6323 ローツェ(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 | 948 | 965 | 948 | 965 | 4,700 | 48.25 |
| 2005-12-29 | 950 | 952 | 930 | 942 | 30,800 | 47.10 |
| 2005-12-28 | 965 | 965 | 950 | 952 | 19,000 | 47.60 |
| 2005-12-27 | 950 | 966 | 945 | 956 | 33,100 | 47.80 |
| 2005-12-26 | 951 | 958 | 947 | 958 | 47,300 | 47.90 |
| 2005-12-22 | 955 | 970 | 955 | 958 | 19,000 | 47.90 |
| 2005-12-21 | 980 | 980 | 950 | 964 | 43,600 | 48.20 |
| 2005-12-20 | 997 | 997 | 965 | 990 | 27,600 | 49.50 |
| 2005-12-19 | 1,000 | 1,010 | 994 | 999 | 19,700 | 49.95 |
| 2005-12-16 | 1,002 | 1,011 | 1,001 | 1,001 | 13,200 | 50.05 |
| 2005-12-15 | 1,010 | 1,020 | 1,000 | 1,002 | 18,100 | 50.10 |
| 2005-12-14 | 1,030 | 1,045 | 1,011 | 1,013 | 35,700 | 50.65 |
| 2005-12-13 | 1,010 | 1,029 | 1,010 | 1,020 | 20,900 | 51 |
| 2005-12-12 | 1,006 | 1,014 | 1,006 | 1,010 | 11,500 | 50.50 |
| 2005-12-09 | 985 | 1,000 | 982 | 1,000 | 11,600 | 50 |
| 2005-12-08 | 992 | 992 | 983 | 983 | 10,200 | 49.15 |
| 2005-12-07 | 995 | 998 | 992 | 994 | 7,900 | 49.70 |
| 2005-12-06 | 993 | 995 | 991 | 991 | 3,400 | 49.55 |
| 2005-12-05 | 996 | 999 | 983 | 998 | 19,700 | 49.90 |
| 2005-12-02 | 1,002 | 1,002 | 994 | 996 | 16,900 | 49.80 |
| 2005-12-01 | 980 | 995 | 975 | 994 | 20,800 | 49.70 |
| 2005-11-30 | 1,003 | 1,003 | 982 | 984 | 24,500 | 49.20 |
| 2005-11-29 | 999 | 1,025 | 997 | 1,000 | 38,000 | 50 |
| 2005-11-28 | 989 | 1,020 | 981 | 990 | 30,900 | 49.50 |
| 2005-11-25 | 970 | 980 | 970 | 979 | 17,600 | 48.95 |
| 2005-11-24 | 970 | 975 | 960 | 969 | 16,500 | 48.45 |
| 2005-11-22 | 961 | 970 | 950 | 970 | 6,300 | 48.50 |
| 2005-11-21 | 970 | 970 | 965 | 965 | 8,900 | 48.25 |
| 2005-11-18 | 962 | 975 | 961 | 965 | 6,800 | 48.25 |
| 2005-11-17 | 966 | 977 | 960 | 962 | 17,900 | 48.10 |
| 2005-11-16 | 977 | 984 | 970 | 984 | 3,400 | 49.20 |
| 2005-11-15 | 984 | 984 | 952 | 980 | 8,700 | 49 |
| 2005-11-14 | 975 | 979 | 970 | 978 | 9,700 | 48.90 |
| 2005-11-11 | 965 | 979 | 950 | 979 | 10,100 | 48.95 |
| 2005-11-10 | 960 | 960 | 940 | 945 | 10,600 | 47.25 |
| 2005-11-09 | 979 | 979 | 960 | 962 | 9,100 | 48.10 |
| 2005-11-08 | 982 | 984 | 965 | 984 | 9,200 | 49.20 |
