6279 (株)瑞光 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 | 1,470 | 1,470 | 1,440 | 1,469 | 18,900 | 367.25 |
| 2005-12-29 | 1,490 | 1,499 | 1,462 | 1,470 | 48,500 | 367.50 |
| 2005-12-28 | 1,420 | 1,470 | 1,395 | 1,470 | 25,400 | 367.50 |
| 2005-12-27 | 1,440 | 1,445 | 1,417 | 1,417 | 10,900 | 354.25 |
| 2005-12-26 | 1,435 | 1,439 | 1,420 | 1,439 | 12,000 | 359.75 |
| 2005-12-22 | 1,405 | 1,440 | 1,401 | 1,439 | 9,800 | 359.75 |
| 2005-12-21 | 1,440 | 1,440 | 1,405 | 1,405 | 33,400 | 351.25 |
| 2005-12-20 | 1,435 | 1,450 | 1,435 | 1,437 | 14,700 | 359.25 |
| 2005-12-19 | 1,450 | 1,450 | 1,440 | 1,440 | 3,500 | 360 |
| 2005-12-16 | 1,448 | 1,450 | 1,435 | 1,450 | 7,200 | 362.50 |
| 2005-12-15 | 1,465 | 1,465 | 1,447 | 1,448 | 6,400 | 362 |
| 2005-12-14 | 1,460 | 1,465 | 1,450 | 1,465 | 9,000 | 366.25 |
| 2005-12-13 | 1,435 | 1,469 | 1,435 | 1,450 | 6,800 | 362.50 |
| 2005-12-12 | 1,460 | 1,470 | 1,449 | 1,470 | 8,600 | 367.50 |
| 2005-12-09 | 1,440 | 1,469 | 1,430 | 1,465 | 13,800 | 366.25 |
| 2005-12-08 | 1,442 | 1,450 | 1,421 | 1,422 | 17,500 | 355.50 |
| 2005-12-07 | 1,411 | 1,450 | 1,411 | 1,422 | 7,800 | 355.50 |
| 2005-12-06 | 1,415 | 1,450 | 1,405 | 1,450 | 16,100 | 362.50 |
| 2005-12-05 | 1,421 | 1,445 | 1,417 | 1,440 | 10,700 | 360 |
| 2005-12-02 | 1,440 | 1,440 | 1,398 | 1,420 | 6,700 | 355 |
| 2005-12-01 | 1,413 | 1,425 | 1,381 | 1,398 | 15,100 | 349.50 |
| 2005-11-30 | 1,420 | 1,426 | 1,417 | 1,425 | 7,800 | 356.25 |
| 2005-11-29 | 1,450 | 1,451 | 1,439 | 1,439 | 9,400 | 359.75 |
| 2005-11-28 | 1,470 | 1,480 | 1,440 | 1,450 | 12,300 | 362.50 |
| 2005-11-25 | 1,450 | 1,452 | 1,438 | 1,450 | 9,500 | 362.50 |
| 2005-11-24 | 1,450 | 1,466 | 1,426 | 1,436 | 19,500 | 359 |
| 2005-11-22 | 1,452 | 1,460 | 1,435 | 1,450 | 10,900 | 362.50 |
| 2005-11-21 | 1,417 | 1,450 | 1,416 | 1,450 | 8,100 | 362.50 |
| 2005-11-18 | 1,419 | 1,429 | 1,410 | 1,415 | 6,700 | 353.75 |
| 2005-11-17 | 1,421 | 1,422 | 1,419 | 1,419 | 4,400 | 354.75 |
| 2005-11-16 | 1,416 | 1,421 | 1,415 | 1,420 | 2,600 | 355 |
| 2005-11-15 | 1,430 | 1,432 | 1,417 | 1,420 | 4,100 | 355 |
| 2005-11-14 | 1,430 | 1,460 | 1,430 | 1,460 | 10,300 | 365 |
| 2005-11-11 | 1,412 | 1,450 | 1,406 | 1,449 | 15,000 | 362.25 |
