7294 (株)ヨロズ 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 | 1,520 | 1,525 | 1,501 | 1,512 | 11,600 | 1,512 |
| 2005-12-29 | 1,502 | 1,532 | 1,497 | 1,513 | 35,800 | 1,513 |
| 2005-12-28 | 1,503 | 1,518 | 1,494 | 1,516 | 29,800 | 1,516 |
| 2005-12-27 | 1,515 | 1,515 | 1,494 | 1,502 | 22,800 | 1,502 |
| 2005-12-26 | 1,530 | 1,530 | 1,502 | 1,503 | 23,600 | 1,503 |
| 2005-12-22 | 1,530 | 1,539 | 1,485 | 1,511 | 77,400 | 1,511 |
| 2005-12-21 | 1,500 | 1,564 | 1,498 | 1,530 | 78,200 | 1,530 |
| 2005-12-20 | 1,500 | 1,510 | 1,490 | 1,500 | 133,600 | 1,500 |
| 2005-12-19 | 1,500 | 1,500 | 1,475 | 1,491 | 67,200 | 1,491 |
| 2005-12-16 | 1,500 | 1,505 | 1,460 | 1,498 | 82,600 | 1,498 |
| 2005-12-15 | 1,500 | 1,503 | 1,473 | 1,495 | 82,900 | 1,495 |
| 2005-12-14 | 1,502 | 1,510 | 1,490 | 1,500 | 107,500 | 1,500 |
| 2005-12-13 | 1,500 | 1,510 | 1,490 | 1,500 | 166,000 | 1,500 |
| 2005-12-12 | 1,500 | 1,516 | 1,425 | 1,454 | 122,700 | 1,454 |
| 2005-12-09 | 1,437 | 1,516 | 1,430 | 1,500 | 205,500 | 1,500 |
| 2005-12-08 | 1,363 | 1,410 | 1,363 | 1,397 | 99,600 | 1,397 |
| 2005-12-07 | 1,334 | 1,387 | 1,326 | 1,380 | 85,700 | 1,380 |
| 2005-12-06 | 1,290 | 1,355 | 1,285 | 1,337 | 137,600 | 1,337 |
| 2005-12-05 | 1,245 | 1,284 | 1,240 | 1,282 | 59,200 | 1,282 |
| 2005-12-02 | 1,223 | 1,227 | 1,207 | 1,225 | 35,300 | 1,225 |
| 2005-12-01 | 1,190 | 1,224 | 1,183 | 1,221 | 37,900 | 1,221 |
| 2005-11-30 | 1,192 | 1,223 | 1,165 | 1,206 | 32,400 | 1,206 |
| 2005-11-29 | 1,210 | 1,225 | 1,191 | 1,208 | 29,900 | 1,208 |
| 2005-11-28 | 1,170 | 1,209 | 1,170 | 1,203 | 31,100 | 1,203 |
| 2005-11-25 | 1,150 | 1,182 | 1,146 | 1,176 | 33,300 | 1,176 |
| 2005-11-24 | 1,197 | 1,199 | 1,165 | 1,167 | 30,700 | 1,167 |
| 2005-11-22 | 1,218 | 1,224 | 1,189 | 1,217 | 36,700 | 1,217 |
| 2005-11-21 | 1,200 | 1,280 | 1,191 | 1,218 | 87,700 | 1,218 |
| 2005-11-18 | 1,198 | 1,198 | 1,180 | 1,186 | 31,500 | 1,186 |
| 2005-11-17 | 1,185 | 1,185 | 1,155 | 1,166 | 64,100 | 1,166 |
| 2005-11-16 | 1,089 | 1,145 | 1,089 | 1,145 | 24,100 | 1,145 |
| 2005-11-15 | 1,144 | 1,144 | 1,126 | 1,129 | 28,600 | 1,129 |
| 2005-11-14 | 1,151 | 1,151 | 1,115 | 1,125 | 35,500 | 1,125 |
| 2005-11-11 | 1,119 | 1,150 | 1,106 | 1,142 | 39,600 | 1,142 |
| 2005-11-10 | 1,100 | 1,119 | 1,088 | 1,119 | 23,600 | 1,119 |
| 2005-11-09 | 1,105 | 1,114 | 1,100 | 1,100 | 23,000 | 1,100 |
| 2005-11-08 | 1,097 | 1,105 | 1,086 | 1,099 | 27,100 | 1,099 |
| 2005-11-07 | 1,099 | 1,099 | 1,082 | 1,097 | 27,800 | 1,097 |
