6590 芝浦メカトロニクス(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 | 1,370 | 1,390 | 1,351 | 1,369 | 407,000 | 4,563.33 |
| 2005-12-29 | 1,350 | 1,362 | 1,334 | 1,350 | 371,000 | 4,500 |
| 2005-12-28 | 1,267 | 1,330 | 1,267 | 1,330 | 320,000 | 4,433.33 |
| 2005-12-27 | 1,256 | 1,283 | 1,245 | 1,277 | 360,000 | 4,256.67 |
| 2005-12-26 | 1,274 | 1,280 | 1,240 | 1,254 | 163,000 | 4,180 |
| 2005-12-22 | 1,242 | 1,265 | 1,238 | 1,265 | 243,000 | 4,216.67 |
| 2005-12-21 | 1,239 | 1,273 | 1,238 | 1,257 | 496,000 | 4,190 |
| 2005-12-20 | 1,220 | 1,231 | 1,200 | 1,220 | 549,000 | 4,066.67 |
| 2005-12-19 | 1,182 | 1,212 | 1,182 | 1,198 | 582,000 | 3,993.33 |
| 2005-12-16 | 1,194 | 1,200 | 1,164 | 1,175 | 622,000 | 3,916.67 |
| 2005-12-15 | 1,209 | 1,225 | 1,184 | 1,208 | 316,000 | 4,026.67 |
| 2005-12-14 | 1,280 | 1,280 | 1,232 | 1,234 | 216,000 | 4,113.33 |
| 2005-12-13 | 1,268 | 1,280 | 1,259 | 1,279 | 238,000 | 4,263.33 |
| 2005-12-12 | 1,229 | 1,265 | 1,229 | 1,258 | 175,000 | 4,193.33 |
| 2005-12-09 | 1,234 | 1,245 | 1,232 | 1,233 | 205,000 | 4,110 |
| 2005-12-08 | 1,234 | 1,270 | 1,230 | 1,240 | 484,000 | 4,133.33 |
| 2005-12-07 | 1,245 | 1,251 | 1,226 | 1,226 | 318,000 | 4,086.67 |
| 2005-12-06 | 1,265 | 1,266 | 1,247 | 1,256 | 321,000 | 4,186.67 |
| 2005-12-05 | 1,256 | 1,288 | 1,256 | 1,275 | 400,000 | 4,250 |
| 2005-12-02 | 1,222 | 1,260 | 1,220 | 1,248 | 599,000 | 4,160 |
| 2005-12-01 | 1,188 | 1,199 | 1,188 | 1,198 | 258,000 | 3,993.33 |
| 2005-11-30 | 1,190 | 1,194 | 1,180 | 1,188 | 261,000 | 3,960 |
| 2005-11-29 | 1,200 | 1,215 | 1,188 | 1,189 | 296,000 | 3,963.33 |
| 2005-11-28 | 1,185 | 1,209 | 1,184 | 1,203 | 308,000 | 4,010 |
| 2005-11-25 | 1,182 | 1,187 | 1,180 | 1,181 | 420,000 | 3,936.67 |
| 2005-11-24 | 1,192 | 1,197 | 1,176 | 1,187 | 297,000 | 3,956.67 |
| 2005-11-22 | 1,193 | 1,193 | 1,140 | 1,172 | 657,000 | 3,906.67 |
| 2005-11-21 | 1,147 | 1,186 | 1,147 | 1,173 | 590,000 | 3,910 |
| 2005-11-18 | 1,114 | 1,136 | 1,110 | 1,127 | 526,000 | 3,756.67 |
| 2005-11-17 | 1,096 | 1,105 | 1,090 | 1,098 | 395,000 | 3,660 |
| 2005-11-16 | 1,077 | 1,096 | 1,066 | 1,092 | 478,000 | 3,640 |
| 2005-11-15 | 1,085 | 1,088 | 1,069 | 1,077 | 428,000 | 3,590 |
| 2005-11-14 | 1,063 | 1,078 | 1,060 | 1,071 | 745,000 | 3,570 |
| 2005-11-11 | 1,057 | 1,057 | 1,040 | 1,043 | 582,000 | 3,476.67 |
| 2005-11-10 | 1,035 | 1,057 | 1,023 | 1,034 | 508,000 | 3,446.67 |
| 2005-11-09 | 1,024 | 1,044 | 1,023 | 1,035 | 513,000 | 3,450 |
| 2005-11-08 | 1,031 | 1,062 | 1,031 | 1,044 | 867,000 | 3,480 |
