6899 ASTI(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 | 1,538 | 1,538 | 1,508 | 1,508 | 3,000 | 3,770 |
| 2005-12-29 | 1,537 | 1,538 | 1,520 | 1,538 | 23,000 | 3,845 |
| 2005-12-28 | 1,540 | 1,545 | 1,539 | 1,539 | 5,000 | 3,847.50 |
| 2005-12-27 | 1,498 | 1,540 | 1,498 | 1,540 | 11,000 | 3,850 |
| 2005-12-26 | 1,530 | 1,550 | 1,490 | 1,550 | 20,000 | 3,875 |
| 2005-12-22 | 1,549 | 1,549 | 1,515 | 1,530 | 20,000 | 3,825 |
| 2005-12-21 | 1,516 | 1,581 | 1,516 | 1,570 | 85,000 | 3,925 |
| 2005-12-20 | 1,460 | 1,496 | 1,460 | 1,496 | 26,000 | 3,740 |
| 2005-12-19 | 1,440 | 1,500 | 1,412 | 1,470 | 95,000 | 3,675 |
| 2005-12-16 | 1,415 | 1,430 | 1,400 | 1,411 | 91,000 | 3,527.50 |
| 2005-12-15 | 1,345 | 1,400 | 1,341 | 1,395 | 81,000 | 3,487.50 |
| 2005-12-14 | 1,340 | 1,345 | 1,328 | 1,340 | 16,000 | 3,350 |
| 2005-12-13 | 1,330 | 1,340 | 1,323 | 1,335 | 36,000 | 3,337.50 |
| 2005-12-12 | 1,322 | 1,339 | 1,322 | 1,339 | 16,000 | 3,347.50 |
| 2005-12-09 | 1,330 | 1,340 | 1,320 | 1,324 | 22,000 | 3,310 |
| 2005-12-08 | 1,340 | 1,340 | 1,322 | 1,330 | 24,000 | 3,325 |
| 2005-12-07 | 1,350 | 1,350 | 1,335 | 1,350 | 77,000 | 3,375 |
| 2005-12-06 | 1,350 | 1,355 | 1,330 | 1,353 | 91,000 | 3,382.50 |
| 2005-12-05 | 1,313 | 1,350 | 1,311 | 1,350 | 97,000 | 3,375 |
| 2005-12-02 | 1,308 | 1,325 | 1,291 | 1,325 | 72,000 | 3,312.50 |
| 2005-12-01 | 1,311 | 1,315 | 1,305 | 1,309 | 23,000 | 3,272.50 |
| 2005-11-30 | 1,301 | 1,320 | 1,300 | 1,311 | 29,000 | 3,277.50 |
| 2005-11-29 | 1,304 | 1,304 | 1,290 | 1,298 | 16,000 | 3,245 |
| 2005-11-28 | 1,329 | 1,329 | 1,304 | 1,305 | 34,000 | 3,262.50 |
| 2005-11-25 | 1,322 | 1,322 | 1,302 | 1,309 | 102,000 | 3,272.50 |
| 2005-11-24 | 1,350 | 1,360 | 1,342 | 1,342 | 18,000 | 3,355 |
| 2005-11-22 | 1,368 | 1,368 | 1,348 | 1,348 | 5,000 | 3,370 |
| 2005-11-21 | 1,375 | 1,375 | 1,350 | 1,370 | 8,000 | 3,425 |
| 2005-11-18 | 1,349 | 1,365 | 1,349 | 1,365 | 5,000 | 3,412.50 |
| 2005-11-17 | 1,340 | 1,350 | 1,324 | 1,350 | 29,000 | 3,375 |
| 2005-11-16 | 1,402 | 1,402 | 1,390 | 1,400 | 6,000 | 3,500 |
| 2005-11-15 | 1,334 | 1,426 | 1,334 | 1,409 | 18,000 | 3,522.50 |
| 2005-11-14 | 1,392 | 1,425 | 1,388 | 1,394 | 18,000 | 3,485 |
| 2005-11-11 | 1,320 | 1,379 | 1,320 | 1,379 | 13,000 | 3,447.50 |
