6312 フロイント産業(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 | 1,537 | 1,538 | 1,515 | 1,538 | 7,900 | 384.50 |
| 2005-12-29 | 1,549 | 1,550 | 1,505 | 1,520 | 14,900 | 380 |
| 2005-12-28 | 1,564 | 1,565 | 1,520 | 1,549 | 7,900 | 387.25 |
| 2005-12-27 | 1,580 | 1,580 | 1,507 | 1,570 | 14,700 | 392.50 |
| 2005-12-26 | 1,550 | 1,600 | 1,530 | 1,580 | 22,200 | 395 |
| 2005-12-22 | 1,500 | 1,550 | 1,500 | 1,540 | 21,300 | 385 |
| 2005-12-21 | 1,486 | 1,500 | 1,456 | 1,500 | 16,300 | 375 |
| 2005-12-20 | 1,494 | 1,494 | 1,455 | 1,490 | 10,600 | 372.50 |
| 2005-12-19 | 1,500 | 1,500 | 1,467 | 1,490 | 7,400 | 372.50 |
| 2005-12-16 | 1,495 | 1,500 | 1,487 | 1,490 | 6,900 | 372.50 |
| 2005-12-15 | 1,514 | 1,514 | 1,495 | 1,495 | 8,200 | 373.75 |
| 2005-12-14 | 1,525 | 1,525 | 1,490 | 1,514 | 7,300 | 378.50 |
| 2005-12-13 | 1,527 | 1,530 | 1,492 | 1,525 | 9,400 | 381.25 |
| 2005-12-12 | 1,531 | 1,550 | 1,500 | 1,530 | 14,400 | 382.50 |
| 2005-12-09 | 1,494 | 1,530 | 1,462 | 1,530 | 11,300 | 382.50 |
| 2005-12-08 | 1,495 | 1,495 | 1,442 | 1,485 | 25,700 | 371.25 |
| 2005-12-07 | 1,510 | 1,520 | 1,450 | 1,450 | 8,900 | 362.50 |
| 2005-12-06 | 1,525 | 1,525 | 1,490 | 1,500 | 3,900 | 375 |
| 2005-12-05 | 1,500 | 1,545 | 1,482 | 1,520 | 9,000 | 380 |
| 2005-12-02 | 1,514 | 1,514 | 1,495 | 1,500 | 10,100 | 375 |
| 2005-12-01 | 1,510 | 1,510 | 1,483 | 1,500 | 10,300 | 375 |
| 2005-11-30 | 1,535 | 1,535 | 1,470 | 1,515 | 17,600 | 378.75 |
| 2005-11-29 | 1,540 | 1,540 | 1,510 | 1,534 | 5,800 | 383.50 |
| 2005-11-28 | 1,545 | 1,580 | 1,530 | 1,550 | 7,300 | 387.50 |
| 2005-11-25 | 1,512 | 1,543 | 1,510 | 1,540 | 13,100 | 385 |
| 2005-11-24 | 1,550 | 1,551 | 1,526 | 1,526 | 8,700 | 381.50 |
| 2005-11-22 | 1,575 | 1,580 | 1,500 | 1,580 | 11,200 | 395 |
| 2005-11-21 | 1,601 | 1,616 | 1,570 | 1,600 | 25,700 | 400 |
| 2005-11-18 | 1,545 | 1,630 | 1,495 | 1,625 | 119,600 | 406.25 |
| 2005-11-17 | 1,415 | 1,618 | 1,400 | 1,550 | 126,600 | 387.50 |
| 2005-11-16 | 1,300 | 1,441 | 1,300 | 1,418 | 185,500 | 354.50 |
| 2005-11-15 | 1,280 | 1,300 | 1,270 | 1,300 | 15,400 | 325 |
| 2005-11-14 | 1,289 | 1,300 | 1,270 | 1,290 | 13,700 | 322.50 |
| 2005-11-11 | 1,283 | 1,290 | 1,270 | 1,290 | 15,700 | 322.50 |
| 2005-11-10 | 1,280 | 1,290 | 1,260 | 1,265 | 17,300 | 316.25 |
| 2005-11-09 | 1,330 | 1,331 | 1,295 | 1,300 | 16,700 | 325 |
| 2005-11-08 | 1,329 | 1,329 | 1,302 | 1,317 | 5,000 | 329.25 |
| 2005-11-07 | 1,327 | 1,345 | 1,310 | 1,330 | 12,800 | 332.50 |
