6888 アクモス(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 | 75,900 | 76,200 | 74,200 | 75,200 | 509 | 752 |
| 2005-12-29 | 77,000 | 77,100 | 75,200 | 77,000 | 1,145 | 770 |
| 2005-12-28 | 78,000 | 78,900 | 76,200 | 78,000 | 1,098 | 780 |
| 2005-12-27 | 78,000 | 78,100 | 75,800 | 77,900 | 933 | 779 |
| 2005-12-26 | 80,900 | 81,000 | 78,100 | 78,300 | 2,012 | 783 |
| 2005-12-22 | 76,000 | 81,800 | 75,100 | 79,900 | 4,601 | 799 |
| 2005-12-21 | 71,300 | 74,900 | 71,000 | 73,000 | 2,316 | 730 |
| 2005-12-20 | 69,000 | 70,800 | 68,800 | 70,500 | 1,458 | 705 |
| 2005-12-19 | 67,000 | 69,500 | 66,900 | 68,100 | 1,049 | 681 |
| 2005-12-16 | 66,800 | 67,900 | 65,500 | 66,500 | 772 | 665 |
| 2005-12-15 | 65,500 | 67,800 | 65,500 | 67,800 | 259 | 678 |
| 2005-12-14 | 66,600 | 67,900 | 66,000 | 66,500 | 611 | 665 |
| 2005-12-13 | 67,900 | 67,900 | 66,700 | 67,100 | 573 | 671 |
| 2005-12-12 | 68,000 | 68,200 | 66,700 | 66,700 | 434 | 667 |
| 2005-12-09 | 66,100 | 68,000 | 65,300 | 67,800 | 288 | 678 |
| 2005-12-08 | 67,800 | 67,800 | 65,200 | 66,000 | 315 | 660 |
| 2005-12-07 | 64,000 | 68,400 | 63,900 | 68,300 | 884 | 683 |
| 2005-12-06 | 65,000 | 65,800 | 63,200 | 63,600 | 482 | 636 |
| 2005-12-05 | 68,600 | 68,600 | 66,000 | 66,000 | 832 | 660 |
| 2005-12-02 | 68,600 | 70,300 | 68,100 | 69,000 | 599 | 690 |
| 2005-12-01 | 71,000 | 71,000 | 67,000 | 68,600 | 1,144 | 686 |
| 2005-11-30 | 69,300 | 71,800 | 67,000 | 70,400 | 3,073 | 704 |
| 2005-11-29 | 63,300 | 67,800 | 62,100 | 67,800 | 2,313 | 678 |
| 2005-11-28 | 65,000 | 65,000 | 62,700 | 62,800 | 370 | 628 |
| 2005-11-25 | 62,500 | 64,600 | 61,500 | 64,600 | 833 | 646 |
| 2005-11-24 | 60,800 | 62,000 | 60,800 | 62,000 | 399 | 620 |
| 2005-11-22 | 61,300 | 61,400 | 60,600 | 60,600 | 342 | 606 |
| 2005-11-21 | 62,600 | 62,600 | 61,400 | 61,800 | 459 | 618 |
| 2005-11-18 | 61,700 | 62,500 | 61,000 | 62,500 | 330 | 625 |
| 2005-11-17 | 63,000 | 63,000 | 61,800 | 62,500 | 165 | 625 |
| 2005-11-16 | 63,200 | 63,300 | 62,500 | 62,500 | 170 | 625 |
| 2005-11-15 | 63,100 | 63,700 | 62,500 | 62,800 | 211 | 628 |
| 2005-11-14 | 63,000 | 63,000 | 62,000 | 62,800 | 340 | 628 |
| 2005-11-11 | 61,600 | 62,300 | 61,400 | 62,000 | 105 | 620 |
| 2005-11-10 | 61,600 | 61,600 | 61,000 | 61,600 | 244 | 616 |
| 2005-11-09 | 62,300 | 62,300 | 61,000 | 61,400 | 355 | 614 |
| 2005-11-08 | 64,500 | 64,500 | 62,100 | 62,300 | 313 | 623 |
| 2005-11-07 | 64,400 | 65,700 | 63,500 | 64,500 | 494 | 645 |
| 2005-11-04 | 63,000 | 63,400 | 62,500 | 63,400 | 210 | 634 |
| 2005-11-02 | 63,200 | 64,200 | 62,900 | 64,000 | 260 | 640 |
