6867 リーダー電子(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 | 1,675 | 1,720 | 1,675 | 1,710 | 7,000 | 1,710 |
| 2005-12-29 | 1,630 | 1,720 | 1,630 | 1,700 | 25,000 | 1,700 |
| 2005-12-28 | 1,609 | 1,625 | 1,609 | 1,625 | 10,000 | 1,625 |
| 2005-12-27 | 1,710 | 1,720 | 1,615 | 1,615 | 12,000 | 1,615 |
| 2005-12-26 | 1,695 | 1,724 | 1,678 | 1,720 | 39,000 | 1,720 |
| 2005-12-22 | 1,479 | 1,710 | 1,479 | 1,670 | 91,000 | 1,670 |
| 2005-12-21 | 1,400 | 1,442 | 1,400 | 1,440 | 19,000 | 1,440 |
| 2005-12-20 | 1,405 | 1,405 | 1,394 | 1,396 | 12,000 | 1,396 |
| 2005-12-19 | 1,394 | 1,396 | 1,394 | 1,396 | 2,000 | 1,396 |
| 2005-12-16 | 1,413 | 1,415 | 1,395 | 1,395 | 9,000 | 1,395 |
| 2005-12-15 | 1,430 | 1,431 | 1,413 | 1,425 | 10,000 | 1,425 |
| 2005-12-14 | 1,442 | 1,442 | 1,408 | 1,415 | 12,000 | 1,415 |
| 2005-12-13 | 1,428 | 1,432 | 1,425 | 1,425 | 20,000 | 1,425 |
| 2005-12-12 | 1,400 | 1,414 | 1,387 | 1,414 | 15,000 | 1,414 |
| 2005-12-09 | 1,420 | 1,421 | 1,385 | 1,387 | 13,000 | 1,387 |
| 2005-12-08 | 1,430 | 1,450 | 1,420 | 1,431 | 37,000 | 1,431 |
| 2005-12-07 | 1,419 | 1,425 | 1,419 | 1,420 | 23,000 | 1,420 |
| 2005-12-06 | 1,405 | 1,425 | 1,400 | 1,420 | 13,000 | 1,420 |
| 2005-12-05 | 1,380 | 1,405 | 1,375 | 1,405 | 14,000 | 1,405 |
| 2005-12-02 | 1,400 | 1,428 | 1,375 | 1,375 | 16,000 | 1,375 |
| 2005-12-01 | 1,385 | 1,428 | 1,385 | 1,428 | 7,000 | 1,428 |
| 2005-11-30 | 1,361 | 1,405 | 1,361 | 1,385 | 14,000 | 1,385 |
| 2005-11-29 | 1,320 | 1,380 | 1,320 | 1,380 | 24,000 | 1,380 |
| 2005-11-28 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,320 |
| 2005-11-25 | 1,317 | 1,320 | 1,305 | 1,320 | 4,000 | 1,320 |
| 2005-11-24 | 1,315 | 1,318 | 1,295 | 1,315 | 33,000 | 1,315 |
| 2005-11-22 | 1,344 | 1,345 | 1,310 | 1,315 | 11,000 | 1,315 |
| 2005-11-21 | 1,344 | 1,345 | 1,341 | 1,345 | 7,000 | 1,345 |
| 2005-11-18 | 1,345 | 1,356 | 1,300 | 1,345 | 23,000 | 1,345 |
| 2005-11-17 | 1,343 | 1,345 | 1,320 | 1,345 | 13,000 | 1,345 |
| 2005-11-16 | 1,350 | 1,350 | 1,345 | 1,345 | 10,000 | 1,345 |
| 2005-11-15 | 1,340 | 1,350 | 1,340 | 1,350 | 5,000 | 1,350 |
| 2005-11-14 | 1,350 | 1,352 | 1,345 | 1,350 | 13,000 | 1,350 |
| 2005-11-11 | 1,342 | 1,350 | 1,340 | 1,350 | 10,000 | 1,350 |
| 2005-11-10 | 1,333 | 1,340 | 1,333 | 1,340 | 6,000 | 1,340 |
| 2005-11-09 | 1,338 | 1,340 | 1,333 | 1,333 | 6,000 | 1,333 |
| 2005-11-08 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 2005-11-07 | 1,370 | 1,370 | 1,358 | 1,360 | 3,000 | 1,360 |
