6496 (株)中北製作所 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 | 1,380 | 1,430 | 1,380 | 1,430 | 8,000 | 7,150 |
| 2005-12-29 | 1,416 | 1,440 | 1,402 | 1,440 | 32,000 | 7,200 |
| 2005-12-28 | 1,349 | 1,350 | 1,349 | 1,350 | 7,000 | 6,750 |
| 2005-12-27 | 1,400 | 1,429 | 1,380 | 1,429 | 65,000 | 7,145 |
| 2005-12-26 | 1,250 | 1,371 | 1,250 | 1,340 | 30,000 | 6,700 |
| 2005-12-22 | 1,205 | 1,240 | 1,200 | 1,240 | 16,000 | 6,200 |
| 2005-12-21 | 1,191 | 1,195 | 1,191 | 1,191 | 8,000 | 5,955 |
| 2005-12-20 | 1,198 | 1,198 | 1,191 | 1,191 | 5,000 | 5,955 |
| 2005-12-19 | 1,197 | 1,200 | 1,195 | 1,198 | 31,000 | 5,990 |
| 2005-12-16 | 1,180 | 1,201 | 1,180 | 1,195 | 32,000 | 5,975 |
| 2005-12-15 | 1,195 | 1,205 | 1,195 | 1,200 | 14,000 | 6,000 |
| 2005-12-14 | 1,198 | 1,205 | 1,197 | 1,197 | 34,000 | 5,985 |
| 2005-12-13 | 1,119 | 1,170 | 1,119 | 1,170 | 7,000 | 5,850 |
| 2005-12-12 | 1,082 | 1,113 | 1,073 | 1,113 | 8,000 | 5,565 |
| 2005-12-09 | 1,102 | 1,102 | 1,102 | 1,102 | 1,000 | 5,510 |
| 2005-12-08 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 | 5,500 |
| 2005-12-07 | 1,151 | 1,160 | 1,135 | 1,150 | 27,000 | 5,750 |
| 2005-12-06 | 1,167 | 1,167 | 1,167 | 1,167 | 1,000 | 5,835 |
| 2005-12-05 | 1,199 | 1,199 | 1,167 | 1,167 | 16,000 | 5,835 |
| 2005-12-02 | 1,175 | 1,199 | 1,175 | 1,199 | 6,000 | 5,995 |
| 2005-12-01 | 1,171 | 1,171 | 1,170 | 1,170 | 8,000 | 5,850 |
| 2005-11-30 | 1,200 | 1,200 | 1,171 | 1,171 | 11,000 | 5,855 |
| 2005-11-29 | 1,173 | 1,175 | 1,163 | 1,163 | 4,000 | 5,815 |
| 2005-11-28 | 1,177 | 1,177 | 1,160 | 1,163 | 18,000 | 5,815 |
| 2005-11-25 | 1,225 | 1,225 | 1,172 | 1,195 | 7,000 | 5,975 |
| 2005-11-24 | 1,220 | 1,237 | 1,211 | 1,237 | 6,000 | 6,185 |
| 2005-11-22 | 1,245 | 1,245 | 1,225 | 1,231 | 32,000 | 6,155 |
| 2005-11-21 | 1,170 | 1,225 | 1,165 | 1,225 | 87,000 | 6,125 |
| 2005-11-18 | 1,145 | 1,172 | 1,131 | 1,165 | 22,000 | 5,825 |
| 2005-11-17 | 1,113 | 1,145 | 1,100 | 1,145 | 27,000 | 5,725 |
| 2005-11-16 | 1,107 | 1,112 | 1,099 | 1,100 | 12,000 | 5,500 |
| 2005-11-15 | 1,110 | 1,120 | 1,100 | 1,120 | 7,000 | 5,600 |
| 2005-11-14 | 1,139 | 1,139 | 1,110 | 1,110 | 13,000 | 5,550 |
| 2005-11-11 | 1,075 | 1,140 | 1,070 | 1,140 | 170,000 | 5,700 |
| 2005-11-10 | 1,089 | 1,090 | 1,080 | 1,080 | 12,000 | 5,400 |
| 2005-11-09 | 1,088 | 1,090 | 1,072 | 1,090 | 7,000 | 5,450 |
| 2005-11-08 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 5,450 |
| 2005-11-07 | 1,075 | 1,085 | 1,075 | 1,080 | 8,000 | 5,400 |