| 2005-11-10 | 1,311 | 1,320 | 1,311 | 1,320 | 9,000 | 3,300 |
| 2005-11-09 | 1,309 | 1,310 | 1,305 | 1,310 | 13,000 | 3,275 |
| 2005-11-08 | 1,300 | 1,314 | 1,300 | 1,305 | 5,000 | 3,262.50 |
| 2005-11-07 | 1,293 | 1,295 | 1,293 | 1,295 | 3,000 | 3,237.50 |
| 2005-11-04 | 1,276 | 1,305 | 1,276 | 1,294 | 15,000 | 3,235 |
| 2005-11-02 | 1,288 | 1,290 | 1,274 | 1,282 | 10,000 | 3,205 |
| 2005-11-01 | 1,265 | 1,270 | 1,265 | 1,270 | 12,000 | 3,175 |
| 2005-10-28 | 1,277 | 1,290 | 1,277 | 1,280 | 9,000 | 3,200 |
| 2005-10-27 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 3,225 |
| 2005-10-26 | 1,297 | 1,298 | 1,290 | 1,290 | 3,000 | 3,225 |
| 2005-10-25 | 1,279 | 1,286 | 1,279 | 1,286 | 9,000 | 3,215 |
| 2005-10-21 | 1,272 | 1,272 | 1,272 | 1,272 | 1,000 | 3,180 |
| 2005-10-20 | 1,305 | 1,310 | 1,280 | 1,280 | 9,000 | 3,200 |
| 2005-10-19 | 1,303 | 1,305 | 1,303 | 1,305 | 2,000 | 3,262.50 |
| 2005-10-18 | 1,307 | 1,307 | 1,303 | 1,303 | 3,000 | 3,257.50 |
| 2005-10-17 | 1,291 | 1,291 | 1,290 | 1,290 | 2,000 | 3,225 |
| 2005-10-14 | 1,263 | 1,293 | 1,263 | 1,270 | 6,000 | 3,175 |
| 2005-10-13 | 1,258 | 1,300 | 1,250 | 1,300 | 10,000 | 3,250 |
| 2005-10-12 | 1,260 | 1,260 | 1,260 | 1,260 | 9,000 | 3,150 |
| 2005-10-11 | 1,249 | 1,260 | 1,241 | 1,260 | 5,000 | 3,150 |
| 2005-10-07 | 1,230 | 1,240 | 1,230 | 1,240 | 14,000 | 3,100 |
| 2005-10-06 | 1,260 | 1,263 | 1,260 | 1,260 | 9,000 | 3,150 |
| 2005-10-05 | 1,250 | 1,260 | 1,250 | 1,260 | 7,000 | 3,150 |
| 2005-10-04 | 1,240 | 1,250 | 1,240 | 1,250 | 7,000 | 3,125 |
| 2005-10-03 | 1,262 | 1,262 | 1,260 | 1,260 | 5,000 | 3,150 |
| 2005-09-30 | 1,261 | 1,263 | 1,260 | 1,263 | 9,000 | 3,157.50 |
| 2005-09-29 | 1,260 | 1,261 | 1,260 | 1,260 | 6,000 | 3,150 |
| 2005-09-28 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 3,150 |
| 2005-09-27 | 1,260 | 1,261 | 1,250 | 1,261 | 7,000 | 3,152.50 |
| 2005-09-26 | 1,242 | 1,260 | 1,242 | 1,256 | 7,000 | 3,140 |
| 2005-09-22 | 1,230 | 1,250 | 1,228 | 1,249 | 24,000 | 3,122.50 |
| 2005-09-21 | 1,231 | 1,231 | 1,229 | 1,230 | 9,000 | 3,075 |
| 2005-09-20 | 1,221 | 1,230 | 1,201 | 1,230 | 16,000 | 3,075 |
| 2005-09-16 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 3,075 |
