6365 (株)電業社機械製作所 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 | 4,980 | 5,000 | 4,970 | 5,000 | 700 | 1,666.67 |
| 2005-12-29 | 4,980 | 4,980 | 4,980 | 4,980 | 1,200 | 1,660 |
| 2005-12-28 | 4,980 | 4,980 | 4,860 | 4,860 | 700 | 1,620 |
| 2005-12-27 | 4,930 | 4,930 | 4,840 | 4,840 | 1,100 | 1,613.33 |
| 2005-12-26 | 4,930 | 4,930 | 4,900 | 4,930 | 1,600 | 1,643.33 |
| 2005-12-22 | 4,980 | 4,980 | 4,930 | 4,930 | 700 | 1,643.33 |
| 2005-12-21 | 5,000 | 5,000 | 4,980 | 4,980 | 600 | 1,660 |
| 2005-12-20 | 5,000 | 5,000 | 5,000 | 5,000 | 900 | 1,666.67 |
| 2005-12-19 | 5,010 | 5,010 | 5,000 | 5,000 | 300 | 1,666.67 |
| 2005-12-16 | 5,010 | 5,010 | 5,010 | 5,010 | 400 | 1,670 |
| 2005-12-15 | 5,110 | 5,200 | 5,000 | 5,010 | 3,700 | 1,670 |
| 2005-12-14 | 5,120 | 5,120 | 5,010 | 5,010 | 700 | 1,670 |
| 2005-12-13 | 5,000 | 5,200 | 5,000 | 5,200 | 3,300 | 1,733.33 |
| 2005-12-12 | 4,990 | 5,100 | 4,950 | 5,100 | 1,900 | 1,700 |
| 2005-12-09 | 4,990 | 4,990 | 4,950 | 4,970 | 3,100 | 1,656.67 |
| 2005-12-08 | 4,900 | 4,900 | 4,860 | 4,900 | 3,400 | 1,633.33 |
| 2005-12-07 | 4,850 | 4,880 | 4,830 | 4,860 | 1,100 | 1,620 |
| 2005-12-06 | 4,880 | 4,890 | 4,830 | 4,880 | 2,300 | 1,626.67 |
| 2005-12-05 | 4,800 | 4,890 | 4,800 | 4,880 | 1,000 | 1,626.67 |
| 2005-12-02 | 4,830 | 4,890 | 4,810 | 4,820 | 1,500 | 1,606.67 |
| 2005-12-01 | 4,790 | 4,790 | 4,790 | 4,790 | 100 | 1,596.67 |
| 2005-11-29 | 4,780 | 4,860 | 4,760 | 4,840 | 2,800 | 1,613.33 |
| 2005-11-28 | 4,800 | 4,800 | 4,790 | 4,790 | 600 | 1,596.67 |
| 2005-11-25 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 1,583.33 |
| 2005-11-24 | 4,720 | 4,790 | 4,650 | 4,790 | 1,200 | 1,596.67 |
| 2005-11-22 | 4,760 | 4,760 | 4,760 | 4,760 | 100 | 1,586.67 |
| 2005-11-21 | 4,700 | 4,710 | 4,660 | 4,710 | 1,100 | 1,570 |
| 2005-11-18 | 4,640 | 4,700 | 4,640 | 4,700 | 300 | 1,566.67 |
| 2005-11-17 | 4,630 | 4,630 | 4,630 | 4,630 | 100 | 1,543.33 |
| 2005-11-16 | 4,620 | 4,620 | 4,620 | 4,620 | 100 | 1,540 |
| 2005-11-15 | 4,730 | 4,730 | 4,610 | 4,610 | 1,700 | 1,536.67 |
| 2005-11-14 | 4,790 | 4,800 | 4,790 | 4,800 | 300 | 1,600 |
| 2005-11-11 | 4,710 | 4,800 | 4,700 | 4,800 | 800 | 1,600 |