| 2005-11-04 | 1,094 | 1,097 | 1,080 | 1,097 | 34,500 | 1,097 |
| 2005-11-02 | 1,095 | 1,096 | 1,076 | 1,094 | 33,000 | 1,094 |
| 2005-11-01 | 1,090 | 1,099 | 1,089 | 1,099 | 16,400 | 1,099 |
| 2005-10-31 | 1,090 | 1,094 | 1,078 | 1,089 | 19,200 | 1,089 |
| 2005-10-28 | 1,080 | 1,094 | 1,078 | 1,094 | 34,200 | 1,094 |
| 2005-10-27 | 1,098 | 1,098 | 1,080 | 1,088 | 17,900 | 1,088 |
| 2005-10-26 | 1,080 | 1,100 | 1,070 | 1,097 | 51,400 | 1,097 |
| 2005-10-25 | 1,045 | 1,085 | 1,041 | 1,071 | 42,400 | 1,071 |
| 2005-10-24 | 1,060 | 1,065 | 1,021 | 1,033 | 26,200 | 1,033 |
| 2005-10-21 | 1,056 | 1,057 | 1,031 | 1,047 | 15,800 | 1,047 |
| 2005-10-20 | 1,061 | 1,065 | 1,045 | 1,056 | 32,400 | 1,056 |
| 2005-10-19 | 1,038 | 1,063 | 1,032 | 1,041 | 29,100 | 1,041 |
| 2005-10-18 | 1,065 | 1,069 | 1,035 | 1,037 | 15,700 | 1,037 |
| 2005-10-17 | 1,070 | 1,072 | 1,040 | 1,057 | 23,200 | 1,057 |
| 2005-10-14 | 1,074 | 1,079 | 1,063 | 1,070 | 22,700 | 1,070 |
| 2005-10-13 | 1,074 | 1,074 | 1,051 | 1,069 | 29,100 | 1,069 |
| 2005-10-12 | 1,058 | 1,072 | 1,051 | 1,066 | 40,600 | 1,066 |
| 2005-10-11 | 1,051 | 1,066 | 1,037 | 1,066 | 14,900 | 1,066 |
| 2005-10-07 | 1,011 | 1,056 | 1,009 | 1,051 | 32,500 | 1,051 |
| 2005-10-06 | 1,058 | 1,079 | 1,031 | 1,031 | 22,700 | 1,031 |
| 2005-10-05 | 1,077 | 1,080 | 1,058 | 1,069 | 34,600 | 1,069 |
| 2005-10-04 | 1,056 | 1,077 | 1,056 | 1,077 | 35,700 | 1,077 |
| 2005-10-03 | 1,062 | 1,076 | 1,041 | 1,076 | 29,500 | 1,076 |
| 2005-09-30 | 1,079 | 1,079 | 1,061 | 1,063 | 45,700 | 1,063 |
| 2005-09-29 | 1,076 | 1,080 | 1,061 | 1,080 | 18,600 | 1,080 |
| 2005-09-28 | 1,078 | 1,080 | 1,051 | 1,080 | 22,700 | 1,080 |
| 2005-09-27 | 1,078 | 1,087 | 1,072 | 1,072 | 40,500 | 1,072 |
| 2005-09-26 | 1,070 | 1,086 | 1,064 | 1,080 | 33,500 | 1,080 |
| 2005-09-22 | 1,067 | 1,075 | 1,060 | 1,064 | 32,200 | 1,064 |
| 2005-09-21 | 1,070 | 1,070 | 1,061 | 1,065 | 20,000 | 1,065 |
| 2005-09-20 | 1,046 | 1,073 | 1,046 | 1,067 | 28,500 | 1,067 |
| 2005-09-16 | 1,041 | 1,045 | 1,030 | 1,045 | 23,000 | 1,045 |
| 2005-09-15 | 1,024 | 1,044 | 1,011 | 1,039 | 53,300 | 1,039 |
| 2005-09-14 | 1,030 | 1,030 | 1,021 | 1,024 | 12,100 | 1,024 |
| 2005-09-13 | 1,033 | 1,036 | 1,022 | 1,030 | 19,900 | 1,030 |
| 2005-09-12 | 1,037 | 1,043 | 1,032 | 1,032 | 30,700 | 1,032 |
| 2005-09-09 | 1,018 | 1,038 | 1,016 | 1,035 | 77,700 | 1,035 |
| 2005-09-08 | 1,000 | 1,019 | 1,000 | 1,017 | 19,900 | 1,017 |