| 2005-11-01 | 64,300 | 65,500 | 64,000 | 64,000 | 364 | 640 |
| 2005-10-31 | 65,000 | 65,000 | 63,800 | 63,900 | 258 | 639 |
| 2005-10-28 | 61,900 | 63,500 | 60,300 | 63,500 | 194 | 635 |
| 2005-10-27 | 63,700 | 63,800 | 61,500 | 61,900 | 501 | 619 |
| 2005-10-26 | 66,700 | 67,700 | 64,000 | 65,000 | 850 | 650 |
| 2005-10-25 | 66,500 | 67,800 | 65,000 | 66,500 | 2,050 | 665 |
| 2005-10-24 | 60,500 | 65,000 | 60,000 | 65,000 | 805 | 650 |
| 2005-10-21 | 59,700 | 60,000 | 59,300 | 60,000 | 126 | 600 |
| 2005-10-20 | 60,300 | 60,300 | 59,200 | 60,000 | 194 | 600 |
| 2005-10-19 | 59,500 | 59,800 | 58,600 | 59,800 | 265 | 598 |
| 2005-10-18 | 60,700 | 60,700 | 58,000 | 60,000 | 175 | 600 |
| 2005-10-17 | 61,600 | 62,000 | 60,500 | 61,000 | 557 | 610 |
| 2005-10-14 | 58,500 | 61,000 | 57,500 | 61,000 | 414 | 610 |
| 2005-10-13 | 58,000 | 58,300 | 56,800 | 58,100 | 530 | 581 |
| 2005-10-12 | 58,800 | 59,100 | 57,800 | 57,800 | 559 | 578 |
| 2005-10-11 | 60,800 | 61,500 | 58,500 | 60,000 | 326 | 600 |
| 2005-10-07 | 60,500 | 61,100 | 60,100 | 60,800 | 326 | 608 |
| 2005-10-06 | 62,600 | 63,200 | 61,000 | 61,500 | 364 | 615 |
| 2005-10-05 | 64,700 | 64,800 | 62,700 | 63,400 | 439 | 634 |
| 2005-10-04 | 64,300 | 64,800 | 62,200 | 63,800 | 694 | 638 |
| 2005-10-03 | 61,500 | 64,400 | 61,000 | 62,900 | 959 | 629 |
| 2005-09-30 | 56,200 | 61,500 | 56,200 | 60,000 | 858 | 600 |
| 2005-09-29 | 60,100 | 61,300 | 57,500 | 58,000 | 1,021 | 580 |
| 2005-09-28 | 60,200 | 63,300 | 60,100 | 61,500 | 834 | 615 |
| 2005-09-27 | 61,900 | 62,400 | 59,900 | 60,000 | 1,013 | 600 |
| 2005-09-26 | 68,600 | 68,600 | 64,500 | 64,900 | 598 | 649 |
| 2005-09-22 | 70,000 | 70,000 | 67,000 | 67,800 | 829 | 678 |
| 2005-09-21 | 73,100 | 73,100 | 70,700 | 70,800 | 503 | 708 |
| 2005-09-20 | 73,100 | 74,100 | 72,800 | 73,100 | 465 | 731 |
| 2005-09-16 | 73,500 | 73,800 | 72,600 | 73,100 | 288 | 731 |
| 2005-09-15 | 74,100 | 75,000 | 72,700 | 73,000 | 429 | 730 |
| 2005-09-14 | 75,200 | 75,200 | 74,000 | 74,500 | 387 | 745 |
| 2005-09-13 | 72,400 | 75,500 | 71,600 | 74,200 | 778 | 742 |
| 2005-09-12 | 73,900 | 74,000 | 72,200 | 72,800 | 977 | 728 |
| 2005-09-09 | 77,000 | 78,400 | 74,000 | 74,900 | 1,367 | 749 |
| 2005-09-08 | 73,500 | 81,000 | 73,500 | 76,500 | 4,110 | 765 |
| 2005-09-07 | 72,400 | 72,800 | 70,500 | 72,700 | 1,246 | 727 |
| 2005-09-06 | 75,000 | 75,000 | 72,000 | 72,800 | 1,319 | 728 |
| 2005-09-05 | 78,100 | 78,800 | 74,100 | 75,200 | 1,177 | 752 |
| 2005-09-02 | 78,500 | 79,400 | 77,000 | 77,100 | 1,537 | 771 |
| 2005-09-01 | 81,000 | 81,700 | 78,900 | 80,500 | 2,082 | 805 |