| 2005-11-07 | 945 | 980 | 935 | 980 | 16,200 | 49 |
| 2005-11-04 | 919 | 945 | 919 | 945 | 21,400 | 47.25 |
| 2005-11-02 | 915 | 920 | 905 | 920 | 17,100 | 46 |
| 2005-11-01 | 932 | 933 | 915 | 915 | 5,200 | 45.75 |
| 2005-10-31 | 924 | 931 | 900 | 931 | 18,000 | 46.55 |
| 2005-10-28 | 932 | 932 | 926 | 930 | 18,200 | 46.50 |
| 2005-10-27 | 932 | 932 | 925 | 932 | 9,000 | 46.60 |
| 2005-10-26 | 921 | 937 | 910 | 933 | 7,100 | 46.65 |
| 2005-10-25 | 938 | 938 | 921 | 934 | 3,900 | 46.70 |
| 2005-10-24 | 910 | 931 | 906 | 931 | 2,800 | 46.55 |
| 2005-10-21 | 930 | 930 | 920 | 930 | 4,200 | 46.50 |
| 2005-10-20 | 930 | 939 | 918 | 939 | 11,800 | 46.95 |
| 2005-10-19 | 930 | 930 | 915 | 930 | 12,700 | 46.50 |
| 2005-10-18 | 950 | 950 | 930 | 945 | 13,700 | 47.25 |
| 2005-10-17 | 970 | 975 | 939 | 950 | 18,200 | 47.50 |
| 2005-10-14 | 980 | 989 | 955 | 989 | 12,700 | 49.45 |
| 2005-10-13 | 990 | 990 | 970 | 988 | 5,900 | 49.40 |
| 2005-10-12 | 975 | 989 | 975 | 985 | 7,400 | 49.25 |
| 2005-10-11 | 990 | 1,000 | 971 | 975 | 15,900 | 48.75 |
| 2005-10-07 | 980 | 980 | 970 | 980 | 7,300 | 49 |
| 2005-10-06 | 995 | 995 | 980 | 980 | 3,700 | 49 |
| 2005-10-05 | 990 | 990 | 967 | 990 | 24,800 | 49.50 |
| 2005-10-04 | 934 | 978 | 934 | 978 | 22,300 | 48.90 |
| 2005-10-03 | 922 | 950 | 921 | 930 | 6,200 | 46.50 |
| 2005-09-30 | 903 | 919 | 903 | 919 | 5,700 | 45.95 |
| 2005-09-29 | 903 | 905 | 840 | 903 | 33,900 | 45.15 |
| 2005-09-28 | 934 | 934 | 910 | 910 | 4,500 | 45.50 |
| 2005-09-27 | 950 | 950 | 928 | 940 | 19,600 | 47 |
| 2005-09-26 | 955 | 955 | 940 | 950 | 20,700 | 47.50 |
| 2005-09-22 | 965 | 965 | 934 | 950 | 8,100 | 47.50 |
| 2005-09-21 | 965 | 970 | 960 | 966 | 12,500 | 48.30 |
| 2005-09-20 | 981 | 990 | 970 | 970 | 20,500 | 48.50 |
| 2005-09-16 | 990 | 997 | 985 | 997 | 9,600 | 49.85 |
| 2005-09-15 | 982 | 999 | 980 | 999 | 33,100 | 49.95 |
| 2005-09-14 | 996 | 998 | 985 | 990 | 5,900 | 49.50 |
| 2005-09-13 | 1,000 | 1,000 | 986 | 986 | 10,900 | 49.30 |
| 2005-09-12 | 980 | 1,000 | 980 | 1,000 | 14,300 | 50 |
| 2005-09-09 | 968 | 998 | 967 | 980 | 31,300 | 49 |
| 2005-09-08 | 970 | 985 | 960 | 980 | 77,900 | 49 |