| 2005-11-07 | 996 | 1,048 | 988 | 1,026 | 1,523,000 | 3,420 |
| 2005-11-04 | 963 | 994 | 960 | 976 | 923,000 | 3,253.33 |
| 2005-11-02 | 961 | 968 | 950 | 966 | 424,000 | 3,220 |
| 2005-11-01 | 970 | 977 | 957 | 970 | 490,000 | 3,233.33 |
| 2005-10-31 | 960 | 974 | 955 | 969 | 429,000 | 3,230 |
| 2005-10-28 | 965 | 966 | 944 | 960 | 738,000 | 3,200 |
| 2005-10-27 | 954 | 969 | 951 | 963 | 1,337,000 | 3,210 |
| 2005-10-26 | 879 | 908 | 872 | 904 | 760,000 | 3,013.33 |
| 2005-10-25 | 907 | 912 | 879 | 879 | 681,000 | 2,930 |
| 2005-10-24 | 910 | 915 | 903 | 906 | 206,000 | 3,020 |
| 2005-10-21 | 878 | 921 | 878 | 912 | 693,000 | 3,040 |
| 2005-10-20 | 872 | 882 | 872 | 877 | 161,000 | 2,923.33 |
| 2005-10-19 | 880 | 880 | 864 | 869 | 183,000 | 2,896.67 |
| 2005-10-18 | 881 | 883 | 876 | 881 | 150,000 | 2,936.67 |
| 2005-10-17 | 881 | 890 | 875 | 878 | 154,000 | 2,926.67 |
| 2005-10-14 | 884 | 887 | 881 | 883 | 146,000 | 2,943.33 |
| 2005-10-13 | 891 | 891 | 880 | 884 | 159,000 | 2,946.67 |
| 2005-10-12 | 906 | 913 | 890 | 890 | 311,000 | 2,966.67 |
| 2005-10-11 | 888 | 905 | 883 | 905 | 210,000 | 3,016.67 |
| 2005-10-07 | 895 | 900 | 880 | 880 | 308,000 | 2,933.33 |
| 2005-10-06 | 901 | 909 | 891 | 893 | 500,000 | 2,976.67 |
| 2005-10-05 | 931 | 933 | 920 | 931 | 839,000 | 3,103.33 |
| 2005-10-04 | 877 | 926 | 877 | 926 | 820,000 | 3,086.67 |
| 2005-10-03 | 880 | 882 | 873 | 874 | 397,000 | 2,913.33 |
| 2005-09-30 | 890 | 893 | 873 | 879 | 496,000 | 2,930 |
| 2005-09-29 | 878 | 889 | 871 | 885 | 374,000 | 2,950 |
| 2005-09-28 | 890 | 890 | 877 | 878 | 337,000 | 2,926.67 |
| 2005-09-27 | 894 | 903 | 881 | 882 | 434,000 | 2,940 |
| 2005-09-26 | 894 | 895 | 885 | 890 | 363,000 | 2,966.67 |
| 2005-09-22 | 901 | 901 | 881 | 888 | 330,000 | 2,960 |
| 2005-09-21 | 904 | 907 | 895 | 901 | 181,000 | 3,003.33 |
| 2005-09-20 | 886 | 904 | 885 | 904 | 317,000 | 3,013.33 |
| 2005-09-16 | 892 | 895 | 879 | 883 | 342,000 | 2,943.33 |
| 2005-09-15 | 902 | 908 | 890 | 890 | 471,000 | 2,966.67 |
| 2005-09-14 | 900 | 911 | 897 | 898 | 305,000 | 2,993.33 |
| 2005-09-13 | 914 | 914 | 886 | 897 | 380,000 | 2,990 |
| 2005-09-12 | 937 | 937 | 914 | 918 | 516,000 | 3,060 |
| 2005-09-09 | 885 | 925 | 885 | 917 | 507,000 | 3,056.67 |
| 2005-09-08 | 898 | 898 | 885 | 890 | 285,000 | 2,966.67 |
| 2005-09-07 | 910 | 914 | 895 | 898 | 321,000 | 2,993.33 |
| 2005-09-06 | 923 | 923 | 903 | 907 | 207,000 | 3,023.33 |
| 2005-09-05 | 920 | 937 | 915 | 923 | 241,000 | 3,076.67 |
| 2005-09-02 | 930 | 930 | 915 | 921 | 269,000 | 3,070 |
