6324 (株)ハーモニック・ドライブ・システムズ 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 | 1,209,990 | 1,209,990 | 1,179,990 | 1,179,990 | 31 | 437.03 |
| 2005-12-29 | 1,149,990 | 1,230,000 | 1,149,990 | 1,200,000 | 495 | 444.44 |
| 2005-12-28 | 1,149,990 | 1,160,010 | 1,149,990 | 1,149,990 | 75 | 425.92 |
| 2005-12-27 | 1,160,010 | 1,170,000 | 1,149,990 | 1,160,010 | 84 | 429.63 |
| 2005-12-26 | 1,170,000 | 1,179,990 | 1,149,990 | 1,170,000 | 63 | 433.33 |
| 2005-12-22 | 1,160,010 | 1,179,990 | 1,160,010 | 1,170,000 | 100 | 433.33 |
| 2005-12-21 | 1,160,010 | 1,170,000 | 1,149,990 | 1,160,010 | 77 | 429.63 |
| 2005-12-20 | 1,140,000 | 1,160,010 | 1,140,000 | 1,160,010 | 134 | 429.63 |
| 2005-12-19 | 1,160,010 | 1,170,000 | 1,140,000 | 1,149,990 | 162 | 425.92 |
| 2005-12-16 | 1,110,000 | 1,179,990 | 1,110,000 | 1,149,990 | 67 | 425.92 |
| 2005-12-15 | 1,130,010 | 1,140,000 | 1,100,010 | 1,130,010 | 88 | 418.52 |
| 2005-12-14 | 1,130,010 | 1,140,000 | 1,130,010 | 1,140,000 | 48 | 422.22 |
| 2005-12-13 | 1,160,010 | 1,160,010 | 1,119,990 | 1,140,000 | 49 | 422.22 |
| 2005-12-12 | 1,170,000 | 1,190,010 | 1,140,000 | 1,160,010 | 234 | 429.63 |
| 2005-12-09 | 1,110,000 | 1,190,010 | 1,100,010 | 1,160,010 | 202 | 429.63 |
| 2005-12-08 | 1,160,010 | 1,160,010 | 1,110,000 | 1,130,010 | 48 | 418.52 |
| 2005-12-07 | 1,190,010 | 1,220,010 | 1,149,990 | 1,149,990 | 178 | 425.92 |
| 2005-12-06 | 1,179,990 | 1,239,990 | 1,170,000 | 1,200,000 | 380 | 444.44 |
| 2005-12-05 | 1,149,990 | 1,190,010 | 1,149,990 | 1,170,000 | 236 | 433.33 |
| 2005-12-02 | 1,119,990 | 1,160,010 | 1,119,990 | 1,149,990 | 116 | 425.92 |
| 2005-12-01 | 1,080,000 | 1,119,990 | 1,080,000 | 1,119,990 | 138 | 414.81 |
| 2005-11-30 | 1,070,010 | 1,080,000 | 1,059,990 | 1,080,000 | 85 | 400 |
| 2005-11-29 | 1,080,000 | 1,089,990 | 1,059,990 | 1,070,010 | 175 | 396.30 |
| 2005-11-28 | 1,080,000 | 1,119,990 | 1,080,000 | 1,080,000 | 238 | 400 |
| 2005-11-25 | 1,080,000 | 1,130,010 | 1,059,990 | 1,070,010 | 311 | 396.30 |
| 2005-11-24 | 1,080,000 | 1,080,000 | 1,059,990 | 1,080,000 | 117 | 400 |
| 2005-11-22 | 1,059,990 | 1,089,990 | 1,050,000 | 1,080,000 | 56 | 400 |
| 2005-11-21 | 1,119,990 | 1,130,010 | 1,050,000 | 1,059,990 | 156 | 392.59 |
| 2005-11-18 | 1,040,010 | 1,160,010 | 1,040,010 | 1,119,990 | 599 | 414.81 |
| 2005-11-17 | 990,000 | 998,992 | 990,000 | 998,992 | 76 | 370 |
| 2005-11-16 | 990,000 | 990,000 | 988,002 | 990,000 | 40 | 366.67 |