| 2005-11-04 | 1,319 | 1,327 | 1,260 | 1,327 | 30,100 | 331.75 |
| 2005-11-02 | 1,310 | 1,327 | 1,302 | 1,320 | 15,700 | 330 |
| 2005-11-01 | 1,335 | 1,337 | 1,325 | 1,334 | 15,500 | 333.50 |
| 2005-10-31 | 1,337 | 1,337 | 1,330 | 1,330 | 8,800 | 332.50 |
| 2005-10-28 | 1,300 | 1,357 | 1,300 | 1,357 | 23,900 | 339.25 |
| 2005-10-27 | 1,350 | 1,360 | 1,303 | 1,360 | 17,200 | 340 |
| 2005-10-26 | 1,349 | 1,365 | 1,349 | 1,364 | 9,700 | 341 |
| 2005-10-25 | 1,377 | 1,377 | 1,340 | 1,375 | 8,800 | 343.75 |
| 2005-10-24 | 1,377 | 1,380 | 1,359 | 1,375 | 22,600 | 343.75 |
| 2005-10-21 | 1,360 | 1,380 | 1,360 | 1,377 | 12,600 | 344.25 |
| 2005-10-20 | 1,390 | 1,395 | 1,370 | 1,375 | 19,300 | 343.75 |
| 2005-10-19 | 1,395 | 1,395 | 1,361 | 1,390 | 22,100 | 347.50 |
| 2005-10-18 | 1,400 | 1,449 | 1,351 | 1,395 | 58,800 | 348.75 |
| 2005-10-17 | 1,356 | 1,410 | 1,346 | 1,391 | 33,800 | 347.75 |
| 2005-10-14 | 1,329 | 1,350 | 1,305 | 1,350 | 21,400 | 337.50 |
| 2005-10-13 | 1,301 | 1,329 | 1,301 | 1,329 | 14,200 | 332.25 |
| 2005-10-12 | 1,319 | 1,319 | 1,303 | 1,310 | 6,500 | 327.50 |
| 2005-10-11 | 1,324 | 1,326 | 1,301 | 1,326 | 13,900 | 331.50 |
| 2005-10-07 | 1,332 | 1,332 | 1,322 | 1,332 | 12,600 | 333 |
| 2005-10-06 | 1,348 | 1,350 | 1,320 | 1,340 | 8,100 | 335 |
| 2005-10-05 | 1,350 | 1,350 | 1,330 | 1,349 | 20,900 | 337.25 |
| 2005-10-04 | 1,316 | 1,345 | 1,316 | 1,344 | 22,900 | 336 |
| 2005-10-03 | 1,310 | 1,349 | 1,310 | 1,338 | 2,300 | 334.50 |
| 2005-09-30 | 1,339 | 1,350 | 1,338 | 1,349 | 22,600 | 337.25 |
| 2005-09-29 | 1,345 | 1,345 | 1,272 | 1,345 | 16,800 | 336.25 |
| 2005-09-28 | 1,370 | 1,370 | 1,341 | 1,341 | 22,500 | 335.25 |
| 2005-09-27 | 1,340 | 1,386 | 1,335 | 1,352 | 55,900 | 338 |
| 2005-09-26 | 1,330 | 1,330 | 1,290 | 1,310 | 5,100 | 327.50 |
| 2005-09-22 | 1,300 | 1,335 | 1,295 | 1,335 | 25,300 | 333.75 |
| 2005-09-21 | 1,330 | 1,335 | 1,270 | 1,330 | 21,200 | 332.50 |
| 2005-09-20 | 1,340 | 1,345 | 1,330 | 1,340 | 14,300 | 335 |
| 2005-09-16 | 1,310 | 1,349 | 1,295 | 1,349 | 70,400 | 337.25 |
| 2005-09-15 | 1,270 | 1,330 | 1,250 | 1,330 | 49,700 | 332.50 |
| 2005-09-14 | 1,287 | 1,340 | 1,250 | 1,339 | 59,200 | 334.75 |
| 2005-09-13 | 1,280 | 1,290 | 1,238 | 1,280 | 44,100 | 320 |
| 2005-09-12 | 1,250 | 1,349 | 1,205 | 1,349 | 71,100 | 337.25 |
| 2005-09-09 | 1,200 | 1,250 | 1,198 | 1,250 | 50,100 | 312.50 |
| 2005-09-08 | 1,181 | 1,199 | 1,170 | 1,199 | 27,400 | 299.75 |
| 2005-09-07 | 1,150 | 1,195 | 1,150 | 1,195 | 15,500 | 298.75 |