| 2005-11-04 | 1,080 | 1,080 | 1,075 | 1,075 | 6,000 | 5,375 |
| 2005-11-02 | 1,095 | 1,095 | 1,070 | 1,070 | 3,000 | 5,350 |
| 2005-11-01 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 5,325 |
| 2005-10-31 | 1,090 | 1,095 | 1,080 | 1,080 | 25,000 | 5,400 |
| 2005-10-28 | 1,070 | 1,085 | 1,070 | 1,080 | 36,000 | 5,400 |
| 2005-10-27 | 1,037 | 1,074 | 1,006 | 1,073 | 15,000 | 5,365 |
| 2005-10-26 | 1,075 | 1,075 | 1,055 | 1,056 | 12,000 | 5,280 |
| 2005-10-25 | 1,075 | 1,090 | 1,075 | 1,080 | 22,000 | 5,400 |
| 2005-10-24 | 1,055 | 1,080 | 1,055 | 1,075 | 8,000 | 5,375 |
| 2005-10-21 | 1,030 | 1,051 | 1,030 | 1,051 | 26,000 | 5,255 |
| 2005-10-20 | 1,025 | 1,025 | 1,000 | 1,025 | 10,000 | 5,125 |
| 2005-10-19 | 1,034 | 1,034 | 1,030 | 1,030 | 3,000 | 5,150 |
| 2005-10-18 | 1,029 | 1,030 | 1,025 | 1,025 | 6,000 | 5,125 |
| 2005-10-17 | 1,034 | 1,034 | 1,025 | 1,025 | 6,000 | 5,125 |
| 2005-10-14 | 1,035 | 1,035 | 1,024 | 1,027 | 6,000 | 5,135 |
| 2005-10-13 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 | 5,175 |
| 2005-10-12 | 1,035 | 1,038 | 1,035 | 1,035 | 12,000 | 5,175 |
| 2005-10-11 | 1,035 | 1,035 | 1,025 | 1,025 | 3,000 | 5,125 |
| 2005-10-07 | 1,035 | 1,040 | 1,025 | 1,035 | 19,000 | 5,175 |
| 2005-10-06 | 1,049 | 1,049 | 1,030 | 1,045 | 6,000 | 5,225 |
| 2005-10-05 | 1,040 | 1,045 | 1,040 | 1,045 | 4,000 | 5,225 |
| 2005-10-04 | 1,030 | 1,055 | 1,020 | 1,040 | 27,000 | 5,200 |
| 2005-10-03 | 1,024 | 1,039 | 1,024 | 1,039 | 11,000 | 5,195 |
| 2005-09-30 | 1,010 | 1,028 | 1,008 | 1,028 | 10,000 | 5,140 |
| 2005-09-29 | 1,005 | 1,008 | 1,001 | 1,008 | 8,000 | 5,040 |
| 2005-09-28 | 1,004 | 1,010 | 1,000 | 1,008 | 26,000 | 5,040 |
| 2005-09-27 | 1,001 | 1,018 | 1,000 | 1,004 | 41,000 | 5,020 |
| 2005-09-26 | 1,001 | 1,005 | 1,001 | 1,005 | 11,000 | 5,025 |
| 2005-09-22 | 1,001 | 1,015 | 1,001 | 1,010 | 16,000 | 5,050 |
| 2005-09-21 | 1,016 | 1,020 | 1,014 | 1,020 | 7,000 | 5,100 |
| 2005-09-20 | 1,038 | 1,038 | 1,010 | 1,010 | 5,000 | 5,050 |
| 2005-09-16 | 1,019 | 1,020 | 1,010 | 1,020 | 13,000 | 5,100 |
| 2005-09-15 | 1,019 | 1,020 | 1,019 | 1,020 | 2,000 | 5,100 |
| 2005-09-14 | 1,016 | 1,040 | 1,010 | 1,039 | 17,000 | 5,195 |
| 2005-09-13 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 5,125 |
| 2005-09-12 | 1,025 | 1,050 | 1,021 | 1,027 | 14,000 | 5,135 |
| 2005-09-09 | 1,017 | 1,018 | 1,017 | 1,018 | 12,000 | 5,090 |
| 2005-09-08 | 1,039 | 1,039 | 1,014 | 1,015 | 16,000 | 5,075 |
| 2005-09-07 | 1,005 | 1,006 | 1,005 | 1,006 | 12,000 | 5,030 |
