6932 (株)遠藤照明 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 | 1,470 | 1,470 | 1,459 | 1,460 | 4,000 | 1,460 |
| 2005-12-29 | 1,468 | 1,468 | 1,465 | 1,468 | 11,000 | 1,468 |
| 2005-12-28 | 1,438 | 1,465 | 1,438 | 1,465 | 19,000 | 1,465 |
| 2005-12-27 | 1,400 | 1,420 | 1,400 | 1,420 | 14,000 | 1,420 |
| 2005-12-26 | 1,371 | 1,400 | 1,371 | 1,400 | 17,000 | 1,400 |
| 2005-12-22 | 1,400 | 1,400 | 1,370 | 1,371 | 11,000 | 1,371 |
| 2005-12-21 | 1,343 | 1,370 | 1,343 | 1,367 | 14,000 | 1,367 |
| 2005-12-20 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 2005-12-19 | 1,339 | 1,339 | 1,310 | 1,315 | 37,000 | 1,315 |
| 2005-12-16 | 1,336 | 1,336 | 1,315 | 1,319 | 18,000 | 1,319 |
| 2005-12-15 | 1,390 | 1,390 | 1,350 | 1,350 | 14,000 | 1,350 |
| 2005-12-14 | 1,430 | 1,430 | 1,390 | 1,390 | 9,000 | 1,390 |
| 2005-12-13 | 1,415 | 1,429 | 1,413 | 1,429 | 14,000 | 1,429 |
| 2005-12-12 | 1,390 | 1,400 | 1,390 | 1,395 | 19,000 | 1,395 |
| 2005-12-09 | 1,388 | 1,399 | 1,385 | 1,385 | 19,000 | 1,385 |
| 2005-12-08 | 1,373 | 1,400 | 1,373 | 1,381 | 24,000 | 1,381 |
| 2005-12-07 | 1,359 | 1,383 | 1,359 | 1,372 | 32,000 | 1,372 |
| 2005-12-06 | 1,334 | 1,355 | 1,334 | 1,351 | 35,000 | 1,351 |
| 2005-12-05 | 1,322 | 1,332 | 1,322 | 1,327 | 12,000 | 1,327 |
| 2005-12-02 | 1,320 | 1,339 | 1,319 | 1,320 | 10,000 | 1,320 |
| 2005-12-01 | 1,320 | 1,320 | 1,310 | 1,311 | 8,000 | 1,311 |
| 2005-11-30 | 1,352 | 1,352 | 1,320 | 1,320 | 8,000 | 1,320 |
| 2005-11-29 | 1,360 | 1,360 | 1,350 | 1,352 | 10,000 | 1,352 |
| 2005-11-28 | 1,341 | 1,345 | 1,341 | 1,345 | 12,000 | 1,345 |
| 2005-11-25 | 1,341 | 1,341 | 1,330 | 1,330 | 11,000 | 1,330 |
| 2005-11-24 | 1,340 | 1,350 | 1,340 | 1,340 | 5,000 | 1,340 |
| 2005-11-22 | 1,340 | 1,340 | 1,330 | 1,330 | 12,000 | 1,330 |
| 2005-11-21 | 1,326 | 1,340 | 1,326 | 1,340 | 9,000 | 1,340 |
| 2005-11-18 | 1,302 | 1,325 | 1,302 | 1,325 | 13,000 | 1,325 |
| 2005-11-17 | 1,320 | 1,342 | 1,320 | 1,342 | 29,000 | 1,342 |
| 2005-11-16 | 1,339 | 1,370 | 1,310 | 1,323 | 104,000 | 1,323 |
| 2005-11-15 | 1,445 | 1,446 | 1,370 | 1,370 | 62,000 | 1,370 |
| 2005-11-14 | 1,450 | 1,450 | 1,435 | 1,445 | 34,000 | 1,445 |
| 2005-11-11 | 1,453 | 1,453 | 1,450 | 1,451 | 6,000 | 1,451 |
| 2005-11-10 | 1,455 | 1,460 | 1,450 | 1,452 | 19,000 | 1,452 |
| 2005-11-09 | 1,449 | 1,470 | 1,449 | 1,450 | 62,000 | 1,450 |
| 2005-11-08 | 1,427 | 1,450 | 1,415 | 1,415 | 74,000 | 1,415 |
| 2005-11-07 | 1,387 | 1,410 | 1,387 | 1,400 | 82,000 | 1,400 |
