7280 (株)ミツバ 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 | 1,299 | 1,299 | 1,261 | 1,261 | 46,000 | 1,261 |
| 2005-12-29 | 1,300 | 1,300 | 1,270 | 1,270 | 62,000 | 1,270 |
| 2005-12-28 | 1,279 | 1,294 | 1,266 | 1,288 | 63,000 | 1,288 |
| 2005-12-27 | 1,300 | 1,301 | 1,264 | 1,265 | 43,000 | 1,265 |
| 2005-12-26 | 1,308 | 1,308 | 1,291 | 1,294 | 83,000 | 1,294 |
| 2005-12-22 | 1,271 | 1,286 | 1,261 | 1,269 | 83,000 | 1,269 |
| 2005-12-21 | 1,245 | 1,280 | 1,241 | 1,269 | 126,000 | 1,269 |
| 2005-12-20 | 1,237 | 1,241 | 1,220 | 1,230 | 110,000 | 1,230 |
| 2005-12-19 | 1,200 | 1,244 | 1,200 | 1,217 | 132,000 | 1,217 |
| 2005-12-16 | 1,190 | 1,211 | 1,183 | 1,191 | 116,000 | 1,191 |
| 2005-12-15 | 1,210 | 1,220 | 1,190 | 1,192 | 142,000 | 1,192 |
| 2005-12-14 | 1,236 | 1,245 | 1,200 | 1,206 | 185,000 | 1,206 |
| 2005-12-13 | 1,243 | 1,250 | 1,225 | 1,234 | 115,000 | 1,234 |
| 2005-12-12 | 1,271 | 1,287 | 1,240 | 1,240 | 97,000 | 1,240 |
| 2005-12-09 | 1,241 | 1,262 | 1,230 | 1,251 | 104,000 | 1,251 |
| 2005-12-08 | 1,254 | 1,277 | 1,238 | 1,249 | 73,000 | 1,249 |
| 2005-12-07 | 1,285 | 1,317 | 1,285 | 1,286 | 79,000 | 1,286 |
| 2005-12-06 | 1,311 | 1,318 | 1,300 | 1,300 | 73,000 | 1,300 |
| 2005-12-05 | 1,307 | 1,331 | 1,306 | 1,310 | 63,000 | 1,310 |
| 2005-12-02 | 1,292 | 1,312 | 1,292 | 1,304 | 62,000 | 1,304 |
| 2005-12-01 | 1,268 | 1,300 | 1,266 | 1,289 | 96,000 | 1,289 |
| 2005-11-30 | 1,281 | 1,290 | 1,258 | 1,274 | 111,000 | 1,274 |
| 2005-11-29 | 1,281 | 1,281 | 1,260 | 1,278 | 80,000 | 1,278 |
| 2005-11-28 | 1,280 | 1,294 | 1,275 | 1,294 | 78,000 | 1,294 |
| 2005-11-25 | 1,322 | 1,322 | 1,271 | 1,300 | 76,000 | 1,300 |
| 2005-11-24 | 1,335 | 1,359 | 1,304 | 1,322 | 170,000 | 1,322 |
| 2005-11-22 | 1,247 | 1,339 | 1,245 | 1,337 | 193,000 | 1,337 |
| 2005-11-21 | 1,266 | 1,275 | 1,257 | 1,257 | 68,000 | 1,257 |
| 2005-11-18 | 1,259 | 1,273 | 1,255 | 1,267 | 64,000 | 1,267 |
| 2005-11-17 | 1,265 | 1,270 | 1,238 | 1,258 | 98,000 | 1,258 |
| 2005-11-16 | 1,272 | 1,278 | 1,265 | 1,273 | 97,000 | 1,273 |
| 2005-11-15 | 1,282 | 1,282 | 1,244 | 1,255 | 128,000 | 1,255 |
| 2005-11-14 | 1,220 | 1,241 | 1,186 | 1,202 | 34,000 | 1,202 |
| 2005-11-11 | 1,213 | 1,234 | 1,201 | 1,220 | 79,000 | 1,220 |
| 2005-11-10 | 1,207 | 1,223 | 1,202 | 1,213 | 44,000 | 1,213 |
| 2005-11-09 | 1,233 | 1,239 | 1,215 | 1,215 | 36,000 | 1,215 |
| 2005-11-08 | 1,265 | 1,265 | 1,245 | 1,253 | 32,000 | 1,253 |