| 2005-11-10 | 4,720 | 4,720 | 4,710 | 4,710 | 600 | 1,570 |
| 2005-11-09 | 4,710 | 4,730 | 4,710 | 4,720 | 1,500 | 1,573.33 |
| 2005-11-08 | 4,750 | 4,750 | 4,750 | 4,750 | 500 | 1,583.33 |
| 2005-11-07 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 1,583.33 |
| 2005-11-04 | 4,850 | 4,850 | 4,700 | 4,700 | 700 | 1,566.67 |
| 2005-11-02 | 4,860 | 4,860 | 4,860 | 4,860 | 100 | 1,620 |
| 2005-11-01 | 4,860 | 4,860 | 4,860 | 4,860 | 100 | 1,620 |
| 2005-10-31 | 4,870 | 4,870 | 4,860 | 4,860 | 400 | 1,620 |
| 2005-10-28 | 4,860 | 4,860 | 4,860 | 4,860 | 700 | 1,620 |
| 2005-10-27 | 4,710 | 4,740 | 4,710 | 4,740 | 200 | 1,580 |
| 2005-10-26 | 4,730 | 4,740 | 4,730 | 4,740 | 5,100 | 1,580 |
| 2005-10-25 | 4,800 | 4,880 | 4,800 | 4,880 | 1,100 | 1,626.67 |
| 2005-10-24 | 4,680 | 4,870 | 4,680 | 4,800 | 2,300 | 1,600 |
| 2005-10-21 | 4,830 | 4,880 | 4,830 | 4,880 | 5,400 | 1,626.67 |
| 2005-10-20 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 1,600 |
| 2005-10-19 | 4,800 | 4,820 | 4,800 | 4,810 | 3,600 | 1,603.33 |
| 2005-10-18 | 4,700 | 4,700 | 4,690 | 4,700 | 900 | 1,566.67 |
| 2005-10-14 | 4,810 | 4,810 | 4,790 | 4,800 | 600 | 1,600 |
| 2005-10-13 | 4,780 | 4,780 | 4,780 | 4,780 | 200 | 1,593.33 |
| 2005-10-12 | 4,850 | 4,870 | 4,830 | 4,870 | 3,600 | 1,623.33 |
| 2005-10-11 | 4,800 | 4,850 | 4,800 | 4,800 | 600 | 1,600 |
| 2005-10-06 | 4,800 | 4,840 | 4,780 | 4,840 | 1,500 | 1,613.33 |
| 2005-10-05 | 4,800 | 4,810 | 4,800 | 4,810 | 700 | 1,603.33 |
| 2005-10-04 | 4,720 | 4,880 | 4,710 | 4,880 | 800 | 1,626.67 |
| 2005-10-03 | 4,690 | 4,700 | 4,650 | 4,700 | 2,500 | 1,566.67 |
| 2005-09-30 | 4,640 | 4,660 | 4,640 | 4,660 | 700 | 1,553.33 |
| 2005-09-29 | 4,600 | 4,640 | 4,600 | 4,640 | 900 | 1,546.67 |
| 2005-09-28 | 4,580 | 4,590 | 4,550 | 4,580 | 1,500 | 1,526.67 |
| 2005-09-27 | 4,590 | 4,590 | 4,550 | 4,590 | 400 | 1,530 |
| 2005-09-26 | 4,640 | 4,640 | 4,600 | 4,640 | 1,900 | 1,546.67 |
| 2005-09-22 | 4,500 | 4,540 | 4,500 | 4,540 | 1,000 | 1,513.33 |
| 2005-09-21 | 4,430 | 4,500 | 4,430 | 4,500 | 2,200 | 1,500 |
| 2005-09-20 | 4,440 | 4,440 | 4,430 | 4,430 | 1,400 | 1,476.67 |
