6855 日本電子材料(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 | 2,340 | 2,450 | 2,330 | 2,445 | 130,600 | 2,445 |
| 2005-12-29 | 2,180 | 2,385 | 2,170 | 2,330 | 180,200 | 2,330 |
| 2005-12-28 | 2,085 | 2,170 | 2,030 | 2,170 | 80,400 | 2,170 |
| 2005-12-27 | 2,060 | 2,085 | 2,045 | 2,075 | 73,300 | 2,075 |
| 2005-12-26 | 2,045 | 2,090 | 2,020 | 2,030 | 34,200 | 2,030 |
| 2005-12-22 | 2,000 | 2,045 | 1,990 | 2,045 | 112,300 | 2,045 |
| 2005-12-21 | 1,919 | 1,940 | 1,919 | 1,930 | 21,900 | 1,930 |
| 2005-12-20 | 1,945 | 1,949 | 1,881 | 1,949 | 64,600 | 1,949 |
| 2005-12-19 | 1,950 | 1,954 | 1,915 | 1,915 | 39,000 | 1,915 |
| 2005-12-16 | 1,980 | 1,988 | 1,959 | 1,963 | 35,500 | 1,963 |
| 2005-12-15 | 2,010 | 2,015 | 1,992 | 1,992 | 66,200 | 1,992 |
| 2005-12-14 | 2,025 | 2,050 | 2,010 | 2,010 | 36,300 | 2,010 |
| 2005-12-13 | 2,025 | 2,070 | 2,005 | 2,010 | 56,900 | 2,010 |
| 2005-12-12 | 1,981 | 2,020 | 1,970 | 2,010 | 52,700 | 2,010 |
| 2005-12-09 | 1,930 | 1,975 | 1,920 | 1,970 | 69,800 | 1,970 |
| 2005-12-08 | 1,911 | 1,980 | 1,911 | 1,960 | 40,900 | 1,960 |
| 2005-12-07 | 1,984 | 1,996 | 1,900 | 1,960 | 47,300 | 1,960 |
| 2005-12-06 | 2,015 | 2,040 | 1,990 | 1,995 | 73,900 | 1,995 |
| 2005-12-05 | 2,060 | 2,100 | 2,010 | 2,055 | 73,000 | 2,055 |
| 2005-12-02 | 2,000 | 2,190 | 2,000 | 2,140 | 308,600 | 2,140 |
| 2005-12-01 | 1,970 | 1,987 | 1,900 | 1,970 | 112,900 | 1,970 |
| 2005-11-30 | 1,850 | 2,040 | 1,801 | 2,000 | 587,500 | 2,000 |
| 2005-11-29 | 1,788 | 1,910 | 1,781 | 1,870 | 204,700 | 1,870 |
| 2005-11-28 | 1,710 | 1,830 | 1,710 | 1,795 | 166,900 | 1,795 |
| 2005-11-25 | 1,660 | 1,708 | 1,645 | 1,696 | 115,200 | 1,696 |
| 2005-11-24 | 1,610 | 1,670 | 1,605 | 1,660 | 107,400 | 1,660 |
| 2005-11-22 | 1,635 | 1,636 | 1,601 | 1,601 | 90,600 | 1,601 |
| 2005-11-21 | 1,630 | 1,640 | 1,630 | 1,635 | 31,200 | 1,635 |
| 2005-11-18 | 1,605 | 1,640 | 1,601 | 1,630 | 37,900 | 1,630 |
| 2005-11-17 | 1,554 | 1,600 | 1,554 | 1,599 | 19,900 | 1,599 |
| 2005-11-16 | 1,570 | 1,570 | 1,531 | 1,550 | 31,700 | 1,550 |
| 2005-11-15 | 1,592 | 1,617 | 1,554 | 1,570 | 58,100 | 1,570 |
| 2005-11-14 | 1,674 | 1,675 | 1,656 | 1,674 | 34,800 | 1,674 |
| 2005-11-11 | 1,680 | 1,680 | 1,661 | 1,675 | 7,300 | 1,675 |
| 2005-11-10 | 1,680 | 1,680 | 1,671 | 1,680 | 18,500 | 1,680 |
| 2005-11-09 | 1,670 | 1,710 | 1,665 | 1,681 | 29,500 | 1,681 |