| 2005-11-15 | 980,009 | 990,999 | 980,009 | 988,002 | 31 | 365.93 |
| 2005-11-14 | 997,993 | 997,993 | 981,008 | 982,007 | 10 | 363.71 |
| 2005-11-10 | 999,991 | 1,010,010 | 994,995 | 997,993 | 74 | 369.63 |
| 2005-11-09 | 999,991 | 1,020,000 | 999,991 | 999,991 | 116 | 370.37 |
| 2005-11-08 | 999,991 | 999,991 | 985,004 | 999,991 | 62 | 370.37 |
| 2005-11-07 | 1,010,010 | 1,020,000 | 994,995 | 999,991 | 64 | 370.37 |
| 2005-11-04 | 927,003 | 1,029,990 | 900,000 | 1,020,000 | 182 | 377.78 |
| 2005-11-02 | 890,009 | 925,004 | 890,009 | 925,004 | 13 | 342.59 |
| 2005-11-01 | 879,991 | 890,009 | 879,991 | 889,010 | 39 | 329.26 |
| 2005-10-31 | 890,009 | 891,008 | 879,991 | 879,991 | 74 | 325.92 |
| 2005-10-28 | 890,009 | 890,009 | 890,009 | 890,009 | 6 | 329.63 |
| 2005-10-27 | 901,998 | 903,996 | 890,009 | 890,009 | 15 | 329.63 |
| 2005-10-26 | 893,006 | 897,003 | 890,009 | 890,009 | 34 | 329.63 |
| 2005-10-25 | 891,008 | 892,007 | 884,986 | 884,986 | 27 | 327.77 |
| 2005-10-24 | 890,009 | 893,006 | 884,986 | 890,009 | 27 | 329.63 |
| 2005-10-21 | 895,004 | 896,004 | 884,986 | 890,009 | 11 | 329.63 |
| 2005-10-20 | 910,990 | 910,990 | 895,004 | 895,004 | 26 | 331.48 |
| 2005-10-19 | 930,000 | 930,000 | 914,986 | 915,986 | 10 | 339.25 |
| 2005-10-18 | 930,000 | 930,000 | 920,009 | 920,009 | 6 | 340.74 |
| 2005-10-17 | 949,010 | 950,009 | 943,987 | 944,986 | 24 | 350 |
| 2005-10-14 | 948,011 | 950,009 | 945,986 | 950,009 | 18 | 351.86 |
| 2005-10-13 | 955,004 | 955,004 | 955,004 | 955,004 | 1 | 353.71 |
| 2005-10-12 | 951,008 | 960,000 | 939,991 | 959,001 | 10 | 355.19 |
| 2005-10-07 | 931,998 | 935,995 | 929,001 | 930,000 | 14 | 344.44 |
| 2005-10-06 | 930,000 | 930,999 | 920,009 | 929,001 | 19 | 344.07 |
| 2005-10-05 | 930,000 | 939,991 | 930,000 | 939,991 | 12 | 348.15 |
| 2005-10-04 | 931,998 | 931,998 | 930,000 | 930,000 | 2 | 344.44 |
| 2005-10-03 | 921,008 | 922,007 | 921,008 | 922,007 | 2 | 341.48 |
| 2005-09-30 | 889,010 | 981,008 | 889,010 | 960,000 | 133 | 355.56 |
| 2005-09-29 | 894,005 | 895,004 | 870,000 | 879,991 | 93 | 325.92 |
| 2005-09-28 | 891,008 | 895,004 | 891,008 | 895,004 | 16 | 331.48 |
| 2005-09-27 | 914,986 | 915,986 | 890,009 | 890,009 | 8 | 329.63 |
| 2005-09-26 | 915,986 | 925,004 | 914,986 | 925,004 | 25 | 342.59 |
| 2005-09-22 | 879,991 | 950,009 | 879,991 | 925,004 | 171 | 342.59 |
| 2005-09-21 | 878,992 | 879,991 | 878,992 | 879,991 | 30 | 325.92 |
| 2005-09-20 | 889,010 | 890,009 | 871,998 | 876,994 | 30 | 324.81 |