| 2005-09-16 | 4,480 | 4,480 | 4,430 | 4,440 | 1,700 | 1,480 |
| 2005-09-15 | 4,460 | 4,470 | 4,460 | 4,470 | 500 | 1,490 |
| 2005-09-14 | 4,450 | 4,460 | 4,450 | 4,460 | 700 | 1,486.67 |
| 2005-09-13 | 4,500 | 4,500 | 4,500 | 4,500 | 600 | 1,500 |
| 2005-09-12 | 4,430 | 4,490 | 4,430 | 4,490 | 1,200 | 1,496.67 |
| 2005-09-09 | 4,420 | 4,450 | 4,420 | 4,450 | 800 | 1,483.33 |
| 2005-09-08 | 4,430 | 4,430 | 4,410 | 4,410 | 900 | 1,470 |
| 2005-09-07 | 4,500 | 4,500 | 4,500 | 4,500 | 800 | 1,500 |
| 2005-09-06 | 4,500 | 4,500 | 4,400 | 4,400 | 1,000 | 1,466.67 |
| 2005-09-05 | 4,430 | 4,490 | 4,430 | 4,490 | 500 | 1,496.67 |
| 2005-09-01 | 4,440 | 4,440 | 4,400 | 4,400 | 600 | 1,466.67 |
| 2005-08-31 | 4,400 | 4,400 | 4,400 | 4,400 | 600 | 1,466.67 |
| 2005-08-30 | 4,500 | 4,500 | 4,450 | 4,450 | 400 | 1,483.33 |
| 2005-08-29 | 4,500 | 4,500 | 4,400 | 4,400 | 800 | 1,466.67 |
| 2005-08-26 | 4,400 | 4,420 | 4,400 | 4,400 | 600 | 1,466.67 |
| 2005-08-25 | 4,420 | 4,420 | 4,420 | 4,420 | 200 | 1,473.33 |
| 2005-08-24 | 4,470 | 4,470 | 4,420 | 4,420 | 400 | 1,473.33 |
| 2005-08-23 | 4,420 | 4,430 | 4,410 | 4,430 | 900 | 1,476.67 |
| 2005-08-19 | 4,420 | 4,420 | 4,400 | 4,410 | 1,100 | 1,470 |
| 2005-08-18 | 4,430 | 4,450 | 4,430 | 4,450 | 300 | 1,483.33 |
| 2005-08-17 | 4,410 | 4,430 | 4,400 | 4,420 | 600 | 1,473.33 |
| 2005-08-16 | 4,420 | 4,430 | 4,400 | 4,410 | 1,500 | 1,470 |
| 2005-08-15 | 4,420 | 4,490 | 4,400 | 4,400 | 6,300 | 1,466.67 |
| 2005-08-12 | 4,410 | 4,410 | 4,410 | 4,410 | 200 | 1,470 |
| 2005-08-11 | 4,410 | 4,410 | 4,410 | 4,410 | 600 | 1,470 |
| 2005-08-10 | 4,390 | 4,400 | 4,390 | 4,400 | 200 | 1,466.67 |
| 2005-08-09 | 4,380 | 4,380 | 4,370 | 4,370 | 400 | 1,456.67 |
| 2005-08-08 | 4,400 | 4,400 | 4,310 | 4,360 | 1,300 | 1,453.33 |
| 2005-08-05 | 4,450 | 4,490 | 4,450 | 4,490 | 200 | 1,496.67 |
| 2005-08-04 | 4,460 | 4,500 | 4,450 | 4,500 | 700 | 1,500 |
| 2005-08-03 | 4,490 | 4,490 | 4,450 | 4,450 | 700 | 1,483.33 |
| 2005-08-02 | 4,460 | 4,460 | 4,450 | 4,450 | 500 | 1,483.33 |
| 2005-08-01 | 4,500 | 4,500 | 4,450 | 4,450 | 400 | 1,483.33 |
| 2005-07-29 | 4,440 | 4,500 | 4,400 | 4,500 | 1,500 | 1,500 |