| 2005-09-07 | 1,035 | 1,043 | 1,030 | 1,040 | 12,000 | 52 |
| 2005-09-06 | 1,035 | 1,045 | 1,030 | 1,039 | 22,600 | 51.95 |
| 2005-09-05 | 1,060 | 1,060 | 1,040 | 1,040 | 12,800 | 52 |
| 2005-09-02 | 1,049 | 1,050 | 1,044 | 1,050 | 3,900 | 52.50 |
| 2005-09-01 | 1,038 | 1,050 | 1,037 | 1,041 | 17,100 | 52.05 |
| 2005-08-31 | 1,054 | 1,055 | 1,039 | 1,050 | 5,800 | 52.50 |
| 2005-08-30 | 1,065 | 1,065 | 1,050 | 1,055 | 4,600 | 52.75 |
| 2005-08-29 | 1,055 | 1,055 | 1,050 | 1,055 | 7,400 | 52.75 |
| 2005-08-26 | 1,056 | 1,079 | 1,050 | 1,050 | 8,400 | 52.50 |
| 2005-08-25 | 1,074 | 1,074 | 1,060 | 1,060 | 4,100 | 53 |
| 2005-08-24 | 1,073 | 1,079 | 1,060 | 1,070 | 3,300 | 53.50 |
| 2005-08-23 | 1,085 | 1,085 | 1,050 | 1,053 | 8,900 | 52.65 |
| 2005-08-22 | 1,069 | 1,075 | 1,068 | 1,072 | 10,900 | 53.60 |
| 2005-08-19 | 1,060 | 1,068 | 1,051 | 1,068 | 6,200 | 53.40 |
| 2005-08-18 | 1,065 | 1,069 | 1,064 | 1,064 | 3,900 | 53.20 |
| 2005-08-17 | 1,074 | 1,074 | 1,060 | 1,065 | 3,600 | 53.25 |
| 2005-08-16 | 1,080 | 1,080 | 1,066 | 1,066 | 2,800 | 53.30 |
| 2005-08-15 | 1,071 | 1,071 | 1,051 | 1,070 | 1,100 | 53.50 |
| 2005-08-12 | 1,070 | 1,070 | 1,050 | 1,051 | 18,500 | 52.55 |
| 2005-08-11 | 1,053 | 1,060 | 1,045 | 1,060 | 16,900 | 53 |
| 2005-08-10 | 1,089 | 1,089 | 1,030 | 1,050 | 38,300 | 52.50 |
| 2005-08-09 | 1,070 | 1,080 | 1,040 | 1,080 | 18,100 | 54 |
| 2005-08-08 | 1,060 | 1,060 | 1,039 | 1,050 | 7,800 | 52.50 |
| 2005-08-05 | 1,079 | 1,089 | 1,060 | 1,060 | 7,900 | 53 |
| 2005-08-04 | 1,092 | 1,092 | 1,065 | 1,080 | 18,500 | 54 |
| 2005-08-03 | 1,114 | 1,130 | 1,063 | 1,063 | 11,300 | 53.15 |
| 2005-08-02 | 1,114 | 1,120 | 1,090 | 1,100 | 26,200 | 55 |
| 2005-08-01 | 1,140 | 1,140 | 1,115 | 1,115 | 14,100 | 55.75 |
| 2005-07-29 | 1,155 | 1,157 | 1,111 | 1,142 | 13,300 | 57.10 |
| 2005-07-28 | 1,125 | 1,160 | 1,110 | 1,159 | 63,700 | 57.95 |
| 2005-07-27 | 1,090 | 1,120 | 1,090 | 1,117 | 32,900 | 55.85 |
| 2005-07-26 | 1,091 | 1,091 | 1,075 | 1,086 | 20,700 | 54.30 |
| 2005-07-25 | 1,091 | 1,103 | 1,090 | 1,091 | 33,100 | 54.55 |
| 2005-07-22 | 1,118 | 1,119 | 1,092 | 1,103 | 12,800 | 55.15 |