| 2005-09-06 | 1,187 | 1,190 | 1,176 | 1,186 | 18,600 | 296.50 |
| 2005-09-05 | 1,150 | 1,200 | 1,100 | 1,200 | 49,200 | 300 |
| 2005-09-02 | 1,128 | 1,150 | 1,100 | 1,150 | 33,900 | 287.50 |
| 2005-09-01 | 1,076 | 1,120 | 1,067 | 1,120 | 38,500 | 280 |
| 2005-08-31 | 1,076 | 1,082 | 1,075 | 1,076 | 12,000 | 269 |
| 2005-08-30 | 1,076 | 1,080 | 1,066 | 1,076 | 38,000 | 269 |
| 2005-08-29 | 1,080 | 1,081 | 1,070 | 1,076 | 24,400 | 269 |
| 2005-08-26 | 1,069 | 1,080 | 1,060 | 1,080 | 25,800 | 270 |
| 2005-08-25 | 1,065 | 1,070 | 1,065 | 1,069 | 27,700 | 267.25 |
| 2005-08-24 | 1,065 | 1,071 | 1,059 | 1,069 | 23,400 | 267.25 |
| 2005-08-23 | 1,060 | 1,065 | 1,046 | 1,065 | 44,700 | 266.25 |
| 2005-08-22 | 1,039 | 1,061 | 1,039 | 1,060 | 22,900 | 265 |
| 2005-08-19 | 1,039 | 1,040 | 1,036 | 1,040 | 18,200 | 260 |
| 2005-08-18 | 1,009 | 1,050 | 1,009 | 1,040 | 50,700 | 260 |
| 2005-08-17 | 1,002 | 1,020 | 1,001 | 1,010 | 85,600 | 252.50 |
| 2005-08-16 | 1,014 | 1,014 | 995 | 1,005 | 11,300 | 251.25 |
| 2005-08-15 | 1,013 | 1,021 | 1,011 | 1,014 | 3,800 | 253.50 |
| 2005-08-12 | 1,020 | 1,021 | 1,005 | 1,020 | 6,500 | 255 |
| 2005-08-11 | 1,010 | 1,030 | 1,010 | 1,020 | 5,300 | 255 |
| 2005-08-10 | 1,000 | 1,010 | 998 | 1,010 | 27,000 | 252.50 |
| 2005-08-09 | 985 | 1,000 | 983 | 999 | 25,700 | 249.75 |
| 2005-08-08 | 999 | 1,000 | 979 | 985 | 5,000 | 246.25 |
| 2005-08-05 | 1,005 | 1,010 | 1,000 | 1,000 | 8,500 | 250 |
| 2005-08-04 | 1,023 | 1,024 | 1,004 | 1,015 | 8,400 | 253.75 |
| 2005-08-03 | 1,031 | 1,035 | 1,022 | 1,024 | 13,400 | 256 |
| 2005-08-02 | 1,042 | 1,043 | 1,031 | 1,035 | 10,600 | 258.75 |
| 2005-08-01 | 1,047 | 1,049 | 1,040 | 1,046 | 13,200 | 261.50 |
| 2005-07-29 | 1,044 | 1,048 | 1,038 | 1,048 | 20,700 | 262 |
| 2005-07-28 | 1,049 | 1,050 | 1,044 | 1,045 | 19,900 | 261.25 |
| 2005-07-27 | 1,049 | 1,050 | 1,043 | 1,048 | 28,000 | 262 |
| 2005-07-26 | 1,070 | 1,071 | 1,044 | 1,050 | 148,400 | 262.50 |
| 2005-07-25 | 1,070 | 1,075 | 1,065 | 1,075 | 5,100 | 268.75 |
| 2005-07-22 | 1,059 | 1,075 | 1,059 | 1,070 | 10,500 | 267.50 |
| 2005-07-21 | 1,061 | 1,075 | 1,040 | 1,065 | 23,700 | 266.25 |
| 2005-07-20 | 1,059 | 1,062 | 1,050 | 1,060 | 21,900 | 265 |
| 2005-07-19 | 1,059 | 1,060 | 1,049 | 1,052 | 9,300 | 263 |
| 2005-07-15 | 1,050 | 1,050 | 1,039 | 1,050 | 4,100 | 262.50 |
| 2005-07-14 | 1,055 | 1,055 | 1,050 | 1,050 | 1,800 | 262.50 |
| 2005-07-13 | 1,050 | 1,051 | 1,025 | 1,049 | 12,900 | 262.25 |
| 2005-07-12 | 1,061 | 1,062 | 1,045 | 1,054 | 7,100 | 263.50 |
