6838 (株)多摩川ホールディングス 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 | 730 | 737 | 730 | 735 | 6,000 | 2,450 |
| 2005-12-29 | 732 | 735 | 725 | 735 | 12,000 | 2,450 |
| 2005-12-28 | 708 | 732 | 703 | 732 | 12,000 | 2,440 |
| 2005-12-27 | 725 | 725 | 707 | 709 | 7,000 | 2,363.33 |
| 2005-12-26 | 730 | 730 | 726 | 726 | 22,000 | 2,420 |
| 2005-12-22 | 739 | 739 | 725 | 726 | 47,000 | 2,420 |
| 2005-12-21 | 740 | 741 | 740 | 740 | 16,000 | 2,466.67 |
| 2005-12-20 | 739 | 740 | 716 | 740 | 14,000 | 2,466.67 |
| 2005-12-19 | 710 | 739 | 706 | 739 | 16,000 | 2,463.33 |
| 2005-12-16 | 730 | 740 | 707 | 739 | 20,000 | 2,463.33 |
| 2005-12-15 | 720 | 749 | 718 | 749 | 23,000 | 2,496.67 |
| 2005-12-14 | 740 | 740 | 740 | 740 | 11,000 | 2,466.67 |
| 2005-12-13 | 728 | 749 | 725 | 740 | 28,000 | 2,466.67 |
| 2005-12-12 | 708 | 728 | 700 | 718 | 26,000 | 2,393.33 |
| 2005-12-09 | 708 | 708 | 708 | 708 | 2,000 | 2,360 |
| 2005-12-08 | 713 | 713 | 710 | 710 | 5,000 | 2,366.67 |
| 2005-12-07 | 717 | 717 | 710 | 713 | 13,000 | 2,376.67 |
| 2005-12-06 | 718 | 727 | 718 | 727 | 16,000 | 2,423.33 |
| 2005-12-05 | 711 | 718 | 688 | 718 | 35,000 | 2,393.33 |
| 2005-12-02 | 724 | 729 | 719 | 719 | 26,000 | 2,396.67 |
| 2005-12-01 | 729 | 729 | 715 | 728 | 20,000 | 2,426.67 |
| 2005-11-30 | 727 | 727 | 727 | 727 | 1,000 | 2,423.33 |
| 2005-11-29 | 750 | 750 | 716 | 717 | 16,000 | 2,390 |
| 2005-11-28 | 770 | 770 | 750 | 750 | 13,000 | 2,500 |
| 2005-11-25 | 775 | 775 | 770 | 770 | 9,000 | 2,566.67 |
| 2005-11-22 | 790 | 790 | 785 | 785 | 2,000 | 2,616.67 |
| 2005-11-21 | 780 | 780 | 780 | 780 | 7,000 | 2,600 |
| 2005-11-18 | 780 | 789 | 780 | 780 | 11,000 | 2,600 |
| 2005-11-17 | 784 | 794 | 783 | 794 | 10,000 | 2,646.67 |
| 2005-11-15 | 815 | 815 | 810 | 810 | 4,000 | 2,700 |
| 2005-11-14 | 805 | 817 | 803 | 810 | 8,000 | 2,700 |
| 2005-11-11 | 810 | 818 | 796 | 810 | 9,000 | 2,700 |
| 2005-11-10 | 805 | 805 | 805 | 805 | 1,000 | 2,683.33 |
| 2005-11-09 | 780 | 808 | 780 | 808 | 10,000 | 2,693.33 |
| 2005-11-08 | 790 | 810 | 790 | 810 | 3,000 | 2,700 |
| 2005-11-07 | 807 | 825 | 790 | 810 | 25,000 | 2,700 |
| 2005-11-04 | 726 | 800 | 726 | 790 | 63,000 | 2,633.33 |
| 2005-11-02 | 716 | 720 | 713 | 720 | 10,000 | 2,400 |
| 2005-11-01 | 717 | 717 | 710 | 716 | 7,000 | 2,386.67 |
| 2005-10-31 | 715 | 718 | 715 | 716 | 9,000 | 2,386.67 |
| 2005-10-28 | 720 | 721 | 700 | 712 | 16,000 | 2,373.33 |
| 2005-10-27 | 715 | 724 | 712 | 720 | 12,000 | 2,400 |