| 2005-09-15 | 1,235 | 1,235 | 1,220 | 1,220 | 6,000 | 3,050 |
| 2005-09-14 | 1,220 | 1,220 | 1,205 | 1,215 | 6,000 | 3,037.50 |
| 2005-09-13 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 3,075 |
| 2005-09-12 | 1,231 | 1,231 | 1,225 | 1,230 | 5,000 | 3,075 |
| 2005-09-09 | 1,224 | 1,225 | 1,224 | 1,225 | 9,000 | 3,062.50 |
| 2005-09-08 | 1,225 | 1,225 | 1,224 | 1,225 | 9,000 | 3,062.50 |
| 2005-09-06 | 1,240 | 1,240 | 1,235 | 1,240 | 7,000 | 3,100 |
| 2005-09-05 | 1,240 | 1,240 | 1,210 | 1,240 | 10,000 | 3,100 |
| 2005-09-02 | 1,240 | 1,255 | 1,240 | 1,255 | 8,000 | 3,137.50 |
| 2005-09-01 | 1,225 | 1,243 | 1,225 | 1,238 | 15,000 | 3,095 |
| 2005-08-31 | 1,227 | 1,227 | 1,210 | 1,211 | 3,000 | 3,027.50 |
| 2005-08-30 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 3,075 |
| 2005-08-29 | 1,220 | 1,220 | 1,201 | 1,201 | 3,000 | 3,002.50 |
| 2005-08-26 | 1,220 | 1,230 | 1,220 | 1,220 | 8,000 | 3,050 |
| 2005-08-25 | 1,220 | 1,220 | 1,215 | 1,215 | 4,000 | 3,037.50 |
| 2005-08-24 | 1,210 | 1,215 | 1,210 | 1,215 | 6,000 | 3,037.50 |
| 2005-08-23 | 1,201 | 1,202 | 1,201 | 1,202 | 3,000 | 3,005 |
| 2005-08-22 | 1,220 | 1,225 | 1,200 | 1,200 | 6,000 | 3,000 |
| 2005-08-19 | 1,225 | 1,225 | 1,220 | 1,220 | 5,000 | 3,050 |
| 2005-08-18 | 1,235 | 1,235 | 1,225 | 1,225 | 6,000 | 3,062.50 |
| 2005-08-17 | 1,219 | 1,235 | 1,219 | 1,235 | 12,000 | 3,087.50 |
| 2005-08-16 | 1,228 | 1,228 | 1,220 | 1,220 | 2,000 | 3,050 |
| 2005-08-15 | 1,185 | 1,220 | 1,185 | 1,220 | 9,000 | 3,050 |
| 2005-08-12 | 1,228 | 1,228 | 1,228 | 1,228 | 1,000 | 3,070 |
| 2005-08-11 | 1,220 | 1,220 | 1,200 | 1,200 | 10,000 | 3,000 |
| 2005-08-10 | 1,191 | 1,192 | 1,191 | 1,192 | 6,000 | 2,980 |
| 2005-08-09 | 1,183 | 1,183 | 1,183 | 1,183 | 3,000 | 2,957.50 |
| 2005-08-08 | 1,199 | 1,199 | 1,176 | 1,176 | 14,000 | 2,940 |
| 2005-08-05 | 1,222 | 1,227 | 1,210 | 1,210 | 11,000 | 3,025 |
| 2005-08-04 | 1,244 | 1,244 | 1,221 | 1,222 | 6,000 | 3,055 |
| 2005-08-03 | 1,219 | 1,248 | 1,219 | 1,248 | 16,000 | 3,120 |
| 2005-08-02 | 1,220 | 1,220 | 1,210 | 1,220 | 16,000 | 3,050 |
| 2005-08-01 | 1,206 | 1,219 | 1,206 | 1,219 | 15,000 | 3,047.50 |
| 2005-07-29 | 1,199 | 1,199 | 1,190 | 1,195 | 5,000 | 2,987.50 |
| 2005-07-28 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 2,997.50 |