| 2005-09-01 | 924 | 931 | 921 | 925 | 280,000 | 3,083.33 |
| 2005-08-31 | 931 | 933 | 922 | 931 | 149,000 | 3,103.33 |
| 2005-08-30 | 932 | 940 | 930 | 932 | 112,000 | 3,106.67 |
| 2005-08-29 | 940 | 940 | 929 | 931 | 196,000 | 3,103.33 |
| 2005-08-26 | 940 | 947 | 938 | 946 | 264,000 | 3,153.33 |
| 2005-08-25 | 951 | 956 | 946 | 950 | 203,000 | 3,166.67 |
| 2005-08-24 | 960 | 967 | 953 | 961 | 293,000 | 3,203.33 |
| 2005-08-23 | 970 | 976 | 967 | 970 | 157,000 | 3,233.33 |
| 2005-08-22 | 957 | 971 | 957 | 968 | 187,000 | 3,226.67 |
| 2005-08-19 | 969 | 976 | 965 | 967 | 94,000 | 3,223.33 |
| 2005-08-18 | 976 | 976 | 972 | 973 | 72,000 | 3,243.33 |
| 2005-08-17 | 967 | 977 | 965 | 972 | 115,000 | 3,240 |
| 2005-08-16 | 960 | 978 | 956 | 970 | 206,000 | 3,233.33 |
| 2005-08-15 | 944 | 963 | 944 | 959 | 178,000 | 3,196.67 |
| 2005-08-12 | 959 | 964 | 945 | 948 | 194,000 | 3,160 |
| 2005-08-11 | 965 | 969 | 954 | 961 | 150,000 | 3,203.33 |
| 2005-08-10 | 966 | 972 | 962 | 963 | 280,000 | 3,210 |
| 2005-08-09 | 928 | 950 | 922 | 947 | 349,000 | 3,156.67 |
| 2005-08-08 | 892 | 921 | 880 | 919 | 324,000 | 3,063.33 |
| 2005-08-05 | 927 | 927 | 895 | 908 | 471,000 | 3,026.67 |
| 2005-08-04 | 939 | 942 | 927 | 927 | 166,000 | 3,090 |
| 2005-08-03 | 948 | 948 | 928 | 932 | 385,000 | 3,106.67 |
| 2005-08-02 | 938 | 944 | 927 | 938 | 447,000 | 3,126.67 |
| 2005-08-01 | 967 | 967 | 940 | 944 | 372,000 | 3,146.67 |
| 2005-07-29 | 971 | 973 | 961 | 968 | 172,000 | 3,226.67 |
| 2005-07-28 | 962 | 984 | 956 | 972 | 518,000 | 3,240 |
| 2005-07-27 | 970 | 979 | 958 | 965 | 806,000 | 3,216.67 |
| 2005-07-26 | 1,035 | 1,035 | 960 | 969 | 1,605,000 | 3,230 |
| 2005-07-25 | 1,020 | 1,039 | 1,018 | 1,039 | 281,000 | 3,463.33 |
| 2005-07-22 | 1,025 | 1,026 | 1,015 | 1,020 | 150,000 | 3,400 |
| 2005-07-21 | 1,018 | 1,033 | 1,014 | 1,029 | 225,000 | 3,430 |
| 2005-07-20 | 1,010 | 1,018 | 1,008 | 1,016 | 120,000 | 3,386.67 |
| 2005-07-19 | 1,013 | 1,018 | 1,006 | 1,014 | 126,000 | 3,380 |
| 2005-07-15 | 1,023 | 1,026 | 1,009 | 1,013 | 185,000 | 3,376.67 |
| 2005-07-14 | 1,019 | 1,028 | 1,015 | 1,022 | 304,000 | 3,406.67 |
| 2005-07-13 | 990 | 1,024 | 989 | 1,020 | 589,000 | 3,400 |
| 2005-07-12 | 985 | 991 | 977 | 986 | 98,000 | 3,286.67 |
| 2005-07-11 | 984 | 986 | 974 | 983 | 140,000 | 3,276.67 |
| 2005-07-08 | 968 | 988 | 968 | 982 | 125,000 | 3,273.33 |
| 2005-07-07 | 991 | 991 | 977 | 978 | 114,000 | 3,260 |
| 2005-07-06 | 991 | 996 | 986 | 992 | 165,000 | 3,306.67 |
| 2005-07-05 | 989 | 995 | 986 | 992 | 96,000 | 3,306.67 |