| 2005-07-11 | 1,081 | 1,081 | 1,055 | 1,055 | 24,800 | 263.75 |
| 2005-07-08 | 1,040 | 1,080 | 1,035 | 1,050 | 29,200 | 262.50 |
| 2005-07-07 | 1,010 | 1,052 | 1,010 | 1,033 | 19,200 | 258.25 |
| 2005-07-06 | 1,001 | 1,016 | 1,001 | 1,010 | 12,200 | 252.50 |
| 2005-07-05 | 1,000 | 1,014 | 980 | 992 | 14,000 | 248 |
| 2005-07-04 | 980 | 999 | 980 | 995 | 2,800 | 248.75 |
| 2005-07-01 | 970 | 981 | 970 | 977 | 7,000 | 244.25 |
| 2005-06-30 | 994 | 996 | 970 | 975 | 30,100 | 243.75 |
| 2005-06-29 | 970 | 991 | 970 | 990 | 16,200 | 247.50 |
| 2005-06-28 | 993 | 1,001 | 960 | 970 | 3,100 | 242.50 |
| 2005-06-27 | 999 | 1,000 | 984 | 990 | 21,500 | 247.50 |
| 2005-06-24 | 1,019 | 1,020 | 1,000 | 1,000 | 7,900 | 250 |
| 2005-06-23 | 1,004 | 1,005 | 990 | 1,000 | 4,400 | 250 |
| 2005-06-22 | 1,020 | 1,020 | 1,005 | 1,005 | 35,800 | 251.25 |
| 2005-06-21 | 1,000 | 1,016 | 1,000 | 1,015 | 26,300 | 253.75 |
| 2005-06-20 | 1,000 | 1,000 | 990 | 1,000 | 7,600 | 250 |
| 2005-06-17 | 1,010 | 1,011 | 982 | 985 | 34,100 | 246.25 |
| 2005-06-16 | 981 | 1,020 | 980 | 1,000 | 11,600 | 250 |
| 2005-06-15 | 990 | 995 | 970 | 985 | 9,800 | 246.25 |
| 2005-06-14 | 1,020 | 1,020 | 1,000 | 1,007 | 39,900 | 251.75 |
| 2005-06-13 | 1,030 | 1,036 | 1,000 | 1,000 | 28,500 | 250 |
| 2005-06-10 | 1,021 | 1,030 | 1,010 | 1,020 | 7,900 | 255 |
| 2005-06-09 | 1,015 | 1,040 | 995 | 1,010 | 36,200 | 252.50 |
| 2005-06-08 | 1,000 | 1,001 | 989 | 1,000 | 20,500 | 250 |
| 2005-06-07 | 990 | 1,000 | 959 | 1,000 | 7,100 | 250 |
| 2005-06-06 | 1,000 | 1,005 | 990 | 990 | 19,100 | 247.50 |
| 2005-06-03 | 1,010 | 1,014 | 1,000 | 1,000 | 6,800 | 250 |
| 2005-06-02 | 1,010 | 1,011 | 1,005 | 1,009 | 8,900 | 252.25 |
| 2005-06-01 | 1,020 | 1,025 | 1,000 | 1,010 | 25,800 | 252.50 |
| 2005-05-31 | 1,000 | 1,031 | 1,000 | 1,020 | 4,600 | 255 |
| 2005-05-30 | 991 | 1,000 | 955 | 999 | 22,600 | 249.75 |
| 2005-05-27 | 990 | 990 | 953 | 984 | 30,300 | 246 |
| 2005-05-26 | 995 | 997 | 991 | 992 | 4,100 | 248 |
| 2005-05-25 | 1,051 | 1,052 | 995 | 995 | 21,100 | 248.75 |
| 2005-05-24 | 1,025 | 1,030 | 1,022 | 1,022 | 21,800 | 255.50 |
| 2005-05-23 | 1,011 | 1,066 | 1,011 | 1,022 | 16,700 | 255.50 |
| 2005-05-20 | 1,060 | 1,060 | 997 | 1,011 | 26,200 | 252.75 |
| 2005-05-19 | 1,021 | 1,080 | 1,021 | 1,060 | 26,500 | 265 |
| 2005-05-18 | 1,005 | 1,040 | 990 | 1,030 | 11,000 | 257.50 |
| 2005-05-17 | 1,099 | 1,110 | 990 | 1,010 | 39,900 | 252.50 |