| 2005-11-10 | 1,450 | 1,450 | 1,411 | 1,412 | 5,500 | 353 |
| 2005-11-09 | 1,470 | 1,470 | 1,450 | 1,455 | 3,100 | 363.75 |
| 2005-11-08 | 1,485 | 1,485 | 1,470 | 1,470 | 3,600 | 367.50 |
| 2005-11-07 | 1,480 | 1,485 | 1,455 | 1,485 | 9,500 | 371.25 |
| 2005-11-04 | 1,468 | 1,488 | 1,466 | 1,475 | 8,900 | 368.75 |
| 2005-11-02 | 1,467 | 1,490 | 1,451 | 1,488 | 21,500 | 372 |
| 2005-11-01 | 1,485 | 1,494 | 1,467 | 1,467 | 17,600 | 366.75 |
| 2005-10-31 | 1,430 | 1,492 | 1,430 | 1,488 | 31,500 | 372 |
| 2005-10-28 | 1,475 | 1,485 | 1,410 | 1,485 | 12,200 | 371.25 |
| 2005-10-27 | 1,450 | 1,500 | 1,450 | 1,475 | 42,500 | 368.75 |
| 2005-10-26 | 1,405 | 1,450 | 1,400 | 1,430 | 33,600 | 357.50 |
| 2005-10-25 | 1,365 | 1,400 | 1,364 | 1,400 | 10,400 | 350 |
| 2005-10-24 | 1,335 | 1,365 | 1,335 | 1,365 | 7,100 | 341.25 |
| 2005-10-21 | 1,350 | 1,365 | 1,300 | 1,341 | 6,600 | 335.25 |
| 2005-10-20 | 1,399 | 1,399 | 1,370 | 1,370 | 2,400 | 342.50 |
| 2005-10-19 | 1,391 | 1,400 | 1,375 | 1,400 | 10,200 | 350 |
| 2005-10-18 | 1,449 | 1,449 | 1,390 | 1,390 | 14,000 | 347.50 |
| 2005-10-17 | 1,460 | 1,470 | 1,390 | 1,449 | 23,500 | 362.25 |
| 2005-10-14 | 1,525 | 1,540 | 1,450 | 1,465 | 68,000 | 366.25 |
| 2005-10-13 | 1,425 | 1,550 | 1,420 | 1,500 | 85,600 | 375 |
| 2005-10-12 | 1,346 | 1,385 | 1,340 | 1,385 | 43,800 | 346.25 |
| 2005-10-11 | 1,301 | 1,350 | 1,296 | 1,346 | 12,600 | 336.50 |
| 2005-10-07 | 1,274 | 1,295 | 1,274 | 1,295 | 5,800 | 323.75 |
| 2005-10-06 | 1,221 | 1,275 | 1,221 | 1,275 | 10,200 | 318.75 |
| 2005-10-05 | 1,220 | 1,274 | 1,220 | 1,269 | 10,200 | 317.25 |
| 2005-10-04 | 1,246 | 1,274 | 1,225 | 1,274 | 18,800 | 318.50 |
| 2005-10-03 | 1,220 | 1,254 | 1,200 | 1,254 | 42,100 | 313.50 |
| 2005-09-30 | 1,220 | 1,230 | 1,220 | 1,225 | 11,100 | 306.25 |
| 2005-09-29 | 1,226 | 1,226 | 1,200 | 1,225 | 10,500 | 306.25 |
| 2005-09-28 | 1,215 | 1,224 | 1,215 | 1,220 | 3,100 | 305 |
| 2005-09-27 | 1,220 | 1,225 | 1,220 | 1,224 | 3,600 | 306 |
| 2005-09-26 | 1,224 | 1,225 | 1,210 | 1,220 | 5,600 | 305 |
| 2005-09-22 | 1,200 | 1,210 | 1,198 | 1,210 | 3,600 | 302.50 |
| 2005-09-21 | 1,210 | 1,220 | 1,200 | 1,210 | 14,300 | 302.50 |
| 2005-09-20 | 1,210 | 1,215 | 1,209 | 1,210 | 15,500 | 302.50 |