| 2005-11-07 | 1,256 | 1,275 | 1,256 | 1,265 | 38,000 | 1,265 |
| 2005-11-04 | 1,275 | 1,281 | 1,254 | 1,254 | 61,000 | 1,254 |
| 2005-11-02 | 1,271 | 1,285 | 1,261 | 1,272 | 103,000 | 1,272 |
| 2005-11-01 | 1,239 | 1,265 | 1,239 | 1,265 | 22,000 | 1,265 |
| 2005-10-31 | 1,232 | 1,259 | 1,226 | 1,240 | 72,000 | 1,240 |
| 2005-10-28 | 1,185 | 1,213 | 1,155 | 1,213 | 42,000 | 1,213 |
| 2005-10-27 | 1,180 | 1,203 | 1,176 | 1,187 | 54,000 | 1,187 |
| 2005-10-26 | 1,156 | 1,220 | 1,156 | 1,176 | 93,000 | 1,176 |
| 2005-10-25 | 1,158 | 1,178 | 1,145 | 1,154 | 82,000 | 1,154 |
| 2005-10-24 | 1,161 | 1,170 | 1,132 | 1,151 | 54,000 | 1,151 |
| 2005-10-21 | 1,157 | 1,167 | 1,140 | 1,141 | 44,000 | 1,141 |
| 2005-10-20 | 1,172 | 1,190 | 1,163 | 1,173 | 45,000 | 1,173 |
| 2005-10-19 | 1,190 | 1,190 | 1,138 | 1,161 | 63,000 | 1,161 |
| 2005-10-18 | 1,181 | 1,190 | 1,170 | 1,170 | 50,000 | 1,170 |
| 2005-10-17 | 1,194 | 1,200 | 1,178 | 1,180 | 65,000 | 1,180 |
| 2005-10-14 | 1,207 | 1,207 | 1,180 | 1,192 | 64,000 | 1,192 |
| 2005-10-13 | 1,241 | 1,243 | 1,189 | 1,208 | 114,000 | 1,208 |
| 2005-10-12 | 1,250 | 1,278 | 1,235 | 1,248 | 107,000 | 1,248 |
| 2005-10-11 | 1,204 | 1,224 | 1,195 | 1,210 | 61,000 | 1,210 |
| 2005-10-07 | 1,226 | 1,226 | 1,200 | 1,203 | 114,000 | 1,203 |
| 2005-10-06 | 1,280 | 1,280 | 1,226 | 1,226 | 83,000 | 1,226 |
| 2005-10-05 | 1,326 | 1,340 | 1,295 | 1,320 | 117,000 | 1,320 |
| 2005-10-04 | 1,280 | 1,330 | 1,276 | 1,306 | 74,000 | 1,306 |
| 2005-10-03 | 1,238 | 1,260 | 1,223 | 1,260 | 59,000 | 1,260 |
| 2005-09-30 | 1,278 | 1,299 | 1,255 | 1,259 | 131,000 | 1,259 |
| 2005-09-29 | 1,211 | 1,278 | 1,203 | 1,278 | 114,000 | 1,278 |
| 2005-09-28 | 1,205 | 1,223 | 1,194 | 1,203 | 92,000 | 1,203 |
| 2005-09-27 | 1,175 | 1,205 | 1,170 | 1,194 | 95,000 | 1,194 |
| 2005-09-26 | 1,123 | 1,160 | 1,123 | 1,155 | 88,000 | 1,155 |
| 2005-09-22 | 1,139 | 1,140 | 1,118 | 1,120 | 41,000 | 1,120 |
| 2005-09-21 | 1,138 | 1,140 | 1,130 | 1,131 | 48,000 | 1,131 |
| 2005-09-20 | 1,135 | 1,144 | 1,130 | 1,137 | 68,000 | 1,137 |
| 2005-09-16 | 1,124 | 1,124 | 1,105 | 1,119 | 73,000 | 1,119 |
| 2005-09-15 | 1,093 | 1,110 | 1,088 | 1,104 | 66,000 | 1,104 |
| 2005-09-14 | 1,115 | 1,116 | 1,075 | 1,092 | 81,000 | 1,092 |
| 2005-09-13 | 1,118 | 1,125 | 1,106 | 1,115 | 60,000 | 1,115 |
| 2005-09-12 | 1,116 | 1,144 | 1,115 | 1,117 | 45,000 | 1,117 |
| 2005-09-09 | 1,109 | 1,126 | 1,095 | 1,115 | 135,000 | 1,115 |