| 2005-09-16 | 900,000 | 900,000 | 879,991 | 893,006 | 69 | 330.74 |
| 2005-09-15 | 898,002 | 900,999 | 897,003 | 900,000 | 26 | 333.33 |
| 2005-09-14 | 903,996 | 903,996 | 892,007 | 900,000 | 52 | 333.33 |
| 2005-09-13 | 909,991 | 910,990 | 904,995 | 904,995 | 26 | 335.18 |
| 2005-09-12 | 909,991 | 909,991 | 900,000 | 904,995 | 17 | 335.18 |
| 2005-09-09 | 890,009 | 910,990 | 890,009 | 909,991 | 26 | 337.03 |
| 2005-09-08 | 899,001 | 899,001 | 890,009 | 890,009 | 5 | 329.63 |
| 2005-09-07 | 904,995 | 920,009 | 870,000 | 895,004 | 32 | 331.48 |
| 2005-09-06 | 879,991 | 935,995 | 879,991 | 930,000 | 154 | 344.44 |
| 2005-09-05 | 823,987 | 874,995 | 819,991 | 870,000 | 55 | 322.22 |
| 2005-09-02 | 819,991 | 819,991 | 805,004 | 810,000 | 22 | 300 |
| 2005-09-01 | 819,991 | 820,990 | 810,000 | 820,990 | 7 | 304.07 |
| 2005-08-31 | 809,001 | 819,991 | 800,009 | 819,991 | 19 | 303.70 |
| 2005-08-30 | 810,000 | 810,999 | 805,004 | 810,000 | 20 | 300 |
| 2005-08-29 | 818,992 | 824,986 | 810,000 | 810,000 | 44 | 300 |
| 2005-08-26 | 821,989 | 823,987 | 819,991 | 819,991 | 41 | 303.70 |
| 2005-08-25 | 823,987 | 824,986 | 821,989 | 821,989 | 18 | 304.44 |
| 2005-08-24 | 823,987 | 828,011 | 823,987 | 824,986 | 64 | 305.55 |
| 2005-08-23 | 830,009 | 840,000 | 824,986 | 824,986 | 19 | 305.55 |
| 2005-08-22 | 824,986 | 830,009 | 824,986 | 830,009 | 12 | 307.41 |
| 2005-08-19 | 831,008 | 832,007 | 822,988 | 824,986 | 12 | 305.55 |
| 2005-08-18 | 820,990 | 840,000 | 820,990 | 840,000 | 13 | 311.11 |
| 2005-08-17 | 823,987 | 825,986 | 821,989 | 821,989 | 45 | 304.44 |
| 2005-08-16 | 830,009 | 830,009 | 823,987 | 824,986 | 5 | 305.55 |
| 2005-08-15 | 834,005 | 835,004 | 824,986 | 824,986 | 12 | 305.55 |
| 2005-08-12 | 835,004 | 835,004 | 829,010 | 835,004 | 6 | 309.26 |
| 2005-08-11 | 840,999 | 840,999 | 819,991 | 830,009 | 36 | 307.41 |
| 2005-08-10 | 840,999 | 841,998 | 835,004 | 840,000 | 21 | 311.11 |
| 2005-08-09 | 849,991 | 849,991 | 813,996 | 835,004 | 19 | 309.26 |
| 2005-08-08 | 849,991 | 870,000 | 835,004 | 870,000 | 51 | 322.22 |
| 2005-08-05 | 852,988 | 852,988 | 849,991 | 849,991 | 7 | 314.81 |
| 2005-08-04 | 869,001 | 869,001 | 850,990 | 850,990 | 12 | 315.18 |
| 2005-08-03 | 870,000 | 884,986 | 870,000 | 870,000 | 38 | 322.22 |
| 2005-08-02 | 869,001 | 870,000 | 866,004 | 867,003 | 12 | 321.11 |
| 2005-08-01 | 869,001 | 870,000 | 862,007 | 870,000 | 25 | 322.22 |
