6668 (株)アドテック プラズマ テクノロジー 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 | 540,000 | 548,000 | 540,000 | 548,000 | 2 | 548 |
| 2005-12-29 | 520,000 | 578,000 | 518,000 | 551,000 | 66 | 551 |
| 2005-12-28 | 500,000 | 508,000 | 500,000 | 507,000 | 15 | 507 |
| 2005-12-27 | 492,000 | 496,000 | 490,000 | 496,000 | 41 | 496 |
| 2005-12-26 | 493,000 | 499,000 | 492,000 | 494,000 | 81 | 494 |
| 2005-12-22 | 496,000 | 500,000 | 495,000 | 496,000 | 27 | 496 |
| 2005-12-21 | 499,000 | 500,000 | 496,000 | 499,000 | 31 | 499 |
| 2005-12-20 | 508,000 | 509,000 | 496,000 | 496,000 | 30 | 496 |
| 2005-12-19 | 513,000 | 519,000 | 501,000 | 505,000 | 27 | 505 |
| 2005-12-16 | 515,000 | 518,000 | 509,000 | 510,000 | 29 | 510 |
| 2005-12-15 | 507,000 | 510,000 | 500,000 | 510,000 | 12 | 510 |
| 2005-12-14 | 502,000 | 505,000 | 495,000 | 495,000 | 37 | 495 |
| 2005-12-13 | 500,000 | 505,000 | 498,000 | 498,000 | 8 | 498 |
| 2005-12-12 | 507,000 | 507,000 | 499,000 | 499,000 | 18 | 499 |
| 2005-12-09 | 497,000 | 510,000 | 497,000 | 507,000 | 18 | 507 |
| 2005-12-08 | 510,000 | 519,000 | 495,000 | 498,000 | 31 | 498 |
| 2005-12-07 | 496,000 | 508,000 | 495,000 | 508,000 | 64 | 508 |
| 2005-12-06 | 498,000 | 498,000 | 495,000 | 495,000 | 12 | 495 |
| 2005-12-05 | 499,000 | 500,000 | 496,000 | 500,000 | 22 | 500 |
| 2005-12-02 | 497,000 | 499,000 | 496,000 | 497,000 | 8 | 497 |
| 2005-12-01 | 501,000 | 501,000 | 496,000 | 499,000 | 28 | 499 |
| 2005-11-30 | 510,000 | 510,000 | 501,000 | 501,000 | 17 | 501 |
| 2005-11-29 | 501,000 | 505,000 | 500,000 | 505,000 | 14 | 505 |
| 2005-11-28 | 505,000 | 505,000 | 501,000 | 501,000 | 9 | 501 |
| 2005-11-25 | 503,000 | 520,000 | 503,000 | 505,000 | 16 | 505 |
| 2005-11-24 | 511,000 | 512,000 | 501,000 | 502,000 | 24 | 502 |
| 2005-11-22 | 517,000 | 524,000 | 509,000 | 511,000 | 31 | 511 |
| 2005-11-21 | 492,000 | 529,000 | 492,000 | 519,000 | 66 | 519 |
| 2005-11-18 | 485,000 | 487,000 | 485,000 | 486,000 | 28 | 486 |
| 2005-11-17 | 486,000 | 491,000 | 485,000 | 487,000 | 15 | 487 |
| 2005-11-16 | 486,000 | 493,000 | 485,000 | 485,000 | 21 | 485 |
| 2005-11-15 | 496,000 | 496,000 | 486,000 | 486,000 | 9 | 486 |
| 2005-11-14 | 489,000 | 493,000 | 488,000 | 493,000 | 7 | 493 |
| 2005-11-11 | 491,000 | 491,000 | 487,000 | 488,000 | 8 | 488 |
| 2005-11-10 | 494,000 | 494,000 | 490,000 | 490,000 | 6 | 490 |
| 2005-11-09 | 484,000 | 495,000 | 484,000 | 492,000 | 13 | 492 |
| 2005-11-08 | 490,000 | 490,000 | 484,000 | 484,000 | 21 | 484 |
| 2005-11-07 | 490,000 | 493,000 | 486,000 | 487,000 | 17 | 487 |
| 2005-11-04 | 490,000 | 493,000 | 486,000 | 487,000 | 17 | 487 |
| 2005-11-02 | 489,000 | 492,000 | 487,000 | 492,000 | 23 | 492 |