| 2005-09-08 | 1,075 | 1,109 | 1,075 | 1,104 | 64,000 | 1,104 |
| 2005-09-07 | 1,077 | 1,090 | 1,074 | 1,074 | 34,000 | 1,074 |
| 2005-09-06 | 1,100 | 1,125 | 1,092 | 1,093 | 36,000 | 1,093 |
| 2005-09-05 | 1,114 | 1,120 | 1,100 | 1,100 | 38,000 | 1,100 |
| 2005-09-02 | 1,115 | 1,127 | 1,111 | 1,123 | 20,000 | 1,123 |
| 2005-09-01 | 1,130 | 1,130 | 1,115 | 1,115 | 13,000 | 1,115 |
| 2005-08-31 | 1,128 | 1,130 | 1,118 | 1,118 | 14,000 | 1,118 |
| 2005-08-30 | 1,118 | 1,128 | 1,111 | 1,128 | 27,000 | 1,128 |
| 2005-08-29 | 1,121 | 1,139 | 1,112 | 1,113 | 58,000 | 1,113 |
| 2005-08-26 | 1,091 | 1,121 | 1,091 | 1,121 | 52,000 | 1,121 |
| 2005-08-25 | 1,105 | 1,112 | 1,088 | 1,089 | 36,000 | 1,089 |
| 2005-08-24 | 1,111 | 1,119 | 1,095 | 1,105 | 44,000 | 1,105 |
| 2005-08-23 | 1,115 | 1,125 | 1,111 | 1,111 | 61,000 | 1,111 |
| 2005-08-22 | 1,113 | 1,139 | 1,106 | 1,135 | 46,000 | 1,135 |
| 2005-08-19 | 1,145 | 1,145 | 1,094 | 1,113 | 57,000 | 1,113 |
| 2005-08-18 | 1,145 | 1,154 | 1,121 | 1,151 | 58,000 | 1,151 |
| 2005-08-17 | 1,107 | 1,153 | 1,107 | 1,139 | 73,000 | 1,139 |
| 2005-08-16 | 1,133 | 1,133 | 1,123 | 1,125 | 35,000 | 1,125 |
| 2005-08-15 | 1,112 | 1,137 | 1,104 | 1,114 | 44,000 | 1,114 |
| 2005-08-12 | 1,140 | 1,140 | 1,120 | 1,132 | 37,000 | 1,132 |
| 2005-08-11 | 1,155 | 1,159 | 1,122 | 1,140 | 49,000 | 1,140 |
| 2005-08-10 | 1,149 | 1,184 | 1,145 | 1,154 | 73,000 | 1,154 |
| 2005-08-09 | 1,091 | 1,144 | 1,088 | 1,136 | 54,000 | 1,136 |
| 2005-08-08 | 1,060 | 1,090 | 1,040 | 1,090 | 99,000 | 1,090 |
| 2005-08-05 | 1,129 | 1,129 | 1,090 | 1,093 | 58,000 | 1,093 |
| 2005-08-04 | 1,145 | 1,148 | 1,128 | 1,132 | 38,000 | 1,132 |
| 2005-08-03 | 1,143 | 1,155 | 1,138 | 1,147 | 44,000 | 1,147 |
| 2005-08-02 | 1,159 | 1,160 | 1,135 | 1,142 | 26,000 | 1,142 |
| 2005-08-01 | 1,132 | 1,172 | 1,132 | 1,160 | 45,000 | 1,160 |
| 2005-07-29 | 1,154 | 1,165 | 1,142 | 1,152 | 55,000 | 1,152 |
| 2005-07-28 | 1,150 | 1,158 | 1,136 | 1,154 | 60,000 | 1,154 |
| 2005-07-27 | 1,152 | 1,180 | 1,152 | 1,170 | 62,000 | 1,170 |
| 2005-07-26 | 1,155 | 1,155 | 1,142 | 1,155 | 24,000 | 1,155 |
| 2005-07-25 | 1,143 | 1,159 | 1,143 | 1,155 | 34,000 | 1,155 |
| 2005-07-22 | 1,152 | 1,152 | 1,140 | 1,141 | 21,000 | 1,141 |
| 2005-07-21 | 1,159 | 1,159 | 1,124 | 1,155 | 83,000 | 1,155 |
| 2005-07-20 | 1,160 | 1,161 | 1,147 | 1,159 | 81,000 | 1,159 |
| 2005-07-19 | 1,149 | 1,169 | 1,141 | 1,155 | 91,000 | 1,155 |
| 2005-07-15 | 1,101 | 1,138 | 1,100 | 1,129 | 61,000 | 1,129 |
