6291 日本エアーテック(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 | 1,136 | 1,143 | 1,136 | 1,138 | 12,600 | 1,138 |
| 2005-12-29 | 1,161 | 1,161 | 1,138 | 1,152 | 29,300 | 1,152 |
| 2005-12-28 | 1,140 | 1,159 | 1,131 | 1,159 | 18,400 | 1,159 |
| 2005-12-27 | 1,144 | 1,157 | 1,122 | 1,146 | 34,900 | 1,146 |
| 2005-12-26 | 1,170 | 1,199 | 1,163 | 1,171 | 27,100 | 1,171 |
| 2005-12-22 | 1,155 | 1,169 | 1,153 | 1,161 | 29,300 | 1,161 |
| 2005-12-21 | 1,144 | 1,151 | 1,140 | 1,150 | 46,100 | 1,150 |
| 2005-12-20 | 1,150 | 1,150 | 1,141 | 1,147 | 17,500 | 1,147 |
| 2005-12-19 | 1,139 | 1,149 | 1,139 | 1,149 | 21,500 | 1,149 |
| 2005-12-16 | 1,135 | 1,137 | 1,126 | 1,137 | 40,500 | 1,137 |
| 2005-12-15 | 1,150 | 1,150 | 1,135 | 1,135 | 21,400 | 1,135 |
| 2005-12-14 | 1,143 | 1,148 | 1,141 | 1,141 | 16,100 | 1,141 |
| 2005-12-13 | 1,140 | 1,141 | 1,138 | 1,138 | 14,800 | 1,138 |
| 2005-12-12 | 1,145 | 1,145 | 1,130 | 1,132 | 14,600 | 1,132 |
| 2005-12-09 | 1,138 | 1,138 | 1,120 | 1,129 | 46,300 | 1,129 |
| 2005-12-08 | 1,141 | 1,159 | 1,140 | 1,140 | 15,200 | 1,140 |
| 2005-12-07 | 1,170 | 1,170 | 1,141 | 1,150 | 29,000 | 1,150 |
| 2005-12-06 | 1,170 | 1,170 | 1,142 | 1,156 | 45,100 | 1,156 |
| 2005-12-05 | 1,170 | 1,180 | 1,162 | 1,170 | 14,900 | 1,170 |
| 2005-12-02 | 1,160 | 1,175 | 1,141 | 1,156 | 26,400 | 1,156 |
| 2005-12-01 | 1,140 | 1,160 | 1,131 | 1,160 | 25,100 | 1,160 |
| 2005-11-30 | 1,153 | 1,154 | 1,130 | 1,140 | 15,000 | 1,140 |
| 2005-11-29 | 1,160 | 1,167 | 1,152 | 1,153 | 21,300 | 1,153 |
| 2005-11-28 | 1,166 | 1,180 | 1,160 | 1,160 | 34,400 | 1,160 |
| 2005-11-25 | 1,097 | 1,131 | 1,093 | 1,130 | 44,000 | 1,130 |
| 2005-11-24 | 1,105 | 1,110 | 1,092 | 1,097 | 23,800 | 1,097 |
| 2005-11-22 | 1,086 | 1,100 | 1,086 | 1,100 | 35,800 | 1,100 |
| 2005-11-21 | 1,085 | 1,089 | 1,084 | 1,085 | 23,500 | 1,085 |
| 2005-11-18 | 1,085 | 1,090 | 1,084 | 1,085 | 19,200 | 1,085 |
| 2005-11-17 | 1,093 | 1,095 | 1,083 | 1,083 | 30,100 | 1,083 |
| 2005-11-16 | 1,088 | 1,093 | 1,081 | 1,092 | 8,900 | 1,092 |
| 2005-11-15 | 1,084 | 1,087 | 1,077 | 1,087 | 10,500 | 1,087 |
| 2005-11-14 | 1,084 | 1,087 | 1,080 | 1,086 | 18,600 | 1,086 |