| 2005-07-29 | 870,000 | 870,000 | 870,000 | 870,000 | 3 | 322.22 |
| 2005-07-28 | 864,005 | 867,003 | 864,005 | 867,003 | 5 | 321.11 |
| 2005-07-27 | 865,004 | 865,004 | 862,007 | 865,004 | 9 | 320.37 |
| 2005-07-26 | 866,004 | 866,004 | 865,004 | 865,004 | 7 | 320.37 |
| 2005-07-25 | 867,003 | 867,003 | 864,005 | 866,004 | 16 | 320.74 |
| 2005-07-22 | 864,005 | 870,999 | 862,007 | 870,000 | 25 | 322.22 |
| 2005-07-21 | 869,001 | 884,986 | 861,008 | 870,000 | 217 | 322.22 |
| 2005-07-20 | 870,000 | 870,999 | 868,002 | 870,000 | 51 | 322.22 |
| 2005-07-19 | 879,991 | 879,991 | 870,000 | 870,000 | 13 | 322.22 |
| 2005-07-15 | 874,995 | 879,991 | 872,997 | 879,991 | 93 | 325.92 |
| 2005-07-14 | 879,991 | 879,991 | 874,995 | 875,995 | 13 | 324.44 |
| 2005-07-13 | 879,991 | 881,989 | 877,993 | 880,990 | 42 | 326.29 |
| 2005-07-12 | 879,991 | 884,986 | 879,991 | 880,990 | 16 | 326.29 |
| 2005-07-11 | 884,986 | 884,986 | 881,989 | 884,986 | 20 | 327.77 |
| 2005-07-08 | 895,004 | 895,004 | 879,991 | 882,988 | 73 | 327.03 |
| 2005-07-07 | 905,995 | 909,991 | 895,004 | 895,004 | 49 | 331.48 |
| 2005-07-06 | 939,991 | 939,991 | 920,009 | 925,004 | 23 | 342.59 |
| 2005-07-05 | 946,985 | 952,007 | 937,993 | 939,991 | 31 | 348.15 |
| 2005-07-04 | 938,992 | 950,009 | 938,992 | 948,011 | 19 | 351.12 |
| 2005-07-01 | 950,009 | 950,009 | 930,000 | 930,000 | 14 | 344.44 |
| 2005-06-30 | 939,991 | 950,009 | 939,991 | 950,009 | 27 | 351.86 |
| 2005-06-29 | 943,987 | 954,005 | 939,991 | 939,991 | 46 | 348.15 |
| 2005-06-28 | 920,009 | 943,987 | 920,009 | 941,989 | 36 | 348.89 |
| 2005-06-27 | 919,010 | 924,005 | 910,990 | 914,986 | 37 | 338.88 |
| 2005-06-24 | 908,992 | 920,009 | 895,004 | 919,010 | 39 | 340.37 |
| 2005-06-23 | 935,995 | 946,985 | 914,986 | 920,009 | 94 | 340.74 |
| 2005-06-22 | 893,006 | 922,007 | 893,006 | 919,010 | 79 | 340.37 |
| 2005-06-21 | 870,000 | 893,006 | 870,000 | 893,006 | 34 | 330.74 |
| 2005-06-20 | 859,010 | 871,998 | 859,010 | 870,000 | 36 | 322.22 |
| 2005-06-17 | 859,010 | 861,008 | 859,010 | 861,008 | 20 | 318.89 |
| 2005-06-16 | 859,010 | 864,005 | 859,010 | 861,008 | 13 | 318.89 |
| 2005-06-15 | 879,991 | 890,009 | 855,986 | 855,986 | 49 | 317.03 |
| 2005-06-14 | 848,992 | 880,990 | 848,992 | 880,990 | 39 | 326.29 |
| 2005-06-13 | 849,991 | 849,991 | 849,991 | 849,991 | 6 | 314.81 |
| 2005-06-10 | 851,989 | 857,012 | 839,001 | 846,994 | 25 | 313.70 |
| 2005-06-09 | 840,000 | 851,989 | 840,000 | 849,991 | 35 | 314.81 |