| 2005-11-01 | 493,000 | 493,000 | 490,000 | 490,000 | 14 | 490 |
| 2005-10-31 | 493,000 | 502,000 | 493,000 | 496,000 | 25 | 496 |
| 2005-10-28 | 492,000 | 504,000 | 492,000 | 492,000 | 14 | 492 |
| 2005-10-27 | 496,000 | 510,000 | 494,000 | 500,000 | 41 | 500 |
| 2005-10-26 | 501,000 | 505,000 | 490,000 | 496,000 | 32 | 496 |
| 2005-10-25 | 509,000 | 509,000 | 492,000 | 498,000 | 32 | 498 |
| 2005-10-24 | 500,000 | 510,000 | 500,000 | 510,000 | 3 | 510 |
| 2005-10-21 | 506,000 | 515,000 | 504,000 | 510,000 | 32 | 510 |
| 2005-10-20 | 495,000 | 498,000 | 495,000 | 495,000 | 5 | 495 |
| 2005-10-19 | 494,000 | 510,000 | 492,000 | 500,000 | 14 | 500 |
| 2005-10-18 | 492,000 | 500,000 | 490,000 | 500,000 | 23 | 500 |
| 2005-10-17 | 508,000 | 508,000 | 496,000 | 497,000 | 31 | 497 |
| 2005-10-14 | 518,000 | 530,000 | 490,000 | 505,000 | 109 | 505 |
| 2005-10-13 | 580,000 | 580,000 | 562,000 | 578,000 | 15 | 578 |
| 2005-10-12 | 584,000 | 584,000 | 570,000 | 570,000 | 16 | 570 |
| 2005-10-11 | 588,000 | 594,000 | 570,000 | 585,000 | 33 | 585 |
| 2005-10-07 | 587,000 | 595,000 | 579,000 | 588,000 | 37 | 588 |
| 2005-10-06 | 630,000 | 650,000 | 576,000 | 577,000 | 258 | 577 |
| 2005-10-05 | 536,000 | 555,000 | 535,000 | 550,000 | 14 | 550 |
| 2005-10-04 | 536,000 | 550,000 | 535,000 | 535,000 | 14 | 535 |
| 2005-10-03 | 490,000 | 531,000 | 490,000 | 531,000 | 19 | 531 |
| 2005-09-30 | 500,000 | 500,000 | 482,000 | 482,000 | 18 | 482 |
| 2005-09-29 | 517,000 | 517,000 | 497,000 | 497,000 | 35 | 497 |
| 2005-09-28 | 525,000 | 535,000 | 517,000 | 525,000 | 24 | 525 |
| 2005-09-27 | 560,000 | 560,000 | 521,000 | 535,000 | 35 | 535 |
| 2005-09-26 | 580,000 | 580,000 | 554,000 | 565,000 | 15 | 565 |
| 2005-09-22 | 570,000 | 580,000 | 564,000 | 570,000 | 17 | 570 |
| 2005-09-21 | 590,000 | 590,000 | 583,000 | 583,000 | 16 | 583 |
| 2005-09-20 | 600,000 | 600,000 | 586,000 | 590,000 | 19 | 590 |
| 2005-09-16 | 603,000 | 603,000 | 597,000 | 597,000 | 18 | 597 |
| 2005-09-15 | 601,000 | 610,000 | 598,000 | 606,000 | 15 | 606 |
| 2005-09-14 | 604,000 | 604,000 | 601,000 | 601,000 | 8 | 601 |
| 2005-09-13 | 604,000 | 604,000 | 604,000 | 604,000 | 3 | 604 |
| 2005-09-12 | 610,000 | 610,000 | 603,000 | 605,000 | 12 | 605 |
| 2005-09-09 | 605,000 | 606,000 | 603,000 | 606,000 | 6 | 606 |
| 2005-09-08 | 605,000 | 609,000 | 603,000 | 603,000 | 7 | 603 |
| 2005-09-07 | 605,000 | 610,000 | 602,000 | 602,000 | 7 | 602 |
| 2005-09-06 | 612,000 | 620,000 | 605,000 | 605,000 | 13 | 605 |
| 2005-09-05 | 612,000 | 619,000 | 612,000 | 619,000 | 10 | 619 |
| 2005-09-02 | 612,000 | 612,000 | 610,000 | 610,000 | 5 | 610 |
| 2005-09-01 | 610,000 | 611,000 | 608,000 | 611,000 | 4 | 611 |
