7434 (株)オータケ 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 | 1,849 | 1,850 | 1,849 | 1,850 | 1,000 | 1,850 |
| 2005-12-29 | 1,800 | 1,850 | 1,800 | 1,850 | 3,000 | 1,850 |
| 2005-12-28 | 1,790 | 1,809 | 1,790 | 1,800 | 3,500 | 1,800 |
| 2005-12-27 | 1,800 | 1,800 | 1,800 | 1,800 | 6,300 | 1,800 |
| 2005-12-26 | 1,800 | 1,800 | 1,750 | 1,790 | 2,200 | 1,790 |
| 2005-12-22 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 1,800 |
| 2005-12-21 | 1,759 | 1,759 | 1,757 | 1,759 | 300 | 1,759 |
| 2005-12-20 | 1,748 | 1,750 | 1,748 | 1,750 | 200 | 1,750 |
| 2005-12-19 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 1,750 |
| 2005-12-16 | 1,699 | 1,702 | 1,699 | 1,700 | 1,000 | 1,700 |
| 2005-12-15 | 1,700 | 1,700 | 1,697 | 1,699 | 1,300 | 1,699 |
| 2005-12-14 | 1,691 | 1,700 | 1,691 | 1,700 | 1,200 | 1,700 |
| 2005-12-13 | 1,690 | 1,690 | 1,690 | 1,690 | 1,400 | 1,690 |
| 2005-12-12 | 1,690 | 1,690 | 1,690 | 1,690 | 200 | 1,690 |
| 2005-12-09 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2005-12-08 | 1,662 | 1,690 | 1,660 | 1,690 | 800 | 1,690 |
| 2005-12-07 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2005-12-06 | 1,689 | 1,690 | 1,665 | 1,675 | 1,000 | 1,675 |
| 2005-12-05 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2005-12-02 | 1,680 | 1,699 | 1,680 | 1,699 | 800 | 1,699 |
| 2005-12-01 | 1,690 | 1,690 | 1,690 | 1,690 | 500 | 1,690 |
| 2005-11-30 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2005-11-29 | 1,680 | 1,680 | 1,680 | 1,680 | 2,200 | 1,680 |
| 2005-11-28 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2005-11-25 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2005-11-24 | 1,648 | 1,680 | 1,648 | 1,680 | 1,900 | 1,680 |
| 2005-11-22 | 1,652 | 1,652 | 1,650 | 1,650 | 200 | 1,650 |
| 2005-11-21 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2005-11-18 | 1,649 | 1,649 | 1,649 | 1,649 | 100 | 1,649 |
| 2005-11-17 | 1,660 | 1,662 | 1,649 | 1,660 | 1,400 | 1,660 |
| 2005-11-16 | 1,600 | 1,660 | 1,594 | 1,660 | 4,600 | 1,660 |
| 2005-11-15 | 1,599 | 1,600 | 1,598 | 1,600 | 1,700 | 1,600 |
| 2005-11-14 | 1,598 | 1,598 | 1,598 | 1,598 | 100 | 1,598 |
| 2005-11-11 | 1,590 | 1,590 | 1,590 | 1,590 | 500 | 1,590 |
| 2005-11-10 | 1,599 | 1,599 | 1,598 | 1,598 | 800 | 1,598 |
| 2005-11-09 | 1,599 | 1,599 | 1,598 | 1,598 | 900 | 1,598 |
| 2005-11-08 | 1,598 | 1,598 | 1,598 | 1,598 | 100 | 1,598 |
| 2005-11-07 | 1,599 | 1,599 | 1,585 | 1,586 | 1,400 | 1,586 |
| 2005-11-04 | 1,585 | 1,598 | 1,585 | 1,598 | 1,300 | 1,598 |
| 2005-11-02 | 1,585 | 1,585 | 1,585 | 1,585 | 500 | 1,585 |
| 2005-11-01 | 1,585 | 1,585 | 1,585 | 1,585 | 100 | 1,585 |
| 2005-10-31 | 1,600 | 1,601 | 1,585 | 1,585 | 3,900 | 1,585 |
| 2005-10-28 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2005-10-27 | 1,600 | 1,601 | 1,599 | 1,600 | 2,200 | 1,600 |
| 2005-10-26 | 1,599 | 1,599 | 1,599 | 1,599 | 700 | 1,599 |
| 2005-10-25 | 1,600 | 1,600 | 1,599 | 1,599 | 1,200 | 1,599 |
| 2005-10-24 | 1,600 | 1,605 | 1,600 | 1,605 | 1,600 | 1,605 |
| 2005-10-21 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2005-10-20 | 1,608 | 1,608 | 1,608 | 1,608 | 100 | 1,608 |
| 2005-10-19 | 1,615 | 1,615 | 1,570 | 1,570 | 5,300 | 1,570 |
| 2005-10-18 | 1,618 | 1,630 | 1,615 | 1,615 | 1,300 | 1,615 |
| 2005-10-17 | 1,618 | 1,618 | 1,618 | 1,618 | 100 | 1,618 |
| 2005-10-14 | 1,582 | 1,590 | 1,580 | 1,590 | 400 | 1,590 |
| 2005-10-13 | 1,585 | 1,585 | 1,585 | 1,585 | 100 | 1,585 |
| 2005-10-12 | 1,620 | 1,620 | 1,610 | 1,610 | 4,000 | 1,610 |
| 2005-10-11 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2005-10-07 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 1,620 |
| 2005-10-06 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 2005-10-05 | 1,660 | 1,660 | 1,620 | 1,620 | 2,200 | 1,620 |
| 2005-10-04 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
| 2005-10-03 | 1,652 | 1,652 | 1,650 | 1,650 | 200 | 1,650 |
| 2005-09-30 | 1,638 | 1,638 | 1,600 | 1,600 | 300 | 1,600 |
| 2005-09-29 | 1,640 | 1,660 | 1,638 | 1,638 | 4,500 | 1,638 |
| 2005-09-28 | 1,571 | 1,640 | 1,571 | 1,640 | 1,000 | 1,640 |
| 2005-09-27 | 1,558 | 1,590 | 1,540 | 1,590 | 900 | 1,590 |
| 2005-09-26 | 1,710 | 1,711 | 1,510 | 1,560 | 7,600 | 1,560 |
| 2005-09-22 | 1,749 | 1,750 | 1,735 | 1,740 | 4,700 | 1,740 |
| 2005-09-21 | 1,738 | 1,740 | 1,738 | 1,740 | 200 | 1,740 |
| 2005-09-20 | 1,767 | 1,767 | 1,767 | 1,767 | 100 | 1,767 |
| 2005-09-16 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,740 |
| 2005-09-15 | 1,765 | 1,765 | 1,765 | 1,765 | 100 | 1,765 |
| 2005-09-14 | 1,780 | 1,780 | 1,778 | 1,778 | 2,100 | 1,778 |