| 2005-11-04 | 1,359 | 1,370 | 1,345 | 1,370 | 38,000 | 1,370 |
| 2005-11-02 | 1,361 | 1,368 | 1,360 | 1,365 | 21,000 | 1,365 |
| 2005-11-01 | 1,351 | 1,360 | 1,351 | 1,360 | 3,000 | 1,360 |
| 2005-10-31 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 2005-10-28 | 1,345 | 1,345 | 1,345 | 1,345 | 5,000 | 1,345 |
| 2005-10-27 | 1,360 | 1,384 | 1,345 | 1,345 | 21,000 | 1,345 |
| 2005-10-26 | 1,326 | 1,360 | 1,326 | 1,360 | 26,000 | 1,360 |
| 2005-10-25 | 1,278 | 1,326 | 1,278 | 1,320 | 14,000 | 1,320 |
| 2005-10-24 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 2005-10-20 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 2005-10-19 | 1,269 | 1,270 | 1,265 | 1,265 | 6,000 | 1,265 |
| 2005-10-17 | 1,251 | 1,271 | 1,250 | 1,271 | 5,000 | 1,271 |
| 2005-10-14 | 1,271 | 1,275 | 1,270 | 1,270 | 4,000 | 1,270 |
| 2005-10-13 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 2005-10-12 | 1,290 | 1,290 | 1,282 | 1,282 | 8,000 | 1,282 |
| 2005-10-11 | 1,288 | 1,290 | 1,285 | 1,290 | 5,000 | 1,290 |
| 2005-10-07 | 1,290 | 1,290 | 1,285 | 1,285 | 6,000 | 1,285 |
| 2005-10-06 | 1,296 | 1,296 | 1,290 | 1,294 | 4,000 | 1,294 |
| 2005-10-05 | 1,300 | 1,300 | 1,287 | 1,287 | 6,000 | 1,287 |
| 2005-10-04 | 1,310 | 1,310 | 1,280 | 1,299 | 5,000 | 1,299 |
| 2005-10-03 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 | 1,310 |
| 2005-09-30 | 1,328 | 1,328 | 1,300 | 1,300 | 7,000 | 1,300 |
| 2005-09-29 | 1,330 | 1,330 | 1,320 | 1,330 | 4,000 | 1,330 |
| 2005-09-28 | 1,334 | 1,335 | 1,330 | 1,330 | 4,000 | 1,330 |
| 2005-09-27 | 1,341 | 1,341 | 1,330 | 1,335 | 6,000 | 1,335 |
| 2005-09-26 | 1,330 | 1,340 | 1,330 | 1,340 | 6,000 | 1,340 |
| 2005-09-22 | 1,330 | 1,337 | 1,320 | 1,337 | 7,000 | 1,337 |
| 2005-09-21 | 1,331 | 1,339 | 1,328 | 1,328 | 7,000 | 1,328 |
| 2005-09-20 | 1,325 | 1,330 | 1,324 | 1,330 | 3,000 | 1,330 |
| 2005-09-16 | 1,324 | 1,324 | 1,324 | 1,324 | 3,000 | 1,324 |
| 2005-09-15 | 1,350 | 1,350 | 1,320 | 1,344 | 10,000 | 1,344 |
| 2005-09-14 | 1,339 | 1,350 | 1,330 | 1,350 | 11,000 | 1,350 |
| 2005-09-13 | 1,300 | 1,340 | 1,298 | 1,340 | 9,000 | 1,340 |
| 2005-09-12 | 1,337 | 1,337 | 1,286 | 1,293 | 4,000 | 1,293 |
| 2005-09-09 | 1,242 | 1,260 | 1,242 | 1,259 | 11,000 | 1,259 |
| 2005-09-08 | 1,309 | 1,309 | 1,230 | 1,250 | 11,000 | 1,250 |
| 2005-09-07 | 1,320 | 1,330 | 1,300 | 1,300 | 14,000 | 1,300 |
| 2005-09-06 | 1,330 | 1,330 | 1,312 | 1,312 | 10,000 | 1,312 |