| 2005-09-06 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 | 5,030 |
| 2005-09-05 | 1,010 | 1,010 | 1,009 | 1,009 | 11,000 | 5,045 |
| 2005-09-02 | 1,010 | 1,040 | 1,010 | 1,010 | 20,000 | 5,050 |
| 2005-09-01 | 1,019 | 1,019 | 1,000 | 1,010 | 27,000 | 5,050 |
| 2005-08-31 | 1,019 | 1,019 | 1,002 | 1,010 | 4,000 | 5,050 |
| 2005-08-30 | 1,015 | 1,019 | 1,010 | 1,010 | 4,000 | 5,050 |
| 2005-08-29 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 5,000 |
| 2005-08-26 | 998 | 1,018 | 990 | 1,018 | 7,000 | 5,090 |
| 2005-08-25 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 5,000 |
| 2005-08-24 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 5,000 |
| 2005-08-23 | 1,015 | 1,015 | 1,000 | 1,000 | 3,000 | 5,000 |
| 2005-08-22 | 1,010 | 1,010 | 985 | 1,010 | 9,000 | 5,050 |
| 2005-08-18 | 991 | 1,008 | 991 | 1,008 | 4,000 | 5,040 |
| 2005-08-17 | 1,000 | 1,000 | 990 | 990 | 11,000 | 4,950 |
| 2005-08-16 | 990 | 1,013 | 990 | 1,000 | 44,000 | 5,000 |
| 2005-08-15 | 994 | 995 | 985 | 985 | 12,000 | 4,925 |
| 2005-08-12 | 995 | 995 | 985 | 985 | 6,000 | 4,925 |
| 2005-08-11 | 986 | 994 | 980 | 994 | 18,000 | 4,970 |
| 2005-08-10 | 985 | 1,000 | 975 | 995 | 26,000 | 4,975 |
| 2005-08-09 | 1,005 | 1,005 | 1,005 | 1,005 | 5,000 | 5,025 |
| 2005-08-08 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 2005-08-04 | 995 | 1,000 | 995 | 998 | 4,000 | 4,990 |
| 2005-08-03 | 987 | 997 | 986 | 990 | 4,000 | 4,950 |
| 2005-08-02 | 1,002 | 1,002 | 995 | 995 | 4,000 | 4,975 |
| 2005-08-01 | 1,007 | 1,007 | 1,003 | 1,003 | 9,000 | 5,015 |
| 2005-07-29 | 1,000 | 1,001 | 1,000 | 1,001 | 8,000 | 5,005 |
| 2005-07-28 | 1,015 | 1,017 | 1,006 | 1,017 | 8,000 | 5,085 |
| 2005-07-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 2005-07-26 | 1,018 | 1,018 | 1,010 | 1,010 | 3,000 | 5,050 |
| 2005-07-25 | 1,010 | 1,019 | 1,000 | 1,019 | 16,000 | 5,095 |
| 2005-07-22 | 1,020 | 1,020 | 1,001 | 1,019 | 19,000 | 5,095 |
| 2005-07-21 | 1,039 | 1,039 | 1,026 | 1,030 | 6,000 | 5,150 |
| 2005-07-20 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 2005-07-19 | 1,031 | 1,031 | 1,030 | 1,030 | 6,000 | 5,150 |
| 2005-07-15 | 1,030 | 1,030 | 1,012 | 1,012 | 9,000 | 5,060 |
| 2005-07-14 | 1,020 | 1,030 | 1,011 | 1,030 | 16,000 | 5,150 |
| 2005-07-13 | 1,046 | 1,046 | 1,025 | 1,043 | 6,000 | 5,215 |
| 2005-07-12 | 1,014 | 1,047 | 1,014 | 1,047 | 17,000 | 5,235 |
| 2005-07-11 | 1,003 | 1,018 | 1,002 | 1,009 | 13,000 | 5,045 |