| 2005-07-14 | 1,084 | 1,100 | 1,084 | 1,093 | 88,000 | 1,093 |
| 2005-07-13 | 1,070 | 1,083 | 1,056 | 1,080 | 67,000 | 1,080 |
| 2005-07-12 | 1,056 | 1,075 | 1,053 | 1,061 | 58,000 | 1,061 |
| 2005-07-11 | 1,046 | 1,062 | 1,046 | 1,050 | 55,000 | 1,050 |
| 2005-07-08 | 1,033 | 1,036 | 1,026 | 1,030 | 33,000 | 1,030 |
| 2005-07-07 | 1,043 | 1,043 | 1,030 | 1,033 | 25,000 | 1,033 |
| 2005-07-06 | 1,047 | 1,047 | 1,021 | 1,033 | 45,000 | 1,033 |
| 2005-07-05 | 1,050 | 1,052 | 1,024 | 1,045 | 51,000 | 1,045 |
| 2005-07-04 | 1,034 | 1,050 | 1,030 | 1,050 | 43,000 | 1,050 |
| 2005-07-01 | 1,039 | 1,039 | 1,028 | 1,034 | 28,000 | 1,034 |
| 2005-06-30 | 1,040 | 1,040 | 1,038 | 1,038 | 27,000 | 1,038 |
| 2005-06-29 | 1,019 | 1,045 | 1,018 | 1,041 | 71,000 | 1,041 |
| 2005-06-28 | 1,016 | 1,019 | 1,014 | 1,018 | 22,000 | 1,018 |
| 2005-06-27 | 1,017 | 1,017 | 1,010 | 1,013 | 47,000 | 1,013 |
| 2005-06-24 | 991 | 1,009 | 989 | 1,009 | 27,000 | 1,009 |
| 2005-06-23 | 986 | 995 | 980 | 990 | 42,000 | 990 |
| 2005-06-22 | 995 | 997 | 989 | 990 | 39,000 | 990 |
| 2005-06-21 | 1,001 | 1,001 | 995 | 995 | 26,000 | 995 |
| 2005-06-20 | 1,009 | 1,018 | 1,000 | 1,000 | 30,000 | 1,000 |
| 2005-06-17 | 994 | 1,010 | 990 | 1,009 | 38,000 | 1,009 |
| 2005-06-16 | 991 | 992 | 984 | 984 | 43,000 | 984 |
| 2005-06-15 | 1,009 | 1,009 | 984 | 991 | 37,000 | 991 |
| 2005-06-14 | 989 | 1,003 | 980 | 997 | 84,000 | 997 |
| 2005-06-13 | 1,018 | 1,018 | 970 | 1,000 | 41,000 | 1,000 |
| 2005-06-10 | 1,029 | 1,030 | 1,019 | 1,019 | 125,000 | 1,019 |
| 2005-06-09 | 1,019 | 1,020 | 982 | 1,000 | 87,000 | 1,000 |
| 2005-06-08 | 971 | 1,015 | 971 | 991 | 98,000 | 991 |
| 2005-06-07 | 955 | 985 | 955 | 970 | 59,000 | 970 |
| 2005-06-06 | 946 | 965 | 945 | 965 | 39,000 | 965 |
| 2005-06-03 | 938 | 950 | 934 | 945 | 48,000 | 945 |
| 2005-06-02 | 929 | 943 | 929 | 937 | 26,000 | 937 |
| 2005-06-01 | 935 | 936 | 920 | 931 | 56,000 | 931 |
| 2005-05-31 | 920 | 945 | 920 | 935 | 43,000 | 935 |
| 2005-05-30 | 924 | 951 | 920 | 920 | 56,000 | 920 |
| 2005-05-27 | 917 | 927 | 900 | 925 | 44,000 | 925 |
| 2005-05-26 | 909 | 918 | 908 | 917 | 18,000 | 917 |
| 2005-05-25 | 915 | 915 | 908 | 908 | 35,000 | 908 |
| 2005-05-24 | 917 | 917 | 900 | 915 | 28,000 | 915 |
| 2005-05-23 | 927 | 927 | 916 | 917 | 39,000 | 917 |
| 2005-05-20 | 910 | 913 | 910 | 910 | 20,000 | 910 |
| 2005-05-19 | 893 | 910 | 890 | 910 | 50,000 | 910 |