| 2005-10-26 | 685 | 715 | 682 | 715 | 32,000 | 2,383.33 |
| 2005-10-25 | 694 | 695 | 682 | 690 | 35,000 | 2,300 |
| 2005-10-24 | 712 | 715 | 711 | 714 | 10,000 | 2,380 |
| 2005-10-21 | 725 | 732 | 705 | 711 | 29,000 | 2,370 |
| 2005-10-20 | 749 | 749 | 740 | 748 | 18,000 | 2,493.33 |
| 2005-10-19 | 755 | 755 | 740 | 750 | 18,000 | 2,500 |
| 2005-10-18 | 770 | 771 | 751 | 760 | 21,000 | 2,533.33 |
| 2005-10-17 | 778 | 778 | 772 | 773 | 12,000 | 2,576.67 |
| 2005-10-14 | 782 | 790 | 778 | 781 | 26,000 | 2,603.33 |
| 2005-10-13 | 800 | 800 | 800 | 800 | 2,000 | 2,666.67 |
| 2005-10-12 | 795 | 800 | 795 | 800 | 2,000 | 2,666.67 |
| 2005-10-11 | 800 | 800 | 790 | 795 | 14,000 | 2,650 |
| 2005-10-07 | 795 | 804 | 794 | 804 | 10,000 | 2,680 |
| 2005-10-06 | 795 | 795 | 795 | 795 | 3,000 | 2,650 |
| 2005-10-05 | 808 | 808 | 795 | 795 | 12,000 | 2,650 |
| 2005-10-04 | 820 | 824 | 806 | 807 | 13,000 | 2,690 |
| 2005-10-03 | 817 | 830 | 817 | 824 | 14,000 | 2,746.67 |
| 2005-09-30 | 791 | 809 | 788 | 809 | 20,000 | 2,696.67 |
| 2005-09-29 | 802 | 802 | 790 | 790 | 13,000 | 2,633.33 |
| 2005-09-28 | 811 | 811 | 801 | 802 | 18,000 | 2,673.33 |
| 2005-09-27 | 819 | 822 | 815 | 815 | 13,000 | 2,716.67 |
| 2005-09-26 | 851 | 851 | 810 | 816 | 32,000 | 2,720 |
| 2005-09-22 | 870 | 875 | 850 | 860 | 13,000 | 2,866.67 |
| 2005-09-21 | 909 | 909 | 861 | 890 | 12,000 | 2,966.67 |
| 2005-09-20 | 908 | 915 | 900 | 900 | 17,000 | 3,000 |
| 2005-09-16 | 880 | 900 | 880 | 899 | 28,000 | 2,996.67 |
| 2005-09-15 | 865 | 870 | 864 | 864 | 11,000 | 2,880 |
| 2005-09-14 | 880 | 880 | 863 | 864 | 9,000 | 2,880 |
| 2005-09-13 | 880 | 880 | 861 | 878 | 6,000 | 2,926.67 |
| 2005-09-12 | 861 | 879 | 850 | 870 | 12,000 | 2,900 |
| 2005-09-09 | 860 | 869 | 851 | 858 | 17,000 | 2,860 |
| 2005-09-08 | 870 | 870 | 864 | 870 | 7,000 | 2,900 |
| 2005-09-07 | 872 | 872 | 861 | 870 | 12,000 | 2,900 |
| 2005-09-06 | 900 | 900 | 870 | 880 | 15,000 | 2,933.33 |
| 2005-09-05 | 918 | 920 | 910 | 910 | 7,000 | 3,033.33 |
| 2005-09-02 | 895 | 918 | 884 | 918 | 28,000 | 3,060 |
| 2005-09-01 | 900 | 900 | 865 | 866 | 38,000 | 2,886.67 |
| 2005-08-31 | 914 | 915 | 901 | 910 | 19,000 | 3,033.33 |
| 2005-08-30 | 950 | 950 | 900 | 905 | 33,000 | 3,016.67 |
| 2005-08-29 | 955 | 955 | 950 | 950 | 21,000 | 3,166.67 |
| 2005-08-26 | 979 | 979 | 969 | 969 | 4,000 | 3,230 |
| 2005-08-25 | 986 | 986 | 970 | 970 | 5,000 | 3,233.33 |
| 2005-08-24 | 983 | 988 | 970 | 988 | 6,000 | 3,293.33 |