| 2005-07-21 | 1,100 | 1,130 | 1,090 | 1,124 | 31,800 | 56.20 |
| 2005-07-20 | 1,095 | 1,110 | 1,081 | 1,109 | 98,100 | 55.45 |
| 2005-07-19 | 1,040 | 1,075 | 1,033 | 1,063 | 109,100 | 53.15 |
| 2005-07-15 | 1,170 | 1,210 | 1,170 | 1,200 | 20,300 | 60 |
| 2005-07-14 | 1,160 | 1,172 | 1,160 | 1,168 | 5,900 | 58.40 |
| 2005-07-13 | 1,157 | 1,170 | 1,157 | 1,161 | 9,100 | 58.05 |
| 2005-07-12 | 1,163 | 1,164 | 1,160 | 1,162 | 6,600 | 58.10 |
| 2005-07-11 | 1,155 | 1,167 | 1,155 | 1,163 | 3,900 | 58.15 |
| 2005-07-08 | 1,173 | 1,175 | 1,155 | 1,155 | 6,400 | 57.75 |
| 2005-07-07 | 1,170 | 1,190 | 1,170 | 1,173 | 10,700 | 58.65 |
| 2005-07-06 | 1,200 | 1,200 | 1,188 | 1,188 | 14,500 | 59.40 |
| 2005-07-05 | 1,200 | 1,200 | 1,185 | 1,200 | 9,500 | 60 |
| 2005-07-04 | 1,186 | 1,200 | 1,186 | 1,200 | 14,600 | 60 |
| 2005-07-01 | 1,205 | 1,210 | 1,186 | 1,188 | 20,000 | 59.40 |
| 2005-06-30 | 1,230 | 1,230 | 1,215 | 1,215 | 5,800 | 60.75 |
| 2005-06-29 | 1,238 | 1,240 | 1,210 | 1,230 | 11,700 | 61.50 |
| 2005-06-28 | 1,233 | 1,238 | 1,220 | 1,235 | 13,600 | 61.75 |
| 2005-06-27 | 1,215 | 1,230 | 1,205 | 1,230 | 13,900 | 61.50 |
| 2005-06-24 | 1,209 | 1,238 | 1,209 | 1,238 | 9,600 | 61.90 |
| 2005-06-23 | 1,220 | 1,236 | 1,220 | 1,234 | 23,100 | 61.70 |
| 2005-06-22 | 1,179 | 1,219 | 1,178 | 1,219 | 29,200 | 60.95 |
| 2005-06-21 | 1,179 | 1,180 | 1,172 | 1,179 | 9,800 | 58.95 |
| 2005-06-20 | 1,180 | 1,195 | 1,170 | 1,180 | 15,800 | 59 |
| 2005-06-17 | 1,185 | 1,185 | 1,170 | 1,178 | 16,600 | 58.90 |
| 2005-06-16 | 1,180 | 1,180 | 1,165 | 1,179 | 28,100 | 58.95 |
| 2005-06-15 | 1,150 | 1,189 | 1,136 | 1,160 | 47,400 | 58 |
| 2005-06-14 | 1,110 | 1,135 | 1,110 | 1,135 | 40,500 | 56.75 |
| 2005-06-13 | 1,110 | 1,130 | 1,086 | 1,090 | 18,500 | 54.50 |
| 2005-06-10 | 1,079 | 1,100 | 1,062 | 1,100 | 7,900 | 55 |
| 2005-06-09 | 1,055 | 1,080 | 1,050 | 1,075 | 5,700 | 53.75 |
| 2005-06-08 | 1,068 | 1,070 | 1,050 | 1,050 | 7,900 | 52.50 |
| 2005-06-07 | 1,055 | 1,070 | 1,053 | 1,068 | 1,900 | 53.40 |
| 2005-06-06 | 1,050 | 1,080 | 1,050 | 1,052 | 9,100 | 52.60 |
| 2005-06-03 | 1,064 | 1,079 | 1,060 | 1,065 | 10,300 | 53.25 |