| 2005-05-18 | 872 | 884 | 862 | 882 | 24,000 | 882 |
| 2005-05-17 | 910 | 920 | 889 | 892 | 22,000 | 892 |
| 2005-05-16 | 908 | 920 | 899 | 912 | 13,000 | 912 |
| 2005-05-13 | 918 | 920 | 907 | 908 | 27,000 | 908 |
| 2005-05-12 | 915 | 920 | 913 | 917 | 81,000 | 917 |
| 2005-05-11 | 910 | 917 | 905 | 915 | 83,000 | 915 |
| 2005-05-10 | 879 | 900 | 868 | 900 | 42,000 | 900 |
| 2005-05-09 | 872 | 878 | 855 | 878 | 29,000 | 878 |
| 2005-05-06 | 850 | 879 | 850 | 871 | 33,000 | 871 |
| 2005-05-02 | 850 | 850 | 846 | 850 | 29,000 | 850 |
| 2005-04-28 | 849 | 857 | 849 | 850 | 6,000 | 850 |
| 2005-04-27 | 843 | 859 | 843 | 849 | 6,000 | 849 |
| 2005-04-26 | 859 | 866 | 836 | 850 | 37,000 | 850 |
| 2005-04-25 | 855 | 859 | 835 | 859 | 42,000 | 859 |
| 2005-04-22 | 850 | 855 | 841 | 855 | 49,000 | 855 |
| 2005-04-21 | 852 | 864 | 838 | 844 | 72,000 | 844 |
| 2005-04-20 | 850 | 873 | 843 | 872 | 48,000 | 872 |
| 2005-04-19 | 830 | 850 | 830 | 847 | 49,000 | 847 |
| 2005-04-18 | 845 | 845 | 823 | 827 | 46,000 | 827 |
| 2005-04-15 | 876 | 885 | 855 | 855 | 42,000 | 855 |
| 2005-04-14 | 878 | 888 | 878 | 879 | 10,000 | 879 |
| 2005-04-13 | 885 | 893 | 873 | 887 | 28,000 | 887 |
| 2005-04-12 | 899 | 899 | 877 | 895 | 30,000 | 895 |
| 2005-04-11 | 907 | 909 | 900 | 908 | 19,000 | 908 |
| 2005-04-08 | 917 | 917 | 911 | 917 | 26,000 | 917 |
| 2005-04-07 | 900 | 910 | 899 | 907 | 21,000 | 907 |
| 2005-04-06 | 915 | 921 | 902 | 909 | 37,000 | 909 |
| 2005-04-05 | 899 | 910 | 893 | 910 | 46,000 | 910 |
| 2005-04-04 | 871 | 896 | 871 | 890 | 16,000 | 890 |
| 2005-04-01 | 857 | 881 | 857 | 881 | 15,000 | 881 |
| 2005-03-31 | 861 | 890 | 860 | 877 | 30,000 | 877 |
| 2005-03-30 | 879 | 881 | 840 | 868 | 72,000 | 868 |
| 2005-03-29 | 890 | 900 | 883 | 886 | 45,000 | 886 |
| 2005-03-28 | 901 | 908 | 901 | 908 | 18,000 | 908 |
| 2005-03-25 | 902 | 919 | 902 | 910 | 46,000 | 910 |
| 2005-03-24 | 911 | 911 | 900 | 901 | 28,000 | 901 |
| 2005-03-23 | 918 | 931 | 911 | 918 | 71,000 | 918 |
| 2005-03-22 | 904 | 919 | 902 | 912 | 57,000 | 912 |
| 2005-03-18 | 890 | 910 | 890 | 906 | 52,000 | 906 |
| 2005-03-17 | 897 | 905 | 890 | 900 | 49,000 | 900 |
| 2005-03-16 | 914 | 930 | 907 | 907 | 59,000 | 907 |
| 2005-03-15 | 906 | 929 | 906 | 915 | 74,000 | 915 |
| 2005-03-14 | 906 | 909 | 898 | 898 | 28,000 | 898 |
| 2005-03-11 | 896 | 898 | 896 | 896 | 74,000 | 896 |
| 2005-03-10 | 898 | 900 | 893 | 895 | 38,000 | 895 |
| 2005-03-09 | 896 | 911 | 893 | 903 | 48,000 | 903 |