| 2005-08-23 | 995 | 995 | 982 | 990 | 7,000 | 3,300 |
| 2005-08-22 | 995 | 995 | 995 | 995 | 3,000 | 3,316.67 |
| 2005-08-19 | 1,000 | 1,000 | 982 | 999 | 7,000 | 3,330 |
| 2005-08-18 | 1,010 | 1,010 | 991 | 1,000 | 10,000 | 3,333.33 |
| 2005-08-17 | 1,039 | 1,039 | 1,010 | 1,011 | 10,000 | 3,370 |
| 2005-08-16 | 1,040 | 1,040 | 1,033 | 1,039 | 5,000 | 3,463.33 |
| 2005-08-15 | 1,020 | 1,068 | 1,020 | 1,060 | 13,000 | 3,533.33 |
| 2005-08-12 | 1,025 | 1,030 | 1,020 | 1,020 | 3,000 | 3,400 |
| 2005-08-11 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 3,416.67 |
| 2005-08-10 | 1,020 | 1,030 | 1,020 | 1,025 | 7,000 | 3,416.67 |
| 2005-08-09 | 1,037 | 1,038 | 1,020 | 1,020 | 8,000 | 3,400 |
| 2005-08-08 | 1,033 | 1,039 | 960 | 1,020 | 20,000 | 3,400 |
| 2005-08-05 | 1,090 | 1,090 | 1,042 | 1,042 | 7,000 | 3,473.33 |
| 2005-08-04 | 1,120 | 1,120 | 1,070 | 1,070 | 4,000 | 3,566.67 |
| 2005-08-03 | 1,145 | 1,145 | 1,062 | 1,100 | 12,000 | 3,666.67 |
| 2005-08-02 | 1,147 | 1,147 | 1,112 | 1,145 | 10,000 | 3,816.67 |
| 2005-08-01 | 1,147 | 1,147 | 1,120 | 1,147 | 10,000 | 3,823.33 |
| 2005-07-29 | 1,149 | 1,149 | 1,116 | 1,125 | 14,000 | 3,750 |
| 2005-07-28 | 1,155 | 1,170 | 1,147 | 1,147 | 56,000 | 3,823.33 |
| 2005-07-27 | 1,079 | 1,154 | 1,079 | 1,154 | 32,000 | 3,846.67 |
| 2005-07-26 | 1,031 | 1,058 | 1,030 | 1,054 | 19,000 | 3,513.33 |
| 2005-07-25 | 1,056 | 1,056 | 1,016 | 1,020 | 19,000 | 3,400 |
| 2005-07-22 | 1,105 | 1,105 | 1,030 | 1,055 | 22,000 | 3,516.67 |
| 2005-07-21 | 1,130 | 1,130 | 1,114 | 1,114 | 7,000 | 3,713.33 |
| 2005-07-20 | 1,120 | 1,130 | 1,113 | 1,130 | 13,000 | 3,766.67 |
| 2005-07-19 | 1,130 | 1,130 | 1,110 | 1,130 | 16,000 | 3,766.67 |
| 2005-07-15 | 1,135 | 1,135 | 1,111 | 1,130 | 26,000 | 3,766.67 |
| 2005-07-14 | 1,150 | 1,187 | 1,135 | 1,135 | 16,000 | 3,783.33 |
| 2005-07-13 | 1,200 | 1,225 | 1,130 | 1,132 | 141,000 | 3,773.33 |
| 2005-07-12 | 1,170 | 1,190 | 1,123 | 1,190 | 73,000 | 3,966.67 |
| 2005-07-11 | 1,171 | 1,218 | 1,168 | 1,168 | 142,000 | 3,893.33 |
| 2005-07-08 | 1,013 | 1,188 | 1,013 | 1,151 | 114,000 | 3,836.67 |
| 2005-07-07 | 1,001 | 1,010 | 1,001 | 1,010 | 17,000 | 3,366.67 |
| 2005-07-06 | 977 | 1,038 | 977 | 1,006 | 27,000 | 3,353.33 |
| 2005-07-05 | 966 | 971 | 966 | 970 | 6,000 | 3,233.33 |
| 2005-07-04 | 950 | 957 | 950 | 956 | 7,000 | 3,186.67 |
| 2005-07-01 | 951 | 958 | 945 | 957 | 16,000 | 3,190 |
| 2005-06-30 | 960 | 970 | 960 | 970 | 7,000 | 3,233.33 |