| 2005-07-27 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 2,950 |
| 2005-07-26 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 3,000 |
| 2005-07-25 | 1,201 | 1,201 | 1,200 | 1,200 | 4,000 | 3,000 |
| 2005-07-22 | 1,200 | 1,200 | 1,199 | 1,199 | 7,000 | 2,997.50 |
| 2005-07-21 | 1,202 | 1,202 | 1,195 | 1,195 | 43,000 | 2,987.50 |
| 2005-07-20 | 1,197 | 1,203 | 1,197 | 1,203 | 13,000 | 3,007.50 |
| 2005-07-19 | 1,189 | 1,197 | 1,189 | 1,197 | 11,000 | 2,992.50 |
| 2005-07-15 | 1,188 | 1,190 | 1,180 | 1,180 | 9,000 | 2,950 |
| 2005-07-14 | 1,180 | 1,180 | 1,170 | 1,180 | 10,000 | 2,950 |
| 2005-07-13 | 1,171 | 1,171 | 1,170 | 1,170 | 5,000 | 2,925 |
| 2005-07-12 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 | 2,900 |
| 2005-07-11 | 1,185 | 1,185 | 1,180 | 1,180 | 6,000 | 2,950 |
| 2005-07-08 | 1,181 | 1,185 | 1,181 | 1,185 | 11,000 | 2,962.50 |
| 2005-07-07 | 1,190 | 1,190 | 1,161 | 1,161 | 3,000 | 2,902.50 |
| 2005-07-06 | 1,195 | 1,195 | 1,170 | 1,170 | 7,000 | 2,925 |
| 2005-07-05 | 1,190 | 1,200 | 1,180 | 1,195 | 12,000 | 2,987.50 |
| 2005-07-04 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 2,950 |
| 2005-07-01 | 1,178 | 1,180 | 1,160 | 1,160 | 7,000 | 2,900 |
| 2005-06-30 | 1,168 | 1,178 | 1,168 | 1,178 | 11,000 | 2,945 |
| 2005-06-28 | 1,146 | 1,161 | 1,146 | 1,161 | 6,000 | 2,902.50 |
| 2005-06-27 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 2,850 |
| 2005-06-24 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 2,850 |
| 2005-06-23 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 2,850 |
| 2005-06-22 | 1,133 | 1,135 | 1,125 | 1,135 | 15,000 | 2,837.50 |
| 2005-06-21 | 1,120 | 1,134 | 1,120 | 1,134 | 14,000 | 2,835 |
| 2005-06-20 | 1,157 | 1,157 | 1,125 | 1,130 | 9,000 | 2,825 |
| 2005-06-17 | 1,169 | 1,169 | 1,130 | 1,167 | 12,000 | 2,917.50 |
| 2005-06-16 | 1,167 | 1,170 | 1,150 | 1,160 | 23,000 | 2,900 |
| 2005-06-15 | 1,165 | 1,166 | 1,160 | 1,166 | 9,000 | 2,915 |
| 2005-06-14 | 1,159 | 1,160 | 1,120 | 1,155 | 19,000 | 2,887.50 |
| 2005-06-13 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 | 2,900 |
| 2005-06-10 | 1,140 | 1,150 | 1,140 | 1,150 | 23,000 | 2,875 |
| 2005-06-09 | 1,130 | 1,140 | 1,130 | 1,135 | 14,000 | 2,837.50 |