| 2005-08-31 | 87,000 | 87,200 | 83,000 | 84,000 | 1,407 | 840 |
| 2005-08-30 | 83,000 | 89,100 | 82,500 | 87,500 | 2,754 | 875 |
| 2005-08-29 | 83,500 | 83,500 | 78,500 | 79,500 | 1,542 | 795 |
| 2005-08-26 | 87,000 | 89,600 | 83,500 | 83,500 | 2,014 | 835 |
| 2005-08-25 | 91,500 | 92,400 | 87,200 | 89,600 | 1,367 | 896 |
| 2005-08-24 | 88,000 | 94,200 | 87,200 | 91,000 | 3,470 | 910 |
| 2005-08-23 | 91,500 | 92,700 | 85,400 | 86,000 | 3,440 | 860 |
| 2005-08-22 | 96,900 | 97,000 | 91,000 | 94,500 | 2,797 | 945 |
| 2005-08-19 | 103,000 | 103,000 | 94,100 | 96,900 | 9,028 | 969 |
| 2005-08-18 | 95,800 | 95,800 | 95,800 | 95,800 | 779 | 958 |
| 2005-08-17 | 94,200 | 100,000 | 85,800 | 85,800 | 11,957 | 858 |
| 2005-08-16 | 92,000 | 94,000 | 88,200 | 94,000 | 12,895 | 940 |
| 2005-08-15 | 80,000 | 84,000 | 76,600 | 84,000 | 4,183 | 840 |
| 2005-08-12 | 72,000 | 77,000 | 70,700 | 74,000 | 1,978 | 740 |
| 2005-08-11 | 69,000 | 70,000 | 67,700 | 70,000 | 471 | 700 |
| 2005-08-10 | 69,000 | 69,900 | 67,500 | 67,500 | 412 | 675 |
| 2005-08-09 | 67,000 | 70,900 | 67,000 | 68,000 | 678 | 680 |
| 2005-08-08 | 63,700 | 67,000 | 63,200 | 67,000 | 1,290 | 670 |
| 2005-08-05 | 69,000 | 71,900 | 66,200 | 69,800 | 752 | 698 |
| 2005-08-04 | 66,400 | 72,000 | 64,900 | 69,800 | 1,694 | 698 |
| 2005-08-03 | 73,000 | 82,000 | 73,000 | 74,900 | 5,612 | 749 |
| 2005-08-02 | 66,900 | 72,000 | 65,000 | 72,000 | 1,954 | 720 |
| 2005-08-01 | 65,400 | 67,000 | 63,100 | 67,000 | 772 | 670 |
| 2005-07-29 | 68,000 | 68,000 | 65,000 | 66,400 | 540 | 664 |
| 2005-07-28 | 68,900 | 70,000 | 62,100 | 68,000 | 4,354 | 680 |
| 2005-07-27 | 66,400 | 66,400 | 66,200 | 66,400 | 1,712 | 664 |
| 2005-07-26 | 56,500 | 61,400 | 56,500 | 61,400 | 1,326 | 614 |
| 2005-07-25 | 57,400 | 57,400 | 56,000 | 56,400 | 238 | 564 |
| 2005-07-22 | 56,700 | 57,500 | 56,300 | 57,400 | 245 | 574 |
| 2005-07-21 | 58,100 | 58,200 | 56,300 | 58,200 | 266 | 582 |
| 2005-07-20 | 57,100 | 60,000 | 57,000 | 58,300 | 624 | 583 |
| 2005-07-19 | 59,300 | 59,300 | 56,900 | 57,300 | 495 | 573 |
| 2005-07-15 | 60,000 | 61,400 | 59,300 | 59,800 | 742 | 598 |
| 2005-07-14 | 61,400 | 61,900 | 58,300 | 59,000 | 1,970 | 590 |
| 2005-07-13 | 57,400 | 60,400 | 56,000 | 60,400 | 3,779 | 604 |
| 2005-07-12 | 53,400 | 55,900 | 53,300 | 55,400 | 674 | 554 |
| 2005-07-11 | 53,600 | 53,900 | 52,500 | 53,300 | 260 | 533 |
| 2005-07-08 | 52,200 | 53,300 | 51,100 | 53,300 | 182 | 533 |
| 2005-07-07 | 53,700 | 53,700 | 52,100 | 53,200 | 128 | 532 |
| 2005-07-06 | 53,300 | 53,900 | 53,300 | 53,800 | 43 | 538 |
| 2005-07-05 | 54,800 | 54,800 | 53,500 | 54,500 | 176 | 545 |