| 2005-07-04 | 1,001 | 1,001 | 994 | 995 | 153,000 | 3,316.67 |
| 2005-07-01 | 1,004 | 1,008 | 1,001 | 1,001 | 151,000 | 3,336.67 |
| 2005-06-30 | 1,019 | 1,019 | 1,003 | 1,004 | 265,000 | 3,346.67 |
| 2005-06-29 | 1,009 | 1,009 | 992 | 1,001 | 378,000 | 3,336.67 |
| 2005-06-28 | 974 | 1,004 | 972 | 999 | 369,000 | 3,330 |
| 2005-06-27 | 981 | 981 | 967 | 969 | 218,000 | 3,230 |
| 2005-06-24 | 967 | 985 | 961 | 981 | 390,000 | 3,270 |
| 2005-06-23 | 957 | 969 | 955 | 966 | 215,000 | 3,220 |
| 2005-06-22 | 950 | 961 | 946 | 960 | 208,000 | 3,200 |
| 2005-06-21 | 954 | 954 | 947 | 948 | 91,000 | 3,160 |
| 2005-06-20 | 952 | 958 | 948 | 953 | 130,000 | 3,176.67 |
| 2005-06-17 | 959 | 959 | 950 | 956 | 132,000 | 3,186.67 |
| 2005-06-16 | 961 | 966 | 961 | 964 | 323,000 | 3,213.33 |
| 2005-06-15 | 936 | 953 | 936 | 953 | 122,000 | 3,176.67 |
| 2005-06-14 | 953 | 956 | 935 | 935 | 182,000 | 3,116.67 |
| 2005-06-13 | 942 | 950 | 937 | 950 | 165,000 | 3,166.67 |
| 2005-06-10 | 934 | 944 | 932 | 934 | 195,000 | 3,113.33 |
| 2005-06-09 | 945 | 947 | 931 | 931 | 179,000 | 3,103.33 |
| 2005-06-08 | 944 | 944 | 929 | 938 | 127,000 | 3,126.67 |
| 2005-06-07 | 950 | 950 | 937 | 944 | 163,000 | 3,146.67 |
| 2005-06-06 | 960 | 960 | 952 | 955 | 209,000 | 3,183.33 |
| 2005-06-03 | 958 | 969 | 953 | 969 | 328,000 | 3,230 |
| 2005-06-02 | 966 | 966 | 951 | 959 | 394,000 | 3,196.67 |
| 2005-06-01 | 938 | 960 | 936 | 960 | 647,000 | 3,200 |
| 2005-05-31 | 944 | 944 | 918 | 923 | 275,000 | 3,076.67 |
| 2005-05-30 | 900 | 939 | 900 | 936 | 448,000 | 3,120 |
| 2005-05-27 | 882 | 899 | 882 | 895 | 244,000 | 2,983.33 |
| 2005-05-26 | 891 | 898 | 874 | 880 | 254,000 | 2,933.33 |
| 2005-05-25 | 904 | 904 | 890 | 898 | 285,000 | 2,993.33 |
| 2005-05-24 | 919 | 920 | 894 | 899 | 329,000 | 2,996.67 |
| 2005-05-23 | 917 | 918 | 905 | 910 | 274,000 | 3,033.33 |
| 2005-05-20 | 926 | 926 | 907 | 911 | 247,000 | 3,036.67 |
| 2005-05-19 | 910 | 935 | 905 | 917 | 573,000 | 3,056.67 |
| 2005-05-18 | 905 | 920 | 895 | 905 | 282,000 | 3,016.67 |
| 2005-05-17 | 929 | 934 | 905 | 910 | 341,000 | 3,033.33 |
| 2005-05-16 | 932 | 938 | 923 | 923 | 191,000 | 3,076.67 |
| 2005-05-13 | 920 | 935 | 913 | 925 | 239,000 | 3,083.33 |
| 2005-05-12 | 924 | 936 | 921 | 922 | 245,000 | 3,073.33 |
| 2005-05-11 | 939 | 939 | 925 | 929 | 212,000 | 3,096.67 |
| 2005-05-10 | 946 | 954 | 936 | 938 | 359,000 | 3,126.67 |
| 2005-05-09 | 974 | 975 | 949 | 955 | 710,000 | 3,183.33 |
| 2005-05-06 | 990 | 990 | 970 | 972 | 415,000 | 3,240 |
| 2005-05-02 | 937 | 983 | 930 | 980 | 503,000 | 3,266.67 |