| 2005-06-29 | 960 | 960 | 960 | 960 | 3,000 | 3,200 |
| 2005-06-28 | 960 | 960 | 960 | 960 | 1,000 | 3,200 |
| 2005-06-27 | 975 | 975 | 960 | 960 | 17,000 | 3,200 |
| 2005-06-24 | 970 | 975 | 965 | 975 | 9,000 | 3,250 |
| 2005-06-23 | 950 | 968 | 941 | 960 | 30,000 | 3,200 |
| 2005-06-22 | 955 | 960 | 941 | 960 | 9,000 | 3,200 |
| 2005-06-21 | 945 | 955 | 945 | 955 | 3,000 | 3,183.33 |
| 2005-06-20 | 970 | 970 | 969 | 969 | 4,000 | 3,230 |
| 2005-06-17 | 940 | 969 | 940 | 969 | 7,000 | 3,230 |
| 2005-06-16 | 970 | 970 | 970 | 970 | 2,000 | 3,233.33 |
| 2005-06-15 | 940 | 965 | 940 | 965 | 10,000 | 3,216.67 |
| 2005-06-13 | 951 | 968 | 950 | 950 | 20,000 | 3,166.67 |
| 2005-06-10 | 951 | 969 | 950 | 969 | 11,000 | 3,230 |
| 2005-06-09 | 970 | 980 | 970 | 975 | 5,000 | 3,250 |
| 2005-06-08 | 922 | 970 | 910 | 970 | 23,000 | 3,233.33 |
| 2005-06-07 | 950 | 950 | 930 | 930 | 5,000 | 3,100 |
| 2005-06-06 | 891 | 940 | 891 | 940 | 7,000 | 3,133.33 |
| 2005-06-03 | 890 | 895 | 890 | 890 | 7,000 | 2,966.67 |
| 2005-06-02 | 928 | 928 | 920 | 920 | 9,000 | 3,066.67 |
| 2005-06-01 | 871 | 920 | 871 | 920 | 7,000 | 3,066.67 |
| 2005-05-31 | 901 | 901 | 870 | 870 | 7,000 | 2,900 |
| 2005-05-30 | 900 | 900 | 890 | 890 | 4,000 | 2,966.67 |
| 2005-05-27 | 940 | 940 | 911 | 911 | 3,000 | 3,036.67 |
| 2005-05-26 | 950 | 950 | 930 | 930 | 6,000 | 3,100 |
| 2005-05-25 | 950 | 950 | 950 | 950 | 4,000 | 3,166.67 |
| 2005-05-24 | 958 | 958 | 950 | 950 | 5,000 | 3,166.67 |
| 2005-05-23 | 987 | 988 | 987 | 988 | 4,000 | 3,293.33 |
| 2005-05-20 | 950 | 950 | 945 | 945 | 4,000 | 3,150 |
| 2005-05-19 | 951 | 951 | 945 | 946 | 4,000 | 3,153.33 |
| 2005-05-18 | 961 | 961 | 961 | 961 | 1,000 | 3,203.33 |
| 2005-05-17 | 1,049 | 1,049 | 980 | 980 | 16,000 | 3,266.67 |
| 2005-05-16 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 3,633.33 |
| 2005-05-13 | 1,070 | 1,090 | 1,010 | 1,090 | 18,000 | 3,633.33 |
| 2005-05-12 | 1,045 | 1,100 | 1,045 | 1,080 | 10,000 | 3,600 |
| 2005-05-11 | 1,110 | 1,129 | 1,050 | 1,105 | 51,000 | 3,683.33 |
| 2005-05-10 | 977 | 1,030 | 977 | 1,030 | 41,000 | 3,433.33 |
| 2005-05-09 | 838 | 930 | 838 | 930 | 30,000 | 3,100 |
| 2005-05-06 | 822 | 830 | 801 | 830 | 12,000 | 2,766.67 |
| 2005-05-02 | 845 | 845 | 823 | 825 | 10,000 | 2,750 |
| 2005-04-28 | 885 | 885 | 850 | 850 | 10,000 | 2,833.33 |
| 2005-04-27 | 898 | 898 | 890 | 896 | 5,000 | 2,986.67 |
| 2005-04-26 | 901 | 901 | 875 | 900 | 11,000 | 3,000 |
| 2005-04-22 | 900 | 900 | 895 | 897 | 8,000 | 2,990 |