| 2005-05-16 | 1,139 | 1,140 | 1,095 | 1,110 | 22,700 | 277.50 |
| 2005-05-13 | 1,140 | 1,142 | 1,081 | 1,138 | 25,700 | 284.50 |
| 2005-05-12 | 1,132 | 1,190 | 1,059 | 1,130 | 52,900 | 282.50 |
| 2005-05-11 | 1,135 | 1,150 | 1,050 | 1,138 | 69,900 | 284.50 |
| 2005-05-10 | 1,209 | 1,215 | 1,105 | 1,138 | 92,600 | 284.50 |
| 2005-05-09 | 1,070 | 1,230 | 990 | 1,210 | 208,500 | 302.50 |
| 2005-05-06 | 988 | 1,191 | 988 | 1,070 | 263,200 | 267.50 |
| 2005-05-02 | 975 | 982 | 955 | 980 | 10,000 | 245 |
| 2005-04-28 | 960 | 980 | 950 | 980 | 6,300 | 245 |
| 2005-04-27 | 929 | 999 | 909 | 981 | 10,800 | 245.25 |
| 2005-04-26 | 951 | 951 | 925 | 937 | 3,000 | 234.25 |
| 2005-04-25 | 970 | 988 | 951 | 951 | 25,000 | 237.75 |
| 2005-04-22 | 919 | 960 | 911 | 960 | 44,700 | 240 |
| 2005-04-21 | 929 | 930 | 889 | 920 | 28,200 | 230 |
| 2005-04-20 | 1,020 | 1,020 | 895 | 920 | 30,900 | 230 |
| 2005-04-19 | 1,005 | 1,031 | 1,004 | 1,016 | 31,300 | 254 |
| 2005-04-18 | 1,060 | 1,120 | 995 | 1,005 | 78,600 | 251.25 |
| 2005-04-15 | 1,124 | 1,125 | 1,019 | 1,055 | 85,200 | 263.75 |
| 2005-04-14 | 961 | 1,125 | 959 | 1,124 | 161,000 | 281 |
| 2005-04-13 | 891 | 944 | 887 | 943 | 110,600 | 235.75 |
| 2005-04-12 | 819 | 888 | 819 | 886 | 46,100 | 221.50 |
| 2005-04-11 | 813 | 819 | 810 | 819 | 5,200 | 204.75 |
| 2005-04-08 | 816 | 818 | 810 | 810 | 6,600 | 202.50 |
| 2005-04-07 | 806 | 813 | 797 | 813 | 6,100 | 203.25 |
| 2005-04-06 | 810 | 811 | 810 | 811 | 200 | 202.75 |
| 2005-04-05 | 816 | 816 | 815 | 815 | 2,400 | 203.75 |
| 2005-04-04 | 799 | 811 | 799 | 810 | 19,000 | 202.50 |
| 2005-04-01 | 803 | 806 | 795 | 798 | 3,300 | 199.50 |
| 2005-03-31 | 804 | 807 | 802 | 802 | 8,700 | 200.50 |
| 2005-03-30 | 812 | 813 | 800 | 800 | 22,700 | 200 |
| 2005-03-29 | 783 | 842 | 783 | 812 | 58,700 | 203 |
| 2005-03-28 | 767 | 780 | 767 | 780 | 4,000 | 195 |
| 2005-03-25 | 767 | 777 | 764 | 765 | 2,600 | 191.25 |
| 2005-03-24 | 765 | 765 | 765 | 765 | 3,900 | 191.25 |
| 2005-03-23 | 767 | 769 | 765 | 765 | 4,000 | 191.25 |
| 2005-03-22 | 764 | 767 | 764 | 767 | 6,600 | 191.75 |
| 2005-03-18 | 760 | 764 | 759 | 764 | 2,000 | 191 |
| 2005-03-17 | 761 | 762 | 736 | 759 | 10,500 | 189.75 |
| 2005-03-16 | 761 | 770 | 761 | 764 | 7,200 | 191 |
| 2005-03-15 | 789 | 792 | 761 | 761 | 3,200 | 190.25 |
| 2005-03-14 | 786 | 789 | 784 | 786 | 700 | 196.50 |
| 2005-03-11 | 781 | 781 | 780 | 781 | 1,800 | 195.25 |
| 2005-03-10 | 779 | 781 | 779 | 781 | 2,900 | 195.25 |
| 2005-03-09 | 770 | 780 | 770 | 780 | 5,100 | 195 |