| 2005-09-07 | 1,016 | 1,020 | 1,006 | 1,012 | 26,000 | 1,012 |
| 2005-09-06 | 1,010 | 1,020 | 1,010 | 1,010 | 14,200 | 1,010 |
| 2005-09-05 | 1,028 | 1,028 | 1,018 | 1,019 | 13,000 | 1,019 |
| 2005-09-02 | 1,019 | 1,026 | 1,019 | 1,019 | 8,000 | 1,019 |
| 2005-09-01 | 1,018 | 1,026 | 1,015 | 1,018 | 14,800 | 1,018 |
| 2005-08-31 | 1,008 | 1,020 | 1,008 | 1,009 | 5,000 | 1,009 |
| 2005-08-30 | 1,006 | 1,010 | 1,005 | 1,007 | 17,100 | 1,007 |
| 2005-08-29 | 1,020 | 1,020 | 1,006 | 1,008 | 13,500 | 1,008 |
| 2005-08-26 | 1,010 | 1,020 | 1,005 | 1,020 | 12,400 | 1,020 |
| 2005-08-25 | 1,020 | 1,020 | 1,005 | 1,010 | 16,200 | 1,010 |
| 2005-08-24 | 1,023 | 1,030 | 995 | 1,020 | 23,900 | 1,020 |
| 2005-08-23 | 1,015 | 1,033 | 1,015 | 1,024 | 28,500 | 1,024 |
| 2005-08-22 | 1,021 | 1,025 | 1,003 | 1,016 | 20,900 | 1,016 |
| 2005-08-19 | 1,018 | 1,023 | 999 | 1,018 | 35,300 | 1,018 |
| 2005-08-18 | 1,018 | 1,035 | 1,016 | 1,025 | 17,400 | 1,025 |
| 2005-08-17 | 1,029 | 1,033 | 1,014 | 1,016 | 21,600 | 1,016 |
| 2005-08-16 | 1,013 | 1,030 | 1,009 | 1,023 | 23,200 | 1,023 |
| 2005-08-15 | 1,010 | 1,016 | 1,007 | 1,012 | 14,600 | 1,012 |
| 2005-08-12 | 1,020 | 1,020 | 1,005 | 1,009 | 26,000 | 1,009 |
| 2005-08-11 | 1,020 | 1,024 | 1,000 | 1,004 | 36,600 | 1,004 |
| 2005-08-10 | 1,003 | 1,023 | 1,003 | 1,013 | 28,100 | 1,013 |
| 2005-08-09 | 992 | 1,000 | 990 | 996 | 18,300 | 996 |
| 2005-08-08 | 975 | 993 | 975 | 992 | 17,000 | 992 |
| 2005-08-05 | 981 | 1,001 | 980 | 997 | 44,900 | 997 |
| 2005-08-04 | 1,010 | 1,014 | 995 | 1,000 | 33,400 | 1,000 |
| 2005-08-03 | 1,010 | 1,018 | 1,008 | 1,009 | 26,600 | 1,009 |
| 2005-08-02 | 1,008 | 1,012 | 1,005 | 1,009 | 31,800 | 1,009 |
| 2005-08-01 | 1,003 | 1,015 | 1,003 | 1,012 | 34,800 | 1,012 |
| 2005-07-29 | 1,010 | 1,010 | 995 | 1,003 | 36,500 | 1,003 |
| 2005-07-28 | 1,005 | 1,015 | 995 | 1,003 | 20,900 | 1,003 |
| 2005-07-27 | 990 | 1,010 | 987 | 1,005 | 33,900 | 1,005 |
| 2005-07-26 | 988 | 989 | 981 | 989 | 5,000 | 989 |
| 2005-07-25 | 995 | 995 | 988 | 989 | 7,800 | 989 |
| 2005-07-22 | 996 | 999 | 977 | 995 | 18,900 | 995 |
| 2005-07-21 | 1,010 | 1,010 | 992 | 998 | 27,800 | 998 |
| 2005-07-20 | 985 | 1,010 | 982 | 1,001 | 33,100 | 1,001 |
| 2005-07-19 | 989 | 989 | 971 | 980 | 11,000 | 980 |
| 2005-07-15 | 993 | 994 | 988 | 989 | 13,100 | 989 |
| 2005-07-14 | 994 | 998 | 990 | 993 | 17,300 | 993 |
| 2005-07-13 | 994 | 995 | 990 | 995 | 24,700 | 995 |
| 2005-07-12 | 987 | 992 | 980 | 992 | 17,800 | 992 |