| 2005-07-04 | 54,600 | 55,000 | 54,000 | 54,800 | 137 | 548 |
| 2005-07-01 | 52,700 | 54,000 | 52,300 | 54,000 | 115 | 540 |
| 2005-06-30 | 53,900 | 53,900 | 52,000 | 52,700 | 109 | 527 |
| 2005-06-29 | 55,000 | 55,400 | 53,000 | 53,900 | 308 | 539 |
| 2005-06-28 | 54,300 | 55,400 | 54,300 | 55,000 | 466 | 550 |
| 2005-06-27 | 53,600 | 54,000 | 52,800 | 54,000 | 148 | 540 |
| 2005-06-24 | 53,200 | 53,900 | 52,000 | 53,500 | 278 | 535 |
| 2005-06-23 | 52,500 | 55,000 | 52,500 | 53,300 | 500 | 533 |
| 2005-06-22 | 51,600 | 52,300 | 50,700 | 51,700 | 210 | 517 |
| 2005-06-21 | 51,200 | 51,400 | 50,600 | 51,300 | 113 | 513 |
| 2005-06-20 | 51,000 | 51,900 | 50,600 | 51,200 | 201 | 512 |
| 2005-06-17 | 51,100 | 51,100 | 50,300 | 51,000 | 197 | 510 |
| 2005-06-16 | 52,400 | 52,400 | 51,000 | 51,900 | 59 | 519 |
| 2005-06-15 | 51,300 | 52,400 | 49,500 | 51,900 | 156 | 519 |
| 2005-06-14 | 52,600 | 53,100 | 51,200 | 51,200 | 160 | 512 |
| 2005-06-13 | 50,300 | 52,800 | 50,000 | 52,500 | 269 | 525 |
| 2005-06-10 | 50,400 | 51,400 | 48,800 | 50,200 | 277 | 502 |
| 2005-06-09 | 50,600 | 51,600 | 50,000 | 50,000 | 231 | 500 |
| 2005-06-08 | 54,000 | 54,500 | 51,000 | 52,000 | 197 | 520 |
| 2005-06-07 | 54,000 | 54,000 | 51,800 | 53,500 | 159 | 535 |
| 2005-06-06 | 53,900 | 54,000 | 53,000 | 53,000 | 207 | 530 |
| 2005-06-03 | 51,100 | 55,700 | 51,100 | 54,000 | 1,157 | 540 |
| 2005-06-02 | 49,000 | 51,500 | 49,000 | 51,000 | 223 | 510 |
| 2005-06-01 | 49,000 | 51,000 | 48,600 | 49,150 | 182 | 491.50 |
| 2005-05-31 | 51,000 | 51,000 | 48,500 | 49,000 | 211 | 490 |
| 2005-05-30 | 50,300 | 51,000 | 49,000 | 49,000 | 87 | 490 |
| 2005-05-27 | 49,000 | 49,500 | 49,000 | 49,500 | 100 | 495 |
| 2005-05-26 | 49,100 | 49,400 | 47,000 | 48,200 | 334 | 482 |
| 2005-05-25 | 56,000 | 56,300 | 51,000 | 51,000 | 1,204 | 510 |
| 2005-05-24 | 47,700 | 52,100 | 47,700 | 52,000 | 485 | 520 |
| 2005-05-23 | 49,000 | 49,100 | 48,100 | 48,100 | 238 | 481 |
| 2005-05-20 | 50,900 | 50,900 | 49,000 | 49,100 | 125 | 491 |
| 2005-05-19 | 51,000 | 51,000 | 50,000 | 50,900 | 102 | 509 |
| 2005-05-18 | 49,400 | 51,000 | 49,400 | 50,800 | 114 | 508 |
| 2005-05-17 | 52,600 | 53,500 | 48,800 | 49,900 | 327 | 499 |
| 2005-05-16 | 54,800 | 54,800 | 53,000 | 53,400 | 256 | 534 |
| 2005-05-13 | 54,000 | 54,400 | 53,100 | 54,200 | 188 | 542 |
| 2005-05-12 | 54,100 | 55,000 | 53,500 | 53,600 | 176 | 536 |
| 2005-05-11 | 54,000 | 55,400 | 53,200 | 54,900 | 185 | 549 |
| 2005-05-10 | 52,700 | 53,800 | 52,700 | 53,800 | 256 | 538 |
| 2005-05-09 | 53,000 | 53,900 | 52,700 | 52,700 | 303 | 527 |