| 2005-11-11 | 1,087 | 1,087 | 1,081 | 1,084 | 6,700 | 1,084 |
| 2005-11-10 | 1,091 | 1,091 | 1,080 | 1,090 | 9,100 | 1,090 |
| 2005-11-09 | 1,078 | 1,090 | 1,078 | 1,080 | 17,900 | 1,080 |
| 2005-11-08 | 1,094 | 1,094 | 1,080 | 1,085 | 7,400 | 1,085 |
| 2005-11-07 | 1,092 | 1,093 | 1,085 | 1,085 | 10,800 | 1,085 |
| 2005-11-04 | 1,088 | 1,088 | 1,080 | 1,085 | 11,100 | 1,085 |
| 2005-11-02 | 1,083 | 1,085 | 1,076 | 1,079 | 8,300 | 1,079 |
| 2005-11-01 | 1,085 | 1,085 | 1,081 | 1,081 | 4,700 | 1,081 |
| 2005-10-31 | 1,070 | 1,081 | 1,070 | 1,073 | 13,500 | 1,073 |
| 2005-10-28 | 1,070 | 1,084 | 1,062 | 1,079 | 23,600 | 1,079 |
| 2005-10-27 | 1,097 | 1,098 | 1,082 | 1,090 | 8,500 | 1,090 |
| 2005-10-26 | 1,089 | 1,096 | 1,080 | 1,080 | 12,000 | 1,080 |
| 2005-10-25 | 1,081 | 1,096 | 1,071 | 1,077 | 7,200 | 1,077 |
| 2005-10-24 | 1,085 | 1,087 | 1,080 | 1,080 | 5,200 | 1,080 |
| 2005-10-21 | 1,085 | 1,087 | 1,085 | 1,085 | 9,600 | 1,085 |
| 2005-10-20 | 1,098 | 1,100 | 1,087 | 1,092 | 13,900 | 1,092 |
| 2005-10-19 | 1,095 | 1,099 | 1,088 | 1,098 | 12,200 | 1,098 |
| 2005-10-18 | 1,098 | 1,100 | 1,092 | 1,095 | 13,500 | 1,095 |
| 2005-10-17 | 1,100 | 1,101 | 1,095 | 1,097 | 14,700 | 1,097 |
| 2005-10-14 | 1,108 | 1,108 | 1,100 | 1,100 | 12,200 | 1,100 |
| 2005-10-13 | 1,110 | 1,110 | 1,101 | 1,109 | 8,400 | 1,109 |
| 2005-10-12 | 1,110 | 1,110 | 1,100 | 1,110 | 21,600 | 1,110 |
| 2005-10-11 | 1,102 | 1,110 | 1,100 | 1,109 | 12,600 | 1,109 |
| 2005-10-07 | 1,103 | 1,114 | 1,095 | 1,109 | 12,600 | 1,109 |
| 2005-10-06 | 1,101 | 1,115 | 1,100 | 1,101 | 19,100 | 1,101 |
| 2005-10-05 | 1,130 | 1,130 | 1,101 | 1,106 | 23,400 | 1,106 |
| 2005-10-04 | 1,130 | 1,135 | 1,125 | 1,129 | 23,100 | 1,129 |
| 2005-10-03 | 1,129 | 1,130 | 1,103 | 1,120 | 13,600 | 1,120 |
| 2005-09-30 | 1,100 | 1,119 | 1,091 | 1,117 | 23,500 | 1,117 |
| 2005-09-29 | 1,090 | 1,102 | 1,083 | 1,090 | 34,400 | 1,090 |
| 2005-09-28 | 1,076 | 1,099 | 1,076 | 1,083 | 28,900 | 1,083 |
| 2005-09-27 | 1,068 | 1,077 | 1,065 | 1,070 | 17,200 | 1,070 |
| 2005-09-26 | 1,060 | 1,068 | 1,060 | 1,068 | 18,400 | 1,068 |
| 2005-09-22 | 1,060 | 1,065 | 1,051 | 1,065 | 14,000 | 1,065 |
| 2005-09-21 | 1,060 | 1,063 | 1,056 | 1,060 | 11,600 | 1,060 |