| 2005-07-08 | 992 | 1,004 | 985 | 992 | 13,000 | 4,960 |
| 2005-07-07 | 1,000 | 1,001 | 991 | 991 | 4,000 | 4,955 |
| 2005-07-06 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 5,000 |
| 2005-07-05 | 1,028 | 1,028 | 991 | 991 | 9,000 | 4,955 |
| 2005-07-04 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 5,145 |
| 2005-07-01 | 1,001 | 1,010 | 1,001 | 1,010 | 4,000 | 5,050 |
| 2005-06-30 | 994 | 994 | 990 | 990 | 5,000 | 4,950 |
| 2005-06-29 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 2005-06-28 | 1,020 | 1,020 | 1,002 | 1,005 | 7,000 | 5,025 |
| 2005-06-27 | 1,027 | 1,027 | 1,005 | 1,005 | 5,000 | 5,025 |
| 2005-06-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 2005-06-23 | 1,045 | 1,045 | 1,040 | 1,040 | 7,000 | 5,200 |
| 2005-06-22 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 5,150 |
| 2005-06-21 | 1,033 | 1,048 | 1,033 | 1,048 | 9,000 | 5,240 |
| 2005-06-20 | 1,015 | 1,033 | 1,010 | 1,033 | 7,000 | 5,165 |
| 2005-06-17 | 1,055 | 1,062 | 1,015 | 1,035 | 26,000 | 5,175 |
| 2005-06-16 | 1,050 | 1,050 | 1,040 | 1,050 | 8,000 | 5,250 |
| 2005-06-15 | 1,049 | 1,068 | 1,040 | 1,050 | 15,000 | 5,250 |
| 2005-06-14 | 1,050 | 1,055 | 1,031 | 1,050 | 44,000 | 5,250 |
| 2005-06-13 | 1,049 | 1,055 | 1,040 | 1,055 | 268,000 | 5,275 |
| 2005-06-10 | 955 | 955 | 955 | 955 | 2,000 | 4,775 |
| 2005-06-09 | 955 | 955 | 953 | 955 | 3,000 | 4,775 |
| 2005-06-08 | 925 | 925 | 925 | 925 | 1,000 | 4,625 |
| 2005-06-07 | 905 | 929 | 905 | 923 | 8,000 | 4,615 |
| 2005-06-03 | 930 | 941 | 930 | 930 | 16,000 | 4,650 |
| 2005-06-02 | 900 | 930 | 880 | 930 | 45,000 | 4,650 |
| 2005-06-01 | 982 | 990 | 920 | 930 | 35,000 | 4,650 |
| 2005-05-31 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 5,000 |
| 2005-05-30 | 984 | 1,010 | 984 | 1,010 | 8,000 | 5,050 |
| 2005-05-27 | 1,005 | 1,008 | 1,001 | 1,005 | 20,000 | 5,025 |
| 2005-05-26 | 1,001 | 1,018 | 1,000 | 1,007 | 30,000 | 5,035 |
| 2005-05-25 | 1,040 | 1,045 | 1,020 | 1,045 | 74,000 | 5,225 |
| 2005-05-24 | 1,044 | 1,050 | 1,020 | 1,040 | 40,000 | 5,200 |
| 2005-05-23 | 1,050 | 1,055 | 1,040 | 1,055 | 26,000 | 5,275 |
| 2005-05-20 | 1,012 | 1,050 | 1,012 | 1,050 | 21,000 | 5,250 |
| 2005-05-19 | 1,061 | 1,090 | 1,060 | 1,070 | 46,000 | 5,350 |
| 2005-05-18 | 1,080 | 1,080 | 1,060 | 1,060 | 9,000 | 5,300 |
| 2005-05-17 | 1,080 | 1,090 | 1,060 | 1,060 | 30,000 | 5,300 |
| 2005-05-16 | 1,090 | 1,092 | 1,070 | 1,090 | 10,000 | 5,450 |
| 2005-05-13 | 1,099 | 1,099 | 1,095 | 1,095 | 5,000 | 5,475 |