| 2005-06-08 | 1,125 | 1,125 | 1,110 | 1,110 | 2,000 | 2,775 |
| 2005-06-07 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 | 2,800 |
| 2005-06-06 | 1,101 | 1,110 | 1,100 | 1,100 | 6,000 | 2,750 |
| 2005-06-03 | 1,108 | 1,110 | 1,095 | 1,100 | 55,000 | 2,750 |
| 2005-06-02 | 1,090 | 1,120 | 1,090 | 1,114 | 11,000 | 2,785 |
| 2005-06-01 | 1,091 | 1,091 | 1,090 | 1,090 | 11,000 | 2,725 |
| 2005-05-31 | 1,042 | 1,075 | 1,040 | 1,075 | 23,000 | 2,687.50 |
| 2005-05-30 | 1,055 | 1,060 | 1,040 | 1,040 | 38,000 | 2,600 |
| 2005-05-27 | 1,050 | 1,050 | 1,040 | 1,050 | 38,000 | 2,625 |
| 2005-05-26 | 1,074 | 1,074 | 1,055 | 1,055 | 13,000 | 2,637.50 |
| 2005-05-25 | 1,069 | 1,075 | 1,060 | 1,075 | 91,000 | 2,687.50 |
| 2005-05-24 | 1,060 | 1,070 | 1,055 | 1,070 | 16,000 | 2,675 |
| 2005-05-23 | 1,065 | 1,065 | 1,050 | 1,060 | 20,000 | 2,650 |
| 2005-05-20 | 1,090 | 1,090 | 1,075 | 1,080 | 14,000 | 2,700 |
| 2005-05-19 | 1,090 | 1,100 | 1,075 | 1,095 | 11,000 | 2,737.50 |
| 2005-05-18 | 1,088 | 1,090 | 1,041 | 1,090 | 24,000 | 2,725 |
| 2005-05-17 | 1,141 | 1,141 | 1,120 | 1,130 | 5,000 | 2,825 |
| 2005-05-16 | 1,172 | 1,173 | 1,165 | 1,165 | 4,000 | 2,912.50 |
| 2005-05-13 | 1,174 | 1,174 | 1,174 | 1,174 | 1,000 | 2,935 |
| 2005-05-12 | 1,178 | 1,179 | 1,178 | 1,179 | 2,000 | 2,947.50 |
| 2005-05-11 | 1,165 | 1,171 | 1,150 | 1,171 | 6,000 | 2,927.50 |
| 2005-05-10 | 1,185 | 1,188 | 1,178 | 1,178 | 7,000 | 2,945 |
| 2005-05-09 | 1,171 | 1,185 | 1,171 | 1,185 | 7,000 | 2,962.50 |
| 2005-05-06 | 1,157 | 1,170 | 1,157 | 1,170 | 10,000 | 2,925 |
| 2005-05-02 | 1,150 | 1,156 | 1,150 | 1,156 | 2,000 | 2,890 |
| 2005-04-28 | 1,156 | 1,156 | 1,156 | 1,156 | 1,000 | 2,890 |
| 2005-04-27 | 1,156 | 1,156 | 1,150 | 1,150 | 3,000 | 2,875 |
| 2005-04-26 | 1,150 | 1,156 | 1,150 | 1,156 | 4,000 | 2,890 |
| 2005-04-25 | 1,135 | 1,160 | 1,135 | 1,160 | 8,000 | 2,900 |
| 2005-04-22 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 | 2,800 |
| 2005-04-21 | 1,099 | 1,100 | 1,074 | 1,100 | 16,000 | 2,750 |
| 2005-04-20 | 1,080 | 1,125 | 1,080 | 1,100 | 13,000 | 2,750 |
| 2005-04-19 | 1,065 | 1,080 | 1,065 | 1,080 | 5,000 | 2,700 |
| 2005-04-18 | 1,075 | 1,075 | 1,041 | 1,045 | 17,000 | 2,612.50 |