| 2005-09-16 | 1,185 | 1,210 | 1,185 | 1,205 | 10,400 | 301.25 |
| 2005-09-15 | 1,201 | 1,205 | 1,201 | 1,205 | 6,400 | 301.25 |
| 2005-09-14 | 1,204 | 1,204 | 1,200 | 1,201 | 7,000 | 300.25 |
| 2005-09-13 | 1,190 | 1,205 | 1,190 | 1,205 | 7,300 | 301.25 |
| 2005-09-12 | 1,180 | 1,200 | 1,177 | 1,200 | 5,600 | 300 |
| 2005-09-09 | 1,199 | 1,200 | 1,192 | 1,192 | 1,400 | 298 |
| 2005-09-08 | 1,200 | 1,200 | 1,199 | 1,199 | 900 | 299.75 |
| 2005-09-07 | 1,210 | 1,210 | 1,180 | 1,180 | 7,200 | 295 |
| 2005-09-06 | 1,200 | 1,210 | 1,199 | 1,210 | 3,300 | 302.50 |
| 2005-09-05 | 1,200 | 1,200 | 1,200 | 1,200 | 3,700 | 300 |
| 2005-09-02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,700 | 300 |
| 2005-09-01 | 1,200 | 1,205 | 1,195 | 1,205 | 21,900 | 301.25 |
| 2005-08-31 | 1,200 | 1,200 | 1,190 | 1,190 | 7,300 | 297.50 |
| 2005-08-30 | 1,201 | 1,201 | 1,195 | 1,200 | 19,100 | 300 |
| 2005-08-29 | 1,200 | 1,205 | 1,196 | 1,200 | 5,100 | 300 |
| 2005-08-26 | 1,210 | 1,215 | 1,208 | 1,208 | 7,100 | 302 |
| 2005-08-25 | 1,218 | 1,218 | 1,208 | 1,210 | 14,700 | 302.50 |
| 2005-08-24 | 1,220 | 1,220 | 1,200 | 1,220 | 8,800 | 305 |
| 2005-08-23 | 1,220 | 1,226 | 1,219 | 1,219 | 11,500 | 304.75 |
| 2005-08-22 | 1,200 | 1,226 | 1,200 | 1,225 | 13,800 | 306.25 |
| 2005-08-19 | 1,200 | 1,225 | 1,193 | 1,225 | 3,700 | 306.25 |
| 2005-08-18 | 1,200 | 1,200 | 1,198 | 1,198 | 2,300 | 299.50 |
| 2005-08-17 | 1,208 | 1,208 | 1,200 | 1,200 | 5,000 | 300 |
| 2005-08-16 | 1,199 | 1,200 | 1,199 | 1,200 | 10,700 | 300 |
| 2005-08-15 | 1,200 | 1,202 | 1,195 | 1,200 | 11,700 | 300 |
| 2005-08-12 | 1,200 | 1,215 | 1,190 | 1,200 | 15,200 | 300 |
| 2005-08-11 | 1,200 | 1,200 | 1,195 | 1,200 | 14,400 | 300 |
| 2005-08-10 | 1,189 | 1,200 | 1,188 | 1,199 | 8,200 | 299.75 |
| 2005-08-09 | 1,187 | 1,187 | 1,180 | 1,187 | 300 | 296.75 |
| 2005-08-08 | 1,180 | 1,187 | 1,155 | 1,187 | 5,000 | 296.75 |
| 2005-08-05 | 1,185 | 1,186 | 1,185 | 1,185 | 1,800 | 296.25 |
| 2005-08-04 | 1,195 | 1,200 | 1,170 | 1,180 | 29,900 | 295 |
| 2005-08-03 | 1,200 | 1,210 | 1,200 | 1,200 | 19,600 | 300 |
| 2005-08-02 | 1,200 | 1,210 | 1,197 | 1,197 | 6,900 | 299.25 |