| 2005-08-31 | 625,000 | 625,000 | 612,000 | 622,000 | 13 | 622 |
| 2005-08-30 | 608,000 | 608,000 | 606,000 | 606,000 | 4 | 606 |
| 2005-08-29 | 610,000 | 627,000 | 605,000 | 627,000 | 23 | 627 |
| 2005-08-26 | 600,000 | 608,000 | 598,000 | 600,000 | 16 | 600 |
| 2005-08-25 | 602,000 | 610,000 | 602,000 | 610,000 | 7 | 610 |
| 2005-08-24 | 598,000 | 614,000 | 598,000 | 604,000 | 9 | 604 |
| 2005-08-23 | 605,000 | 610,000 | 598,000 | 598,000 | 21 | 598 |
| 2005-08-22 | 608,000 | 608,000 | 606,000 | 608,000 | 8 | 608 |
| 2005-08-19 | 614,000 | 615,000 | 608,000 | 608,000 | 14 | 608 |
| 2005-08-18 | 602,000 | 608,000 | 600,000 | 608,000 | 17 | 608 |
| 2005-08-17 | 604,000 | 604,000 | 603,000 | 603,000 | 5 | 603 |
| 2005-08-16 | 605,000 | 613,000 | 601,000 | 605,000 | 13 | 605 |
| 2005-08-15 | 602,000 | 612,000 | 602,000 | 611,000 | 11 | 611 |
| 2005-08-12 | 626,000 | 626,000 | 610,000 | 610,000 | 4 | 610 |
| 2005-08-11 | 630,000 | 630,000 | 630,000 | 630,000 | 1 | 630 |
| 2005-08-10 | 620,000 | 630,000 | 620,000 | 630,000 | 4 | 630 |
| 2005-08-09 | 609,000 | 615,000 | 609,000 | 615,000 | 3 | 615 |
| 2005-08-08 | 609,000 | 610,000 | 593,000 | 593,000 | 7 | 593 |
| 2005-08-05 | 608,000 | 616,000 | 608,000 | 616,000 | 5 | 616 |
| 2005-08-04 | 616,000 | 620,000 | 608,000 | 608,000 | 8 | 608 |
| 2005-08-03 | 630,000 | 630,000 | 608,000 | 614,000 | 24 | 614 |
| 2005-08-02 | 645,000 | 645,000 | 628,000 | 628,000 | 12 | 628 |
| 2005-08-01 | 655,000 | 660,000 | 655,000 | 655,000 | 6 | 655 |
| 2005-07-29 | 640,000 | 649,000 | 638,000 | 648,000 | 14 | 648 |
| 2005-07-28 | 651,000 | 651,000 | 643,000 | 643,000 | 12 | 643 |
| 2005-07-27 | 649,000 | 655,000 | 643,000 | 648,000 | 10 | 648 |
| 2005-07-26 | 650,000 | 650,000 | 638,000 | 648,000 | 16 | 648 |
| 2005-07-25 | 647,000 | 660,000 | 641,000 | 641,000 | 11 | 641 |
| 2005-07-22 | 650,000 | 650,000 | 631,000 | 640,000 | 30 | 640 |
| 2005-07-21 | 655,000 | 660,000 | 631,000 | 645,000 | 32 | 645 |
| 2005-07-20 | 667,000 | 667,000 | 648,000 | 652,000 | 21 | 652 |
| 2005-07-19 | 674,000 | 680,000 | 652,000 | 657,000 | 34 | 657 |
| 2005-07-15 | 689,000 | 693,000 | 670,000 | 674,000 | 93 | 674 |
| 2005-07-14 | 742,000 | 742,000 | 695,000 | 719,000 | 316 | 719 |
| 2005-07-13 | 640,000 | 648,000 | 640,000 | 642,000 | 16 | 642 |
| 2005-07-12 | 647,000 | 647,000 | 630,000 | 640,000 | 5 | 640 |
| 2005-07-11 | 647,000 | 649,000 | 630,000 | 640,000 | 15 | 640 |
| 2005-07-08 | 647,000 | 647,000 | 630,000 | 630,000 | 21 | 630 |
| 2005-07-07 | 628,000 | 647,000 | 626,000 | 647,000 | 18 | 647 |
| 2005-07-06 | 646,000 | 646,000 | 625,000 | 625,000 | 10 | 625 |
| 2005-07-05 | 629,000 | 647,000 | 624,000 | 645,000 | 40 | 645 |