| 2005-09-05 | 1,306 | 1,330 | 1,306 | 1,318 | 27,000 | 1,318 |
| 2005-09-02 | 1,299 | 1,310 | 1,285 | 1,310 | 16,000 | 1,310 |
| 2005-09-01 | 1,290 | 1,320 | 1,289 | 1,290 | 9,000 | 1,290 |
| 2005-08-31 | 1,269 | 1,270 | 1,269 | 1,270 | 9,000 | 1,270 |
| 2005-08-30 | 1,240 | 1,260 | 1,240 | 1,260 | 6,000 | 1,260 |
| 2005-08-29 | 1,230 | 1,235 | 1,225 | 1,235 | 9,000 | 1,235 |
| 2005-08-26 | 1,213 | 1,228 | 1,213 | 1,228 | 3,000 | 1,228 |
| 2005-08-25 | 1,237 | 1,237 | 1,217 | 1,220 | 12,000 | 1,220 |
| 2005-08-24 | 1,240 | 1,240 | 1,230 | 1,240 | 6,000 | 1,240 |
| 2005-08-23 | 1,200 | 1,229 | 1,200 | 1,229 | 12,000 | 1,229 |
| 2005-08-22 | 1,201 | 1,201 | 1,182 | 1,197 | 13,000 | 1,197 |
| 2005-08-19 | 1,209 | 1,210 | 1,200 | 1,206 | 20,000 | 1,206 |
| 2005-08-18 | 1,240 | 1,240 | 1,220 | 1,220 | 5,000 | 1,220 |
| 2005-08-17 | 1,240 | 1,250 | 1,235 | 1,240 | 51,000 | 1,240 |
| 2005-08-16 | 1,270 | 1,278 | 1,260 | 1,260 | 54,000 | 1,260 |
| 2005-08-15 | 1,292 | 1,292 | 1,265 | 1,270 | 22,000 | 1,270 |
| 2005-08-12 | 1,283 | 1,295 | 1,275 | 1,295 | 17,000 | 1,295 |
| 2005-08-11 | 1,340 | 1,340 | 1,336 | 1,340 | 19,000 | 1,340 |
| 2005-08-10 | 1,321 | 1,345 | 1,321 | 1,345 | 17,000 | 1,345 |
| 2005-08-09 | 1,277 | 1,310 | 1,277 | 1,305 | 12,000 | 1,305 |
| 2005-08-08 | 1,278 | 1,278 | 1,250 | 1,275 | 24,000 | 1,275 |
| 2005-08-05 | 1,351 | 1,351 | 1,300 | 1,330 | 27,000 | 1,330 |
| 2005-08-04 | 1,385 | 1,385 | 1,351 | 1,352 | 9,000 | 1,352 |
| 2005-08-03 | 1,400 | 1,400 | 1,385 | 1,385 | 12,000 | 1,385 |
| 2005-08-02 | 1,419 | 1,419 | 1,400 | 1,400 | 9,000 | 1,400 |
| 2005-08-01 | 1,405 | 1,420 | 1,400 | 1,420 | 14,000 | 1,420 |
| 2005-07-29 | 1,419 | 1,419 | 1,395 | 1,411 | 40,000 | 1,411 |
| 2005-07-28 | 1,399 | 1,411 | 1,399 | 1,403 | 33,000 | 1,403 |
| 2005-07-27 | 1,340 | 1,393 | 1,340 | 1,393 | 31,000 | 1,393 |
| 2005-07-26 | 1,320 | 1,359 | 1,320 | 1,340 | 49,000 | 1,340 |
| 2005-07-25 | 1,250 | 1,300 | 1,250 | 1,300 | 24,000 | 1,300 |
| 2005-07-22 | 1,250 | 1,270 | 1,240 | 1,260 | 102,000 | 1,260 |
| 2005-07-21 | 1,335 | 1,335 | 1,301 | 1,301 | 23,000 | 1,301 |
| 2005-07-20 | 1,350 | 1,350 | 1,320 | 1,340 | 45,000 | 1,340 |
| 2005-07-19 | 1,450 | 1,450 | 1,350 | 1,350 | 80,000 | 1,350 |
| 2005-07-15 | 1,409 | 1,410 | 1,340 | 1,350 | 32,000 | 1,350 |
| 2005-07-14 | 1,431 | 1,431 | 1,410 | 1,410 | 39,000 | 1,410 |
| 2005-07-13 | 1,430 | 1,435 | 1,430 | 1,431 | 26,000 | 1,431 |
| 2005-07-12 | 1,439 | 1,450 | 1,428 | 1,435 | 37,000 | 1,435 |