| 2005-11-08 | 1,662 | 1,684 | 1,662 | 1,670 | 15,100 | 1,670 |
| 2005-11-07 | 1,695 | 1,700 | 1,660 | 1,662 | 28,400 | 1,662 |
| 2005-11-04 | 1,730 | 1,730 | 1,640 | 1,695 | 47,500 | 1,695 |
| 2005-11-02 | 1,575 | 1,600 | 1,562 | 1,580 | 13,000 | 1,580 |
| 2005-11-01 | 1,560 | 1,576 | 1,560 | 1,560 | 16,000 | 1,560 |
| 2005-10-31 | 1,580 | 1,580 | 1,560 | 1,560 | 11,800 | 1,560 |
| 2005-10-28 | 1,570 | 1,599 | 1,550 | 1,575 | 23,600 | 1,575 |
| 2005-10-27 | 1,600 | 1,617 | 1,580 | 1,600 | 26,400 | 1,600 |
| 2005-10-26 | 1,590 | 1,650 | 1,590 | 1,620 | 42,300 | 1,620 |
| 2005-10-25 | 1,610 | 1,630 | 1,600 | 1,620 | 38,500 | 1,620 |
| 2005-10-24 | 1,610 | 1,620 | 1,599 | 1,610 | 26,900 | 1,610 |
| 2005-10-21 | 1,565 | 1,610 | 1,565 | 1,610 | 29,700 | 1,610 |
| 2005-10-20 | 1,576 | 1,620 | 1,568 | 1,580 | 57,600 | 1,580 |
| 2005-10-19 | 1,595 | 1,595 | 1,541 | 1,570 | 22,200 | 1,570 |
| 2005-10-18 | 1,648 | 1,648 | 1,600 | 1,600 | 13,700 | 1,600 |
| 2005-10-17 | 1,650 | 1,670 | 1,640 | 1,649 | 20,500 | 1,649 |
| 2005-10-14 | 1,690 | 1,690 | 1,655 | 1,662 | 34,200 | 1,662 |
| 2005-10-13 | 1,650 | 1,690 | 1,650 | 1,690 | 55,500 | 1,690 |
| 2005-10-12 | 1,650 | 1,676 | 1,640 | 1,661 | 50,300 | 1,661 |
| 2005-10-11 | 1,592 | 1,660 | 1,592 | 1,640 | 77,800 | 1,640 |
| 2005-10-07 | 1,580 | 1,614 | 1,575 | 1,614 | 35,700 | 1,614 |
| 2005-10-06 | 1,600 | 1,600 | 1,570 | 1,570 | 27,100 | 1,570 |
| 2005-10-05 | 1,605 | 1,640 | 1,590 | 1,600 | 44,800 | 1,600 |
| 2005-10-04 | 1,600 | 1,620 | 1,575 | 1,615 | 28,200 | 1,615 |
| 2005-10-03 | 1,550 | 1,580 | 1,550 | 1,576 | 19,600 | 1,576 |
| 2005-09-30 | 1,515 | 1,550 | 1,515 | 1,550 | 26,800 | 1,550 |
| 2005-09-29 | 1,480 | 1,515 | 1,480 | 1,515 | 17,300 | 1,515 |
| 2005-09-28 | 1,520 | 1,520 | 1,498 | 1,500 | 6,200 | 1,500 |
| 2005-09-27 | 1,510 | 1,520 | 1,480 | 1,500 | 13,000 | 1,500 |
| 2005-09-26 | 1,492 | 1,510 | 1,480 | 1,500 | 22,300 | 1,500 |
| 2005-09-22 | 1,500 | 1,501 | 1,470 | 1,500 | 20,400 | 1,500 |
| 2005-09-21 | 1,540 | 1,545 | 1,501 | 1,510 | 18,600 | 1,510 |
| 2005-09-20 | 1,540 | 1,550 | 1,500 | 1,520 | 9,700 | 1,520 |
| 2005-09-16 | 1,562 | 1,575 | 1,501 | 1,551 | 39,100 | 1,551 |
| 2005-09-15 | 1,565 | 1,572 | 1,550 | 1,562 | 40,500 | 1,562 |
| 2005-09-14 | 1,540 | 1,560 | 1,532 | 1,555 | 66,800 | 1,555 |
| 2005-09-13 | 1,477 | 1,550 | 1,474 | 1,540 | 89,100 | 1,540 |
| 2005-09-12 | 1,448 | 1,460 | 1,430 | 1,457 | 49,800 | 1,457 |
