
| 2005-01-21 | 544,000 | 550,000 | 540,000 | 550,000 | 61 | 1,375 |
| 2005-01-20 | 560,000 | 560,000 | 545,000 | 546,000 | 62 | 1,365 |
| 2005-01-19 | 573,000 | 573,000 | 560,000 | 565,000 | 47 | 1,412.50 |
| 2005-01-18 | 576,000 | 576,000 | 550,000 | 573,000 | 63 | 1,432.50 |
| 2005-01-17 | 587,000 | 591,000 | 574,000 | 585,000 | 194 | 1,462.50 |
| 2005-01-14 | 539,000 | 580,000 | 525,000 | 580,000 | 174 | 1,450 |
| 2005-01-13 | 555,000 | 560,000 | 540,000 | 540,000 | 112 | 1,350 |
| 2005-01-12 | 582,000 | 583,000 | 557,000 | 565,000 | 140 | 1,412.50 |
| 2005-01-11 | 520,000 | 599,000 | 506,000 | 583,000 | 406 | 1,457.50 |
| 2005-01-07 | 478,000 | 522,000 | 475,000 | 522,000 | 251 | 1,305 |
| 2005-01-06 | 469,000 | 476,000 | 466,000 | 472,000 | 41 | 1,180 |
| 2005-01-05 | 469,000 | 470,000 | 464,000 | 470,000 | 35 | 1,175 |
| 2005-01-04 | 476,000 | 480,000 | 466,000 | 474,000 | 40 | 1,185 |
分割・併合履歴 ： [2020-06-29]1株→2株 [2015-12-28]1株→2株 [2012-06-27]1株→100株 [2004-06-25]1株→3株