| 2005-11-04 | 1,348 | 1,360 | 1,348 | 1,350 | 10,000 | 1,350 |
| 2005-11-02 | 1,364 | 1,365 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2005-11-01 | 1,385 | 1,385 | 1,385 | 1,385 | 1,000 | 1,385 |
| 2005-10-31 | 1,399 | 1,399 | 1,398 | 1,398 | 8,000 | 1,398 |
| 2005-10-27 | 1,406 | 1,406 | 1,405 | 1,405 | 2,000 | 1,405 |
| 2005-10-26 | 1,410 | 1,410 | 1,405 | 1,405 | 6,000 | 1,405 |
| 2005-10-25 | 1,409 | 1,410 | 1,409 | 1,410 | 4,000 | 1,410 |
| 2005-10-24 | 1,409 | 1,409 | 1,409 | 1,409 | 2,000 | 1,409 |
| 2005-10-21 | 1,388 | 1,410 | 1,388 | 1,410 | 17,000 | 1,410 |
| 2005-10-14 | 1,410 | 1,410 | 1,408 | 1,410 | 21,000 | 1,410 |
| 2005-10-13 | 1,410 | 1,410 | 1,408 | 1,410 | 4,000 | 1,410 |
| 2005-10-12 | 1,410 | 1,410 | 1,408 | 1,410 | 6,000 | 1,410 |
| 2005-10-07 | 1,409 | 1,415 | 1,408 | 1,410 | 10,000 | 1,410 |
| 2005-10-06 | 1,395 | 1,415 | 1,395 | 1,415 | 10,000 | 1,415 |
| 2005-10-05 | 1,410 | 1,410 | 1,408 | 1,409 | 14,000 | 1,409 |
| 2005-10-04 | 1,400 | 1,421 | 1,400 | 1,415 | 27,000 | 1,415 |
| 2005-10-03 | 1,388 | 1,400 | 1,388 | 1,395 | 16,000 | 1,395 |
| 2005-09-30 | 1,348 | 1,398 | 1,348 | 1,390 | 43,000 | 1,390 |
| 2005-09-29 | 1,330 | 1,360 | 1,320 | 1,360 | 16,000 | 1,360 |
| 2005-09-28 | 1,300 | 1,330 | 1,280 | 1,330 | 15,000 | 1,330 |
| 2005-09-26 | 1,279 | 1,335 | 1,279 | 1,335 | 17,000 | 1,335 |
| 2005-09-22 | 1,280 | 1,280 | 1,272 | 1,272 | 5,000 | 1,272 |
| 2005-09-21 | 1,275 | 1,280 | 1,272 | 1,272 | 17,000 | 1,272 |
| 2005-09-20 | 1,269 | 1,280 | 1,269 | 1,277 | 10,000 | 1,277 |
| 2005-09-16 | 1,269 | 1,270 | 1,269 | 1,269 | 3,000 | 1,269 |
| 2005-09-15 | 1,272 | 1,272 | 1,270 | 1,270 | 2,000 | 1,270 |
| 2005-09-14 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2005-09-13 | 1,250 | 1,251 | 1,250 | 1,251 | 7,000 | 1,251 |
| 2005-09-12 | 1,250 | 1,250 | 1,248 | 1,250 | 5,000 | 1,250 |
| 2005-09-09 | 1,200 | 1,232 | 1,200 | 1,230 | 6,000 | 1,230 |
| 2005-09-08 | 1,250 | 1,250 | 1,249 | 1,250 | 3,000 | 1,250 |
| 2005-09-07 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2005-09-06 | 1,269 | 1,270 | 1,269 | 1,270 | 2,000 | 1,270 |
| 2005-09-05 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 2005-09-02 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2005-09-01 | 1,300 | 1,307 | 1,290 | 1,290 | 7,000 | 1,290 |
| 2005-08-31 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2005-08-30 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 | 1,310 |
| 2005-08-29 | 1,350 | 1,350 | 1,335 | 1,335 | 16,000 | 1,335 |