| 2005-06-02 | 1,046 | 1,064 | 1,046 | 1,064 | 5,100 | 53.20 |
| 2005-06-01 | 1,061 | 1,070 | 1,040 | 1,050 | 6,500 | 52.50 |
| 2005-05-31 | 1,068 | 1,070 | 1,060 | 1,061 | 3,300 | 53.05 |
| 2005-05-30 | 1,078 | 1,078 | 1,070 | 1,077 | 5,600 | 53.85 |
| 2005-05-27 | 1,030 | 1,055 | 1,030 | 1,050 | 10,300 | 52.50 |
| 2005-05-26 | 1,020 | 1,020 | 1,000 | 1,011 | 10,100 | 50.55 |
| 2005-05-25 | 1,012 | 1,030 | 999 | 1,030 | 25,800 | 51.50 |
| 2005-05-24 | 1,020 | 1,040 | 1,010 | 1,025 | 10,800 | 51.25 |
| 2005-05-23 | 1,034 | 1,034 | 1,010 | 1,020 | 3,100 | 51 |
| 2005-05-20 | 1,034 | 1,040 | 1,034 | 1,034 | 5,500 | 51.70 |
| 2005-05-19 | 1,015 | 1,029 | 1,015 | 1,028 | 6,000 | 51.40 |
| 2005-05-18 | 1,010 | 1,020 | 1,010 | 1,020 | 4,400 | 51 |
| 2005-05-17 | 1,020 | 1,025 | 1,000 | 1,000 | 11,700 | 50 |
| 2005-05-16 | 1,045 | 1,045 | 1,002 | 1,029 | 15,400 | 51.45 |
| 2005-05-13 | 1,052 | 1,052 | 1,040 | 1,050 | 7,800 | 52.50 |
| 2005-05-12 | 1,066 | 1,066 | 1,062 | 1,066 | 14,800 | 53.30 |
| 2005-05-11 | 1,060 | 1,080 | 1,040 | 1,065 | 18,000 | 53.25 |
| 2005-05-10 | 1,046 | 1,100 | 1,046 | 1,060 | 27,000 | 53 |
| 2005-05-09 | 1,069 | 1,092 | 1,030 | 1,040 | 17,600 | 52 |
| 2005-05-06 | 1,080 | 1,085 | 1,060 | 1,060 | 12,300 | 53 |
| 2005-05-02 | 1,060 | 1,080 | 1,055 | 1,060 | 8,600 | 53 |
| 2005-04-28 | 1,040 | 1,060 | 1,031 | 1,051 | 11,600 | 52.55 |
| 2005-04-27 | 1,052 | 1,052 | 998 | 1,021 | 39,400 | 51.05 |
| 2005-04-26 | 1,130 | 1,130 | 1,050 | 1,080 | 31,900 | 54 |
| 2005-04-25 | 1,121 | 1,145 | 1,101 | 1,123 | 38,700 | 56.15 |
| 2005-04-22 | 1,230 | 1,241 | 1,216 | 1,241 | 15,500 | 62.05 |
| 2005-04-21 | 1,200 | 1,214 | 1,185 | 1,214 | 12,200 | 60.70 |
| 2005-04-20 | 1,195 | 1,210 | 1,190 | 1,210 | 9,800 | 60.50 |
| 2005-04-19 | 1,155 | 1,185 | 1,155 | 1,185 | 11,700 | 59.25 |
| 2005-04-18 | 1,200 | 1,200 | 1,151 | 1,175 | 13,800 | 58.75 |
| 2005-04-15 | 1,207 | 1,215 | 1,191 | 1,215 | 15,900 | 60.75 |
| 2005-04-14 | 1,210 | 1,215 | 1,190 | 1,215 | 12,400 | 60.75 |
| 2005-04-13 | 1,200 | 1,205 | 1,190 | 1,205 | 15,200 | 60.25 |
| 2005-04-12 | 1,195 | 1,200 | 1,182 | 1,190 | 11,700 | 59.50 |