| 2005-09-20 | 1,065 | 1,065 | 1,053 | 1,061 | 12,200 | 1,061 |
| 2005-09-16 | 1,060 | 1,069 | 1,058 | 1,063 | 7,600 | 1,063 |
| 2005-09-15 | 1,068 | 1,080 | 1,059 | 1,061 | 18,700 | 1,061 |
| 2005-09-14 | 1,079 | 1,080 | 1,067 | 1,080 | 12,700 | 1,080 |
| 2005-09-13 | 1,070 | 1,077 | 1,065 | 1,077 | 13,100 | 1,077 |
| 2005-09-12 | 1,060 | 1,076 | 1,060 | 1,067 | 9,200 | 1,067 |
| 2005-09-09 | 1,050 | 1,061 | 1,045 | 1,057 | 41,400 | 1,057 |
| 2005-09-08 | 1,055 | 1,067 | 1,053 | 1,058 | 9,300 | 1,058 |
| 2005-09-07 | 1,066 | 1,068 | 1,056 | 1,057 | 8,900 | 1,057 |
| 2005-09-06 | 1,079 | 1,080 | 1,070 | 1,073 | 11,100 | 1,073 |
| 2005-09-05 | 1,076 | 1,076 | 1,060 | 1,073 | 9,600 | 1,073 |
| 2005-09-02 | 1,061 | 1,067 | 1,059 | 1,063 | 7,400 | 1,063 |
| 2005-09-01 | 1,063 | 1,067 | 1,060 | 1,060 | 12,800 | 1,060 |
| 2005-08-31 | 1,063 | 1,065 | 1,060 | 1,063 | 14,700 | 1,063 |
| 2005-08-30 | 1,061 | 1,070 | 1,061 | 1,066 | 7,000 | 1,066 |
| 2005-08-29 | 1,084 | 1,084 | 1,065 | 1,065 | 10,200 | 1,065 |
| 2005-08-26 | 1,092 | 1,092 | 1,080 | 1,083 | 11,500 | 1,083 |
| 2005-08-25 | 1,100 | 1,100 | 1,091 | 1,094 | 6,500 | 1,094 |
| 2005-08-24 | 1,089 | 1,097 | 1,077 | 1,097 | 46,600 | 1,097 |
| 2005-08-23 | 1,055 | 1,097 | 1,055 | 1,086 | 72,300 | 1,086 |
| 2005-08-22 | 1,058 | 1,059 | 1,050 | 1,052 | 11,300 | 1,052 |
| 2005-08-19 | 1,062 | 1,065 | 1,058 | 1,059 | 5,400 | 1,059 |
| 2005-08-18 | 1,078 | 1,078 | 1,060 | 1,063 | 9,200 | 1,063 |
| 2005-08-17 | 1,064 | 1,070 | 1,060 | 1,063 | 12,500 | 1,063 |
| 2005-08-16 | 1,082 | 1,082 | 1,055 | 1,070 | 8,400 | 1,070 |
| 2005-08-15 | 1,075 | 1,075 | 1,051 | 1,065 | 13,800 | 1,065 |
| 2005-08-12 | 1,079 | 1,085 | 1,051 | 1,059 | 34,100 | 1,059 |
| 2005-08-11 | 1,081 | 1,087 | 1,075 | 1,077 | 14,800 | 1,077 |
| 2005-08-10 | 1,106 | 1,107 | 1,081 | 1,088 | 39,700 | 1,088 |
| 2005-08-09 | 1,025 | 1,066 | 1,025 | 1,066 | 17,200 | 1,066 |
| 2005-08-08 | 1,000 | 1,023 | 993 | 1,008 | 31,100 | 1,008 |
| 2005-08-05 | 1,051 | 1,060 | 1,022 | 1,030 | 26,200 | 1,030 |
| 2005-08-04 | 1,085 | 1,087 | 1,061 | 1,070 | 15,600 | 1,070 |
| 2005-08-03 | 1,099 | 1,099 | 1,078 | 1,085 | 39,000 | 1,085 |