| 2005-04-28 | 955 | 959 | 920 | 930 | 777,000 | 3,100 |
| 2005-04-27 | 962 | 962 | 937 | 957 | 504,000 | 3,190 |
| 2005-04-26 | 982 | 990 | 966 | 967 | 393,000 | 3,223.33 |
| 2005-04-25 | 980 | 995 | 978 | 983 | 283,000 | 3,276.67 |
| 2005-04-22 | 1,010 | 1,010 | 993 | 1,006 | 277,000 | 3,353.33 |
| 2005-04-21 | 979 | 989 | 961 | 985 | 457,000 | 3,283.33 |
| 2005-04-20 | 998 | 1,034 | 997 | 999 | 199,000 | 3,330 |
| 2005-04-19 | 984 | 995 | 981 | 990 | 262,000 | 3,300 |
| 2005-04-18 | 1,010 | 1,018 | 973 | 981 | 402,000 | 3,270 |
| 2005-04-15 | 1,030 | 1,034 | 1,010 | 1,030 | 328,000 | 3,433.33 |
| 2005-04-14 | 1,010 | 1,062 | 1,010 | 1,040 | 594,000 | 3,466.67 |
| 2005-04-13 | 1,012 | 1,024 | 1,010 | 1,020 | 235,000 | 3,400 |
| 2005-04-12 | 1,025 | 1,030 | 1,005 | 1,010 | 475,000 | 3,366.67 |
| 2005-04-11 | 1,060 | 1,061 | 1,024 | 1,024 | 397,000 | 3,413.33 |
| 2005-04-08 | 1,045 | 1,070 | 1,045 | 1,051 | 769,000 | 3,503.33 |
| 2005-04-07 | 1,035 | 1,042 | 997 | 1,039 | 386,000 | 3,463.33 |
| 2005-04-06 | 1,014 | 1,038 | 1,006 | 1,034 | 515,000 | 3,446.67 |
| 2005-04-05 | 970 | 1,010 | 970 | 1,006 | 330,000 | 3,353.33 |
| 2005-04-04 | 976 | 980 | 962 | 975 | 170,000 | 3,250 |
| 2005-04-01 | 961 | 979 | 958 | 977 | 74,000 | 3,256.67 |
| 2005-03-31 | 961 | 970 | 955 | 970 | 482,000 | 3,233.33 |
| 2005-03-30 | 968 | 972 | 950 | 951 | 358,000 | 3,170 |
| 2005-03-29 | 1,003 | 1,008 | 987 | 988 | 263,000 | 3,293.33 |
| 2005-03-28 | 996 | 1,004 | 995 | 1,002 | 104,000 | 3,340 |
| 2005-03-25 | 1,011 | 1,011 | 991 | 1,004 | 277,000 | 3,346.67 |
| 2005-03-24 | 1,010 | 1,021 | 1,009 | 1,016 | 224,000 | 3,386.67 |
| 2005-03-23 | 1,020 | 1,020 | 1,005 | 1,009 | 315,000 | 3,363.33 |
| 2005-03-22 | 1,054 | 1,054 | 1,031 | 1,034 | 121,000 | 3,446.67 |
| 2005-03-18 | 1,042 | 1,050 | 1,040 | 1,048 | 102,000 | 3,493.33 |
| 2005-03-17 | 1,040 | 1,045 | 1,033 | 1,036 | 173,000 | 3,453.33 |
| 2005-03-16 | 1,055 | 1,055 | 1,042 | 1,053 | 216,000 | 3,510 |
| 2005-03-15 | 1,039 | 1,062 | 1,038 | 1,059 | 465,000 | 3,530 |
| 2005-03-14 | 1,033 | 1,046 | 1,030 | 1,039 | 226,000 | 3,463.33 |
| 2005-03-11 | 1,029 | 1,036 | 1,020 | 1,032 | 319,000 | 3,440 |
| 2005-03-10 | 1,043 | 1,050 | 1,029 | 1,029 | 236,000 | 3,430 |
| 2005-03-09 | 1,037 | 1,060 | 1,033 | 1,049 | 445,000 | 3,496.67 |
| 2005-03-08 | 1,054 | 1,064 | 1,046 | 1,057 | 194,000 | 3,523.33 |
| 2005-03-07 | 1,062 | 1,080 | 1,057 | 1,064 | 298,000 | 3,546.67 |
| 2005-03-04 | 1,079 | 1,079 | 1,068 | 1,070 | 245,000 | 3,566.67 |
| 2005-03-03 | 1,067 | 1,081 | 1,055 | 1,077 | 468,000 | 3,590 |