| 2005-08-01 | 1,215 | 1,215 | 1,200 | 1,200 | 9,900 | 300 |
| 2005-07-29 | 1,210 | 1,210 | 1,200 | 1,200 | 13,000 | 300 |
| 2005-07-28 | 1,200 | 1,201 | 1,195 | 1,201 | 5,800 | 300.25 |
| 2005-07-27 | 1,200 | 1,200 | 1,196 | 1,200 | 4,500 | 300 |
| 2005-07-26 | 1,200 | 1,207 | 1,195 | 1,202 | 22,000 | 300.50 |
| 2005-07-25 | 1,186 | 1,200 | 1,186 | 1,200 | 9,200 | 300 |
| 2005-07-22 | 1,183 | 1,195 | 1,183 | 1,185 | 700 | 296.25 |
| 2005-07-21 | 1,182 | 1,200 | 1,180 | 1,181 | 13,900 | 295.25 |
| 2005-07-20 | 1,186 | 1,186 | 1,170 | 1,180 | 7,800 | 295 |
| 2005-07-19 | 1,170 | 1,215 | 1,162 | 1,197 | 12,400 | 299.25 |
| 2005-07-15 | 1,168 | 1,168 | 1,167 | 1,167 | 1,300 | 291.75 |
| 2005-07-14 | 1,163 | 1,166 | 1,163 | 1,166 | 2,700 | 291.50 |
| 2005-07-13 | 1,159 | 1,165 | 1,155 | 1,160 | 9,200 | 290 |
| 2005-07-12 | 1,152 | 1,161 | 1,152 | 1,153 | 3,900 | 288.25 |
| 2005-07-11 | 1,138 | 1,170 | 1,130 | 1,160 | 10,600 | 290 |
| 2005-07-08 | 1,143 | 1,145 | 1,130 | 1,130 | 11,100 | 282.50 |
| 2005-07-07 | 1,143 | 1,145 | 1,143 | 1,143 | 500 | 285.75 |
| 2005-07-06 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 285 |
| 2005-07-05 | 1,149 | 1,153 | 1,145 | 1,150 | 6,200 | 287.50 |
| 2005-07-04 | 1,130 | 1,141 | 1,130 | 1,140 | 5,400 | 285 |
| 2005-07-01 | 1,125 | 1,135 | 1,125 | 1,135 | 9,700 | 283.75 |
| 2005-06-30 | 1,120 | 1,120 | 1,118 | 1,120 | 3,800 | 280 |
| 2005-06-29 | 1,125 | 1,128 | 1,121 | 1,121 | 1,000 | 280.25 |
| 2005-06-28 | 1,122 | 1,129 | 1,120 | 1,121 | 2,600 | 280.25 |
| 2005-06-27 | 1,121 | 1,125 | 1,121 | 1,121 | 2,900 | 280.25 |
| 2005-06-24 | 1,120 | 1,120 | 1,120 | 1,120 | 11,800 | 280 |
| 2005-06-23 | 1,124 | 1,133 | 1,118 | 1,118 | 2,700 | 279.50 |
| 2005-06-22 | 1,110 | 1,124 | 1,110 | 1,124 | 2,900 | 281 |
| 2005-06-21 | 1,111 | 1,125 | 1,111 | 1,118 | 3,000 | 279.50 |
| 2005-06-20 | 1,127 | 1,130 | 1,120 | 1,125 | 6,200 | 281.25 |
| 2005-06-17 | 1,092 | 1,130 | 1,092 | 1,130 | 9,600 | 282.50 |
| 2005-06-16 | 1,081 | 1,091 | 1,081 | 1,091 | 1,600 | 272.75 |
| 2005-06-15 | 1,062 | 1,092 | 1,062 | 1,080 | 3,100 | 270 |
| 2005-06-14 | 1,100 | 1,100 | 1,080 | 1,088 | 3,400 | 272 |
| 2005-06-13 | 1,075 | 1,100 | 1,075 | 1,100 | 5,300 | 275 |
| 2005-06-10 | 1,072 | 1,080 | 1,070 | 1,080 | 21,600 | 270 |
