6874 協立電機(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 | 2,120 | 2,120 | 2,100 | 2,100 | 3,400 | 1,750 |
| 2005-12-29 | 2,060 | 2,100 | 2,035 | 2,100 | 2,300 | 1,750 |
| 2005-12-28 | 2,090 | 2,095 | 2,050 | 2,080 | 1,800 | 1,733.33 |
| 2005-12-27 | 2,100 | 2,100 | 2,070 | 2,100 | 3,300 | 1,750 |
| 2005-12-26 | 2,110 | 2,130 | 2,100 | 2,100 | 3,500 | 1,750 |
| 2005-12-22 | 2,115 | 2,120 | 2,030 | 2,070 | 4,900 | 1,725 |
| 2005-12-21 | 2,175 | 2,175 | 2,115 | 2,120 | 2,600 | 1,766.67 |
| 2005-12-20 | 2,165 | 2,170 | 2,110 | 2,120 | 3,400 | 1,766.67 |
| 2005-12-19 | 2,100 | 2,220 | 2,100 | 2,170 | 9,800 | 1,808.33 |
| 2005-12-16 | 2,000 | 2,080 | 2,000 | 2,080 | 15,900 | 1,733.33 |
| 2005-12-15 | 1,910 | 1,911 | 1,910 | 1,910 | 1,200 | 1,591.67 |
| 2005-12-14 | 1,911 | 1,921 | 1,911 | 1,920 | 5,800 | 1,600 |
| 2005-12-13 | 1,902 | 1,920 | 1,901 | 1,910 | 2,800 | 1,591.67 |
| 2005-12-12 | 1,920 | 1,920 | 1,901 | 1,901 | 2,300 | 1,584.17 |
| 2005-12-09 | 1,921 | 1,921 | 1,921 | 1,921 | 100 | 1,600.83 |
| 2005-12-08 | 1,921 | 1,940 | 1,921 | 1,921 | 3,100 | 1,600.83 |
| 2005-12-07 | 1,940 | 1,940 | 1,921 | 1,921 | 3,000 | 1,600.83 |
| 2005-12-06 | 1,980 | 1,999 | 1,887 | 1,915 | 5,000 | 1,595.83 |
| 2005-12-05 | 1,850 | 1,860 | 1,830 | 1,860 | 1,500 | 1,550 |
| 2005-12-02 | 1,800 | 1,820 | 1,800 | 1,811 | 6,000 | 1,509.17 |
| 2005-12-01 | 1,759 | 1,800 | 1,722 | 1,800 | 6,000 | 1,500 |
| 2005-11-30 | 1,730 | 1,760 | 1,730 | 1,760 | 2,800 | 1,466.67 |
| 2005-11-29 | 1,706 | 1,750 | 1,706 | 1,730 | 3,000 | 1,441.67 |
| 2005-11-28 | 1,708 | 1,730 | 1,707 | 1,720 | 2,500 | 1,433.33 |
| 2005-11-25 | 1,701 | 1,704 | 1,700 | 1,700 | 3,400 | 1,416.67 |
| 2005-11-24 | 1,703 | 1,703 | 1,700 | 1,700 | 2,700 | 1,416.67 |
| 2005-11-22 | 1,700 | 1,702 | 1,700 | 1,700 | 2,100 | 1,416.67 |
| 2005-11-21 | 1,700 | 1,700 | 1,700 | 1,700 | 400 | 1,416.67 |
| 2005-11-18 | 1,692 | 1,692 | 1,690 | 1,690 | 1,900 | 1,408.33 |
| 2005-11-17 | 1,693 | 1,700 | 1,691 | 1,691 | 1,200 | 1,409.17 |
| 2005-11-16 | 1,692 | 1,700 | 1,691 | 1,700 | 500 | 1,416.67 |
| 2005-11-15 | 1,700 | 1,700 | 1,692 | 1,693 | 900 | 1,410.83 |
| 2005-11-14 | 1,780 | 1,780 | 1,690 | 1,720 | 3,500 | 1,433.33 |
| 2005-11-11 | 1,710 | 1,720 | 1,686 | 1,720 | 2,600 | 1,433.33 |
| 2005-11-10 | 1,702 | 1,702 | 1,701 | 1,701 | 2,300 | 1,417.50 |
| 2005-11-09 | 1,701 | 1,702 | 1,701 | 1,702 | 700 | 1,418.33 |
| 2005-11-08 | 1,711 | 1,720 | 1,701 | 1,701 | 2,000 | 1,417.50 |