| 2005-09-09 | 1,365 | 1,380 | 1,365 | 1,380 | 24,400 | 1,380 |
| 2005-09-08 | 1,381 | 1,382 | 1,365 | 1,365 | 32,800 | 1,365 |
| 2005-09-07 | 1,390 | 1,390 | 1,376 | 1,381 | 23,100 | 1,381 |
| 2005-09-06 | 1,390 | 1,400 | 1,385 | 1,388 | 12,100 | 1,388 |
| 2005-09-05 | 1,377 | 1,400 | 1,376 | 1,383 | 6,400 | 1,383 |
| 2005-09-02 | 1,402 | 1,402 | 1,360 | 1,375 | 22,300 | 1,375 |
| 2005-09-01 | 1,412 | 1,417 | 1,400 | 1,400 | 14,600 | 1,400 |
| 2005-08-31 | 1,411 | 1,415 | 1,410 | 1,412 | 7,400 | 1,412 |
| 2005-08-30 | 1,405 | 1,414 | 1,405 | 1,412 | 4,900 | 1,412 |
| 2005-08-29 | 1,400 | 1,405 | 1,399 | 1,400 | 25,000 | 1,400 |
| 2005-08-26 | 1,402 | 1,420 | 1,401 | 1,401 | 9,900 | 1,401 |
| 2005-08-25 | 1,430 | 1,430 | 1,402 | 1,402 | 29,300 | 1,402 |
| 2005-08-24 | 1,430 | 1,439 | 1,415 | 1,424 | 10,300 | 1,424 |
| 2005-08-23 | 1,438 | 1,440 | 1,420 | 1,430 | 14,900 | 1,430 |
| 2005-08-22 | 1,441 | 1,450 | 1,440 | 1,440 | 13,800 | 1,440 |
| 2005-08-19 | 1,440 | 1,444 | 1,435 | 1,440 | 4,000 | 1,440 |
| 2005-08-18 | 1,444 | 1,461 | 1,444 | 1,458 | 10,400 | 1,458 |
| 2005-08-17 | 1,423 | 1,449 | 1,420 | 1,424 | 8,400 | 1,424 |
| 2005-08-16 | 1,425 | 1,429 | 1,421 | 1,424 | 4,500 | 1,424 |
| 2005-08-15 | 1,440 | 1,441 | 1,424 | 1,424 | 5,700 | 1,424 |
| 2005-08-12 | 1,441 | 1,442 | 1,436 | 1,440 | 13,200 | 1,440 |
| 2005-08-11 | 1,451 | 1,451 | 1,431 | 1,446 | 12,800 | 1,446 |
| 2005-08-10 | 1,455 | 1,465 | 1,430 | 1,460 | 20,400 | 1,460 |
| 2005-08-09 | 1,426 | 1,490 | 1,426 | 1,455 | 13,500 | 1,455 |
| 2005-08-08 | 1,460 | 1,461 | 1,410 | 1,410 | 18,200 | 1,410 |
| 2005-08-05 | 1,455 | 1,495 | 1,455 | 1,480 | 4,300 | 1,480 |
| 2005-08-04 | 1,500 | 1,500 | 1,487 | 1,487 | 14,800 | 1,487 |
| 2005-08-03 | 1,511 | 1,515 | 1,505 | 1,505 | 14,500 | 1,505 |
| 2005-08-02 | 1,510 | 1,515 | 1,510 | 1,510 | 8,200 | 1,510 |
| 2005-08-01 | 1,520 | 1,520 | 1,510 | 1,510 | 4,100 | 1,510 |
| 2005-07-29 | 1,520 | 1,521 | 1,500 | 1,515 | 15,300 | 1,515 |
| 2005-07-28 | 1,515 | 1,524 | 1,515 | 1,524 | 4,700 | 1,524 |
| 2005-07-27 | 1,515 | 1,528 | 1,515 | 1,515 | 5,600 | 1,515 |
| 2005-07-26 | 1,520 | 1,520 | 1,515 | 1,517 | 5,400 | 1,517 |
| 2005-07-25 | 1,520 | 1,531 | 1,510 | 1,515 | 15,800 | 1,515 |
| 2005-07-22 | 1,500 | 1,520 | 1,500 | 1,505 | 7,400 | 1,505 |
| 2005-07-21 | 1,500 | 1,529 | 1,500 | 1,505 | 16,000 | 1,505 |