| 2005-04-11 | 1,230 | 1,230 | 1,191 | 1,195 | 20,300 | 59.75 |
| 2005-04-08 | 1,220 | 1,225 | 1,201 | 1,210 | 17,800 | 60.50 |
| 2005-04-07 | 1,215 | 1,220 | 1,212 | 1,220 | 3,400 | 61 |
| 2005-04-06 | 1,240 | 1,240 | 1,215 | 1,215 | 7,500 | 60.75 |
| 2005-04-05 | 1,220 | 1,230 | 1,200 | 1,230 | 6,200 | 61.50 |
| 2005-04-04 | 1,220 | 1,220 | 1,200 | 1,200 | 7,000 | 60 |
| 2005-04-01 | 1,203 | 1,220 | 1,195 | 1,218 | 6,000 | 60.90 |
| 2005-03-31 | 1,222 | 1,260 | 1,200 | 1,202 | 5,900 | 60.10 |
| 2005-03-30 | 1,200 | 1,222 | 1,180 | 1,222 | 8,700 | 61.10 |
| 2005-03-29 | 1,261 | 1,261 | 1,239 | 1,240 | 11,600 | 62 |
| 2005-03-28 | 1,285 | 1,285 | 1,250 | 1,263 | 4,600 | 63.15 |
| 2005-03-25 | 1,298 | 1,305 | 1,285 | 1,305 | 3,900 | 65.25 |
| 2005-03-24 | 1,340 | 1,340 | 1,291 | 1,330 | 15,200 | 66.50 |
| 2005-03-23 | 1,350 | 1,350 | 1,320 | 1,340 | 27,200 | 67 |
| 2005-03-22 | 1,350 | 1,365 | 1,340 | 1,350 | 38,400 | 67.50 |
| 2005-03-18 | 1,296 | 1,313 | 1,282 | 1,310 | 36,500 | 65.50 |
| 2005-03-17 | 1,260 | 1,279 | 1,252 | 1,279 | 18,300 | 63.95 |
| 2005-03-16 | 1,241 | 1,280 | 1,241 | 1,260 | 25,800 | 63 |
| 2005-03-15 | 1,235 | 1,245 | 1,230 | 1,235 | 21,600 | 61.75 |
| 2005-03-14 | 1,225 | 1,241 | 1,220 | 1,230 | 41,300 | 61.50 |
| 2005-03-11 | 1,222 | 1,230 | 1,220 | 1,220 | 15,700 | 61 |
| 2005-03-10 | 1,213 | 1,230 | 1,213 | 1,219 | 19,100 | 60.95 |
| 2005-03-09 | 1,220 | 1,227 | 1,216 | 1,225 | 28,800 | 61.25 |
| 2005-03-08 | 1,210 | 1,218 | 1,210 | 1,215 | 29,600 | 60.75 |
| 2005-03-07 | 1,205 | 1,220 | 1,205 | 1,205 | 12,400 | 60.25 |
| 2005-03-04 | 1,209 | 1,215 | 1,201 | 1,203 | 9,400 | 60.15 |
| 2005-03-03 | 1,200 | 1,210 | 1,196 | 1,205 | 14,000 | 60.25 |
| 2005-03-02 | 1,200 | 1,205 | 1,190 | 1,199 | 28,300 | 59.95 |
| 2005-03-01 | 1,230 | 1,230 | 1,182 | 1,200 | 26,300 | 60 |
| 2005-02-28 | 1,220 | 1,230 | 1,211 | 1,211 | 15,600 | 60.55 |
| 2005-02-25 | 1,220 | 1,220 | 1,210 | 1,211 | 23,000 | 60.55 |
| 2005-02-24 | 1,225 | 1,225 | 1,205 | 1,205 | 11,800 | 60.25 |
| 2005-02-23 | 1,225 | 1,240 | 1,225 | 1,230 | 31,200 | 61.50 |
| 2005-02-22 | 1,210 | 1,250 | 1,210 | 1,250 | 8,600 | 62.50 |