| 2005-08-02 | 1,099 | 1,102 | 1,061 | 1,085 | 39,500 | 1,085 |
| 2005-08-01 | 1,115 | 1,125 | 1,101 | 1,107 | 40,200 | 1,107 |
| 2005-07-29 | 1,130 | 1,130 | 1,115 | 1,116 | 46,200 | 1,116 |
| 2005-07-28 | 1,112 | 1,129 | 1,101 | 1,114 | 70,800 | 1,114 |
| 2005-07-27 | 1,046 | 1,114 | 1,041 | 1,092 | 186,200 | 1,092 |
| 2005-07-26 | 1,219 | 1,219 | 1,206 | 1,206 | 9,800 | 1,206 |
| 2005-07-25 | 1,230 | 1,239 | 1,215 | 1,223 | 28,500 | 1,223 |
| 2005-07-22 | 1,242 | 1,242 | 1,212 | 1,225 | 22,900 | 1,225 |
| 2005-07-21 | 1,243 | 1,243 | 1,222 | 1,222 | 17,000 | 1,222 |
| 2005-07-20 | 1,220 | 1,244 | 1,211 | 1,232 | 26,700 | 1,232 |
| 2005-07-19 | 1,228 | 1,228 | 1,205 | 1,210 | 14,900 | 1,210 |
| 2005-07-15 | 1,240 | 1,240 | 1,225 | 1,231 | 33,700 | 1,231 |
| 2005-07-14 | 1,220 | 1,242 | 1,218 | 1,239 | 30,000 | 1,239 |
| 2005-07-13 | 1,240 | 1,250 | 1,204 | 1,238 | 39,200 | 1,238 |
| 2005-07-12 | 1,294 | 1,294 | 1,227 | 1,235 | 33,000 | 1,235 |
| 2005-07-11 | 1,280 | 1,295 | 1,274 | 1,285 | 65,000 | 1,285 |
| 2005-07-08 | 1,193 | 1,253 | 1,193 | 1,252 | 72,100 | 1,252 |
| 2005-07-07 | 1,330 | 1,330 | 1,251 | 1,253 | 182,100 | 1,253 |
| 2005-07-06 | 1,220 | 1,255 | 1,210 | 1,250 | 168,100 | 1,250 |
| 2005-07-05 | 1,184 | 1,188 | 1,165 | 1,182 | 49,500 | 1,182 |
| 2005-07-04 | 1,153 | 1,185 | 1,152 | 1,185 | 40,500 | 1,185 |
| 2005-07-01 | 1,127 | 1,156 | 1,123 | 1,155 | 53,000 | 1,155 |
| 2005-06-30 | 1,139 | 1,162 | 1,116 | 1,116 | 141,700 | 1,116 |
| 2005-06-29 | 1,104 | 1,150 | 1,104 | 1,150 | 257,100 | 1,150 |
| 2005-06-28 | 1,096 | 1,111 | 1,094 | 1,100 | 63,200 | 1,100 |
| 2005-06-27 | 1,100 | 1,101 | 1,062 | 1,086 | 31,100 | 1,086 |
| 2005-06-24 | 1,097 | 1,108 | 1,095 | 1,108 | 28,000 | 1,108 |
| 2005-06-23 | 1,109 | 1,110 | 1,070 | 1,100 | 28,400 | 1,100 |
| 2005-06-22 | 1,080 | 1,118 | 1,080 | 1,118 | 62,800 | 1,118 |
| 2005-06-21 | 1,072 | 1,079 | 1,071 | 1,079 | 14,800 | 1,079 |
| 2005-06-20 | 1,074 | 1,075 | 1,069 | 1,074 | 25,600 | 1,074 |
| 2005-06-17 | 1,066 | 1,072 | 1,066 | 1,072 | 25,800 | 1,072 |
| 2005-06-16 | 1,065 | 1,074 | 1,064 | 1,069 | 21,400 | 1,069 |
| 2005-06-15 | 1,073 | 1,073 | 1,063 | 1,067 | 14,300 | 1,067 |