| 2005-03-08 | 765 | 770 | 765 | 770 | 1,000 | 192.50 |
| 2005-03-07 | 760 | 764 | 760 | 761 | 6,100 | 190.25 |
| 2005-03-04 | 760 | 760 | 756 | 756 | 700 | 189 |
| 2005-03-03 | 760 | 761 | 756 | 756 | 1,900 | 189 |
| 2005-03-02 | 756 | 760 | 756 | 760 | 2,900 | 190 |
| 2005-03-01 | 760 | 761 | 752 | 760 | 6,000 | 190 |
| 2005-02-28 | 759 | 761 | 759 | 760 | 2,800 | 190 |
| 2005-02-25 | 763 | 765 | 760 | 760 | 1,800 | 190 |
| 2005-02-24 | 761 | 770 | 761 | 770 | 500 | 192.50 |
| 2005-02-23 | 767 | 768 | 765 | 765 | 2,700 | 191.25 |
| 2005-02-22 | 783 | 784 | 778 | 778 | 4,400 | 194.50 |
| 2005-02-21 | 780 | 780 | 775 | 777 | 6,200 | 194.25 |
| 2005-02-18 | 760 | 780 | 760 | 780 | 6,000 | 195 |
| 2005-02-17 | 771 | 771 | 760 | 764 | 1,900 | 191 |
| 2005-02-16 | 781 | 781 | 774 | 775 | 2,900 | 193.75 |
| 2005-02-15 | 795 | 800 | 774 | 775 | 4,800 | 193.75 |
| 2005-02-14 | 790 | 795 | 790 | 795 | 5,500 | 198.75 |
| 2005-02-10 | 791 | 791 | 790 | 790 | 1,200 | 197.50 |
| 2005-02-09 | 785 | 790 | 784 | 790 | 2,800 | 197.50 |
| 2005-02-08 | 789 | 790 | 784 | 785 | 7,700 | 196.25 |
| 2005-02-07 | 780 | 789 | 780 | 785 | 500 | 196.25 |
| 2005-02-04 | 770 | 777 | 770 | 772 | 4,200 | 193 |
| 2005-02-03 | 760 | 766 | 759 | 766 | 3,800 | 191.50 |
| 2005-02-02 | 755 | 758 | 750 | 758 | 1,800 | 189.50 |
| 2005-02-01 | 755 | 755 | 754 | 754 | 700 | 188.50 |
| 2005-01-31 | 750 | 750 | 750 | 750 | 2,000 | 187.50 |
| 2005-01-28 | 751 | 751 | 750 | 750 | 1,800 | 187.50 |
| 2005-01-27 | 750 | 751 | 750 | 750 | 3,300 | 187.50 |
| 2005-01-26 | 745 | 750 | 732 | 750 | 15,300 | 187.50 |
| 2005-01-25 | 750 | 751 | 744 | 745 | 5,400 | 186.25 |
| 2005-01-24 | 750 | 751 | 744 | 750 | 9,100 | 187.50 |
| 2005-01-21 | 739 | 745 | 738 | 745 | 4,400 | 186.25 |
| 2005-01-20 | 739 | 740 | 739 | 740 | 1,400 | 185 |
| 2005-01-19 | 736 | 741 | 736 | 736 | 1,100 | 184 |
| 2005-01-18 | 750 | 751 | 750 | 750 | 4,100 | 187.50 |
| 2005-01-17 | 745 | 750 | 740 | 750 | 7,100 | 187.50 |
| 2005-01-14 | 734 | 745 | 734 | 745 | 500 | 186.25 |
| 2005-01-13 | 734 | 735 | 729 | 735 | 9,600 | 183.75 |
| 2005-01-12 | 752 | 753 | 734 | 734 | 13,300 | 183.50 |
| 2005-01-11 | 758 | 779 | 750 | 752 | 4,600 | 188 |
| 2005-01-07 | 769 | 770 | 760 | 760 | 2,100 | 190 |
| 2005-01-06 | 770 | 775 | 766 | 770 | 4,900 | 192.50 |
| 2005-01-05 | 739 | 770 | 739 | 767 | 6,100 | 191.75 |
| 2005-01-04 | 737 | 740 | 737 | 738 | 700 | 184.50 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2009-05-26]1株→2株