| 2005-07-28 | 4,450 | 4,450 | 4,430 | 4,430 | 200 | 1,476.67 |
| 2005-07-27 | 4,450 | 4,450 | 4,430 | 4,430 | 1,200 | 1,476.67 |
| 2005-07-26 | 4,480 | 4,490 | 4,470 | 4,490 | 700 | 1,496.67 |
| 2005-07-25 | 4,540 | 4,540 | 4,480 | 4,480 | 500 | 1,493.33 |
| 2005-07-22 | 4,490 | 4,490 | 4,490 | 4,490 | 100 | 1,496.67 |
| 2005-07-20 | 4,500 | 4,500 | 4,460 | 4,490 | 900 | 1,496.67 |
| 2005-07-19 | 4,490 | 4,490 | 4,490 | 4,490 | 100 | 1,496.67 |
| 2005-07-15 | 4,460 | 4,500 | 4,460 | 4,500 | 600 | 1,500 |
| 2005-07-14 | 4,550 | 4,550 | 4,460 | 4,460 | 1,100 | 1,486.67 |
| 2005-07-13 | 4,540 | 4,540 | 4,500 | 4,540 | 700 | 1,513.33 |
| 2005-07-12 | 4,500 | 4,530 | 4,450 | 4,530 | 1,500 | 1,510 |
| 2005-07-11 | 4,430 | 4,450 | 4,430 | 4,450 | 800 | 1,483.33 |
| 2005-07-08 | 4,480 | 4,480 | 4,450 | 4,450 | 400 | 1,483.33 |
| 2005-07-07 | 4,450 | 4,480 | 4,450 | 4,480 | 400 | 1,493.33 |
| 2005-07-06 | 4,400 | 4,440 | 4,400 | 4,440 | 400 | 1,480 |
| 2005-07-05 | 4,400 | 4,400 | 4,400 | 4,400 | 1,100 | 1,466.67 |
| 2005-07-04 | 4,520 | 4,520 | 4,480 | 4,480 | 300 | 1,493.33 |
| 2005-07-01 | 4,520 | 4,520 | 4,460 | 4,480 | 500 | 1,493.33 |
| 2005-06-30 | 4,560 | 4,560 | 4,480 | 4,510 | 500 | 1,503.33 |
| 2005-06-29 | 4,560 | 4,560 | 4,470 | 4,470 | 300 | 1,490 |
| 2005-06-28 | 4,520 | 4,520 | 4,470 | 4,470 | 500 | 1,490 |
| 2005-06-24 | 4,520 | 4,520 | 4,520 | 4,520 | 400 | 1,506.67 |
| 2005-06-23 | 4,480 | 4,480 | 4,470 | 4,470 | 300 | 1,490 |
| 2005-06-22 | 4,520 | 4,550 | 4,500 | 4,550 | 800 | 1,516.67 |
| 2005-06-17 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 1,500 |
| 2005-06-16 | 4,600 | 4,600 | 4,460 | 4,460 | 500 | 1,486.67 |
| 2005-06-15 | 4,650 | 4,650 | 4,650 | 4,650 | 600 | 1,550 |
| 2005-06-14 | 4,500 | 4,500 | 4,470 | 4,500 | 500 | 1,500 |
| 2005-06-13 | 4,450 | 4,450 | 4,450 | 4,450 | 200 | 1,483.33 |
| 2005-06-10 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 1,483.33 |
| 2005-06-09 | 4,470 | 4,470 | 4,470 | 4,470 | 200 | 1,490 |
| 2005-06-06 | 4,590 | 4,600 | 4,490 | 4,490 | 400 | 1,496.67 |
| 2005-06-03 | 4,500 | 4,600 | 4,500 | 4,600 | 900 | 1,533.33 |
| 2005-06-02 | 4,500 | 4,500 | 4,500 | 4,500 | 1,100 | 1,500 |