| 2005-06-14 | 1,073 | 1,079 | 1,069 | 1,073 | 10,200 | 1,073 |
| 2005-06-13 | 1,077 | 1,080 | 1,070 | 1,080 | 10,100 | 1,080 |
| 2005-06-10 | 1,077 | 1,083 | 1,069 | 1,077 | 24,800 | 1,077 |
| 2005-06-09 | 1,080 | 1,080 | 1,070 | 1,080 | 12,800 | 1,080 |
| 2005-06-08 | 1,051 | 1,079 | 1,051 | 1,064 | 24,100 | 1,064 |
| 2005-06-07 | 1,060 | 1,062 | 1,053 | 1,053 | 13,300 | 1,053 |
| 2005-06-06 | 1,056 | 1,066 | 1,050 | 1,060 | 22,900 | 1,060 |
| 2005-06-03 | 1,049 | 1,055 | 1,042 | 1,055 | 24,100 | 1,055 |
| 2005-06-02 | 1,052 | 1,052 | 1,045 | 1,049 | 19,800 | 1,049 |
| 2005-06-01 | 1,060 | 1,062 | 1,048 | 1,048 | 48,800 | 1,048 |
| 2005-05-31 | 1,052 | 1,070 | 1,040 | 1,068 | 36,700 | 1,068 |
| 2005-05-30 | 1,050 | 1,062 | 1,047 | 1,050 | 39,300 | 1,050 |
| 2005-05-27 | 1,040 | 1,050 | 1,025 | 1,045 | 29,000 | 1,045 |
| 2005-05-26 | 1,003 | 1,009 | 988 | 1,003 | 46,900 | 1,003 |
| 2005-05-25 | 1,038 | 1,050 | 1,003 | 1,003 | 115,400 | 1,003 |
| 2005-05-24 | 1,080 | 1,080 | 1,014 | 1,039 | 115,000 | 1,039 |
| 2005-05-23 | 1,146 | 1,147 | 1,080 | 1,080 | 102,300 | 1,080 |
| 2005-05-20 | 1,150 | 1,160 | 1,140 | 1,158 | 96,500 | 1,158 |
| 2005-05-19 | 1,150 | 1,171 | 1,150 | 1,150 | 73,300 | 1,150 |
| 2005-05-18 | 1,119 | 1,141 | 1,105 | 1,141 | 64,100 | 1,141 |
| 2005-05-17 | 1,110 | 1,119 | 1,095 | 1,119 | 128,400 | 1,119 |
| 2005-05-16 | 1,095 | 1,110 | 1,095 | 1,110 | 137,600 | 1,110 |
| 2005-05-13 | 1,084 | 1,108 | 1,084 | 1,105 | 30,000 | 1,105 |
| 2005-05-12 | 1,100 | 1,112 | 1,090 | 1,100 | 17,300 | 1,100 |
| 2005-05-11 | 1,100 | 1,116 | 1,091 | 1,099 | 24,700 | 1,099 |
| 2005-05-10 | 1,120 | 1,120 | 1,097 | 1,098 | 19,900 | 1,098 |
| 2005-05-09 | 1,090 | 1,109 | 1,087 | 1,105 | 45,200 | 1,105 |
| 2005-05-06 | 1,090 | 1,097 | 1,082 | 1,091 | 37,400 | 1,091 |
| 2005-05-02 | 1,090 | 1,099 | 1,075 | 1,090 | 30,200 | 1,090 |
| 2005-04-28 | 1,074 | 1,094 | 1,066 | 1,084 | 14,500 | 1,084 |
| 2005-04-27 | 1,078 | 1,078 | 1,064 | 1,065 | 27,400 | 1,065 |
| 2005-04-26 | 1,061 | 1,082 | 1,057 | 1,079 | 15,300 | 1,079 |
| 2005-04-25 | 1,072 | 1,085 | 1,035 | 1,079 | 38,100 | 1,079 |
| 2005-04-22 | 1,098 | 1,101 | 1,065 | 1,065 | 37,000 | 1,065 |
| 2005-04-21 | 1,060 | 1,080 | 1,055 | 1,080 | 29,600 | 1,080 |