| 2005-07-11 | 1,381 | 1,418 | 1,381 | 1,418 | 46,000 | 1,418 |
| 2005-07-08 | 1,350 | 1,360 | 1,350 | 1,360 | 28,000 | 1,360 |
| 2005-07-07 | 1,350 | 1,350 | 1,320 | 1,335 | 59,000 | 1,335 |
| 2005-07-06 | 1,310 | 1,340 | 1,310 | 1,335 | 57,000 | 1,335 |
| 2005-07-05 | 1,299 | 1,300 | 1,296 | 1,300 | 25,000 | 1,300 |
| 2005-07-04 | 1,250 | 1,279 | 1,250 | 1,270 | 24,000 | 1,270 |
| 2005-07-01 | 1,248 | 1,248 | 1,232 | 1,248 | 9,000 | 1,248 |
| 2005-06-30 | 1,245 | 1,245 | 1,230 | 1,231 | 7,000 | 1,231 |
| 2005-06-29 | 1,251 | 1,258 | 1,250 | 1,251 | 16,000 | 1,251 |
| 2005-06-28 | 1,230 | 1,258 | 1,230 | 1,250 | 19,000 | 1,250 |
| 2005-06-27 | 1,224 | 1,226 | 1,223 | 1,223 | 11,000 | 1,223 |
| 2005-06-24 | 1,157 | 1,215 | 1,157 | 1,215 | 26,000 | 1,215 |
| 2005-06-23 | 1,200 | 1,229 | 1,191 | 1,215 | 31,000 | 1,215 |
| 2005-06-22 | 1,172 | 1,200 | 1,172 | 1,200 | 28,000 | 1,200 |
| 2005-06-21 | 1,161 | 1,170 | 1,161 | 1,170 | 8,000 | 1,170 |
| 2005-06-20 | 1,160 | 1,160 | 1,155 | 1,160 | 5,000 | 1,160 |
| 2005-06-17 | 1,149 | 1,155 | 1,149 | 1,152 | 23,000 | 1,152 |
| 2005-06-16 | 1,154 | 1,154 | 1,140 | 1,144 | 14,000 | 1,144 |
| 2005-06-15 | 1,155 | 1,155 | 1,150 | 1,153 | 10,000 | 1,153 |
| 2005-06-14 | 1,140 | 1,155 | 1,140 | 1,155 | 29,000 | 1,155 |
| 2005-06-13 | 1,099 | 1,120 | 1,099 | 1,120 | 17,000 | 1,120 |
| 2005-06-10 | 1,099 | 1,099 | 1,072 | 1,077 | 40,000 | 1,077 |
| 2005-06-09 | 1,060 | 1,065 | 1,060 | 1,065 | 11,000 | 1,065 |
| 2005-06-08 | 1,060 | 1,061 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2005-06-07 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 | 1,060 |
| 2005-06-06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2005-06-03 | 1,059 | 1,080 | 1,059 | 1,070 | 13,000 | 1,070 |
| 2005-06-02 | 1,051 | 1,082 | 1,051 | 1,063 | 19,000 | 1,063 |
| 2005-06-01 | 1,100 | 1,118 | 1,048 | 1,050 | 69,000 | 1,050 |
| 2005-05-31 | 1,190 | 1,190 | 1,125 | 1,160 | 61,000 | 1,160 |
| 2005-05-30 | 1,150 | 1,240 | 1,150 | 1,200 | 46,000 | 1,200 |
| 2005-05-27 | 1,062 | 1,110 | 1,061 | 1,100 | 23,000 | 1,100 |
| 2005-05-26 | 1,050 | 1,064 | 1,045 | 1,060 | 37,000 | 1,060 |
| 2005-05-25 | 979 | 1,045 | 979 | 1,030 | 47,000 | 1,030 |
| 2005-05-24 | 970 | 970 | 970 | 970 | 11,000 | 970 |
| 2005-05-23 | 970 | 970 | 960 | 960 | 18,000 | 960 |
| 2005-05-20 | 960 | 961 | 960 | 960 | 16,000 | 960 |
| 2005-05-19 | 975 | 975 | 951 | 960 | 24,000 | 960 |