| 2005-08-26 | 1,310 | 1,355 | 1,310 | 1,355 | 31,000 | 1,355 |
| 2005-08-25 | 1,280 | 1,320 | 1,280 | 1,310 | 12,000 | 1,310 |
| 2005-08-24 | 1,278 | 1,280 | 1,275 | 1,280 | 15,000 | 1,280 |
| 2005-08-23 | 1,250 | 1,310 | 1,250 | 1,310 | 14,000 | 1,310 |
| 2005-08-22 | 1,225 | 1,250 | 1,225 | 1,250 | 10,000 | 1,250 |
| 2005-08-19 | 1,231 | 1,231 | 1,200 | 1,225 | 21,000 | 1,225 |
| 2005-08-18 | 1,161 | 1,231 | 1,161 | 1,225 | 12,000 | 1,225 |
| 2005-08-17 | 1,154 | 1,175 | 1,149 | 1,170 | 59,000 | 1,170 |
| 2005-08-16 | 1,160 | 1,161 | 1,149 | 1,149 | 33,000 | 1,149 |
| 2005-08-15 | 1,174 | 1,175 | 1,149 | 1,160 | 25,000 | 1,160 |
| 2005-08-12 | 1,218 | 1,220 | 1,175 | 1,175 | 36,000 | 1,175 |
| 2005-08-11 | 1,225 | 1,225 | 1,205 | 1,215 | 10,000 | 1,215 |
| 2005-08-10 | 1,229 | 1,230 | 1,220 | 1,220 | 6,000 | 1,220 |
| 2005-08-09 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 | 1,220 |
| 2005-08-08 | 1,204 | 1,205 | 1,204 | 1,205 | 2,000 | 1,205 |
| 2005-08-05 | 1,230 | 1,231 | 1,200 | 1,205 | 15,000 | 1,205 |
| 2005-08-04 | 1,234 | 1,235 | 1,234 | 1,235 | 5,000 | 1,235 |
| 2005-08-03 | 1,234 | 1,235 | 1,234 | 1,235 | 3,000 | 1,235 |
| 2005-08-02 | 1,250 | 1,250 | 1,235 | 1,250 | 12,000 | 1,250 |
| 2005-08-01 | 1,255 | 1,255 | 1,249 | 1,249 | 4,000 | 1,249 |
| 2005-07-29 | 1,249 | 1,250 | 1,249 | 1,250 | 2,000 | 1,250 |
| 2005-07-28 | 1,251 | 1,251 | 1,251 | 1,251 | 2,000 | 1,251 |
| 2005-07-27 | 1,250 | 1,251 | 1,249 | 1,249 | 6,000 | 1,249 |
| 2005-07-26 | 1,299 | 1,299 | 1,250 | 1,250 | 13,000 | 1,250 |
| 2005-07-25 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,299 |
| 2005-07-22 | 1,240 | 1,299 | 1,240 | 1,299 | 18,000 | 1,299 |
| 2005-07-21 | 1,230 | 1,250 | 1,230 | 1,230 | 5,000 | 1,230 |
| 2005-07-20 | 1,240 | 1,240 | 1,220 | 1,220 | 16,000 | 1,220 |
| 2005-07-19 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,230 |
| 2005-07-15 | 1,270 | 1,270 | 1,200 | 1,200 | 30,000 | 1,200 |
| 2005-07-14 | 1,315 | 1,315 | 1,260 | 1,265 | 10,000 | 1,265 |
| 2005-07-13 | 1,323 | 1,325 | 1,320 | 1,320 | 3,000 | 1,320 |
| 2005-07-12 | 1,365 | 1,370 | 1,350 | 1,350 | 6,000 | 1,350 |
| 2005-07-11 | 1,375 | 1,381 | 1,370 | 1,370 | 18,000 | 1,370 |
| 2005-07-08 | 1,369 | 1,375 | 1,369 | 1,375 | 6,000 | 1,375 |
| 2005-07-07 | 1,351 | 1,381 | 1,351 | 1,380 | 17,000 | 1,380 |
| 2005-07-06 | 1,315 | 1,350 | 1,314 | 1,350 | 39,000 | 1,350 |
| 2005-07-05 | 1,300 | 1,310 | 1,300 | 1,310 | 6,000 | 1,310 |
| 2005-07-04 | 1,252 | 1,310 | 1,248 | 1,310 | 24,000 | 1,310 |