| 2005-07-20 | 1,490 | 1,491 | 1,485 | 1,486 | 6,100 | 1,486 |
| 2005-07-19 | 1,500 | 1,502 | 1,485 | 1,500 | 14,900 | 1,500 |
| 2005-07-15 | 1,500 | 1,502 | 1,495 | 1,500 | 16,600 | 1,500 |
| 2005-07-14 | 1,500 | 1,505 | 1,500 | 1,500 | 4,800 | 1,500 |
| 2005-07-13 | 1,500 | 1,510 | 1,500 | 1,505 | 7,900 | 1,505 |
| 2005-07-12 | 1,505 | 1,510 | 1,498 | 1,505 | 8,200 | 1,505 |
| 2005-07-11 | 1,498 | 1,500 | 1,498 | 1,500 | 16,200 | 1,500 |
| 2005-07-08 | 1,503 | 1,510 | 1,490 | 1,495 | 20,600 | 1,495 |
| 2005-07-07 | 1,505 | 1,510 | 1,501 | 1,510 | 12,000 | 1,510 |
| 2005-07-06 | 1,501 | 1,520 | 1,501 | 1,505 | 14,000 | 1,505 |
| 2005-07-05 | 1,501 | 1,512 | 1,501 | 1,508 | 9,500 | 1,508 |
| 2005-07-04 | 1,472 | 1,509 | 1,472 | 1,491 | 35,800 | 1,491 |
| 2005-07-01 | 1,460 | 1,472 | 1,460 | 1,472 | 9,000 | 1,472 |
| 2005-06-30 | 1,490 | 1,492 | 1,470 | 1,470 | 14,800 | 1,470 |
| 2005-06-29 | 1,473 | 1,495 | 1,473 | 1,490 | 16,800 | 1,490 |
| 2005-06-28 | 1,477 | 1,477 | 1,455 | 1,476 | 7,000 | 1,476 |
| 2005-06-27 | 1,485 | 1,490 | 1,455 | 1,457 | 16,200 | 1,457 |
| 2005-06-24 | 1,460 | 1,470 | 1,450 | 1,460 | 7,300 | 1,460 |
| 2005-06-23 | 1,450 | 1,468 | 1,450 | 1,460 | 9,500 | 1,460 |
| 2005-06-22 | 1,445 | 1,470 | 1,444 | 1,450 | 7,100 | 1,450 |
| 2005-06-21 | 1,441 | 1,450 | 1,439 | 1,448 | 21,700 | 1,448 |
| 2005-06-20 | 1,436 | 1,445 | 1,436 | 1,443 | 25,600 | 1,443 |
| 2005-06-17 | 1,429 | 1,438 | 1,425 | 1,433 | 16,400 | 1,433 |
| 2005-06-16 | 1,425 | 1,445 | 1,425 | 1,432 | 15,300 | 1,432 |
| 2005-06-15 | 1,422 | 1,430 | 1,422 | 1,423 | 34,500 | 1,423 |
| 2005-06-14 | 1,420 | 1,429 | 1,420 | 1,422 | 18,500 | 1,422 |
| 2005-06-13 | 1,415 | 1,445 | 1,415 | 1,420 | 7,300 | 1,420 |
| 2005-06-10 | 1,400 | 1,419 | 1,400 | 1,415 | 25,100 | 1,415 |
| 2005-06-09 | 1,387 | 1,400 | 1,385 | 1,395 | 18,600 | 1,395 |
| 2005-06-08 | 1,372 | 1,390 | 1,370 | 1,386 | 39,800 | 1,386 |
| 2005-06-07 | 1,365 | 1,375 | 1,365 | 1,370 | 32,900 | 1,370 |
| 2005-06-06 | 1,365 | 1,370 | 1,365 | 1,368 | 22,700 | 1,368 |
| 2005-06-03 | 1,370 | 1,370 | 1,365 | 1,365 | 7,900 | 1,365 |
| 2005-06-02 | 1,367 | 1,380 | 1,366 | 1,370 | 25,400 | 1,370 |
| 2005-06-01 | 1,380 | 1,380 | 1,360 | 1,372 | 26,400 | 1,372 |
| 2005-05-31 | 1,375 | 1,380 | 1,372 | 1,372 | 23,700 | 1,372 |
| 2005-05-30 | 1,390 | 1,390 | 1,360 | 1,370 | 12,300 | 1,370 |
| 2005-05-27 | 1,355 | 1,355 | 1,340 | 1,350 | 16,300 | 1,350 |