| 2005-11-07 | 1,735 | 1,750 | 1,700 | 1,701 | 1,900 | 1,417.50 |
| 2005-11-04 | 1,655 | 1,700 | 1,655 | 1,700 | 3,700 | 1,416.67 |
| 2005-11-02 | 1,649 | 1,664 | 1,649 | 1,664 | 1,300 | 1,386.67 |
| 2005-11-01 | 1,642 | 1,645 | 1,642 | 1,645 | 500 | 1,370.83 |
| 2005-10-31 | 1,640 | 1,640 | 1,640 | 1,640 | 300 | 1,366.67 |
| 2005-10-28 | 1,633 | 1,635 | 1,633 | 1,635 | 400 | 1,362.50 |
| 2005-10-26 | 1,635 | 1,635 | 1,626 | 1,630 | 1,000 | 1,358.33 |
| 2005-10-25 | 1,636 | 1,640 | 1,635 | 1,635 | 2,700 | 1,362.50 |
| 2005-10-24 | 1,635 | 1,635 | 1,635 | 1,635 | 100 | 1,362.50 |
| 2005-10-21 | 1,633 | 1,633 | 1,632 | 1,633 | 500 | 1,360.83 |
| 2005-10-20 | 1,633 | 1,633 | 1,633 | 1,633 | 200 | 1,360.83 |
| 2005-10-18 | 1,633 | 1,633 | 1,633 | 1,633 | 100 | 1,360.83 |
| 2005-10-17 | 1,633 | 1,633 | 1,632 | 1,633 | 700 | 1,360.83 |
| 2005-10-14 | 1,633 | 1,633 | 1,632 | 1,633 | 300 | 1,360.83 |
| 2005-10-13 | 1,631 | 1,632 | 1,631 | 1,632 | 400 | 1,360 |
| 2005-10-12 | 1,640 | 1,650 | 1,636 | 1,636 | 500 | 1,363.33 |
| 2005-10-11 | 1,670 | 1,670 | 1,634 | 1,634 | 800 | 1,361.67 |
| 2005-10-07 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 1,391.67 |
| 2005-10-06 | 1,670 | 1,688 | 1,670 | 1,670 | 1,000 | 1,391.67 |
| 2005-10-05 | 1,664 | 1,669 | 1,660 | 1,669 | 1,700 | 1,390.83 |
| 2005-10-04 | 1,631 | 1,684 | 1,631 | 1,664 | 2,100 | 1,386.67 |
| 2005-10-03 | 1,670 | 1,670 | 1,631 | 1,631 | 1,900 | 1,359.17 |
| 2005-09-30 | 1,633 | 1,667 | 1,633 | 1,667 | 1,400 | 1,389.17 |
| 2005-09-29 | 1,632 | 1,632 | 1,632 | 1,632 | 1,000 | 1,360 |
| 2005-09-28 | 1,630 | 1,636 | 1,630 | 1,636 | 400 | 1,363.33 |
| 2005-09-27 | 1,697 | 1,697 | 1,650 | 1,650 | 1,100 | 1,375 |
| 2005-09-26 | 1,653 | 1,658 | 1,650 | 1,650 | 2,600 | 1,375 |
| 2005-09-22 | 1,653 | 1,654 | 1,653 | 1,653 | 700 | 1,377.50 |
| 2005-09-21 | 1,654 | 1,654 | 1,653 | 1,653 | 300 | 1,377.50 |
| 2005-09-20 | 1,650 | 1,680 | 1,645 | 1,650 | 1,300 | 1,375 |
| 2005-09-16 | 1,641 | 1,675 | 1,640 | 1,645 | 1,800 | 1,370.83 |
| 2005-09-15 | 1,670 | 1,685 | 1,660 | 1,685 | 1,200 | 1,404.17 |
| 2005-09-14 | 1,670 | 1,670 | 1,650 | 1,670 | 1,700 | 1,391.67 |
| 2005-09-13 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,391.67 |
| 2005-09-12 | 1,670 | 1,670 | 1,665 | 1,665 | 1,400 | 1,387.50 |
| 2005-09-09 | 1,612 | 1,630 | 1,612 | 1,630 | 1,900 | 1,358.33 |
| 2005-09-08 | 1,635 | 1,635 | 1,631 | 1,635 | 500 | 1,362.50 |
| 2005-09-07 | 1,632 | 1,632 | 1,632 | 1,632 | 100 | 1,360 |
| 2005-09-06 | 1,650 | 1,650 | 1,630 | 1,640 | 2,400 | 1,366.67 |