| 2005-05-18 | 952 | 985 | 952 | 975 | 26,000 | 975 |
| 2005-05-17 | 915 | 943 | 915 | 943 | 7,000 | 943 |
| 2005-05-16 | 920 | 930 | 910 | 910 | 15,000 | 910 |
| 2005-05-13 | 910 | 910 | 910 | 910 | 31,000 | 910 |
| 2005-05-12 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 2005-05-11 | 925 | 925 | 910 | 910 | 5,000 | 910 |
| 2005-05-10 | 931 | 931 | 930 | 930 | 6,000 | 930 |
| 2005-05-09 | 940 | 944 | 930 | 930 | 8,000 | 930 |
| 2005-05-06 | 915 | 940 | 915 | 930 | 40,000 | 930 |
| 2005-05-02 | 869 | 901 | 865 | 901 | 49,000 | 901 |
| 2005-04-28 | 871 | 888 | 851 | 871 | 177,000 | 871 |
| 2005-04-27 | 950 | 960 | 935 | 951 | 26,000 | 951 |
| 2005-04-26 | 935 | 947 | 935 | 947 | 8,000 | 947 |
| 2005-04-25 | 935 | 935 | 932 | 932 | 4,000 | 932 |
| 2005-04-22 | 931 | 935 | 931 | 931 | 5,000 | 931 |
| 2005-04-21 | 924 | 925 | 920 | 922 | 6,000 | 922 |
| 2005-04-20 | 920 | 930 | 920 | 930 | 12,000 | 930 |
| 2005-04-19 | 923 | 940 | 920 | 920 | 14,000 | 920 |
| 2005-04-18 | 939 | 939 | 925 | 925 | 32,000 | 925 |
| 2005-04-15 | 940 | 941 | 936 | 940 | 16,000 | 940 |
| 2005-04-14 | 936 | 938 | 935 | 938 | 15,000 | 938 |
| 2005-04-13 | 949 | 949 | 936 | 936 | 7,000 | 936 |
| 2005-04-12 | 958 | 958 | 950 | 950 | 9,000 | 950 |
| 2005-04-11 | 970 | 970 | 940 | 953 | 21,000 | 953 |
| 2005-04-08 | 917 | 940 | 917 | 940 | 16,000 | 940 |
| 2005-04-07 | 910 | 910 | 906 | 906 | 5,000 | 906 |
| 2005-04-06 | 897 | 910 | 897 | 901 | 20,000 | 901 |
| 2005-04-05 | 910 | 910 | 888 | 890 | 11,000 | 890 |
| 2005-04-04 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2005-04-01 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2005-03-31 | 928 | 929 | 920 | 920 | 5,000 | 920 |
| 2005-03-30 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2005-03-29 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2005-03-28 | 940 | 950 | 940 | 950 | 4,000 | 950 |
| 2005-03-25 | 952 | 955 | 942 | 955 | 8,000 | 955 |
| 2005-03-24 | 952 | 955 | 950 | 952 | 13,000 | 952 |
| 2005-03-23 | 950 | 950 | 948 | 949 | 8,000 | 949 |
| 2005-03-22 | 925 | 949 | 925 | 948 | 23,000 | 948 |
| 2005-03-18 | 911 | 918 | 911 | 912 | 30,000 | 912 |
| 2005-03-17 | 930 | 930 | 920 | 930 | 7,000 | 930 |
| 2005-03-16 | 915 | 930 | 915 | 930 | 11,000 | 930 |
| 2005-03-15 | 949 | 949 | 910 | 910 | 10,000 | 910 |
| 2005-03-14 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2005-03-11 | 925 | 945 | 915 | 935 | 16,000 | 935 |
| 2005-03-10 | 927 | 927 | 925 | 925 | 5,000 | 925 |