| 2005-05-26 | 1,355 | 1,355 | 1,330 | 1,346 | 38,500 | 1,346 |
| 2005-05-25 | 1,370 | 1,370 | 1,352 | 1,355 | 34,800 | 1,355 |
| 2005-05-24 | 1,350 | 1,350 | 1,345 | 1,350 | 15,900 | 1,350 |
| 2005-05-23 | 1,348 | 1,350 | 1,330 | 1,350 | 23,300 | 1,350 |
| 2005-05-20 | 1,400 | 1,400 | 1,289 | 1,328 | 77,400 | 1,328 |
| 2005-05-19 | 1,411 | 1,500 | 1,410 | 1,436 | 6,900 | 1,436 |
| 2005-05-18 | 1,470 | 1,470 | 1,450 | 1,450 | 1,500 | 1,450 |
| 2005-05-17 | 1,481 | 1,481 | 1,450 | 1,470 | 13,400 | 1,470 |
| 2005-05-16 | 1,479 | 1,500 | 1,479 | 1,484 | 8,100 | 1,484 |
| 2005-05-13 | 1,516 | 1,516 | 1,480 | 1,480 | 4,400 | 1,480 |
| 2005-05-12 | 1,525 | 1,525 | 1,522 | 1,525 | 15,800 | 1,525 |
| 2005-05-11 | 1,520 | 1,530 | 1,515 | 1,525 | 8,200 | 1,525 |
| 2005-05-10 | 1,550 | 1,550 | 1,525 | 1,525 | 29,900 | 1,525 |
| 2005-05-09 | 1,540 | 1,541 | 1,535 | 1,535 | 12,400 | 1,535 |
| 2005-05-06 | 1,515 | 1,544 | 1,515 | 1,531 | 21,300 | 1,531 |
| 2005-05-02 | 1,503 | 1,520 | 1,495 | 1,515 | 20,600 | 1,515 |
| 2005-04-28 | 1,475 | 1,504 | 1,475 | 1,504 | 15,700 | 1,504 |
| 2005-04-27 | 1,470 | 1,480 | 1,470 | 1,470 | 17,000 | 1,470 |
| 2005-04-26 | 1,472 | 1,480 | 1,465 | 1,470 | 9,400 | 1,470 |
| 2005-04-25 | 1,460 | 1,490 | 1,450 | 1,470 | 14,200 | 1,470 |
| 2005-04-22 | 1,440 | 1,480 | 1,440 | 1,465 | 19,000 | 1,465 |
| 2005-04-21 | 1,437 | 1,437 | 1,408 | 1,410 | 7,500 | 1,410 |
| 2005-04-20 | 1,448 | 1,451 | 1,437 | 1,437 | 8,000 | 1,437 |
| 2005-04-19 | 1,402 | 1,450 | 1,400 | 1,429 | 8,400 | 1,429 |
| 2005-04-18 | 1,410 | 1,410 | 1,280 | 1,350 | 21,600 | 1,350 |
| 2005-04-15 | 1,450 | 1,450 | 1,430 | 1,430 | 8,100 | 1,430 |
| 2005-04-14 | 1,465 | 1,475 | 1,460 | 1,469 | 6,900 | 1,469 |
| 2005-04-13 | 1,500 | 1,500 | 1,464 | 1,464 | 7,400 | 1,464 |
| 2005-04-12 | 1,491 | 1,492 | 1,477 | 1,480 | 9,200 | 1,480 |
| 2005-04-11 | 1,501 | 1,510 | 1,488 | 1,488 | 11,400 | 1,488 |
| 2005-04-08 | 1,487 | 1,490 | 1,481 | 1,489 | 5,100 | 1,489 |
| 2005-04-07 | 1,472 | 1,488 | 1,464 | 1,488 | 15,100 | 1,488 |
| 2005-04-06 | 1,462 | 1,483 | 1,462 | 1,465 | 14,800 | 1,465 |
| 2005-04-05 | 1,470 | 1,471 | 1,452 | 1,470 | 11,500 | 1,470 |
| 2005-04-04 | 1,461 | 1,478 | 1,455 | 1,455 | 18,100 | 1,455 |
| 2005-04-01 | 1,510 | 1,510 | 1,480 | 1,480 | 13,200 | 1,480 |
| 2005-03-31 | 1,501 | 1,520 | 1,470 | 1,490 | 8,600 | 1,490 |