| 2005-09-05 | 1,670 | 1,670 | 1,650 | 1,650 | 400 | 1,375 |
| 2005-09-02 | 1,640 | 1,650 | 1,640 | 1,650 | 300 | 1,375 |
| 2005-09-01 | 1,635 | 1,660 | 1,630 | 1,635 | 3,000 | 1,362.50 |
| 2005-08-31 | 1,640 | 1,640 | 1,635 | 1,635 | 400 | 1,362.50 |
| 2005-08-30 | 1,645 | 1,645 | 1,644 | 1,644 | 500 | 1,370 |
| 2005-08-26 | 1,675 | 1,675 | 1,670 | 1,670 | 1,200 | 1,391.67 |
| 2005-08-25 | 1,678 | 1,678 | 1,675 | 1,675 | 1,200 | 1,395.83 |
| 2005-08-24 | 1,680 | 1,680 | 1,650 | 1,670 | 3,100 | 1,391.67 |
| 2005-08-23 | 1,682 | 1,682 | 1,670 | 1,670 | 300 | 1,391.67 |
| 2005-08-22 | 1,631 | 1,670 | 1,631 | 1,670 | 800 | 1,391.67 |
| 2005-08-19 | 1,670 | 1,690 | 1,650 | 1,650 | 700 | 1,375 |
| 2005-08-18 | 1,670 | 1,680 | 1,670 | 1,680 | 600 | 1,400 |
| 2005-08-17 | 1,650 | 1,700 | 1,650 | 1,661 | 2,600 | 1,384.17 |
| 2005-08-15 | 1,679 | 1,680 | 1,678 | 1,680 | 800 | 1,400 |
| 2005-08-12 | 1,650 | 1,650 | 1,650 | 1,650 | 500 | 1,375 |
| 2005-08-11 | 1,650 | 1,650 | 1,650 | 1,650 | 600 | 1,375 |
| 2005-08-10 | 1,680 | 1,680 | 1,650 | 1,650 | 600 | 1,375 |
| 2005-08-09 | 1,648 | 1,648 | 1,648 | 1,648 | 100 | 1,373.33 |
| 2005-08-08 | 1,608 | 1,608 | 1,608 | 1,608 | 300 | 1,340 |
| 2005-08-05 | 1,609 | 1,609 | 1,608 | 1,608 | 300 | 1,340 |
| 2005-08-03 | 1,600 | 1,606 | 1,600 | 1,606 | 1,200 | 1,338.33 |
| 2005-08-02 | 1,660 | 1,680 | 1,660 | 1,660 | 2,500 | 1,383.33 |
| 2005-08-01 | 1,651 | 1,680 | 1,650 | 1,650 | 2,100 | 1,375 |
| 2005-07-29 | 1,640 | 1,650 | 1,635 | 1,650 | 1,600 | 1,375 |
| 2005-07-28 | 1,640 | 1,640 | 1,630 | 1,630 | 900 | 1,358.33 |
| 2005-07-27 | 1,650 | 1,650 | 1,650 | 1,650 | 700 | 1,375 |
| 2005-07-26 | 1,650 | 1,650 | 1,650 | 1,650 | 700 | 1,375 |
| 2005-07-25 | 1,635 | 1,685 | 1,635 | 1,650 | 900 | 1,375 |
| 2005-07-22 | 1,652 | 1,652 | 1,631 | 1,631 | 1,000 | 1,359.17 |
| 2005-07-21 | 1,654 | 1,654 | 1,652 | 1,652 | 400 | 1,376.67 |
| 2005-07-19 | 1,670 | 1,700 | 1,670 | 1,700 | 200 | 1,416.67 |
| 2005-07-14 | 1,630 | 1,679 | 1,630 | 1,679 | 300 | 1,399.17 |
| 2005-07-13 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,358.33 |
| 2005-07-12 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,375 |
| 2005-07-11 | 1,680 | 1,680 | 1,600 | 1,600 | 1,400 | 1,333.33 |
| 2005-07-08 | 1,700 | 1,700 | 1,680 | 1,680 | 1,800 | 1,400 |
| 2005-07-07 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,416.67 |
| 2005-07-05 | 1,681 | 1,681 | 1,680 | 1,680 | 400 | 1,400 |