| 2005-07-01 | 1,214 | 1,251 | 1,214 | 1,250 | 14,000 | 1,250 |
| 2005-06-30 | 1,210 | 1,211 | 1,210 | 1,211 | 3,000 | 1,211 |
| 2005-06-29 | 1,220 | 1,220 | 1,211 | 1,211 | 7,000 | 1,211 |
| 2005-06-28 | 1,201 | 1,220 | 1,201 | 1,220 | 5,000 | 1,220 |
| 2005-06-27 | 1,200 | 1,200 | 1,199 | 1,200 | 15,000 | 1,200 |
| 2005-06-24 | 1,194 | 1,200 | 1,190 | 1,200 | 5,000 | 1,200 |
| 2005-06-23 | 1,200 | 1,200 | 1,195 | 1,195 | 2,000 | 1,195 |
| 2005-06-22 | 1,200 | 1,200 | 1,199 | 1,199 | 2,000 | 1,199 |
| 2005-06-21 | 1,194 | 1,195 | 1,190 | 1,195 | 7,000 | 1,195 |
| 2005-06-20 | 1,199 | 1,200 | 1,192 | 1,200 | 7,000 | 1,200 |
| 2005-06-17 | 1,199 | 1,199 | 1,175 | 1,192 | 5,000 | 1,192 |
| 2005-06-16 | 1,200 | 1,200 | 1,190 | 1,192 | 11,000 | 1,192 |
| 2005-06-14 | 1,198 | 1,200 | 1,198 | 1,200 | 2,000 | 1,200 |
| 2005-06-13 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2005-06-10 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 | 1,195 |
| 2005-06-08 | 1,189 | 1,191 | 1,189 | 1,190 | 10,000 | 1,190 |
| 2005-06-07 | 1,189 | 1,195 | 1,189 | 1,190 | 7,000 | 1,190 |
| 2005-06-06 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 1,190 |
| 2005-06-03 | 1,168 | 1,189 | 1,168 | 1,189 | 13,000 | 1,189 |
| 2005-06-02 | 1,135 | 1,150 | 1,135 | 1,150 | 2,000 | 1,150 |
| 2005-05-31 | 1,149 | 1,150 | 1,100 | 1,100 | 19,000 | 1,100 |
| 2005-05-30 | 1,180 | 1,181 | 1,150 | 1,150 | 11,000 | 1,150 |
| 2005-05-27 | 1,198 | 1,200 | 1,166 | 1,180 | 37,000 | 1,180 |
| 2005-05-26 | 1,190 | 1,200 | 1,189 | 1,200 | 6,000 | 1,200 |
| 2005-05-25 | 1,200 | 1,200 | 1,175 | 1,200 | 8,000 | 1,200 |
| 2005-05-24 | 1,200 | 1,202 | 1,198 | 1,200 | 6,000 | 1,200 |
| 2005-05-23 | 1,230 | 1,230 | 1,170 | 1,200 | 29,000 | 1,200 |
| 2005-05-20 | 1,240 | 1,255 | 1,230 | 1,255 | 13,000 | 1,255 |
| 2005-05-19 | 1,260 | 1,260 | 1,230 | 1,240 | 5,000 | 1,240 |
| 2005-05-17 | 1,286 | 1,286 | 1,260 | 1,260 | 8,000 | 1,260 |
| 2005-05-16 | 1,286 | 1,286 | 1,286 | 1,286 | 1,000 | 1,286 |
| 2005-05-13 | 1,280 | 1,286 | 1,280 | 1,286 | 2,000 | 1,286 |
| 2005-05-12 | 1,271 | 1,272 | 1,271 | 1,272 | 2,000 | 1,272 |
| 2005-05-10 | 1,270 | 1,271 | 1,270 | 1,271 | 4,000 | 1,271 |
| 2005-05-09 | 1,256 | 1,260 | 1,256 | 1,260 | 3,000 | 1,260 |
| 2005-05-06 | 1,255 | 1,270 | 1,237 | 1,250 | 12,000 | 1,250 |
| 2005-05-02 | 1,217 | 1,235 | 1,217 | 1,235 | 9,000 | 1,235 |
| 2005-04-28 | 1,260 | 1,260 | 1,221 | 1,221 | 13,000 | 1,221 |
| 2005-04-27 | 1,275 | 1,275 | 1,240 | 1,259 | 15,000 | 1,259 |