| 2005-06-01 | 4,540 | 4,540 | 4,440 | 4,440 | 700 | 1,480 |
| 2005-05-31 | 4,510 | 4,510 | 4,440 | 4,440 | 900 | 1,480 |
| 2005-05-30 | 4,500 | 4,630 | 4,500 | 4,560 | 900 | 1,520 |
| 2005-05-27 | 4,510 | 4,510 | 4,500 | 4,500 | 400 | 1,500 |
| 2005-05-26 | 4,540 | 4,550 | 4,500 | 4,550 | 1,100 | 1,516.67 |
| 2005-05-25 | 4,590 | 4,590 | 4,540 | 4,590 | 900 | 1,530 |
| 2005-05-24 | 4,740 | 4,740 | 4,600 | 4,600 | 1,000 | 1,533.33 |
| 2005-05-23 | 4,680 | 4,680 | 4,680 | 4,680 | 200 | 1,560 |
| 2005-05-20 | 4,630 | 4,640 | 4,630 | 4,640 | 200 | 1,546.67 |
| 2005-05-19 | 4,700 | 4,700 | 4,630 | 4,630 | 300 | 1,543.33 |
| 2005-05-18 | 4,690 | 4,690 | 4,540 | 4,680 | 500 | 1,560 |
| 2005-05-17 | 4,730 | 4,730 | 4,600 | 4,640 | 500 | 1,546.67 |
| 2005-05-16 | 4,730 | 4,730 | 4,650 | 4,680 | 800 | 1,560 |
| 2005-05-13 | 4,660 | 4,660 | 4,650 | 4,660 | 600 | 1,553.33 |
| 2005-05-12 | 4,650 | 4,650 | 4,610 | 4,650 | 600 | 1,550 |
| 2005-05-11 | 4,600 | 4,650 | 4,590 | 4,650 | 800 | 1,550 |
| 2005-05-10 | 4,580 | 4,630 | 4,580 | 4,630 | 500 | 1,543.33 |
| 2005-05-09 | 4,600 | 4,600 | 4,560 | 4,560 | 300 | 1,520 |
| 2005-05-06 | 4,550 | 4,590 | 4,530 | 4,590 | 900 | 1,530 |
| 2005-05-02 | 4,620 | 4,620 | 4,620 | 4,620 | 100 | 1,540 |
| 2005-04-28 | 4,630 | 4,630 | 4,630 | 4,630 | 400 | 1,543.33 |
| 2005-04-27 | 4,540 | 4,580 | 4,520 | 4,580 | 500 | 1,526.67 |
| 2005-04-26 | 4,600 | 4,600 | 4,530 | 4,590 | 3,900 | 1,530 |
| 2005-04-25 | 4,610 | 4,610 | 4,590 | 4,590 | 1,500 | 1,530 |
| 2005-04-22 | 4,650 | 4,670 | 4,510 | 4,590 | 1,300 | 1,530 |
| 2005-04-21 | 4,600 | 4,610 | 4,500 | 4,550 | 2,800 | 1,516.67 |
| 2005-04-20 | 4,800 | 4,800 | 4,600 | 4,700 | 1,400 | 1,566.67 |
| 2005-04-19 | 4,750 | 4,800 | 4,690 | 4,800 | 1,400 | 1,600 |
| 2005-04-18 | 4,830 | 4,830 | 4,510 | 4,810 | 1,200 | 1,603.33 |
| 2005-04-15 | 4,750 | 4,840 | 4,750 | 4,840 | 900 | 1,613.33 |
| 2005-04-14 | 4,890 | 4,900 | 4,850 | 4,850 | 700 | 1,616.67 |
| 2005-04-13 | 4,990 | 4,990 | 4,800 | 4,890 | 1,400 | 1,630 |
| 2005-04-12 | 4,950 | 4,950 | 4,860 | 4,910 | 400 | 1,636.67 |
| 2005-04-11 | 4,970 | 4,970 | 4,850 | 4,950 | 900 | 1,650 |