| 2005-03-02 | 1,063 | 1,077 | 1,061 | 1,072 | 350,000 | 3,573.33 |
| 2005-03-01 | 1,050 | 1,058 | 1,044 | 1,054 | 228,000 | 3,513.33 |
| 2005-02-28 | 1,075 | 1,075 | 1,055 | 1,063 | 491,000 | 3,543.33 |
| 2005-02-25 | 1,033 | 1,064 | 1,031 | 1,061 | 743,000 | 3,536.67 |
| 2005-02-24 | 1,020 | 1,024 | 1,010 | 1,017 | 256,000 | 3,390 |
| 2005-02-23 | 1,000 | 1,028 | 1,000 | 1,023 | 494,000 | 3,410 |
| 2005-02-22 | 1,038 | 1,040 | 1,019 | 1,032 | 415,000 | 3,440 |
| 2005-02-21 | 1,023 | 1,044 | 1,002 | 1,040 | 847,000 | 3,466.67 |
| 2005-02-18 | 1,004 | 1,027 | 997 | 1,006 | 940,000 | 3,353.33 |
| 2005-02-17 | 974 | 1,004 | 972 | 1,000 | 455,000 | 3,333.33 |
| 2005-02-16 | 987 | 989 | 977 | 979 | 353,000 | 3,263.33 |
| 2005-02-15 | 983 | 991 | 981 | 986 | 227,000 | 3,286.67 |
| 2005-02-14 | 1,000 | 1,000 | 988 | 992 | 422,000 | 3,306.67 |
| 2005-02-10 | 987 | 1,004 | 973 | 999 | 338,000 | 3,330 |
| 2005-02-09 | 1,004 | 1,009 | 996 | 1,002 | 267,000 | 3,340 |
| 2005-02-08 | 998 | 1,014 | 987 | 1,007 | 783,000 | 3,356.67 |
| 2005-02-07 | 978 | 1,000 | 970 | 997 | 758,000 | 3,323.33 |
| 2005-02-04 | 980 | 980 | 966 | 968 | 374,000 | 3,226.67 |
| 2005-02-03 | 1,001 | 1,005 | 982 | 986 | 1,271,000 | 3,286.67 |
| 2005-02-02 | 965 | 995 | 960 | 995 | 1,574,000 | 3,316.67 |
| 2005-02-01 | 950 | 970 | 946 | 951 | 2,285,000 | 3,170 |
| 2005-01-31 | 919 | 959 | 909 | 959 | 2,735,000 | 3,196.67 |
| 2005-01-28 | 862 | 874 | 855 | 859 | 331,000 | 2,863.33 |
| 2005-01-27 | 886 | 890 | 866 | 869 | 247,000 | 2,896.67 |
| 2005-01-26 | 890 | 893 | 886 | 888 | 161,000 | 2,960 |
| 2005-01-25 | 901 | 905 | 886 | 889 | 233,000 | 2,963.33 |
| 2005-01-24 | 875 | 910 | 875 | 910 | 363,000 | 3,033.33 |
| 2005-01-21 | 876 | 890 | 876 | 882 | 246,000 | 2,940 |
| 2005-01-20 | 900 | 900 | 872 | 893 | 614,000 | 2,976.67 |
| 2005-01-19 | 914 | 915 | 906 | 906 | 273,000 | 3,020 |
| 2005-01-18 | 920 | 921 | 910 | 910 | 177,000 | 3,033.33 |
| 2005-01-17 | 918 | 925 | 910 | 918 | 526,000 | 3,060 |
| 2005-01-14 | 908 | 926 | 902 | 912 | 682,000 | 3,040 |
| 2005-01-13 | 910 | 910 | 898 | 909 | 324,000 | 3,030 |
| 2005-01-12 | 916 | 916 | 892 | 908 | 349,000 | 3,026.67 |
| 2005-01-11 | 914 | 920 | 907 | 911 | 439,000 | 3,036.67 |
| 2005-01-07 | 891 | 925 | 890 | 920 | 2,260,000 | 3,066.67 |
| 2005-01-06 | 877 | 885 | 869 | 879 | 345,000 | 2,930 |
| 2005-01-05 | 862 | 880 | 860 | 874 | 297,000 | 2,913.33 |
| 2005-01-04 | 865 | 875 | 861 | 870 | 187,000 | 2,900 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2018-09-26]1株→0.1株