| 2005-07-11 | 988 | 993 | 986 | 987 | 12,700 | 987 |
| 2005-07-08 | 986 | 995 | 980 | 986 | 41,700 | 986 |
| 2005-07-07 | 991 | 991 | 980 | 986 | 16,200 | 986 |
| 2005-07-06 | 991 | 994 | 988 | 990 | 23,600 | 990 |
| 2005-07-05 | 989 | 993 | 983 | 986 | 27,200 | 986 |
| 2005-07-04 | 1,000 | 1,000 | 991 | 992 | 15,500 | 992 |
| 2005-07-01 | 995 | 1,002 | 991 | 991 | 14,700 | 991 |
| 2005-06-30 | 991 | 1,009 | 991 | 1,000 | 22,100 | 1,000 |
| 2005-06-29 | 983 | 998 | 983 | 991 | 21,500 | 991 |
| 2005-06-28 | 975 | 993 | 975 | 993 | 17,000 | 993 |
| 2005-06-27 | 971 | 991 | 971 | 982 | 11,600 | 982 |
| 2005-06-24 | 991 | 991 | 975 | 991 | 8,700 | 991 |
| 2005-06-23 | 1,000 | 1,001 | 991 | 996 | 21,900 | 996 |
| 2005-06-22 | 990 | 996 | 986 | 995 | 11,900 | 995 |
| 2005-06-21 | 978 | 989 | 975 | 989 | 14,500 | 989 |
| 2005-06-20 | 980 | 986 | 972 | 976 | 24,700 | 976 |
| 2005-06-17 | 970 | 987 | 970 | 973 | 26,100 | 973 |
| 2005-06-16 | 964 | 969 | 963 | 964 | 14,100 | 964 |
| 2005-06-15 | 950 | 963 | 950 | 963 | 18,900 | 963 |
| 2005-06-14 | 948 | 954 | 934 | 950 | 17,800 | 950 |
| 2005-06-13 | 945 | 958 | 945 | 951 | 9,600 | 951 |
| 2005-06-10 | 951 | 951 | 920 | 944 | 40,800 | 944 |
| 2005-06-09 | 941 | 943 | 932 | 941 | 20,400 | 941 |
| 2005-06-08 | 924 | 935 | 924 | 935 | 23,600 | 935 |
| 2005-06-07 | 916 | 925 | 916 | 922 | 29,300 | 922 |
| 2005-06-06 | 940 | 942 | 918 | 920 | 25,900 | 920 |
| 2005-06-03 | 955 | 959 | 925 | 944 | 22,200 | 944 |
| 2005-06-02 | 959 | 967 | 949 | 955 | 20,500 | 955 |
| 2005-06-01 | 970 | 973 | 948 | 959 | 30,500 | 959 |
| 2005-05-31 | 961 | 983 | 944 | 979 | 37,300 | 979 |
| 2005-05-30 | 945 | 968 | 944 | 968 | 36,500 | 968 |
| 2005-05-27 | 954 | 958 | 940 | 947 | 13,000 | 947 |
| 2005-05-26 | 942 | 953 | 935 | 941 | 10,000 | 941 |
| 2005-05-25 | 954 | 960 | 941 | 941 | 17,600 | 941 |
| 2005-05-24 | 930 | 959 | 922 | 956 | 24,800 | 956 |
| 2005-05-23 | 956 | 975 | 936 | 939 | 32,300 | 939 |
| 2005-05-20 | 960 | 980 | 941 | 970 | 57,000 | 970 |
| 2005-05-19 | 1,008 | 1,030 | 970 | 970 | 35,400 | 970 |
| 2005-05-18 | 943 | 1,025 | 943 | 1,008 | 29,200 | 1,008 |
| 2005-05-17 | 1,010 | 1,010 | 986 | 993 | 24,300 | 993 |
| 2005-05-16 | 1,004 | 1,019 | 991 | 991 | 28,400 | 991 |
| 2005-05-13 | 1,031 | 1,031 | 1,004 | 1,024 | 16,600 | 1,024 |
| 2005-05-12 | 1,022 | 1,049 | 1,022 | 1,034 | 29,300 | 1,034 |
| 2005-05-11 | 1,000 | 1,021 | 997 | 1,020 | 42,400 | 1,020 |