| 2005-04-21 | 882 | 900 | 845 | 900 | 18,000 | 3,000 |
| 2005-04-20 | 943 | 943 | 922 | 922 | 6,000 | 3,073.33 |
| 2005-04-19 | 959 | 959 | 941 | 941 | 8,000 | 3,136.67 |
| 2005-04-18 | 1,020 | 1,020 | 940 | 940 | 12,000 | 3,133.33 |
| 2005-04-15 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 3,466.67 |
| 2005-04-14 | 1,080 | 1,080 | 1,040 | 1,040 | 24,000 | 3,466.67 |
| 2005-04-13 | 1,090 | 1,090 | 1,085 | 1,085 | 5,000 | 3,616.67 |
| 2005-04-12 | 1,091 | 1,091 | 1,091 | 1,091 | 1,000 | 3,636.67 |
| 2005-04-11 | 1,119 | 1,119 | 1,110 | 1,110 | 3,000 | 3,700 |
| 2005-04-08 | 1,101 | 1,108 | 1,085 | 1,090 | 8,000 | 3,633.33 |
| 2005-04-07 | 1,119 | 1,121 | 1,119 | 1,121 | 7,000 | 3,736.67 |
| 2005-04-05 | 1,111 | 1,126 | 1,100 | 1,100 | 12,000 | 3,666.67 |
| 2005-04-04 | 1,130 | 1,130 | 1,113 | 1,113 | 3,000 | 3,710 |
| 2005-04-01 | 1,124 | 1,126 | 1,124 | 1,126 | 2,000 | 3,753.33 |
| 2005-03-31 | 1,129 | 1,150 | 1,115 | 1,150 | 31,000 | 3,833.33 |
| 2005-03-30 | 1,147 | 1,147 | 1,110 | 1,110 | 12,000 | 3,700 |
| 2005-03-29 | 1,140 | 1,149 | 1,082 | 1,149 | 17,000 | 3,830 |
| 2005-03-28 | 1,102 | 1,140 | 1,102 | 1,140 | 12,000 | 3,800 |
| 2005-03-25 | 1,100 | 1,148 | 1,100 | 1,148 | 16,000 | 3,826.67 |
| 2005-03-24 | 1,140 | 1,148 | 1,130 | 1,131 | 9,000 | 3,770 |
| 2005-03-23 | 1,150 | 1,170 | 1,136 | 1,160 | 7,000 | 3,866.67 |
| 2005-03-22 | 1,131 | 1,169 | 1,131 | 1,169 | 4,000 | 3,896.67 |
| 2005-03-18 | 1,178 | 1,190 | 1,150 | 1,150 | 22,000 | 3,833.33 |
| 2005-03-17 | 1,153 | 1,198 | 1,153 | 1,198 | 14,000 | 3,993.33 |
| 2005-03-16 | 1,210 | 1,210 | 1,190 | 1,190 | 5,000 | 3,966.67 |
| 2005-03-15 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 4,066.67 |
| 2005-03-14 | 1,190 | 1,210 | 1,190 | 1,210 | 13,000 | 4,033.33 |
| 2005-03-11 | 1,170 | 1,190 | 1,137 | 1,190 | 23,000 | 3,966.67 |
| 2005-03-10 | 1,159 | 1,170 | 1,130 | 1,170 | 15,000 | 3,900 |
| 2005-03-09 | 1,170 | 1,170 | 1,130 | 1,159 | 15,000 | 3,863.33 |
| 2005-03-08 | 1,140 | 1,170 | 1,131 | 1,170 | 16,000 | 3,900 |
| 2005-03-07 | 1,138 | 1,155 | 1,130 | 1,140 | 16,000 | 3,800 |
| 2005-03-04 | 1,170 | 1,171 | 1,130 | 1,171 | 15,000 | 3,903.33 |
| 2005-03-03 | 1,140 | 1,165 | 1,130 | 1,150 | 19,000 | 3,833.33 |
| 2005-03-02 | 1,170 | 1,170 | 1,150 | 1,150 | 7,000 | 3,833.33 |
| 2005-03-01 | 1,151 | 1,170 | 1,150 | 1,150 | 10,000 | 3,833.33 |
| 2005-02-28 | 1,229 | 1,230 | 1,122 | 1,150 | 41,000 | 3,833.33 |
| 2005-02-25 | 1,220 | 1,230 | 1,200 | 1,230 | 48,000 | 4,100 |