| 2005-05-12 | 1,100 | 1,110 | 1,100 | 1,100 | 14,000 | 5,500 |
| 2005-05-11 | 1,110 | 1,115 | 1,109 | 1,109 | 14,000 | 5,545 |
| 2005-05-10 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 5,550 |
| 2005-05-09 | 1,110 | 1,114 | 1,109 | 1,109 | 13,000 | 5,545 |
| 2005-05-06 | 1,112 | 1,112 | 1,110 | 1,110 | 4,000 | 5,550 |
| 2005-05-02 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 5,550 |
| 2005-04-28 | 1,115 | 1,130 | 1,110 | 1,115 | 14,000 | 5,575 |
| 2005-04-27 | 1,115 | 1,115 | 1,100 | 1,115 | 11,000 | 5,575 |
| 2005-04-26 | 1,099 | 1,102 | 1,095 | 1,095 | 19,000 | 5,475 |
| 2005-04-25 | 1,089 | 1,100 | 1,088 | 1,099 | 12,000 | 5,495 |
| 2005-04-22 | 1,087 | 1,087 | 1,085 | 1,086 | 10,000 | 5,430 |
| 2005-04-21 | 1,075 | 1,095 | 1,075 | 1,089 | 11,000 | 5,445 |
| 2005-04-20 | 1,085 | 1,088 | 1,075 | 1,075 | 7,000 | 5,375 |
| 2005-04-19 | 1,076 | 1,076 | 1,070 | 1,070 | 13,000 | 5,350 |
| 2005-04-18 | 1,080 | 1,080 | 1,060 | 1,075 | 11,000 | 5,375 |
| 2005-04-15 | 1,086 | 1,100 | 1,080 | 1,099 | 16,000 | 5,495 |
| 2005-04-14 | 1,098 | 1,098 | 1,072 | 1,089 | 6,000 | 5,445 |
| 2005-04-13 | 1,100 | 1,138 | 1,050 | 1,080 | 71,000 | 5,400 |
| 2005-04-12 | 1,120 | 1,120 | 1,101 | 1,120 | 21,000 | 5,600 |
| 2005-04-11 | 1,151 | 1,151 | 1,120 | 1,120 | 19,000 | 5,600 |
| 2005-04-08 | 1,150 | 1,160 | 1,112 | 1,150 | 49,000 | 5,750 |
| 2005-04-07 | 1,091 | 1,120 | 1,090 | 1,120 | 71,000 | 5,600 |
| 2005-04-06 | 1,017 | 1,060 | 1,017 | 1,060 | 36,000 | 5,300 |
| 2005-04-05 | 999 | 1,014 | 996 | 1,014 | 32,000 | 5,070 |
| 2005-04-04 | 992 | 999 | 985 | 985 | 14,000 | 4,925 |
| 2005-04-01 | 990 | 992 | 990 | 991 | 7,000 | 4,955 |
| 2005-03-31 | 1,000 | 1,005 | 990 | 990 | 22,000 | 4,950 |
| 2005-03-30 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 5,000 |
| 2005-03-29 | 1,006 | 1,006 | 995 | 1,000 | 13,000 | 5,000 |
| 2005-03-28 | 998 | 999 | 996 | 996 | 9,000 | 4,980 |
| 2005-03-25 | 1,009 | 1,009 | 999 | 999 | 3,000 | 4,995 |
| 2005-03-24 | 995 | 1,000 | 995 | 995 | 19,000 | 4,975 |
| 2005-03-23 | 994 | 995 | 994 | 995 | 5,000 | 4,975 |
| 2005-03-22 | 1,017 | 1,017 | 1,001 | 1,014 | 9,000 | 5,070 |
| 2005-03-18 | 990 | 1,010 | 990 | 1,010 | 13,000 | 5,050 |
| 2005-03-17 | 991 | 993 | 990 | 990 | 8,000 | 4,950 |
| 2005-03-16 | 1,011 | 1,015 | 999 | 1,000 | 15,000 | 5,000 |
| 2005-03-15 | 990 | 1,019 | 990 | 1,010 | 46,000 | 5,050 |
| 2005-03-14 | 963 | 995 | 963 | 990 | 13,000 | 4,950 |
| 2005-03-11 | 980 | 1,000 | 980 | 983 | 75,000 | 4,915 |