| 2005-05-06 | 53,000 | 54,000 | 53,000 | 53,100 | 632 | 531 |
| 2005-05-02 | 54,100 | 55,100 | 53,100 | 55,000 | 249 | 550 |
| 2005-04-28 | 56,000 | 56,000 | 53,800 | 54,500 | 228 | 545 |
| 2005-04-27 | 55,200 | 57,600 | 55,200 | 56,000 | 187 | 560 |
| 2005-04-26 | 57,800 | 57,900 | 55,100 | 55,100 | 201 | 551 |
| 2005-04-25 | 59,000 | 59,900 | 56,500 | 57,000 | 865 | 570 |
| 2005-04-22 | 53,200 | 58,000 | 52,600 | 56,500 | 1,242 | 565 |
| 2005-04-21 | 53,000 | 54,300 | 52,000 | 53,000 | 191 | 530 |
| 2005-04-20 | 54,400 | 54,800 | 53,000 | 53,400 | 214 | 534 |
| 2005-04-19 | 52,500 | 57,500 | 52,000 | 53,000 | 1,016 | 530 |
| 2005-04-18 | 54,000 | 54,000 | 52,000 | 52,500 | 155 | 525 |
| 2005-04-15 | 53,900 | 54,800 | 53,100 | 54,100 | 122 | 541 |
| 2005-04-14 | 58,000 | 58,400 | 53,500 | 54,800 | 501 | 548 |
| 2005-04-13 | 52,500 | 56,500 | 52,500 | 56,500 | 579 | 565 |
| 2005-04-12 | 53,200 | 53,500 | 51,000 | 51,000 | 116 | 510 |
| 2005-04-11 | 54,100 | 54,200 | 53,500 | 54,000 | 88 | 540 |
| 2005-04-08 | 54,000 | 54,400 | 53,700 | 54,400 | 84 | 544 |
| 2005-04-07 | 55,000 | 55,100 | 54,000 | 54,500 | 55 | 545 |
| 2005-04-06 | 55,400 | 55,400 | 54,100 | 55,400 | 77 | 554 |
| 2005-04-05 | 55,400 | 55,400 | 53,900 | 54,500 | 108 | 545 |
| 2005-04-04 | 54,900 | 55,500 | 54,000 | 55,400 | 111 | 554 |
| 2005-04-01 | 53,500 | 54,000 | 52,400 | 53,900 | 85 | 539 |
| 2005-03-31 | 55,200 | 55,300 | 54,500 | 54,500 | 59 | 545 |
| 2005-03-30 | 56,000 | 56,000 | 55,000 | 55,000 | 105 | 550 |
| 2005-03-29 | 53,500 | 57,000 | 53,500 | 55,900 | 195 | 559 |
| 2005-03-28 | 54,000 | 54,000 | 52,100 | 53,500 | 111 | 535 |
| 2005-03-25 | 55,800 | 55,800 | 52,500 | 52,900 | 242 | 529 |
| 2005-03-24 | 58,400 | 58,400 | 54,100 | 54,500 | 264 | 545 |
| 2005-03-23 | 57,000 | 58,800 | 57,000 | 58,500 | 359 | 585 |
| 2005-03-22 | 54,000 | 57,000 | 53,100 | 56,500 | 280 | 565 |
| 2005-03-18 | 53,000 | 54,300 | 53,000 | 54,000 | 110 | 540 |
| 2005-03-17 | 54,500 | 54,500 | 53,800 | 54,400 | 117 | 544 |
| 2005-03-16 | 54,000 | 55,000 | 54,000 | 55,000 | 71 | 550 |
| 2005-03-15 | 55,500 | 55,500 | 52,000 | 54,900 | 295 | 549 |
| 2005-03-14 | 56,500 | 57,000 | 55,000 | 55,900 | 272 | 559 |
| 2005-03-11 | 56,000 | 57,400 | 55,200 | 57,000 | 537 | 570 |
| 2005-03-10 | 60,000 | 60,000 | 58,500 | 59,900 | 83 | 599 |
| 2005-03-09 | 59,500 | 60,500 | 58,000 | 60,500 | 108 | 605 |
| 2005-03-08 | 61,000 | 61,000 | 60,000 | 60,000 | 139 | 600 |
| 2005-03-07 | 63,800 | 64,000 | 61,500 | 61,500 | 162 | 615 |
| 2005-03-04 | 61,100 | 63,000 | 61,100 | 63,000 | 125 | 630 |
| 2005-03-03 | 63,000 | 63,100 | 60,500 | 60,500 | 220 | 605 |