| 2005-06-08 | 836,004 | 844,995 | 836,004 | 840,000 | 8 | 311.11 |
| 2005-06-07 | 835,004 | 840,999 | 835,004 | 840,000 | 13 | 311.11 |
| 2005-06-06 | 830,009 | 832,007 | 830,009 | 832,007 | 13 | 308.15 |
| 2005-06-03 | 830,009 | 830,009 | 830,009 | 830,009 | 1 | 307.41 |
| 2005-06-02 | 834,005 | 842,997 | 833,006 | 842,997 | 5 | 312.22 |
| 2005-06-01 | 874,995 | 874,995 | 819,991 | 819,991 | 218 | 303.70 |
| 2005-05-31 | 840,000 | 874,995 | 840,000 | 874,995 | 48 | 324.07 |
| 2005-05-30 | 819,991 | 840,999 | 819,991 | 834,005 | 24 | 308.89 |
| 2005-05-26 | 823,987 | 825,986 | 816,994 | 816,994 | 13 | 302.59 |
| 2005-05-25 | 814,995 | 830,009 | 814,995 | 830,009 | 31 | 307.41 |
| 2005-05-24 | 829,010 | 835,004 | 819,991 | 835,004 | 25 | 309.26 |
| 2005-05-23 | 827,012 | 828,011 | 810,999 | 815,995 | 71 | 302.22 |
| 2005-05-20 | 836,004 | 837,003 | 811,998 | 827,012 | 71 | 306.30 |
| 2005-05-19 | 878,992 | 890,009 | 820,990 | 820,990 | 158 | 304.07 |
| 2005-05-18 | 805,004 | 824,986 | 802,007 | 806,004 | 75 | 298.52 |
| 2005-05-17 | 814,995 | 824,986 | 784,995 | 805,004 | 112 | 298.15 |
| 2005-05-16 | 878,992 | 879,991 | 814,995 | 815,995 | 71 | 302.22 |
| 2005-05-13 | 878,992 | 887,012 | 864,005 | 870,999 | 63 | 322.59 |
| 2005-05-12 | 895,004 | 895,004 | 870,000 | 888,011 | 81 | 328.89 |
| 2005-05-11 | 900,000 | 900,999 | 884,986 | 899,001 | 50 | 332.96 |
| 2005-05-10 | 933,996 | 980,009 | 909,991 | 909,991 | 101 | 337.03 |
| 2005-05-09 | 938,992 | 944,986 | 920,009 | 930,000 | 60 | 344.44 |
| 2005-05-06 | 905,995 | 939,991 | 905,995 | 925,004 | 77 | 342.59 |
| 2005-05-02 | 884,986 | 905,995 | 884,986 | 905,995 | 14 | 335.55 |
| 2005-04-28 | 883,987 | 890,009 | 882,988 | 890,009 | 9 | 329.63 |
| 2005-04-27 | 904,995 | 904,995 | 884,986 | 890,009 | 23 | 329.63 |
| 2005-04-26 | 890,009 | 904,995 | 883,987 | 904,995 | 56 | 335.18 |
| 2005-04-25 | 874,995 | 887,012 | 860,009 | 887,012 | 18 | 328.52 |
| 2005-04-22 | 925,004 | 925,004 | 870,000 | 888,011 | 48 | 328.89 |
| 2005-04-21 | 892,007 | 899,001 | 887,012 | 890,009 | 15 | 329.63 |
| 2005-04-20 | 900,000 | 910,990 | 888,011 | 900,000 | 30 | 333.33 |
| 2005-04-19 | 870,000 | 880,990 | 870,000 | 880,990 | 10 | 326.29 |
| 2005-04-18 | 876,994 | 876,994 | 870,000 | 870,000 | 12 | 322.22 |
| 2005-04-15 | 898,002 | 900,000 | 880,990 | 900,000 | 12 | 333.33 |
| 2005-04-14 | 890,009 | 900,000 | 873,996 | 900,000 | 122 | 333.33 |