| 2005-07-04 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,383.33 |
| 2005-07-01 | 1,720 | 1,720 | 1,720 | 1,720 | 1,100 | 1,433.33 |
| 2005-06-30 | 1,750 | 1,750 | 1,710 | 1,710 | 1,400 | 1,425 |
| 2005-06-24 | 1,749 | 1,790 | 1,748 | 1,790 | 1,600 | 1,491.67 |
| 2005-06-23 | 1,702 | 1,749 | 1,702 | 1,749 | 200 | 1,457.50 |
| 2005-06-21 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 1,458.33 |
| 2005-06-20 | 1,693 | 1,750 | 1,693 | 1,750 | 1,300 | 1,458.33 |
| 2005-06-15 | 1,700 | 1,700 | 1,690 | 1,691 | 400 | 1,409.17 |
| 2005-06-14 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,416.67 |
| 2005-06-13 | 1,730 | 1,730 | 1,700 | 1,700 | 200 | 1,416.67 |
| 2005-06-10 | 1,720 | 1,750 | 1,700 | 1,750 | 900 | 1,458.33 |
| 2005-06-09 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,416.67 |
| 2005-06-08 | 1,720 | 1,720 | 1,720 | 1,720 | 300 | 1,433.33 |
| 2005-06-07 | 1,721 | 1,721 | 1,721 | 1,721 | 100 | 1,434.17 |
| 2005-06-06 | 1,730 | 1,730 | 1,722 | 1,722 | 800 | 1,435 |
| 2005-06-03 | 1,730 | 1,730 | 1,730 | 1,730 | 500 | 1,441.67 |
| 2005-06-01 | 1,750 | 1,750 | 1,720 | 1,720 | 300 | 1,433.33 |
| 2005-05-31 | 1,722 | 1,766 | 1,720 | 1,720 | 2,200 | 1,433.33 |
| 2005-05-30 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 1,433.33 |
| 2005-05-27 | 1,710 | 1,730 | 1,702 | 1,702 | 1,700 | 1,418.33 |
| 2005-05-26 | 1,800 | 1,800 | 1,800 | 1,800 | 2,400 | 1,500 |
| 2005-05-25 | 1,800 | 1,800 | 1,800 | 1,800 | 3,200 | 1,500 |
| 2005-05-24 | 1,810 | 1,810 | 1,800 | 1,800 | 600 | 1,500 |
| 2005-05-23 | 1,810 | 1,810 | 1,810 | 1,810 | 300 | 1,508.33 |
| 2005-05-20 | 1,810 | 1,810 | 1,810 | 1,810 | 200 | 1,508.33 |
| 2005-05-19 | 1,800 | 1,800 | 1,800 | 1,800 | 1,500 | 1,500 |
| 2005-05-18 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,500 |
| 2005-05-17 | 1,850 | 1,850 | 1,800 | 1,800 | 700 | 1,500 |
| 2005-05-16 | 1,800 | 1,940 | 1,800 | 1,860 | 1,800 | 1,550 |
| 2005-05-13 | 1,800 | 1,810 | 1,800 | 1,800 | 700 | 1,500 |
| 2005-05-12 | 1,800 | 1,800 | 1,800 | 1,800 | 600 | 1,500 |
| 2005-05-11 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,500 |
| 2005-05-10 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,500 |
| 2005-05-09 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,500 |
| 2005-05-06 | 1,840 | 1,840 | 1,800 | 1,800 | 500 | 1,500 |
| 2005-05-02 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,500 |
| 2005-04-28 | 1,722 | 1,800 | 1,722 | 1,800 | 1,100 | 1,500 |
| 2005-04-27 | 1,780 | 1,780 | 1,711 | 1,711 | 2,000 | 1,425.83 |