| 2005-07-04 | 620,000 | 630,000 | 601,000 | 601,000 | 12 | 601 |
| 2005-07-01 | 610,000 | 611,000 | 610,000 | 610,000 | 7 | 610 |
| 2005-06-30 | 616,000 | 630,000 | 616,000 | 616,000 | 8 | 616 |
| 2005-06-29 | 616,000 | 620,000 | 614,000 | 616,000 | 7 | 616 |
| 2005-06-28 | 620,000 | 631,000 | 613,000 | 613,000 | 22 | 613 |
| 2005-06-27 | 610,000 | 616,000 | 610,000 | 610,000 | 3 | 610 |
| 2005-06-24 | 620,000 | 620,000 | 610,000 | 610,000 | 11 | 610 |
| 2005-06-23 | 605,000 | 620,000 | 597,000 | 611,000 | 28 | 611 |
| 2005-06-22 | 600,000 | 600,000 | 595,000 | 600,000 | 17 | 600 |
| 2005-06-21 | 605,000 | 605,000 | 596,000 | 601,000 | 13 | 601 |
| 2005-06-20 | 620,000 | 620,000 | 598,000 | 598,000 | 14 | 598 |
| 2005-06-17 | 606,000 | 606,000 | 594,000 | 605,000 | 49 | 605 |
| 2005-06-16 | 601,000 | 625,000 | 600,000 | 605,000 | 23 | 605 |
| 2005-06-15 | 619,000 | 620,000 | 600,000 | 609,000 | 21 | 609 |
| 2005-06-14 | 640,000 | 640,000 | 620,000 | 620,000 | 15 | 620 |
| 2005-06-13 | 650,000 | 650,000 | 640,000 | 640,000 | 7 | 640 |
| 2005-06-10 | 650,000 | 650,000 | 637,000 | 649,000 | 12 | 649 |
| 2005-06-09 | 650,000 | 650,000 | 650,000 | 650,000 | 2 | 650 |
| 2005-06-08 | 659,000 | 659,000 | 646,000 | 650,000 | 6 | 650 |
| 2005-06-07 | 660,000 | 666,000 | 646,000 | 648,000 | 14 | 648 |
| 2005-06-06 | 660,000 | 660,000 | 660,000 | 660,000 | 2 | 660 |
| 2005-06-03 | 660,000 | 660,000 | 660,000 | 660,000 | 3 | 660 |
| 2005-06-02 | 655,000 | 660,000 | 655,000 | 659,000 | 3 | 659 |
| 2005-06-01 | 662,000 | 688,000 | 662,000 | 663,000 | 20 | 663 |
| 2005-05-31 | 655,000 | 662,000 | 655,000 | 662,000 | 3 | 662 |
| 2005-05-30 | 669,000 | 670,000 | 645,000 | 655,000 | 14 | 655 |
| 2005-05-27 | 650,000 | 670,000 | 650,000 | 670,000 | 12 | 670 |
| 2005-05-26 | 651,000 | 651,000 | 650,000 | 650,000 | 3 | 650 |
| 2005-05-25 | 665,000 | 665,000 | 643,000 | 643,000 | 9 | 643 |
| 2005-05-24 | 656,000 | 665,000 | 656,000 | 665,000 | 3 | 665 |
| 2005-05-23 | 645,000 | 670,000 | 645,000 | 651,000 | 5 | 651 |
| 2005-05-20 | 632,000 | 642,000 | 632,000 | 642,000 | 9 | 642 |
| 2005-05-19 | 635,000 | 648,000 | 635,000 | 648,000 | 10 | 648 |
| 2005-05-18 | 631,000 | 635,000 | 631,000 | 635,000 | 4 | 635 |
| 2005-05-17 | 655,000 | 655,000 | 630,000 | 635,000 | 19 | 635 |
| 2005-05-16 | 685,000 | 685,000 | 664,000 | 664,000 | 8 | 664 |
| 2005-05-13 | 690,000 | 690,000 | 685,000 | 685,000 | 3 | 685 |
| 2005-05-12 | 690,000 | 700,000 | 690,000 | 700,000 | 4 | 700 |
| 2005-05-11 | 688,000 | 697,000 | 685,000 | 690,000 | 8 | 690 |
| 2005-05-10 | 710,000 | 730,000 | 681,000 | 682,000 | 20 | 682 |
| 2005-05-09 | 667,000 | 720,000 | 665,000 | 720,000 | 17 | 720 |
| 2005-05-06 | 680,000 | 682,000 | 680,000 | 680,000 | 5 | 680 |