| 2005-04-13 | 904,995 | 909,991 | 891,008 | 904,995 | 64 | 335.18 |
| 2005-04-12 | 915,986 | 920,009 | 905,995 | 916,985 | 29 | 339.62 |
| 2005-04-11 | 929,001 | 930,000 | 916,985 | 928,002 | 15 | 343.70 |
| 2005-04-08 | 924,005 | 934,995 | 904,995 | 930,000 | 91 | 344.44 |
| 2005-04-07 | 935,995 | 936,994 | 922,007 | 925,004 | 90 | 342.59 |
| 2005-04-06 | 944,986 | 949,010 | 934,995 | 939,991 | 19 | 348.15 |
| 2005-04-05 | 939,991 | 950,009 | 931,998 | 950,009 | 18 | 351.86 |
| 2005-04-04 | 935,995 | 939,991 | 930,999 | 937,993 | 50 | 347.41 |
| 2005-04-01 | 949,010 | 950,009 | 930,000 | 950,009 | 38 | 351.86 |
| 2005-03-31 | 964,995 | 964,995 | 951,008 | 960,000 | 5 | 355.56 |
| 2005-03-30 | 950,009 | 950,009 | 950,009 | 950,009 | 1 | 351.86 |
| 2005-03-29 | 950,009 | 954,005 | 936,994 | 950,009 | 84 | 351.86 |
| 2005-03-28 | 963,996 | 964,995 | 950,009 | 952,007 | 27 | 352.60 |
| 2005-03-25 | 965,995 | 965,995 | 958,002 | 959,001 | 40 | 355.19 |
| 2005-03-24 | 969,991 | 980,009 | 964,995 | 969,991 | 28 | 359.26 |
| 2005-03-23 | 969,991 | 974,986 | 969,991 | 974,986 | 25 | 361.11 |
| 2005-03-22 | 974,986 | 990,000 | 974,986 | 980,009 | 30 | 362.97 |
| 2005-03-18 | 955,004 | 994,995 | 950,009 | 990,000 | 56 | 366.67 |
| 2005-03-17 | 969,991 | 969,991 | 955,004 | 959,001 | 39 | 355.19 |
| 2005-03-16 | 982,007 | 986,004 | 969,991 | 974,986 | 36 | 361.11 |
| 2005-03-15 | 990,000 | 994,995 | 986,004 | 986,004 | 23 | 365.19 |
| 2005-03-14 | 990,000 | 999,991 | 985,004 | 990,000 | 41 | 366.67 |
| 2005-03-11 | 1,010,010 | 1,020,000 | 981,008 | 999,991 | 70 | 370.37 |
| 2005-03-10 | 1,020,000 | 1,040,010 | 1,020,000 | 1,020,000 | 77 | 377.78 |
| 2005-03-09 | 1,040,010 | 1,050,000 | 1,020,000 | 1,040,010 | 237 | 385.19 |
| 2005-03-08 | 1,040,010 | 1,050,000 | 1,029,990 | 1,050,000 | 127 | 388.89 |
| 2005-03-07 | 994,995 | 1,059,990 | 993,996 | 1,050,000 | 213 | 388.89 |
| 2005-03-04 | 1,029,990 | 1,040,010 | 939,991 | 960,000 | 319 | 355.56 |
| 2005-03-03 | 983,006 | 1,080,000 | 983,006 | 1,050,000 | 360 | 388.89 |
| 2005-03-02 | 953,006 | 985,004 | 946,985 | 973,987 | 117 | 360.74 |
| 2005-03-01 | 941,989 | 954,005 | 932,997 | 943,987 | 66 | 349.63 |
| 2005-02-28 | 945,986 | 955,004 | 939,991 | 943,987 | 77 | 349.63 |
| 2005-02-25 | 928,002 | 960,000 | 928,002 | 944,986 | 65 | 350 |
| 2005-02-24 | 925,004 | 937,993 | 922,007 | 930,000 | 44 | 344.44 |
| 2005-02-23 | 957,003 | 958,002 | 926,004 | 938,992 | 68 | 347.78 |