| 2005-03-30 | 1,560 | 1,560 | 1,500 | 1,541 | 11,100 | 1,541 |
| 2005-03-29 | 1,529 | 1,580 | 1,528 | 1,560 | 17,600 | 1,560 |
| 2005-03-28 | 1,462 | 1,535 | 1,462 | 1,500 | 4,600 | 1,500 |
| 2005-03-25 | 2,000 | 2,000 | 1,972 | 2,000 | 19,900 | 1,538.46 |
| 2005-03-24 | 1,995 | 1,998 | 1,985 | 1,998 | 9,500 | 1,536.92 |
| 2005-03-23 | 1,990 | 1,995 | 1,974 | 1,985 | 10,100 | 1,526.92 |
| 2005-03-22 | 1,973 | 1,995 | 1,972 | 1,974 | 14,500 | 1,518.46 |
| 2005-03-18 | 1,979 | 2,000 | 1,972 | 1,973 | 11,400 | 1,517.69 |
| 2005-03-17 | 1,999 | 2,000 | 1,971 | 1,974 | 11,300 | 1,518.46 |
| 2005-03-16 | 2,030 | 2,030 | 1,996 | 2,005 | 8,000 | 1,542.31 |
| 2005-03-15 | 2,000 | 2,030 | 2,000 | 2,030 | 16,600 | 1,561.54 |
| 2005-03-14 | 2,010 | 2,030 | 2,000 | 2,005 | 17,200 | 1,542.31 |
| 2005-03-11 | 2,000 | 2,020 | 1,991 | 2,000 | 8,200 | 1,538.46 |
| 2005-03-10 | 1,980 | 2,000 | 1,971 | 2,000 | 11,100 | 1,538.46 |
| 2005-03-09 | 1,970 | 2,000 | 1,970 | 1,970 | 9,100 | 1,515.38 |
| 2005-03-08 | 1,970 | 1,990 | 1,965 | 1,970 | 14,700 | 1,515.38 |
| 2005-03-07 | 2,025 | 2,025 | 1,961 | 1,961 | 24,200 | 1,508.46 |
| 2005-03-04 | 2,020 | 2,030 | 2,010 | 2,025 | 8,000 | 1,557.69 |
| 2005-03-03 | 2,030 | 2,045 | 2,010 | 2,030 | 13,100 | 1,561.54 |
| 2005-03-02 | 2,000 | 2,010 | 1,995 | 2,005 | 44,800 | 1,542.31 |
| 2005-03-01 | 2,000 | 2,000 | 1,995 | 2,000 | 22,000 | 1,538.46 |
| 2005-02-28 | 2,015 | 2,020 | 1,980 | 1,995 | 54,600 | 1,534.62 |
| 2005-02-25 | 1,910 | 1,930 | 1,905 | 1,925 | 9,100 | 1,480.77 |
| 2005-02-24 | 1,910 | 1,913 | 1,910 | 1,910 | 3,800 | 1,469.23 |
| 2005-02-23 | 1,900 | 1,910 | 1,890 | 1,910 | 5,200 | 1,469.23 |
| 2005-02-22 | 1,905 | 1,906 | 1,900 | 1,900 | 3,700 | 1,461.54 |
| 2005-02-21 | 1,943 | 1,943 | 1,900 | 1,900 | 7,400 | 1,461.54 |
| 2005-02-18 | 1,960 | 1,970 | 1,935 | 1,935 | 6,500 | 1,488.46 |
| 2005-02-17 | 1,969 | 1,970 | 1,968 | 1,970 | 12,700 | 1,515.38 |
| 2005-02-16 | 1,970 | 1,972 | 1,935 | 1,970 | 9,000 | 1,515.38 |
| 2005-02-15 | 1,980 | 1,980 | 1,972 | 1,975 | 5,300 | 1,519.23 |
| 2005-02-14 | 1,971 | 1,980 | 1,970 | 1,976 | 14,800 | 1,520 |
| 2005-02-10 | 1,970 | 1,973 | 1,957 | 1,966 | 7,500 | 1,512.31 |
| 2005-02-09 | 2,000 | 2,000 | 1,941 | 1,973 | 10,500 | 1,517.69 |
| 2005-02-08 | 1,900 | 1,935 | 1,900 | 1,930 | 16,800 | 1,484.62 |
分割・併合履歴 ： [2005-03-28]1株→1.3株 [2003-09-25]1株→1.2株 [2000-03-28]1株→1.1株