| 2005-05-02 | 680,000 | 700,000 | 680,000 | 690,000 | 10 | 690 |
| 2005-04-28 | 670,000 | 680,000 | 670,000 | 680,000 | 5 | 680 |
| 2005-04-27 | 688,000 | 688,000 | 671,000 | 681,000 | 6 | 681 |
| 2005-04-26 | 715,000 | 715,000 | 690,000 | 690,000 | 7 | 690 |
| 2005-04-25 | 676,000 | 685,000 | 676,000 | 685,000 | 3 | 685 |
| 2005-04-22 | 670,000 | 685,000 | 670,000 | 676,000 | 24 | 676 |
| 2005-04-21 | 652,000 | 652,000 | 625,000 | 650,000 | 16 | 650 |
| 2005-04-20 | 685,000 | 695,000 | 661,000 | 670,000 | 23 | 670 |
| 2005-04-19 | 666,000 | 689,000 | 666,000 | 689,000 | 21 | 689 |
| 2005-04-18 | 702,000 | 702,000 | 651,000 | 662,000 | 41 | 662 |
| 2005-04-15 | 720,000 | 725,000 | 710,000 | 712,000 | 62 | 712 |
| 2005-04-14 | 751,000 | 752,000 | 742,000 | 750,000 | 14 | 750 |
| 2005-04-13 | 765,000 | 765,000 | 751,000 | 760,000 | 15 | 760 |
| 2005-04-12 | 793,000 | 793,000 | 768,000 | 768,000 | 13 | 768 |
| 2005-04-11 | 787,000 | 797,000 | 770,000 | 775,000 | 37 | 775 |
| 2005-04-08 | 813,000 | 820,000 | 800,000 | 807,000 | 75 | 807 |
| 2005-04-07 | 776,000 | 776,000 | 743,000 | 753,000 | 14 | 753 |
| 2005-04-06 | 800,000 | 801,000 | 760,000 | 775,000 | 41 | 775 |
| 2005-04-05 | 746,000 | 839,000 | 746,000 | 810,000 | 181 | 810 |
| 2005-04-04 | 704,000 | 739,000 | 703,000 | 739,000 | 28 | 739 |
| 2005-04-01 | 714,000 | 714,000 | 703,000 | 703,000 | 26 | 703 |
| 2005-03-31 | 714,000 | 717,000 | 714,000 | 714,000 | 6 | 714 |
| 2005-03-30 | 711,000 | 711,000 | 710,000 | 710,000 | 10 | 710 |
| 2005-03-29 | 710,000 | 711,000 | 710,000 | 711,000 | 10 | 711 |
| 2005-03-28 | 710,000 | 715,000 | 709,000 | 711,000 | 18 | 711 |
| 2005-03-25 | 720,000 | 720,000 | 707,000 | 708,000 | 12 | 708 |
| 2005-03-24 | 720,000 | 732,000 | 710,000 | 710,000 | 50 | 710 |
| 2005-03-23 | 731,000 | 734,000 | 702,000 | 702,000 | 61 | 702 |
| 2005-03-22 | 748,000 | 748,000 | 721,000 | 729,000 | 26 | 729 |
| 2005-03-18 | 770,000 | 775,000 | 765,000 | 768,000 | 44 | 768 |
| 2005-03-17 | 780,000 | 780,000 | 762,000 | 763,000 | 33 | 763 |
| 2005-03-16 | 790,000 | 793,000 | 780,000 | 791,000 | 44 | 791 |
| 2005-03-15 | 795,000 | 795,000 | 790,000 | 791,000 | 6 | 791 |
| 2005-03-14 | 797,000 | 800,000 | 790,000 | 800,000 | 16 | 800 |
| 2005-03-11 | 792,000 | 800,000 | 792,000 | 796,000 | 5 | 796 |
| 2005-03-10 | 792,000 | 810,000 | 792,000 | 802,000 | 8 | 802 |
| 2005-03-09 | 790,000 | 800,000 | 790,000 | 790,000 | 66 | 790 |
| 2005-03-08 | 802,000 | 802,000 | 780,000 | 790,000 | 24 | 790 |
| 2005-03-07 | 801,000 | 807,000 | 798,000 | 800,000 | 71 | 800 |
| 2005-03-04 | 802,000 | 810,000 | 791,000 | 800,000 | 72 | 800 |
| 2005-03-03 | 820,000 | 820,000 | 800,000 | 809,000 | 16 | 809 |