| 2005-02-21 | 1,200 | 1,220 | 1,191 | 1,210 | 21,200 | 60.50 |
| 2005-02-18 | 1,218 | 1,218 | 1,170 | 1,210 | 29,000 | 60.50 |
| 2005-02-17 | 1,230 | 1,260 | 1,230 | 1,231 | 7,300 | 61.55 |
| 2005-02-16 | 1,250 | 1,250 | 1,238 | 1,240 | 29,900 | 62 |
| 2005-02-15 | 1,250 | 1,260 | 1,249 | 1,249 | 10,100 | 62.45 |
| 2005-02-14 | 1,245 | 1,260 | 1,240 | 1,249 | 10,000 | 62.45 |
| 2005-02-10 | 1,285 | 1,285 | 1,230 | 1,245 | 26,300 | 62.25 |
| 2005-02-09 | 1,279 | 1,298 | 1,275 | 1,285 | 7,500 | 64.25 |
| 2005-02-08 | 1,300 | 1,300 | 1,270 | 1,290 | 12,600 | 64.50 |
| 2005-02-07 | 1,300 | 1,310 | 1,279 | 1,298 | 23,600 | 64.90 |
| 2005-02-04 | 1,300 | 1,300 | 1,260 | 1,280 | 23,100 | 64 |
| 2005-02-03 | 1,300 | 1,300 | 1,280 | 1,280 | 14,000 | 64 |
| 2005-02-02 | 1,290 | 1,310 | 1,290 | 1,290 | 40,900 | 64.50 |
| 2005-02-01 | 1,256 | 1,280 | 1,250 | 1,270 | 19,500 | 63.50 |
| 2005-01-31 | 1,240 | 1,275 | 1,240 | 1,257 | 20,500 | 62.85 |
| 2005-01-28 | 1,240 | 1,243 | 1,215 | 1,243 | 24,100 | 62.15 |
| 2005-01-27 | 1,274 | 1,274 | 1,235 | 1,240 | 23,400 | 62 |
| 2005-01-26 | 1,285 | 1,290 | 1,273 | 1,277 | 17,400 | 63.85 |
| 2005-01-25 | 1,300 | 1,300 | 1,271 | 1,285 | 19,100 | 64.25 |
| 2005-01-24 | 1,320 | 1,320 | 1,281 | 1,305 | 12,700 | 65.25 |
| 2005-01-21 | 1,360 | 1,360 | 1,320 | 1,325 | 23,600 | 66.25 |
| 2005-01-20 | 1,270 | 1,350 | 1,270 | 1,350 | 61,700 | 67.50 |
| 2005-01-19 | 1,315 | 1,316 | 1,270 | 1,295 | 55,300 | 64.75 |
| 2005-01-18 | 1,323 | 1,340 | 1,270 | 1,305 | 130,900 | 65.25 |
| 2005-01-17 | 1,324 | 1,324 | 1,270 | 1,324 | 247,700 | 66.20 |
| 2005-01-14 | 1,130 | 1,130 | 1,080 | 1,124 | 15,600 | 56.20 |
| 2005-01-13 | 1,131 | 1,140 | 1,125 | 1,135 | 12,000 | 56.75 |
| 2005-01-12 | 1,135 | 1,160 | 1,126 | 1,126 | 22,900 | 56.30 |
| 2005-01-11 | 1,130 | 1,148 | 1,120 | 1,135 | 34,200 | 56.75 |
| 2005-01-07 | 1,130 | 1,130 | 1,110 | 1,119 | 6,700 | 55.95 |
| 2005-01-06 | 1,132 | 1,148 | 1,110 | 1,125 | 10,800 | 56.25 |
| 2005-01-05 | 1,147 | 1,148 | 1,130 | 1,148 | 8,700 | 57.40 |
| 2005-01-04 | 1,150 | 1,160 | 1,120 | 1,160 | 7,900 | 58 |
分割・併合履歴 ： [2024-08-29]1株→10株 [2007-02-23]1株→2株 [2000-08-28]1株→2株