| 2005-03-10 | 978 | 1,030 | 965 | 980 | 60,000 | 4,900 |
| 2005-03-09 | 955 | 980 | 955 | 978 | 27,000 | 4,890 |
| 2005-03-08 | 940 | 950 | 940 | 949 | 11,000 | 4,745 |
| 2005-03-07 | 930 | 950 | 930 | 940 | 20,000 | 4,700 |
| 2005-03-04 | 925 | 937 | 925 | 937 | 11,000 | 4,685 |
| 2005-03-03 | 925 | 930 | 925 | 930 | 2,000 | 4,650 |
| 2005-03-02 | 921 | 929 | 920 | 929 | 12,000 | 4,645 |
| 2005-03-01 | 929 | 935 | 902 | 902 | 21,000 | 4,510 |
| 2005-02-28 | 930 | 932 | 927 | 930 | 9,000 | 4,650 |
| 2005-02-25 | 920 | 927 | 906 | 927 | 19,000 | 4,635 |
| 2005-02-24 | 920 | 920 | 910 | 910 | 3,000 | 4,550 |
| 2005-02-23 | 908 | 926 | 908 | 910 | 12,000 | 4,550 |
| 2005-02-22 | 925 | 927 | 907 | 927 | 7,000 | 4,635 |
| 2005-02-21 | 918 | 932 | 907 | 907 | 10,000 | 4,535 |
| 2005-02-18 | 940 | 940 | 925 | 925 | 7,000 | 4,625 |
| 2005-02-17 | 944 | 945 | 920 | 933 | 15,000 | 4,665 |
| 2005-02-16 | 956 | 957 | 953 | 953 | 20,000 | 4,765 |
| 2005-02-15 | 955 | 957 | 950 | 957 | 26,000 | 4,785 |
| 2005-02-14 | 930 | 958 | 930 | 950 | 41,000 | 4,750 |
| 2005-02-10 | 917 | 920 | 907 | 910 | 24,000 | 4,550 |
| 2005-02-09 | 901 | 919 | 885 | 917 | 39,000 | 4,585 |
| 2005-02-08 | 885 | 900 | 885 | 900 | 99,000 | 4,500 |
| 2005-02-07 | 860 | 908 | 860 | 887 | 48,000 | 4,435 |
| 2005-02-04 | 850 | 860 | 850 | 860 | 28,000 | 4,300 |
| 2005-02-03 | 846 | 850 | 841 | 846 | 11,000 | 4,230 |
| 2005-02-02 | 837 | 850 | 837 | 845 | 65,000 | 4,225 |
| 2005-02-01 | 845 | 845 | 840 | 840 | 12,000 | 4,200 |
| 2005-01-31 | 848 | 848 | 843 | 845 | 28,000 | 4,225 |
| 2005-01-28 | 840 | 841 | 840 | 840 | 5,000 | 4,200 |
| 2005-01-27 | 835 | 847 | 824 | 845 | 38,000 | 4,225 |
| 2005-01-26 | 822 | 838 | 821 | 825 | 25,000 | 4,125 |
| 2005-01-25 | 849 | 849 | 812 | 821 | 106,000 | 4,105 |
| 2005-01-21 | 723 | 750 | 723 | 750 | 25,000 | 3,750 |
| 2005-01-20 | 719 | 723 | 719 | 723 | 2,000 | 3,615 |
| 2005-01-19 | 739 | 739 | 724 | 724 | 5,000 | 3,620 |
| 2005-01-18 | 713 | 736 | 713 | 736 | 17,000 | 3,680 |
| 2005-01-17 | 764 | 764 | 730 | 730 | 38,000 | 3,650 |
| 2005-01-14 | 675 | 724 | 675 | 724 | 28,000 | 3,620 |
| 2005-01-13 | 678 | 688 | 678 | 681 | 3,000 | 3,405 |
| 2005-01-12 | 686 | 690 | 686 | 690 | 4,000 | 3,450 |
| 2005-01-11 | 689 | 698 | 689 | 698 | 7,000 | 3,490 |
| 2005-01-06 | 684 | 689 | 675 | 689 | 22,000 | 3,445 |
| 2005-01-05 | 700 | 700 | 684 | 684 | 3,000 | 3,420 |
| 2005-01-04 | 693 | 700 | 693 | 700 | 4,000 | 3,500 |
分割・併合履歴 ： [2017-11-28]1株→0.2株