| 2005-03-02 | 814,000 | 825,000 | 813,000 | 813,000 | 43 | 813 |
| 2005-03-01 | 824,000 | 824,000 | 813,000 | 813,000 | 35 | 813 |
| 2005-02-28 | 869,000 | 869,000 | 831,000 | 831,000 | 94 | 831 |
| 2005-02-25 | 814,000 | 849,000 | 810,000 | 849,000 | 74 | 849 |
| 2005-02-24 | 798,000 | 814,000 | 797,000 | 805,000 | 51 | 805 |
| 2005-02-23 | 790,000 | 795,000 | 780,000 | 795,000 | 21 | 795 |
| 2005-02-22 | 783,000 | 792,000 | 780,000 | 781,000 | 26 | 781 |
| 2005-02-21 | 769,000 | 772,000 | 760,000 | 763,000 | 22 | 763 |
| 2005-02-18 | 777,000 | 777,000 | 760,000 | 761,000 | 36 | 761 |
| 2005-02-17 | 780,000 | 797,000 | 760,000 | 777,000 | 58 | 777 |
| 2005-02-16 | 705,000 | 770,000 | 705,000 | 770,000 | 84 | 770 |
| 2005-02-15 | 730,000 | 730,000 | 702,000 | 707,000 | 49 | 707 |
| 2005-02-14 | 738,000 | 748,000 | 733,000 | 733,000 | 68 | 733 |
| 2005-02-10 | 770,000 | 770,000 | 733,000 | 758,000 | 97 | 758 |
| 2005-02-09 | 783,000 | 783,000 | 770,000 | 771,000 | 59 | 771 |
| 2005-02-08 | 822,000 | 822,000 | 770,000 | 795,000 | 112 | 795 |
| 2005-02-07 | 824,000 | 827,000 | 823,000 | 823,000 | 23 | 823 |
| 2005-02-04 | 828,000 | 828,000 | 822,000 | 822,000 | 46 | 822 |
| 2005-02-03 | 827,000 | 839,000 | 822,000 | 827,000 | 108 | 827 |
| 2005-02-02 | 835,000 | 835,000 | 826,000 | 826,000 | 39 | 826 |
| 2005-02-01 | 835,000 | 837,000 | 826,000 | 832,000 | 51 | 832 |
| 2005-01-31 | 835,000 | 836,000 | 827,000 | 835,000 | 54 | 835 |
| 2005-01-28 | 826,000 | 835,000 | 825,000 | 835,000 | 51 | 835 |
| 2005-01-27 | 836,000 | 837,000 | 829,000 | 829,000 | 26 | 829 |
| 2005-01-26 | 833,000 | 837,000 | 826,000 | 831,000 | 80 | 831 |
| 2005-01-25 | 832,000 | 835,000 | 825,000 | 827,000 | 72 | 827 |
| 2005-01-24 | 836,000 | 838,000 | 828,000 | 838,000 | 100 | 838 |
| 2005-01-21 | 838,000 | 846,000 | 825,000 | 840,000 | 81 | 840 |
| 2005-01-20 | 860,000 | 866,000 | 847,000 | 848,000 | 147 | 848 |
| 2005-01-19 | 847,000 | 880,000 | 847,000 | 865,000 | 389 | 865 |
| 2005-01-18 | 870,000 | 880,000 | 822,000 | 827,000 | 1,122 | 827 |
| 2005-01-14 | 1,220,000 | 1,220,000 | 1,160,000 | 1,200,000 | 100 | 1,200 |
| 2005-01-13 | 1,230,000 | 1,250,000 | 1,190,000 | 1,240,000 | 189 | 1,240 |
| 2005-01-12 | 1,240,000 | 1,270,000 | 1,190,000 | 1,220,000 | 350 | 1,220 |
| 2005-01-11 | 1,100,000 | 1,230,000 | 1,070,000 | 1,230,000 | 542 | 1,230 |
| 2005-01-07 | 1,100,000 | 1,120,000 | 1,030,000 | 1,050,000 | 206 | 1,050 |
| 2005-01-06 | 991,000 | 1,070,000 | 983,000 | 1,070,000 | 516 | 1,070 |
| 2005-01-05 | 980,000 | 990,000 | 972,000 | 981,000 | 67 | 981 |
| 2005-01-04 | 991,000 | 991,000 | 960,000 | 990,000 | 25 | 990 |
分割・併合履歴 ： [2014-11-26]1株→10株 [2013-11-27]1株→100株