| 2005-06-09 | 1,070 | 1,075 | 1,070 | 1,070 | 5,400 | 267.50 |
| 2005-06-08 | 1,080 | 1,080 | 1,070 | 1,070 | 2,300 | 267.50 |
| 2005-06-07 | 1,100 | 1,100 | 1,080 | 1,080 | 2,700 | 270 |
| 2005-06-06 | 1,070 | 1,100 | 1,070 | 1,090 | 5,600 | 272.50 |
| 2005-06-03 | 1,060 | 1,070 | 1,060 | 1,070 | 5,000 | 267.50 |
| 2005-06-02 | 1,065 | 1,070 | 1,060 | 1,060 | 15,000 | 265 |
| 2005-06-01 | 1,096 | 1,096 | 1,070 | 1,070 | 8,900 | 267.50 |
| 2005-05-31 | 1,100 | 1,100 | 1,090 | 1,095 | 10,900 | 273.75 |
| 2005-05-30 | 1,092 | 1,092 | 1,089 | 1,089 | 1,600 | 272.25 |
| 2005-05-27 | 1,075 | 1,081 | 1,074 | 1,081 | 700 | 270.25 |
| 2005-05-26 | 1,071 | 1,085 | 1,071 | 1,071 | 1,100 | 267.75 |
| 2005-05-25 | 1,077 | 1,085 | 1,077 | 1,085 | 3,500 | 271.25 |
| 2005-05-24 | 1,077 | 1,084 | 1,072 | 1,073 | 5,300 | 268.25 |
| 2005-05-23 | 1,071 | 1,073 | 1,070 | 1,072 | 4,000 | 268 |
| 2005-05-20 | 1,070 | 1,072 | 1,070 | 1,071 | 3,500 | 267.75 |
| 2005-05-19 | 1,062 | 1,072 | 1,061 | 1,066 | 2,200 | 266.50 |
| 2005-05-18 | 1,061 | 1,071 | 1,050 | 1,050 | 5,300 | 262.50 |
| 2005-05-17 | 1,070 | 1,070 | 1,061 | 1,061 | 2,600 | 265.25 |
| 2005-05-16 | 1,060 | 1,095 | 1,060 | 1,095 | 3,000 | 273.75 |
| 2005-05-13 | 1,110 | 1,110 | 1,107 | 1,107 | 1,400 | 276.75 |
| 2005-05-11 | 1,130 | 1,150 | 1,117 | 1,124 | 9,000 | 281 |
| 2005-05-10 | 1,104 | 1,106 | 1,104 | 1,106 | 1,300 | 276.50 |
| 2005-05-09 | 1,105 | 1,105 | 1,104 | 1,105 | 2,300 | 276.25 |
| 2005-05-06 | 1,101 | 1,110 | 1,101 | 1,105 | 900 | 276.25 |
| 2005-05-02 | 1,130 | 1,130 | 1,100 | 1,101 | 3,800 | 275.25 |
| 2005-04-28 | 1,120 | 1,130 | 1,108 | 1,130 | 4,300 | 282.50 |
| 2005-04-27 | 1,110 | 1,120 | 1,105 | 1,120 | 2,800 | 280 |
| 2005-04-26 | 1,104 | 1,120 | 1,104 | 1,108 | 2,000 | 277 |
| 2005-04-25 | 1,100 | 1,130 | 1,100 | 1,125 | 3,100 | 281.25 |
| 2005-04-22 | 1,140 | 1,140 | 1,105 | 1,120 | 5,900 | 280 |
| 2005-04-21 | 1,121 | 1,121 | 1,080 | 1,091 | 19,500 | 272.75 |
| 2005-04-20 | 1,150 | 1,160 | 1,125 | 1,151 | 16,100 | 287.75 |
| 2005-04-19 | 1,150 | 1,170 | 1,137 | 1,150 | 20,000 | 287.50 |
| 2005-04-18 | 1,250 | 1,280 | 1,111 | 1,134 | 77,400 | 283.50 |