| 2005-04-08 | 4,890 | 4,980 | 4,890 | 4,980 | 600 | 1,660 |
| 2005-04-07 | 4,840 | 4,900 | 4,840 | 4,900 | 900 | 1,633.33 |
| 2005-04-06 | 4,900 | 4,900 | 4,850 | 4,850 | 800 | 1,616.67 |
| 2005-04-05 | 5,100 | 5,100 | 4,900 | 4,900 | 500 | 1,633.33 |
| 2005-04-04 | 4,850 | 5,050 | 4,830 | 5,050 | 2,000 | 1,683.33 |
| 2005-04-01 | 4,990 | 5,000 | 4,840 | 5,000 | 1,500 | 1,666.67 |
| 2005-03-31 | 5,050 | 5,100 | 5,000 | 5,000 | 2,100 | 1,666.67 |
| 2005-03-30 | 5,000 | 5,070 | 4,820 | 5,070 | 2,700 | 1,690 |
| 2005-03-29 | 5,270 | 5,270 | 5,100 | 5,100 | 1,000 | 1,700 |
| 2005-03-28 | 5,250 | 5,270 | 5,210 | 5,230 | 2,100 | 1,743.33 |
| 2005-03-25 | 5,270 | 5,300 | 5,210 | 5,300 | 4,500 | 1,766.67 |
| 2005-03-24 | 5,250 | 5,300 | 5,200 | 5,270 | 7,200 | 1,756.67 |
| 2005-03-23 | 5,160 | 5,160 | 5,000 | 5,160 | 3,800 | 1,720 |
| 2005-03-22 | 5,100 | 5,150 | 4,950 | 5,100 | 3,900 | 1,700 |
| 2005-03-18 | 5,000 | 5,000 | 4,970 | 5,000 | 3,800 | 1,666.67 |
| 2005-03-17 | 5,000 | 5,000 | 4,980 | 4,990 | 1,600 | 1,663.33 |
| 2005-03-16 | 4,950 | 5,000 | 4,950 | 4,950 | 2,500 | 1,650 |
| 2005-03-15 | 4,980 | 5,000 | 4,910 | 4,950 | 3,600 | 1,650 |
| 2005-03-14 | 4,830 | 4,900 | 4,800 | 4,900 | 2,800 | 1,633.33 |
| 2005-03-11 | 4,830 | 4,860 | 4,830 | 4,830 | 1,000 | 1,610 |
| 2005-03-10 | 4,830 | 4,860 | 4,830 | 4,860 | 1,100 | 1,620 |
| 2005-03-09 | 4,780 | 4,860 | 4,780 | 4,830 | 4,100 | 1,610 |
| 2005-03-08 | 4,870 | 4,870 | 4,840 | 4,840 | 2,100 | 1,613.33 |
| 2005-03-07 | 4,770 | 4,900 | 4,770 | 4,840 | 4,400 | 1,613.33 |
| 2005-03-04 | 4,770 | 4,790 | 4,650 | 4,780 | 5,000 | 1,593.33 |
| 2005-03-03 | 4,720 | 4,780 | 4,690 | 4,780 | 3,300 | 1,593.33 |
| 2005-03-02 | 4,600 | 4,760 | 4,600 | 4,720 | 4,800 | 1,573.33 |
| 2005-03-01 | 4,700 | 4,700 | 4,640 | 4,690 | 1,200 | 1,563.33 |
| 2005-02-28 | 4,720 | 4,760 | 4,670 | 4,680 | 5,200 | 1,560 |
| 2005-02-25 | 4,640 | 4,640 | 4,600 | 4,600 | 900 | 1,533.33 |
| 2005-02-24 | 4,600 | 4,610 | 4,590 | 4,590 | 900 | 1,530 |
| 2005-02-23 | 4,580 | 4,580 | 4,520 | 4,570 | 1,100 | 1,523.33 |
| 2005-02-22 | 4,630 | 4,630 | 4,570 | 4,570 | 1,400 | 1,523.33 |