| 2005-04-15 | 1,081 | 1,090 | 1,080 | 1,090 | 11,000 | 2,725 |
| 2005-04-14 | 1,099 | 1,120 | 1,090 | 1,090 | 9,000 | 2,725 |
| 2005-04-13 | 1,129 | 1,129 | 1,110 | 1,110 | 8,000 | 2,775 |
| 2005-04-12 | 1,135 | 1,140 | 1,135 | 1,135 | 4,000 | 2,837.50 |
| 2005-04-11 | 1,120 | 1,129 | 1,116 | 1,120 | 10,000 | 2,800 |
| 2005-04-08 | 1,112 | 1,130 | 1,100 | 1,129 | 37,000 | 2,822.50 |
| 2005-04-07 | 1,156 | 1,156 | 1,152 | 1,152 | 18,000 | 2,880 |
| 2005-04-06 | 1,160 | 1,160 | 1,155 | 1,155 | 3,000 | 2,887.50 |
| 2005-04-05 | 1,170 | 1,170 | 1,160 | 1,170 | 9,000 | 2,925 |
| 2005-04-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 2005-03-31 | 1,192 | 1,199 | 1,190 | 1,190 | 3,000 | 2,975 |
| 2005-03-30 | 1,185 | 1,195 | 1,175 | 1,190 | 13,000 | 2,975 |
| 2005-03-29 | 1,198 | 1,210 | 1,185 | 1,185 | 21,000 | 2,962.50 |
| 2005-03-28 | 1,154 | 1,190 | 1,154 | 1,190 | 5,000 | 2,975 |
| 2005-03-25 | 1,155 | 1,180 | 1,140 | 1,180 | 13,000 | 2,950 |
| 2005-03-24 | 1,171 | 1,180 | 1,165 | 1,165 | 11,000 | 2,912.50 |
| 2005-03-23 | 1,182 | 1,185 | 1,180 | 1,180 | 11,000 | 2,950 |
| 2005-03-22 | 1,189 | 1,195 | 1,185 | 1,195 | 6,000 | 2,987.50 |
| 2005-03-18 | 1,208 | 1,208 | 1,188 | 1,190 | 8,000 | 2,975 |
| 2005-03-17 | 1,210 | 1,220 | 1,205 | 1,210 | 14,000 | 3,025 |
| 2005-03-16 | 1,220 | 1,230 | 1,200 | 1,230 | 10,000 | 3,075 |
| 2005-03-15 | 1,210 | 1,245 | 1,210 | 1,230 | 23,000 | 3,075 |
| 2005-03-14 | 1,200 | 1,210 | 1,200 | 1,200 | 12,000 | 3,000 |
| 2005-03-11 | 1,208 | 1,208 | 1,200 | 1,200 | 20,000 | 3,000 |
| 2005-03-10 | 1,191 | 1,206 | 1,185 | 1,206 | 16,000 | 3,015 |
| 2005-03-09 | 1,200 | 1,215 | 1,199 | 1,206 | 12,000 | 3,015 |
| 2005-03-08 | 1,227 | 1,230 | 1,200 | 1,200 | 25,000 | 3,000 |
| 2005-03-07 | 1,241 | 1,241 | 1,230 | 1,230 | 16,000 | 3,075 |
| 2005-03-04 | 1,239 | 1,240 | 1,230 | 1,240 | 17,000 | 3,100 |
| 2005-03-03 | 1,230 | 1,240 | 1,220 | 1,240 | 22,000 | 3,100 |
| 2005-03-02 | 1,236 | 1,249 | 1,228 | 1,230 | 28,000 | 3,075 |
| 2005-03-01 | 1,238 | 1,239 | 1,224 | 1,230 | 37,000 | 3,075 |
| 2005-02-28 | 1,219 | 1,228 | 1,212 | 1,214 | 23,000 | 3,035 |
| 2005-02-25 | 1,190 | 1,210 | 1,190 | 1,200 | 25,000 | 3,000 |
| 2005-02-24 | 1,177 | 1,190 | 1,177 | 1,185 | 20,000 | 2,962.50 |