| 2005-04-15 | 1,050 | 1,110 | 1,050 | 1,100 | 20,200 | 275 |
| 2005-04-14 | 1,048 | 1,070 | 1,030 | 1,055 | 15,200 | 263.75 |
| 2005-04-13 | 1,045 | 1,060 | 1,031 | 1,049 | 10,300 | 262.25 |
| 2005-04-12 | 1,020 | 1,045 | 1,020 | 1,043 | 3,600 | 260.75 |
| 2005-04-11 | 1,028 | 1,040 | 1,023 | 1,030 | 3,500 | 257.50 |
| 2005-04-08 | 1,010 | 1,059 | 1,010 | 1,055 | 4,700 | 263.75 |
| 2005-04-07 | 1,035 | 1,070 | 1,030 | 1,070 | 5,000 | 267.50 |
| 2005-04-06 | 1,058 | 1,070 | 1,021 | 1,031 | 7,100 | 257.75 |
| 2005-04-05 | 1,005 | 1,065 | 1,005 | 1,065 | 8,400 | 266.25 |
| 2005-04-04 | 1,003 | 1,003 | 1,003 | 1,003 | 100 | 250.75 |
| 2005-04-01 | 1,000 | 1,005 | 1,000 | 1,000 | 6,200 | 250 |
| 2005-03-31 | 1,010 | 1,010 | 987 | 1,000 | 3,000 | 250 |
| 2005-03-30 | 1,010 | 1,010 | 1,007 | 1,007 | 1,500 | 251.75 |
| 2005-03-29 | 1,010 | 1,015 | 1,010 | 1,010 | 5,300 | 252.50 |
| 2005-03-28 | 1,007 | 1,010 | 1,007 | 1,010 | 600 | 252.50 |
| 2005-03-25 | 1,014 | 1,014 | 1,002 | 1,002 | 300 | 250.50 |
| 2005-03-24 | 1,001 | 1,016 | 1,001 | 1,015 | 2,400 | 253.75 |
| 2005-03-23 | 1,003 | 1,015 | 1,003 | 1,015 | 2,400 | 253.75 |
| 2005-03-22 | 1,020 | 1,020 | 1,002 | 1,010 | 18,400 | 252.50 |
| 2005-03-18 | 1,005 | 1,025 | 1,000 | 1,025 | 6,800 | 256.25 |
| 2005-03-17 | 1,024 | 1,024 | 1,018 | 1,023 | 7,000 | 255.75 |
| 2005-03-16 | 1,010 | 1,020 | 986 | 1,015 | 8,200 | 253.75 |
| 2005-03-15 | 1,000 | 1,010 | 998 | 998 | 31,700 | 249.50 |
| 2005-03-14 | 985 | 1,000 | 985 | 1,000 | 10,300 | 250 |
| 2005-03-11 | 1,000 | 1,000 | 980 | 989 | 4,000 | 247.25 |
| 2005-03-10 | 1,000 | 1,000 | 990 | 995 | 1,200 | 248.75 |
| 2005-03-09 | 993 | 999 | 993 | 997 | 1,000 | 249.25 |
| 2005-03-08 | 1,000 | 1,001 | 991 | 991 | 3,300 | 247.75 |
| 2005-03-07 | 1,020 | 1,020 | 970 | 1,000 | 27,600 | 250 |
| 2005-03-04 | 1,001 | 1,019 | 995 | 1,019 | 19,500 | 254.75 |
| 2005-03-03 | 1,015 | 1,034 | 1,015 | 1,030 | 7,900 | 257.50 |
| 2005-03-02 | 1,014 | 1,019 | 1,000 | 1,015 | 3,300 | 253.75 |
| 2005-03-01 | 1,011 | 1,015 | 985 | 1,015 | 6,400 | 253.75 |
| 2005-02-28 | 1,020 | 1,020 | 1,001 | 1,001 | 1,100 | 250.25 |
| 2005-02-25 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 250 |
| 2005-02-24 | 1,000 | 1,000 | 985 | 1,000 | 15,800 | 250 |