| 2005-02-22 | 963,996 | 964,995 | 955,004 | 958,002 | 70 | 354.82 |
| 2005-02-21 | 957,003 | 969,991 | 957,003 | 964,995 | 105 | 357.41 |
| 2005-02-18 | 957,003 | 958,002 | 955,004 | 956,004 | 49 | 354.08 |
| 2005-02-17 | 954,005 | 960,000 | 950,009 | 955,004 | 99 | 353.71 |
| 2005-02-16 | 930,999 | 956,004 | 930,999 | 955,004 | 58 | 353.71 |
| 2005-02-15 | 930,000 | 944,986 | 930,000 | 930,999 | 65 | 344.81 |
| 2005-02-14 | 929,001 | 948,011 | 929,001 | 930,000 | 54 | 344.44 |
| 2005-02-10 | 919,010 | 920,009 | 900,999 | 919,010 | 51 | 340.37 |
| 2005-02-09 | 930,999 | 931,998 | 914,986 | 920,009 | 64 | 340.74 |
| 2005-02-08 | 958,002 | 959,001 | 935,995 | 939,991 | 59 | 348.15 |
| 2005-02-07 | 951,008 | 961,998 | 951,008 | 960,000 | 96 | 355.56 |
| 2005-02-04 | 946,985 | 950,009 | 946,985 | 950,009 | 41 | 351.86 |
| 2005-02-03 | 941,989 | 952,007 | 939,991 | 946,985 | 34 | 350.74 |
| 2005-02-02 | 954,005 | 955,004 | 941,989 | 941,989 | 42 | 348.89 |
| 2005-02-01 | 955,004 | 960,000 | 954,005 | 954,005 | 40 | 353.34 |
| 2005-01-31 | 950,009 | 958,002 | 939,991 | 950,009 | 76 | 351.86 |
| 2005-01-28 | 909,991 | 955,004 | 908,992 | 944,986 | 101 | 350 |
| 2005-01-27 | 910,990 | 911,989 | 903,996 | 909,991 | 29 | 337.03 |
| 2005-01-26 | 916,985 | 920,009 | 901,998 | 910,990 | 17 | 337.40 |
| 2005-01-25 | 910,990 | 914,986 | 899,001 | 914,986 | 34 | 338.88 |
| 2005-01-24 | 932,997 | 932,997 | 930,000 | 930,000 | 18 | 344.44 |
| 2005-01-21 | 918,011 | 950,009 | 900,999 | 950,009 | 63 | 351.86 |
| 2005-01-20 | 944,986 | 946,985 | 930,000 | 932,997 | 77 | 345.55 |
| 2005-01-19 | 959,001 | 960,000 | 923,006 | 944,986 | 53 | 350 |
| 2005-01-18 | 968,992 | 969,991 | 943,987 | 959,001 | 149 | 355.19 |
| 2005-01-17 | 959,001 | 1,010,010 | 959,001 | 969,991 | 689 | 359.26 |
| 2005-01-14 | 956,004 | 960,999 | 945,986 | 960,000 | 313 | 355.56 |
| 2005-01-13 | 960,000 | 960,000 | 951,008 | 959,001 | 81 | 355.19 |
| 2005-01-12 | 967,993 | 969,991 | 955,004 | 960,000 | 85 | 355.56 |
| 2005-01-11 | 974,986 | 975,986 | 960,000 | 968,992 | 237 | 358.89 |
| 2005-01-07 | 869,001 | 990,000 | 869,001 | 974,986 | 682 | 361.11 |
| 2005-01-06 | 823,987 | 858,011 | 823,987 | 857,012 | 154 | 317.41 |
| 2005-01-05 | 820,990 | 820,990 | 805,004 | 820,990 | 46 | 304.07 |
| 2005-01-04 | 829,010 | 831,008 | 829,010 | 831,008 | 12 | 307.78 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2011-03-29]1株→300株 [2006-03-28]1株→3株 [2003-03-26]1株→3株