| 2005-05-10 | 1,000 | 1,027 | 990 | 1,025 | 59,100 | 1,025 |
| 2005-05-09 | 960 | 980 | 960 | 975 | 42,700 | 975 |
| 2005-05-06 | 953 | 963 | 950 | 960 | 43,300 | 960 |
| 2005-05-02 | 942 | 963 | 942 | 962 | 14,200 | 962 |
| 2005-04-28 | 961 | 977 | 961 | 966 | 26,300 | 966 |
| 2005-04-27 | 975 | 980 | 931 | 968 | 51,700 | 968 |
| 2005-04-26 | 988 | 995 | 979 | 984 | 11,700 | 984 |
| 2005-04-25 | 981 | 1,008 | 974 | 998 | 55,200 | 998 |
| 2005-04-22 | 1,020 | 1,025 | 997 | 1,024 | 27,200 | 1,024 |
| 2005-04-21 | 985 | 1,005 | 969 | 996 | 23,400 | 996 |
| 2005-04-20 | 997 | 1,025 | 988 | 1,024 | 36,100 | 1,024 |
| 2005-04-19 | 980 | 1,020 | 970 | 987 | 24,800 | 987 |
| 2005-04-18 | 979 | 1,008 | 959 | 984 | 66,500 | 984 |
| 2005-04-15 | 1,047 | 1,047 | 1,020 | 1,039 | 37,100 | 1,039 |
| 2005-04-14 | 1,056 | 1,071 | 1,040 | 1,062 | 29,900 | 1,062 |
| 2005-04-13 | 1,095 | 1,110 | 1,060 | 1,081 | 22,100 | 1,081 |
| 2005-04-12 | 1,105 | 1,114 | 1,090 | 1,090 | 27,500 | 1,090 |
| 2005-04-11 | 1,122 | 1,130 | 1,105 | 1,105 | 27,300 | 1,105 |
| 2005-04-08 | 1,101 | 1,140 | 1,100 | 1,127 | 84,100 | 1,127 |
| 2005-04-07 | 1,080 | 1,098 | 1,072 | 1,098 | 31,600 | 1,098 |
| 2005-04-06 | 1,088 | 1,098 | 1,077 | 1,087 | 30,500 | 1,087 |
| 2005-04-05 | 1,079 | 1,090 | 1,077 | 1,088 | 57,600 | 1,088 |
| 2005-04-04 | 1,066 | 1,074 | 1,061 | 1,074 | 24,700 | 1,074 |
| 2005-04-01 | 1,046 | 1,066 | 1,030 | 1,066 | 19,300 | 1,066 |
| 2005-03-31 | 1,036 | 1,066 | 1,033 | 1,066 | 21,100 | 1,066 |
| 2005-03-30 | 1,016 | 1,039 | 1,016 | 1,039 | 23,700 | 1,039 |
| 2005-03-29 | 1,040 | 1,056 | 1,028 | 1,035 | 16,800 | 1,035 |
| 2005-03-28 | 1,035 | 1,045 | 1,020 | 1,041 | 28,600 | 1,041 |
| 2005-03-25 | 1,030 | 1,041 | 1,030 | 1,039 | 49,300 | 1,039 |
| 2005-03-24 | 1,044 | 1,049 | 1,035 | 1,035 | 24,600 | 1,035 |
| 2005-03-23 | 1,051 | 1,057 | 1,040 | 1,045 | 39,700 | 1,045 |
| 2005-03-22 | 1,045 | 1,059 | 1,040 | 1,051 | 42,300 | 1,051 |
| 2005-03-18 | 1,047 | 1,051 | 1,037 | 1,045 | 32,900 | 1,045 |
| 2005-03-17 | 1,040 | 1,055 | 1,038 | 1,046 | 38,400 | 1,046 |
| 2005-03-16 | 1,062 | 1,062 | 1,034 | 1,055 | 39,000 | 1,055 |
| 2005-03-15 | 1,057 | 1,069 | 1,057 | 1,062 | 38,900 | 1,062 |
| 2005-03-14 | 1,051 | 1,057 | 1,050 | 1,052 | 33,500 | 1,052 |
| 2005-03-11 | 1,043 | 1,056 | 1,043 | 1,050 | 54,600 | 1,050 |
| 2005-03-10 | 1,016 | 1,050 | 1,016 | 1,043 | 30,500 | 1,043 |
| 2005-03-09 | 1,030 | 1,050 | 1,021 | 1,036 | 48,500 | 1,036 |