| 2005-03-08 | 879 | 896 | 879 | 895 | 67,000 | 895 |
| 2005-03-07 | 904 | 904 | 895 | 897 | 37,000 | 897 |
| 2005-03-04 | 893 | 902 | 893 | 901 | 28,000 | 901 |
| 2005-03-03 | 906 | 906 | 897 | 897 | 35,000 | 897 |
| 2005-03-02 | 909 | 909 | 895 | 908 | 67,000 | 908 |
| 2005-03-01 | 901 | 908 | 900 | 908 | 36,000 | 908 |
| 2005-02-28 | 887 | 900 | 887 | 900 | 35,000 | 900 |
| 2005-02-25 | 894 | 894 | 881 | 881 | 23,000 | 881 |
| 2005-02-24 | 899 | 899 | 873 | 874 | 52,000 | 874 |
| 2005-02-23 | 876 | 882 | 873 | 879 | 39,000 | 879 |
| 2005-02-22 | 885 | 905 | 878 | 880 | 38,000 | 880 |
| 2005-02-21 | 893 | 894 | 880 | 892 | 28,000 | 892 |
| 2005-02-18 | 895 | 895 | 890 | 893 | 31,000 | 893 |
| 2005-02-17 | 877 | 894 | 877 | 894 | 42,000 | 894 |
| 2005-02-16 | 884 | 885 | 875 | 885 | 35,000 | 885 |
| 2005-02-15 | 897 | 897 | 887 | 887 | 25,000 | 887 |
| 2005-02-14 | 908 | 908 | 898 | 898 | 46,000 | 898 |
| 2005-02-10 | 917 | 917 | 901 | 908 | 27,000 | 908 |
| 2005-02-09 | 919 | 921 | 914 | 918 | 41,000 | 918 |
| 2005-02-08 | 910 | 919 | 901 | 918 | 43,000 | 918 |
| 2005-02-07 | 895 | 921 | 895 | 915 | 104,000 | 915 |
| 2005-02-04 | 898 | 900 | 883 | 892 | 76,000 | 892 |
| 2005-02-03 | 875 | 879 | 867 | 879 | 56,000 | 879 |
| 2005-02-02 | 876 | 877 | 864 | 873 | 45,000 | 873 |
| 2005-02-01 | 879 | 879 | 861 | 861 | 50,000 | 861 |
| 2005-01-31 | 836 | 879 | 836 | 861 | 55,000 | 861 |
| 2005-01-28 | 845 | 846 | 832 | 837 | 39,000 | 837 |
| 2005-01-27 | 847 | 865 | 845 | 852 | 60,000 | 852 |
| 2005-01-26 | 833 | 849 | 832 | 845 | 128,000 | 845 |
| 2005-01-25 | 833 | 835 | 830 | 833 | 51,000 | 833 |
| 2005-01-24 | 793 | 830 | 793 | 823 | 37,000 | 823 |
| 2005-01-21 | 795 | 813 | 790 | 813 | 93,000 | 813 |
| 2005-01-20 | 822 | 822 | 796 | 796 | 99,000 | 796 |
| 2005-01-19 | 819 | 821 | 806 | 813 | 48,000 | 813 |
| 2005-01-18 | 811 | 825 | 811 | 823 | 28,000 | 823 |
| 2005-01-17 | 826 | 830 | 824 | 824 | 31,000 | 824 |
| 2005-01-14 | 819 | 827 | 819 | 827 | 28,000 | 827 |
| 2005-01-13 | 814 | 824 | 810 | 822 | 39,000 | 822 |
| 2005-01-12 | 818 | 831 | 805 | 812 | 64,000 | 812 |
| 2005-01-11 | 806 | 840 | 806 | 828 | 100,000 | 828 |
| 2005-01-07 | 793 | 807 | 793 | 806 | 76,000 | 806 |
| 2005-01-06 | 780 | 806 | 780 | 801 | 50,000 | 801 |
| 2005-01-05 | 793 | 800 | 792 | 797 | 36,000 | 797 |
| 2005-01-04 | 784 | 791 | 784 | 791 | 17,000 | 791 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株