| 2005-04-20 | 1,082 | 1,109 | 1,082 | 1,100 | 100,300 | 1,100 |
| 2005-04-19 | 1,027 | 1,065 | 1,027 | 1,063 | 33,000 | 1,063 |
| 2005-04-18 | 1,010 | 1,030 | 998 | 1,015 | 65,300 | 1,015 |
| 2005-04-15 | 1,031 | 1,049 | 1,022 | 1,048 | 48,900 | 1,048 |
| 2005-04-14 | 1,079 | 1,079 | 1,036 | 1,050 | 82,500 | 1,050 |
| 2005-04-13 | 1,115 | 1,115 | 1,082 | 1,087 | 37,600 | 1,087 |
| 2005-04-12 | 1,125 | 1,137 | 1,120 | 1,120 | 40,500 | 1,120 |
| 2005-04-11 | 1,134 | 1,136 | 1,126 | 1,131 | 12,200 | 1,131 |
| 2005-04-08 | 1,120 | 1,139 | 1,119 | 1,139 | 39,200 | 1,139 |
| 2005-04-07 | 1,115 | 1,118 | 1,094 | 1,118 | 28,800 | 1,118 |
| 2005-04-06 | 1,081 | 1,107 | 1,080 | 1,105 | 55,100 | 1,105 |
| 2005-04-05 | 1,080 | 1,095 | 1,080 | 1,080 | 23,300 | 1,080 |
| 2005-04-04 | 1,092 | 1,099 | 1,080 | 1,082 | 23,500 | 1,082 |
| 2005-04-01 | 1,085 | 1,115 | 1,080 | 1,100 | 69,200 | 1,100 |
| 2005-03-31 | 1,061 | 1,084 | 1,061 | 1,080 | 24,800 | 1,080 |
| 2005-03-30 | 1,050 | 1,075 | 1,050 | 1,055 | 52,300 | 1,055 |
| 2005-03-29 | 1,075 | 1,090 | 1,064 | 1,070 | 48,800 | 1,070 |
| 2005-03-28 | 1,071 | 1,089 | 1,067 | 1,072 | 43,300 | 1,072 |
| 2005-03-25 | 1,060 | 1,075 | 1,059 | 1,065 | 34,300 | 1,065 |
| 2005-03-24 | 1,044 | 1,060 | 1,042 | 1,059 | 36,600 | 1,059 |
| 2005-03-23 | 1,030 | 1,067 | 1,030 | 1,054 | 71,300 | 1,054 |
| 2005-03-22 | 1,011 | 1,024 | 1,011 | 1,021 | 43,500 | 1,021 |
| 2005-03-18 | 1,003 | 1,004 | 999 | 999 | 29,700 | 999 |
| 2005-03-17 | 1,006 | 1,007 | 988 | 1,000 | 49,000 | 1,000 |
| 2005-03-16 | 992 | 1,004 | 992 | 1,000 | 22,500 | 1,000 |
| 2005-03-15 | 990 | 993 | 980 | 987 | 25,600 | 987 |
| 2005-03-14 | 982 | 1,004 | 980 | 980 | 33,600 | 980 |
| 2005-03-11 | 981 | 990 | 963 | 990 | 31,600 | 990 |
| 2005-03-10 | 998 | 1,010 | 980 | 985 | 39,800 | 985 |
| 2005-03-09 | 1,015 | 1,017 | 998 | 998 | 42,600 | 998 |
| 2005-03-08 | 1,002 | 1,020 | 1,002 | 1,010 | 26,900 | 1,010 |
| 2005-03-07 | 1,009 | 1,020 | 1,009 | 1,020 | 31,400 | 1,020 |
| 2005-03-04 | 1,012 | 1,014 | 1,001 | 1,001 | 33,300 | 1,001 |
| 2005-03-03 | 1,019 | 1,025 | 1,002 | 1,009 | 38,200 | 1,009 |
| 2005-03-02 | 987 | 1,018 | 982 | 1,000 | 72,400 | 1,000 |