| 2005-03-08 | 1,040 | 1,050 | 1,033 | 1,042 | 47,500 | 1,042 |
| 2005-03-07 | 1,033 | 1,055 | 1,033 | 1,051 | 45,300 | 1,051 |
| 2005-03-04 | 1,030 | 1,031 | 1,017 | 1,030 | 21,400 | 1,030 |
| 2005-03-03 | 1,021 | 1,040 | 1,016 | 1,030 | 41,300 | 1,030 |
| 2005-03-02 | 1,000 | 1,017 | 998 | 1,016 | 43,300 | 1,016 |
| 2005-03-01 | 1,009 | 1,009 | 996 | 1,005 | 57,400 | 1,005 |
| 2005-02-28 | 990 | 995 | 985 | 990 | 47,200 | 990 |
| 2005-02-25 | 956 | 976 | 956 | 974 | 39,300 | 974 |
| 2005-02-24 | 952 | 956 | 942 | 953 | 20,700 | 953 |
| 2005-02-23 | 940 | 952 | 936 | 952 | 23,200 | 952 |
| 2005-02-22 | 941 | 959 | 941 | 949 | 22,500 | 949 |
| 2005-02-21 | 972 | 972 | 956 | 959 | 28,200 | 959 |
| 2005-02-18 | 958 | 968 | 958 | 965 | 24,800 | 965 |
| 2005-02-17 | 971 | 971 | 954 | 968 | 31,300 | 968 |
| 2005-02-16 | 969 | 984 | 955 | 961 | 54,300 | 961 |
| 2005-02-15 | 946 | 989 | 940 | 989 | 163,000 | 989 |
| 2005-02-14 | 933 | 934 | 922 | 926 | 26,500 | 926 |
| 2005-02-10 | 930 | 931 | 922 | 927 | 20,300 | 927 |
| 2005-02-09 | 930 | 931 | 922 | 929 | 13,900 | 929 |
| 2005-02-08 | 925 | 936 | 925 | 932 | 36,300 | 932 |
| 2005-02-07 | 941 | 943 | 930 | 933 | 25,500 | 933 |
| 2005-02-04 | 938 | 945 | 931 | 940 | 20,900 | 940 |
| 2005-02-03 | 931 | 950 | 931 | 950 | 35,800 | 950 |
| 2005-02-02 | 916 | 936 | 916 | 930 | 28,300 | 930 |
| 2005-02-01 | 915 | 915 | 909 | 913 | 17,900 | 913 |
| 2005-01-31 | 910 | 914 | 905 | 911 | 22,900 | 911 |
| 2005-01-28 | 908 | 911 | 901 | 907 | 27,500 | 907 |
| 2005-01-27 | 910 | 912 | 903 | 908 | 35,000 | 908 |
| 2005-01-26 | 905 | 908 | 902 | 906 | 15,600 | 906 |
| 2005-01-25 | 905 | 910 | 901 | 906 | 16,700 | 906 |
| 2005-01-24 | 896 | 908 | 896 | 905 | 9,400 | 905 |
| 2005-01-21 | 894 | 905 | 893 | 900 | 37,400 | 900 |
| 2005-01-20 | 892 | 899 | 890 | 894 | 29,400 | 894 |
| 2005-01-19 | 910 | 915 | 880 | 886 | 60,600 | 886 |
| 2005-01-18 | 917 | 921 | 910 | 911 | 38,500 | 911 |
| 2005-01-17 | 901 | 919 | 900 | 907 | 55,400 | 907 |
| 2005-01-14 | 899 | 902 | 890 | 901 | 31,600 | 901 |
| 2005-01-13 | 900 | 905 | 900 | 900 | 29,400 | 900 |
| 2005-01-12 | 904 | 905 | 897 | 899 | 32,200 | 899 |
| 2005-01-11 | 900 | 901 | 892 | 900 | 37,200 | 900 |
| 2005-01-07 | 875 | 897 | 872 | 891 | 62,900 | 891 |
| 2005-01-06 | 854 | 878 | 853 | 865 | 42,600 | 865 |
| 2005-01-05 | 840 | 857 | 840 | 849 | 27,200 | 849 |
| 2005-01-04 | 839 | 850 | 835 | 839 | 22,600 | 839 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