| 2005-02-23 | 1,160 | 1,173 | 1,160 | 1,173 | 12,000 | 2,932.50 |
| 2005-02-22 | 1,129 | 1,179 | 1,129 | 1,179 | 34,000 | 2,947.50 |
| 2005-02-21 | 1,120 | 1,130 | 1,119 | 1,130 | 31,000 | 2,825 |
| 2005-02-18 | 1,109 | 1,120 | 1,080 | 1,120 | 42,000 | 2,800 |
| 2005-02-17 | 1,120 | 1,120 | 1,114 | 1,114 | 18,000 | 2,785 |
| 2005-02-16 | 1,135 | 1,135 | 1,120 | 1,121 | 26,000 | 2,802.50 |
| 2005-02-15 | 1,100 | 1,138 | 1,100 | 1,138 | 42,000 | 2,845 |
| 2005-02-14 | 1,080 | 1,099 | 1,067 | 1,099 | 37,000 | 2,747.50 |
| 2005-02-10 | 1,070 | 1,070 | 1,041 | 1,059 | 25,000 | 2,647.50 |
| 2005-02-09 | 1,066 | 1,070 | 1,060 | 1,066 | 19,000 | 2,665 |
| 2005-02-08 | 1,040 | 1,070 | 1,040 | 1,052 | 26,000 | 2,630 |
| 2005-02-07 | 1,019 | 1,045 | 1,019 | 1,040 | 21,000 | 2,600 |
| 2005-02-04 | 1,025 | 1,025 | 1,005 | 1,013 | 25,000 | 2,532.50 |
| 2005-02-03 | 1,010 | 1,040 | 1,010 | 1,026 | 48,000 | 2,565 |
| 2005-02-02 | 981 | 1,018 | 980 | 1,008 | 23,000 | 2,520 |
| 2005-02-01 | 989 | 989 | 970 | 981 | 28,000 | 2,452.50 |
| 2005-01-31 | 965 | 1,006 | 965 | 1,000 | 22,000 | 2,500 |
| 2005-01-28 | 960 | 965 | 956 | 956 | 10,000 | 2,390 |
| 2005-01-27 | 959 | 959 | 951 | 959 | 9,000 | 2,397.50 |
| 2005-01-26 | 948 | 951 | 948 | 951 | 13,000 | 2,377.50 |
| 2005-01-25 | 950 | 950 | 945 | 948 | 9,000 | 2,370 |
| 2005-01-24 | 940 | 945 | 940 | 945 | 3,000 | 2,362.50 |
| 2005-01-21 | 940 | 940 | 910 | 939 | 21,000 | 2,347.50 |
| 2005-01-20 | 949 | 949 | 948 | 949 | 5,000 | 2,372.50 |
| 2005-01-19 | 965 | 965 | 950 | 959 | 12,000 | 2,397.50 |
| 2005-01-18 | 950 | 966 | 950 | 966 | 18,000 | 2,415 |
| 2005-01-17 | 951 | 951 | 945 | 945 | 23,000 | 2,362.50 |
| 2005-01-14 | 960 | 960 | 950 | 950 | 11,000 | 2,375 |
| 2005-01-13 | 963 | 968 | 963 | 968 | 3,000 | 2,420 |
| 2005-01-12 | 968 | 968 | 960 | 963 | 14,000 | 2,407.50 |
| 2005-01-11 | 941 | 969 | 940 | 969 | 20,000 | 2,422.50 |
| 2005-01-07 | 929 | 941 | 929 | 941 | 9,000 | 2,352.50 |
| 2005-01-06 | 918 | 928 | 918 | 928 | 6,000 | 2,320 |
| 2005-01-05 | 921 | 921 | 917 | 917 | 10,000 | 2,292.50 |
| 2005-01-04 | 935 | 935 | 930 | 930 | 11,000 | 2,325 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2007-03-27]1株→2株 [2001-03-27]1株→1.2株 [1996-03-26]1株→1.1株