| 2005-03-09 | 921 | 925 | 921 | 921 | 3,000 | 921 |
| 2005-03-08 | 947 | 950 | 931 | 931 | 15,000 | 931 |
| 2005-03-07 | 947 | 948 | 935 | 947 | 13,000 | 947 |
| 2005-03-04 | 920 | 930 | 910 | 922 | 9,000 | 922 |
| 2005-03-03 | 906 | 909 | 906 | 909 | 3,000 | 909 |
| 2005-03-02 | 905 | 905 | 900 | 901 | 5,000 | 901 |
| 2005-03-01 | 899 | 900 | 899 | 900 | 6,000 | 900 |
| 2005-02-28 | 887 | 890 | 887 | 890 | 5,000 | 890 |
| 2005-02-25 | 885 | 885 | 850 | 880 | 14,000 | 880 |
| 2005-02-24 | 891 | 891 | 890 | 890 | 2,000 | 890 |
| 2005-02-23 | 895 | 895 | 890 | 890 | 4,000 | 890 |
| 2005-02-22 | 890 | 900 | 890 | 900 | 4,000 | 900 |
| 2005-02-21 | 909 | 909 | 890 | 900 | 24,000 | 900 |
| 2005-02-18 | 904 | 907 | 901 | 907 | 8,000 | 907 |
| 2005-02-17 | 901 | 901 | 901 | 901 | 3,000 | 901 |
| 2005-02-16 | 901 | 905 | 901 | 901 | 15,000 | 901 |
| 2005-02-15 | 900 | 902 | 900 | 900 | 8,000 | 900 |
| 2005-02-14 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2005-02-10 | 900 | 900 | 894 | 894 | 3,000 | 894 |
| 2005-02-09 | 893 | 894 | 890 | 894 | 11,000 | 894 |
| 2005-02-08 | 885 | 894 | 885 | 894 | 2,000 | 894 |
| 2005-02-07 | 881 | 883 | 881 | 883 | 4,000 | 883 |
| 2005-02-04 | 881 | 883 | 880 | 880 | 13,000 | 880 |
| 2005-02-03 | 885 | 890 | 880 | 880 | 9,000 | 880 |
| 2005-02-02 | 888 | 900 | 888 | 900 | 3,000 | 900 |
| 2005-02-01 | 900 | 900 | 893 | 900 | 6,000 | 900 |
| 2005-01-31 | 899 | 900 | 897 | 900 | 7,000 | 900 |
| 2005-01-28 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2005-01-27 | 890 | 900 | 890 | 900 | 8,000 | 900 |
| 2005-01-26 | 880 | 898 | 880 | 898 | 6,000 | 898 |
| 2005-01-25 | 902 | 902 | 900 | 900 | 4,000 | 900 |
| 2005-01-24 | 905 | 905 | 902 | 902 | 5,000 | 902 |
| 2005-01-21 | 906 | 909 | 901 | 905 | 14,000 | 905 |
| 2005-01-20 | 905 | 905 | 903 | 905 | 9,000 | 905 |
| 2005-01-19 | 904 | 904 | 900 | 900 | 10,000 | 900 |
| 2005-01-18 | 898 | 904 | 898 | 904 | 7,000 | 904 |
| 2005-01-17 | 893 | 896 | 893 | 893 | 7,000 | 893 |
| 2005-01-14 | 886 | 886 | 885 | 885 | 7,000 | 885 |
| 2005-01-13 | 890 | 890 | 878 | 878 | 5,000 | 878 |
| 2005-01-12 | 883 | 891 | 883 | 885 | 16,000 | 885 |
| 2005-01-11 | 860 | 890 | 855 | 890 | 13,000 | 890 |
| 2005-01-07 | 890 | 890 | 870 | 870 | 4,000 | 870 |
| 2005-01-06 | 861 | 870 | 861 | 870 | 3,000 | 870 |
| 2005-01-05 | 892 | 892 | 890 | 890 | 4,000 | 890 |
| 2005-01-04 | 890 | 890 | 890 | 890 | 2,000 | 890 |
分割・併合履歴 ： [1990-09-25]1株→1.2株