| 2005-02-21 | 4,600 | 4,700 | 4,510 | 4,700 | 4,300 | 1,566.67 |
| 2005-02-18 | 4,690 | 4,700 | 4,650 | 4,700 | 900 | 1,566.67 |
| 2005-02-17 | 4,580 | 4,690 | 4,560 | 4,690 | 2,200 | 1,563.33 |
| 2005-02-16 | 4,700 | 4,710 | 4,640 | 4,680 | 2,800 | 1,560 |
| 2005-02-15 | 4,700 | 4,740 | 4,640 | 4,640 | 600 | 1,546.67 |
| 2005-02-14 | 4,730 | 4,760 | 4,680 | 4,700 | 6,000 | 1,566.67 |
| 2005-02-10 | 4,670 | 4,690 | 4,500 | 4,660 | 3,600 | 1,553.33 |
| 2005-02-09 | 4,600 | 4,690 | 4,560 | 4,620 | 6,700 | 1,540 |
| 2005-02-08 | 4,590 | 4,600 | 4,520 | 4,550 | 1,900 | 1,516.67 |
| 2005-02-07 | 4,620 | 4,620 | 4,500 | 4,500 | 2,600 | 1,500 |
| 2005-02-04 | 4,630 | 4,630 | 4,550 | 4,550 | 1,300 | 1,516.67 |
| 2005-02-03 | 4,540 | 4,630 | 4,540 | 4,630 | 1,800 | 1,543.33 |
| 2005-02-02 | 4,700 | 4,700 | 4,610 | 4,690 | 3,300 | 1,563.33 |
| 2005-02-01 | 4,700 | 4,740 | 4,650 | 4,720 | 8,100 | 1,573.33 |
| 2005-01-31 | 4,520 | 4,700 | 4,510 | 4,700 | 4,100 | 1,566.67 |
| 2005-01-28 | 4,550 | 4,600 | 4,540 | 4,550 | 4,800 | 1,516.67 |
| 2005-01-27 | 4,520 | 4,600 | 4,500 | 4,600 | 3,600 | 1,533.33 |
| 2005-01-26 | 4,560 | 4,560 | 4,420 | 4,520 | 3,800 | 1,506.67 |
| 2005-01-25 | 4,350 | 4,570 | 4,300 | 4,570 | 5,600 | 1,523.33 |
| 2005-01-24 | 4,250 | 4,300 | 4,230 | 4,250 | 2,600 | 1,416.67 |
| 2005-01-21 | 4,220 | 4,250 | 4,210 | 4,250 | 400 | 1,416.67 |
| 2005-01-20 | 4,210 | 4,210 | 4,210 | 4,210 | 200 | 1,403.33 |
| 2005-01-19 | 4,270 | 4,280 | 4,270 | 4,270 | 1,300 | 1,423.33 |
| 2005-01-18 | 4,220 | 4,230 | 4,220 | 4,220 | 1,400 | 1,406.67 |
| 2005-01-17 | 4,230 | 4,250 | 4,230 | 4,240 | 1,100 | 1,413.33 |
| 2005-01-14 | 4,300 | 4,330 | 4,250 | 4,250 | 2,600 | 1,416.67 |
| 2005-01-13 | 4,310 | 4,350 | 4,300 | 4,330 | 1,500 | 1,443.33 |
| 2005-01-12 | 4,310 | 4,350 | 4,310 | 4,350 | 1,400 | 1,450 |
| 2005-01-11 | 4,350 | 4,350 | 4,310 | 4,340 | 2,000 | 1,446.67 |
| 2005-01-07 | 4,310 | 4,340 | 4,310 | 4,310 | 2,000 | 1,436.67 |
| 2005-01-06 | 4,240 | 4,300 | 4,200 | 4,300 | 900 | 1,433.33 |
| 2005-01-05 | 4,170 | 4,290 | 4,160 | 4,250 | 1,300 | 1,416.67 |
| 2005-01-04 | 4,100 | 4,100 | 4,100 | 4,100 | 400 | 1,366.67 |
分割・併合履歴 ： [2007-10-26]1株→3株