| 2005-02-24 | 1,149 | 1,218 | 1,149 | 1,218 | 34,000 | 4,060 |
| 2005-02-23 | 1,089 | 1,150 | 1,089 | 1,149 | 39,000 | 3,830 |
| 2005-02-22 | 1,108 | 1,149 | 1,108 | 1,149 | 9,000 | 3,830 |
| 2005-02-21 | 1,110 | 1,148 | 1,110 | 1,148 | 15,000 | 3,826.67 |
| 2005-02-18 | 1,100 | 1,114 | 1,100 | 1,114 | 9,000 | 3,713.33 |
| 2005-02-17 | 1,115 | 1,126 | 1,100 | 1,100 | 15,000 | 3,666.67 |
| 2005-02-16 | 1,110 | 1,135 | 1,110 | 1,135 | 15,000 | 3,783.33 |
| 2005-02-15 | 1,120 | 1,120 | 1,111 | 1,120 | 7,000 | 3,733.33 |
| 2005-02-14 | 1,111 | 1,120 | 1,110 | 1,120 | 10,000 | 3,733.33 |
| 2005-02-10 | 1,110 | 1,114 | 1,100 | 1,100 | 17,000 | 3,666.67 |
| 2005-02-09 | 1,120 | 1,120 | 1,100 | 1,120 | 6,000 | 3,733.33 |
| 2005-02-08 | 1,101 | 1,120 | 1,080 | 1,110 | 27,000 | 3,700 |
| 2005-02-07 | 1,149 | 1,149 | 1,060 | 1,090 | 38,000 | 3,633.33 |
| 2005-02-04 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 3,833.33 |
| 2005-02-03 | 1,180 | 1,180 | 1,151 | 1,177 | 16,000 | 3,923.33 |
| 2005-02-02 | 1,180 | 1,180 | 1,160 | 1,180 | 10,000 | 3,933.33 |
| 2005-02-01 | 1,180 | 1,190 | 1,150 | 1,180 | 19,000 | 3,933.33 |
| 2005-01-31 | 1,175 | 1,190 | 1,150 | 1,180 | 29,000 | 3,933.33 |
| 2005-01-28 | 1,155 | 1,197 | 1,155 | 1,171 | 17,000 | 3,903.33 |
| 2005-01-27 | 1,118 | 1,190 | 1,118 | 1,175 | 32,000 | 3,916.67 |
| 2005-01-26 | 1,179 | 1,180 | 1,100 | 1,111 | 32,000 | 3,703.33 |
| 2005-01-25 | 1,225 | 1,230 | 1,200 | 1,200 | 31,000 | 4,000 |
| 2005-01-24 | 1,250 | 1,250 | 1,220 | 1,240 | 36,000 | 4,133.33 |
| 2005-01-21 | 1,240 | 1,255 | 1,227 | 1,255 | 29,000 | 4,183.33 |
| 2005-01-20 | 1,237 | 1,249 | 1,236 | 1,249 | 6,000 | 4,163.33 |
| 2005-01-19 | 1,268 | 1,268 | 1,237 | 1,245 | 24,000 | 4,150 |
| 2005-01-18 | 1,274 | 1,277 | 1,220 | 1,267 | 36,000 | 4,223.33 |
| 2005-01-17 | 1,300 | 1,320 | 1,260 | 1,300 | 35,000 | 4,333.33 |
| 2005-01-14 | 1,230 | 1,280 | 1,230 | 1,280 | 8,000 | 4,266.67 |
| 2005-01-13 | 1,271 | 1,292 | 1,220 | 1,220 | 16,000 | 4,066.67 |
| 2005-01-12 | 1,250 | 1,262 | 1,230 | 1,262 | 8,000 | 4,206.67 |
| 2005-01-11 | 1,290 | 1,300 | 1,256 | 1,256 | 3,000 | 4,186.67 |
| 2005-01-07 | 1,261 | 1,261 | 1,250 | 1,250 | 7,000 | 4,166.67 |
| 2005-01-06 | 1,280 | 1,300 | 1,271 | 1,275 | 12,000 | 4,250 |
| 2005-01-05 | 1,261 | 1,330 | 1,261 | 1,325 | 8,000 | 4,416.67 |
| 2005-01-04 | 1,300 | 1,350 | 1,270 | 1,270 | 15,000 | 4,233.33 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2014-02-26]1株→3株