| 2005-04-26 | 1,780 | 1,790 | 1,780 | 1,780 | 400 | 1,483.33 |
| 2005-04-25 | 1,790 | 1,790 | 1,780 | 1,780 | 200 | 1,483.33 |
| 2005-04-22 | 1,770 | 1,780 | 1,770 | 1,780 | 800 | 1,483.33 |
| 2005-04-21 | 1,780 | 1,780 | 1,780 | 1,780 | 900 | 1,483.33 |
| 2005-04-20 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,483.33 |
| 2005-04-19 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,458.33 |
| 2005-04-18 | 1,800 | 1,800 | 1,750 | 1,750 | 1,300 | 1,458.33 |
| 2005-04-15 | 1,805 | 1,805 | 1,800 | 1,800 | 1,600 | 1,500 |
| 2005-04-14 | 1,805 | 1,805 | 1,805 | 1,805 | 100 | 1,504.17 |
| 2005-04-13 | 1,806 | 1,806 | 1,806 | 1,806 | 800 | 1,505 |
| 2005-04-12 | 1,895 | 1,895 | 1,805 | 1,805 | 2,100 | 1,504.17 |
| 2005-04-11 | 1,965 | 1,965 | 1,895 | 1,895 | 3,900 | 1,579.17 |
| 2005-04-08 | 1,730 | 1,785 | 1,730 | 1,785 | 1,000 | 1,487.50 |
| 2005-04-07 | 1,720 | 1,720 | 1,700 | 1,720 | 900 | 1,433.33 |
| 2005-04-06 | 1,720 | 1,730 | 1,710 | 1,710 | 3,400 | 1,425 |
| 2005-04-05 | 1,710 | 1,720 | 1,710 | 1,720 | 1,900 | 1,433.33 |
| 2005-04-04 | 1,720 | 1,720 | 1,690 | 1,690 | 400 | 1,408.33 |
| 2005-04-01 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,416.67 |
| 2005-03-31 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 1,416.67 |
| 2005-03-30 | 1,685 | 1,685 | 1,685 | 1,685 | 500 | 1,404.17 |
| 2005-03-29 | 1,703 | 1,703 | 1,700 | 1,700 | 800 | 1,416.67 |
| 2005-03-28 | 1,749 | 1,749 | 1,700 | 1,700 | 500 | 1,416.67 |
| 2005-03-25 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | 1,415.83 |
| 2005-03-24 | 1,690 | 1,690 | 1,685 | 1,685 | 300 | 1,404.17 |
| 2005-03-23 | 1,700 | 1,700 | 1,690 | 1,690 | 400 | 1,408.33 |
| 2005-03-22 | 1,750 | 1,750 | 1,685 | 1,685 | 2,000 | 1,404.17 |
| 2005-03-18 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,400 |
| 2005-03-17 | 1,660 | 1,750 | 1,660 | 1,750 | 400 | 1,458.33 |
| 2005-03-16 | 1,750 | 1,750 | 1,660 | 1,660 | 1,100 | 1,383.33 |
| 2005-03-14 | 1,750 | 1,750 | 1,735 | 1,735 | 400 | 1,445.83 |
| 2005-03-11 | 1,750 | 1,750 | 1,750 | 1,750 | 1,100 | 1,458.33 |
| 2005-03-10 | 1,780 | 1,780 | 1,760 | 1,760 | 5,700 | 1,466.67 |
| 2005-03-09 | 1,770 | 1,770 | 1,770 | 1,770 | 300 | 1,475 |
| 2005-03-08 | 1,780 | 1,780 | 1,760 | 1,760 | 1,400 | 1,466.67 |
| 2005-03-04 | 1,740 | 1,760 | 1,740 | 1,760 | 400 | 1,466.67 |
| 2005-03-03 | 1,750 | 1,750 | 1,750 | 1,750 | 300 | 1,458.33 |
| 2005-03-02 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,450 |