| 2005-03-01 | 972 | 999 | 972 | 990 | 40,700 | 990 |
| 2005-02-28 | 974 | 980 | 971 | 972 | 28,300 | 972 |
| 2005-02-25 | 983 | 983 | 975 | 976 | 25,000 | 976 |
| 2005-02-24 | 995 | 995 | 975 | 980 | 21,200 | 980 |
| 2005-02-23 | 995 | 998 | 980 | 990 | 55,700 | 990 |
| 2005-02-22 | 955 | 999 | 953 | 999 | 113,400 | 999 |
| 2005-02-21 | 940 | 950 | 939 | 950 | 25,500 | 950 |
| 2005-02-18 | 931 | 935 | 926 | 935 | 13,800 | 935 |
| 2005-02-17 | 938 | 938 | 926 | 934 | 5,700 | 934 |
| 2005-02-16 | 947 | 949 | 923 | 938 | 33,400 | 938 |
| 2005-02-15 | 938 | 952 | 938 | 938 | 46,200 | 938 |
| 2005-02-14 | 915 | 935 | 912 | 935 | 35,900 | 935 |
| 2005-02-10 | 908 | 910 | 906 | 910 | 18,300 | 910 |
| 2005-02-09 | 915 | 915 | 904 | 904 | 17,200 | 904 |
| 2005-02-08 | 910 | 915 | 905 | 910 | 14,500 | 910 |
| 2005-02-07 | 907 | 911 | 901 | 905 | 14,500 | 905 |
| 2005-02-04 | 912 | 913 | 899 | 902 | 25,000 | 902 |
| 2005-02-03 | 898 | 908 | 898 | 908 | 34,600 | 908 |
| 2005-02-02 | 894 | 898 | 892 | 898 | 28,000 | 898 |
| 2005-02-01 | 903 | 903 | 894 | 894 | 19,400 | 894 |
| 2005-01-31 | 897 | 908 | 893 | 893 | 15,300 | 893 |
| 2005-01-28 | 897 | 905 | 892 | 896 | 8,700 | 896 |
| 2005-01-27 | 905 | 905 | 890 | 891 | 9,600 | 891 |
| 2005-01-26 | 910 | 910 | 891 | 899 | 15,300 | 899 |
| 2005-01-25 | 900 | 911 | 897 | 904 | 21,100 | 904 |
| 2005-01-24 | 885 | 897 | 885 | 897 | 14,300 | 897 |
| 2005-01-21 | 889 | 891 | 878 | 886 | 22,900 | 886 |
| 2005-01-20 | 900 | 900 | 889 | 889 | 24,100 | 889 |
| 2005-01-19 | 900 | 908 | 896 | 908 | 10,300 | 908 |
| 2005-01-18 | 910 | 910 | 895 | 896 | 22,800 | 896 |
| 2005-01-17 | 917 | 920 | 910 | 911 | 32,000 | 911 |
| 2005-01-14 | 924 | 924 | 906 | 917 | 18,300 | 917 |
| 2005-01-13 | 910 | 927 | 905 | 926 | 47,700 | 926 |
| 2005-01-12 | 895 | 910 | 890 | 909 | 56,900 | 909 |
| 2005-01-11 | 890 | 900 | 885 | 900 | 36,300 | 900 |
| 2005-01-07 | 881 | 892 | 881 | 881 | 45,000 | 881 |
| 2005-01-06 | 872 | 876 | 865 | 876 | 20,000 | 876 |
| 2005-01-05 | 866 | 875 | 863 | 867 | 22,900 | 867 |
| 2005-01-04 | 869 | 873 | 865 | 865 | 14,100 | 865 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1995-12-26]1株→1.1株