| 2005-02-23 | 1,009 | 1,009 | 999 | 999 | 1,600 | 249.75 |
| 2005-02-22 | 1,037 | 1,037 | 1,009 | 1,009 | 7,800 | 252.25 |
| 2005-02-21 | 1,020 | 1,024 | 1,010 | 1,020 | 5,300 | 255 |
| 2005-02-18 | 1,009 | 1,009 | 1,008 | 1,008 | 1,600 | 252 |
| 2005-02-17 | 1,010 | 1,020 | 1,010 | 1,018 | 10,000 | 254.50 |
| 2005-02-16 | 1,002 | 1,002 | 991 | 1,000 | 6,200 | 250 |
| 2005-02-15 | 1,015 | 1,020 | 1,002 | 1,002 | 4,300 | 250.50 |
| 2005-02-14 | 1,000 | 1,030 | 1,000 | 1,030 | 5,800 | 257.50 |
| 2005-02-10 | 1,004 | 1,010 | 1,000 | 1,000 | 3,700 | 250 |
| 2005-02-09 | 1,000 | 1,015 | 1,000 | 1,010 | 15,400 | 252.50 |
| 2005-02-08 | 1,010 | 1,010 | 1,000 | 1,010 | 12,100 | 252.50 |
| 2005-02-07 | 1,020 | 1,020 | 1,010 | 1,010 | 6,300 | 252.50 |
| 2005-02-04 | 1,005 | 1,070 | 1,005 | 1,010 | 2,300 | 252.50 |
| 2005-02-03 | 1,000 | 1,010 | 1,000 | 1,000 | 4,200 | 250 |
| 2005-02-02 | 1,001 | 1,003 | 992 | 1,000 | 10,100 | 250 |
| 2005-02-01 | 1,008 | 1,008 | 1,000 | 1,000 | 4,600 | 250 |
| 2005-01-31 | 981 | 1,000 | 980 | 1,000 | 5,100 | 250 |
| 2005-01-28 | 1,020 | 1,020 | 1,005 | 1,005 | 2,400 | 251.25 |
| 2005-01-27 | 1,030 | 1,045 | 1,030 | 1,030 | 1,900 | 257.50 |
| 2005-01-26 | 1,030 | 1,030 | 1,029 | 1,030 | 6,500 | 257.50 |
| 2005-01-25 | 1,040 | 1,040 | 1,030 | 1,030 | 5,700 | 257.50 |
| 2005-01-24 | 1,030 | 1,050 | 1,030 | 1,040 | 5,600 | 260 |
| 2005-01-21 | 1,030 | 1,030 | 1,005 | 1,025 | 400 | 256.25 |
| 2005-01-20 | 1,021 | 1,022 | 1,020 | 1,020 | 800 | 255 |
| 2005-01-19 | 1,025 | 1,029 | 1,025 | 1,029 | 9,800 | 257.25 |
| 2005-01-18 | 1,022 | 1,025 | 1,015 | 1,025 | 7,900 | 256.25 |
| 2005-01-17 | 1,000 | 1,030 | 1,000 | 1,030 | 12,300 | 257.50 |
| 2005-01-14 | 995 | 1,000 | 990 | 1,000 | 23,100 | 250 |
| 2005-01-13 | 998 | 1,000 | 990 | 991 | 4,700 | 247.75 |
| 2005-01-12 | 1,000 | 1,000 | 990 | 1,000 | 19,900 | 250 |
| 2005-01-11 | 985 | 1,000 | 985 | 1,000 | 4,200 | 250 |
| 2005-01-07 | 999 | 999 | 980 | 980 | 4,300 | 245 |
| 2005-01-06 | 990 | 1,000 | 980 | 990 | 9,000 | 247.50 |
| 2005-01-05 | 952 | 996 | 952 | 990 | 21,100 | 247.50 |
| 2005-01-04 | 948 | 954 | 945 | 945 | 3,600 | 236.25 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