| 2005-03-02 | 63,000 | 63,500 | 61,600 | 62,500 | 220 | 625 |
| 2005-03-01 | 63,400 | 64,700 | 62,500 | 63,000 | 316 | 630 |
| 2005-02-28 | 62,400 | 63,200 | 60,900 | 62,400 | 221 | 624 |
| 2005-02-25 | 60,000 | 62,800 | 59,500 | 62,500 | 459 | 625 |
| 2005-02-24 | 63,000 | 63,500 | 60,100 | 60,300 | 400 | 603 |
| 2005-02-23 | 64,900 | 65,000 | 60,500 | 63,000 | 1,092 | 630 |
| 2005-02-22 | 59,900 | 65,300 | 59,800 | 65,000 | 2,123 | 650 |
| 2005-02-21 | 58,500 | 60,100 | 58,500 | 60,000 | 704 | 600 |
| 2005-02-18 | 57,500 | 58,000 | 57,100 | 57,800 | 456 | 578 |
| 2005-02-17 | 52,500 | 62,000 | 50,000 | 57,900 | 1,253 | 579 |
| 2005-02-16 | 55,900 | 56,000 | 53,000 | 53,000 | 315 | 530 |
| 2005-02-15 | 56,500 | 56,600 | 55,900 | 56,000 | 192 | 560 |
| 2005-02-14 | 56,400 | 58,200 | 56,400 | 57,000 | 353 | 570 |
| 2005-02-10 | 56,100 | 57,000 | 55,500 | 56,800 | 435 | 568 |
| 2005-02-09 | 57,600 | 57,700 | 56,000 | 56,100 | 430 | 561 |
| 2005-02-08 | 58,100 | 59,000 | 58,000 | 58,200 | 117 | 582 |
| 2005-02-07 | 58,600 | 58,600 | 57,800 | 58,100 | 193 | 581 |
| 2005-02-04 | 59,400 | 59,500 | 58,000 | 59,000 | 359 | 590 |
| 2005-02-03 | 60,000 | 60,000 | 58,000 | 59,500 | 331 | 595 |
| 2005-02-02 | 57,700 | 60,000 | 57,500 | 60,000 | 418 | 600 |
| 2005-02-01 | 57,900 | 58,200 | 57,600 | 57,700 | 410 | 577 |
| 2005-01-31 | 58,300 | 58,500 | 57,800 | 58,000 | 265 | 580 |
| 2005-01-28 | 59,700 | 59,900 | 58,200 | 58,400 | 238 | 584 |
| 2005-01-27 | 59,500 | 60,000 | 59,000 | 59,400 | 332 | 594 |
| 2005-01-26 | 60,000 | 60,500 | 59,000 | 59,300 | 354 | 593 |
| 2005-01-25 | 61,700 | 61,800 | 59,300 | 60,500 | 452 | 605 |
| 2005-01-24 | 58,500 | 62,700 | 58,500 | 61,700 | 742 | 617 |
| 2005-01-21 | 59,400 | 59,500 | 58,000 | 58,500 | 320 | 585 |
| 2005-01-20 | 60,300 | 60,400 | 59,100 | 59,500 | 313 | 595 |
| 2005-01-19 | 60,400 | 60,800 | 60,000 | 60,100 | 428 | 601 |
| 2005-01-18 | 61,000 | 61,200 | 60,000 | 60,300 | 316 | 603 |
| 2005-01-17 | 62,000 | 62,300 | 59,600 | 61,000 | 320 | 610 |
| 2005-01-14 | 63,900 | 64,000 | 62,000 | 63,000 | 384 | 630 |
| 2005-01-13 | 63,900 | 64,500 | 62,000 | 64,000 | 436 | 640 |
| 2005-01-12 | 62,400 | 64,500 | 62,000 | 64,000 | 895 | 640 |
| 2005-01-11 | 62,900 | 63,000 | 60,000 | 61,900 | 704 | 619 |
| 2005-01-07 | 63,700 | 64,500 | 61,100 | 62,400 | 592 | 624 |
| 2005-01-06 | 61,100 | 64,200 | 61,100 | 62,000 | 696 | 620 |
| 2005-01-05 | 56,900 | 61,300 | 55,500 | 60,000 | 801 | 600 |
| 2005-01-04 | 58,300 | 58,800 | 57,000 | 57,800 | 159 | 578 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株