| 2005-03-01 | 1,760 | 1,760 | 1,750 | 1,750 | 1,100 | 1,458.33 |
| 2005-02-28 | 1,740 | 1,760 | 1,730 | 1,760 | 9,100 | 1,466.67 |
| 2005-02-25 | 1,750 | 1,750 | 1,740 | 1,740 | 1,600 | 1,450 |
| 2005-02-24 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 1,458.33 |
| 2005-02-23 | 1,751 | 1,751 | 1,750 | 1,750 | 600 | 1,458.33 |
| 2005-02-22 | 1,750 | 1,750 | 1,750 | 1,750 | 400 | 1,458.33 |
| 2005-02-21 | 1,740 | 1,750 | 1,740 | 1,750 | 1,100 | 1,458.33 |
| 2005-02-18 | 1,740 | 1,740 | 1,730 | 1,730 | 900 | 1,441.67 |
| 2005-02-17 | 1,730 | 1,740 | 1,730 | 1,740 | 700 | 1,450 |
| 2005-02-16 | 1,750 | 1,750 | 1,730 | 1,730 | 1,600 | 1,441.67 |
| 2005-02-15 | 1,750 | 1,750 | 1,750 | 1,750 | 1,300 | 1,458.33 |
| 2005-02-14 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 1,458.33 |
| 2005-02-10 | 1,760 | 1,760 | 1,750 | 1,750 | 700 | 1,458.33 |
| 2005-02-09 | 1,760 | 1,760 | 1,760 | 1,760 | 1,300 | 1,466.67 |
| 2005-02-08 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 1,475 |
| 2005-02-07 | 1,750 | 1,770 | 1,750 | 1,770 | 500 | 1,475 |
| 2005-02-04 | 1,760 | 1,760 | 1,750 | 1,750 | 400 | 1,458.33 |
| 2005-02-03 | 1,763 | 1,763 | 1,760 | 1,760 | 900 | 1,466.67 |
| 2005-02-02 | 1,770 | 1,770 | 1,770 | 1,770 | 300 | 1,475 |
| 2005-02-01 | 1,770 | 1,780 | 1,770 | 1,770 | 900 | 1,475 |
| 2005-01-31 | 1,800 | 1,800 | 1,770 | 1,770 | 1,500 | 1,475 |
| 2005-01-28 | 1,780 | 1,780 | 1,780 | 1,780 | 600 | 1,483.33 |
| 2005-01-27 | 1,760 | 1,760 | 1,750 | 1,750 | 1,200 | 1,458.33 |
| 2005-01-25 | 1,740 | 1,760 | 1,740 | 1,760 | 1,500 | 1,466.67 |
| 2005-01-24 | 1,740 | 1,740 | 1,740 | 1,740 | 300 | 1,450 |
| 2005-01-21 | 1,740 | 1,740 | 1,730 | 1,740 | 2,200 | 1,450 |
| 2005-01-20 | 1,790 | 1,790 | 1,740 | 1,740 | 1,400 | 1,450 |
| 2005-01-19 | 1,740 | 1,750 | 1,730 | 1,750 | 1,400 | 1,458.33 |
| 2005-01-18 | 1,670 | 1,740 | 1,660 | 1,740 | 1,200 | 1,450 |
| 2005-01-17 | 1,700 | 1,700 | 1,650 | 1,670 | 2,800 | 1,391.67 |
| 2005-01-14 | 1,670 | 1,770 | 1,670 | 1,680 | 1,900 | 1,400 |
| 2005-01-13 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,391.67 |
| 2005-01-12 | 1,690 | 1,690 | 1,680 | 1,680 | 1,400 | 1,400 |
| 2005-01-11 | 1,610 | 1,690 | 1,610 | 1,690 | 300 | 1,408.33 |
| 2005-01-07 | 1,630 | 1,630 | 1,610 | 1,610 | 1,500 | 1,341.67 |
| 2005-01-06 | 1,620 | 1,620 | 1,620 | 1,620 | 300 | 1,350 |
| 2005-01-05 | 1,550 | 1,550 | 1,550 | 1,550 | 400 | 1,291.67 |
| 2005-01-04 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,287.50 |
分割・併合履歴 ： [2012-06-27]1株→1.2株