| 2005-04-26 | 1,290 | 1,295 | 1,285 | 1,285 | 4,000 | 1,285 |
| 2005-04-25 | 1,274 | 1,274 | 1,274 | 1,274 | 1,000 | 1,274 |
| 2005-04-22 | 1,274 | 1,280 | 1,273 | 1,274 | 9,000 | 1,274 |
| 2005-04-21 | 1,274 | 1,275 | 1,274 | 1,274 | 5,000 | 1,274 |
| 2005-04-20 | 1,274 | 1,280 | 1,274 | 1,280 | 7,000 | 1,280 |
| 2005-04-19 | 1,281 | 1,282 | 1,274 | 1,274 | 8,000 | 1,274 |
| 2005-04-18 | 1,315 | 1,315 | 1,290 | 1,290 | 29,000 | 1,290 |
| 2005-04-15 | 1,307 | 1,320 | 1,306 | 1,310 | 15,000 | 1,310 |
| 2005-04-14 | 1,320 | 1,321 | 1,305 | 1,306 | 12,000 | 1,306 |
| 2005-04-13 | 1,315 | 1,330 | 1,315 | 1,330 | 20,000 | 1,330 |
| 2005-04-12 | 1,315 | 1,315 | 1,314 | 1,315 | 4,000 | 1,315 |
| 2005-04-11 | 1,314 | 1,315 | 1,314 | 1,315 | 4,000 | 1,315 |
| 2005-04-08 | 1,313 | 1,315 | 1,313 | 1,315 | 4,000 | 1,315 |
| 2005-04-07 | 1,301 | 1,305 | 1,300 | 1,300 | 7,000 | 1,300 |
| 2005-04-06 | 1,304 | 1,313 | 1,304 | 1,305 | 7,000 | 1,305 |
| 2005-04-05 | 1,280 | 1,309 | 1,280 | 1,303 | 9,000 | 1,303 |
| 2005-04-04 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 | 1,280 |
| 2005-04-01 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,270 |
| 2005-03-31 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2005-03-30 | 1,305 | 1,305 | 1,280 | 1,290 | 15,000 | 1,290 |
| 2005-03-29 | 1,318 | 1,318 | 1,310 | 1,310 | 9,000 | 1,310 |
| 2005-03-28 | 1,338 | 1,338 | 1,317 | 1,317 | 7,000 | 1,317 |
| 2005-03-25 | 1,355 | 1,360 | 1,355 | 1,360 | 8,000 | 1,360 |
| 2005-03-24 | 1,355 | 1,364 | 1,355 | 1,364 | 4,000 | 1,364 |
| 2005-03-23 | 1,355 | 1,356 | 1,340 | 1,355 | 22,000 | 1,355 |
| 2005-03-22 | 1,344 | 1,360 | 1,344 | 1,358 | 8,000 | 1,358 |
| 2005-03-18 | 1,335 | 1,345 | 1,335 | 1,345 | 11,000 | 1,345 |
| 2005-03-17 | 1,334 | 1,335 | 1,334 | 1,335 | 3,000 | 1,335 |
| 2005-03-16 | 1,340 | 1,345 | 1,335 | 1,335 | 25,000 | 1,335 |
| 2005-03-15 | 1,369 | 1,369 | 1,344 | 1,345 | 3,000 | 1,345 |
| 2005-03-14 | 1,351 | 1,370 | 1,351 | 1,360 | 13,000 | 1,360 |
| 2005-03-11 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 | 1,350 |
| 2005-03-10 | 1,341 | 1,343 | 1,340 | 1,343 | 7,000 | 1,343 |
| 2005-03-09 | 1,340 | 1,345 | 1,336 | 1,341 | 19,000 | 1,341 |
| 2005-03-08 | 1,340 | 1,350 | 1,320 | 1,320 | 6,000 | 1,320 |
| 2005-03-07 | 1,325 | 1,325 | 1,320 | 1,320 | 5,000 | 1,320 |
| 2005-03-04 | 1,310 | 1,321 | 1,310 | 1,315 | 11,000 | 1,315 |
| 2005-03-03 | 1,310 | 1,314 | 1,305 | 1,314 | 20,000 | 1,314 |
| 2005-03-02 | 1,313 | 1,320 | 1,309 | 1,315 | 10,000 | 1,315 |
| 2005-03-01 | 1,312 | 1,312 | 1,306 | 1,308 | 8,000 | 1,308 |
| 2005-02-28 | 1,302 | 1,315 | 1,302 | 1,310 | 8,000 | 1,310 |
| 2005-02-25 | 1,309 | 1,310 | 1,299 | 1,300 | 8,000 | 1,300 |
| 2005-02-24 | 1,320 | 1,320 | 1,314 | 1,316 | 8,000 | 1,316 |
| 2005-02-23 | 1,318 | 1,318 | 1,318 | 1,318 | 1,000 | 1,318 |
| 2005-02-22 | 1,311 | 1,311 | 1,311 | 1,311 | 1,000 | 1,311 |
| 2005-02-21 | 1,370 | 1,370 | 1,310 | 1,310 | 15,000 | 1,310 |
| 2005-02-18 | 1,350 | 1,370 | 1,345 | 1,370 | 9,000 | 1,370 |
| 2005-02-17 | 1,320 | 1,360 | 1,320 | 1,360 | 13,000 | 1,360 |
| 2005-02-16 | 1,320 | 1,320 | 1,319 | 1,319 | 4,000 | 1,319 |
| 2005-02-15 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2005-02-14 | 1,310 | 1,320 | 1,310 | 1,320 | 6,000 | 1,320 |
| 2005-02-10 | 1,311 | 1,320 | 1,309 | 1,310 | 13,000 | 1,310 |
| 2005-02-09 | 1,341 | 1,342 | 1,310 | 1,310 | 16,000 | 1,310 |
| 2005-02-08 | 1,335 | 1,360 | 1,319 | 1,360 | 23,000 | 1,360 |
| 2005-02-07 | 1,389 | 1,390 | 1,252 | 1,330 | 132,000 | 1,330 |
| 2005-02-04 | 1,465 | 1,470 | 1,460 | 1,465 | 10,000 | 1,465 |
| 2005-02-03 | 1,440 | 1,455 | 1,440 | 1,455 | 18,000 | 1,455 |
| 2005-02-02 | 1,430 | 1,440 | 1,429 | 1,430 | 10,000 | 1,430 |
| 2005-02-01 | 1,380 | 1,430 | 1,380 | 1,420 | 16,000 | 1,420 |
| 2005-01-31 | 1,368 | 1,375 | 1,368 | 1,370 | 5,000 | 1,370 |
| 2005-01-28 | 1,351 | 1,370 | 1,350 | 1,350 | 12,000 | 1,350 |
| 2005-01-27 | 1,360 | 1,365 | 1,360 | 1,360 | 7,000 | 1,360 |
| 2005-01-26 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 2005-01-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2005-01-24 | 1,349 | 1,350 | 1,330 | 1,350 | 12,000 | 1,350 |
| 2005-01-21 | 1,368 | 1,369 | 1,350 | 1,350 | 5,000 | 1,350 |
| 2005-01-20 | 1,369 | 1,369 | 1,350 | 1,355 | 6,000 | 1,355 |
| 2005-01-19 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2005-01-18 | 1,410 | 1,410 | 1,370 | 1,370 | 9,000 | 1,370 |
| 2005-01-17 | 1,420 | 1,420 | 1,390 | 1,400 | 7,000 | 1,400 |
| 2005-01-14 | 1,419 | 1,420 | 1,405 | 1,410 | 12,000 | 1,410 |
| 2005-01-13 | 1,399 | 1,422 | 1,396 | 1,420 | 21,000 | 1,420 |
| 2005-01-12 | 1,365 | 1,390 | 1,365 | 1,390 | 4,000 | 1,390 |
| 2005-01-11 | 1,310 | 1,365 | 1,310 | 1,360 | 31,000 | 1,360 |
| 2005-01-07 | 1,335 | 1,339 | 1,300 | 1,305 | 36,000 | 1,305 |
| 2005-01-06 | 1,270 | 1,330 | 1,270 | 1,330 | 17,000 | 1,330 |
| 2005-01-05 | 1,259 | 1,264 | 1,254 | 1,260 | 26,000 | 1,260 |
| 2005-01-04 | 1,260 | 1,270 | 1,250 | 1,270 | 10,000 | 1,270 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