| 2005-09-13 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2005-09-12 | 1,800 | 1,800 | 1,800 | 1,800 | 3,800 | 1,800 |
| 2005-09-09 | 1,800 | 1,800 | 1,800 | 1,800 | 4,600 | 1,800 |
| 2005-09-08 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2005-09-07 | 1,758 | 1,758 | 1,758 | 1,758 | 100 | 1,758 |
| 2005-09-06 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2005-09-05 | 1,800 | 1,800 | 1,800 | 1,800 | 800 | 1,800 |
| 2005-09-02 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2005-09-01 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2005-08-31 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2005-08-30 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2005-08-29 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2005-08-26 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2005-08-25 | 1,798 | 1,798 | 1,798 | 1,798 | 100 | 1,798 |
| 2005-08-24 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2005-08-23 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2005-08-22 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2005-08-19 | 1,780 | 1,780 | 1,780 | 1,780 | 300 | 1,780 |
| 2005-08-18 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2005-08-17 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 1,830 |
| 2005-08-16 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | 1,930 |
| 2005-08-15 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2005-08-12 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2005-08-11 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2005-08-10 | 1,840 | 1,840 | 1,840 | 1,840 | 200 | 1,840 |
| 2005-08-09 | 1,940 | 1,940 | 1,940 | 1,940 | 100 | 1,940 |
| 2005-08-08 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2005-08-05 | 1,910 | 1,910 | 1,910 | 1,910 | 2,200 | 1,910 |
| 2005-08-04 | 1,910 | 1,910 | 1,910 | 1,910 | 1,200 | 1,910 |
| 2005-08-03 | 1,930 | 1,930 | 1,910 | 1,910 | 600 | 1,910 |
| 2005-08-02 | 1,910 | 1,910 | 1,910 | 1,910 | 200 | 1,910 |
| 2005-08-01 | 1,910 | 1,910 | 1,910 | 1,910 | 500 | 1,910 |
| 2005-07-29 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 1,910 |
| 2005-07-28 | 1,925 | 1,925 | 1,925 | 1,925 | 100 | 1,925 |
| 2005-07-27 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2005-07-26 | 1,860 | 1,860 | 1,860 | 1,860 | 200 | 1,860 |
| 2005-07-25 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2005-07-22 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2005-07-21 | 1,820 | 1,820 | 1,818 | 1,820 | 2,300 | 1,820 |
| 2005-07-20 | 1,800 | 1,820 | 1,800 | 1,820 | 800 | 1,820 |
| 2005-07-19 | 1,780 | 1,800 | 1,780 | 1,800 | 1,300 | 1,800 |
| 2005-07-15 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2005-07-14 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,740 |
| 2005-07-13 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2005-07-08 | 1,770 | 1,770 | 1,770 | 1,770 | 300 | 1,770 |
| 2005-07-07 | 1,760 | 1,760 | 1,760 | 1,760 | 1,100 | 1,760 |
| 2005-07-06 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 2005-07-05 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2005-07-04 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 1,750 |
| 2005-07-01 | 1,750 | 1,750 | 1,750 | 1,750 | 900 | 1,750 |
| 2005-06-30 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2005-06-29 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 1,720 |
| 2005-06-28 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 1,720 |
| 2005-06-27 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2005-06-24 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,740 |
| 2005-06-23 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2005-06-22 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,770 |
| 2005-06-21 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 2005-06-20 | 1,750 | 1,760 | 1,750 | 1,760 | 700 | 1,760 |
| 2005-06-17 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2005-06-16 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2005-06-15 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2005-06-14 | 1,750 | 1,750 | 1,748 | 1,748 | 2,100 | 1,748 |
| 2005-06-13 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2005-06-10 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 2005-06-09 | 1,750 | 1,750 | 1,750 | 1,750 | 2,900 | 1,750 |
| 2005-06-08 | 1,750 | 1,750 | 1,750 | 1,750 | 1,300 | 1,750 |
| 2005-06-07 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2005-06-06 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2005-06-03 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2005-06-02 | 1,810 | 1,810 | 1,810 | 1,810 | 100 | 1,810 |
| 2005-06-01 | 1,810 | 1,810 | 1,810 | 1,810 | 800 | 1,810 |
| 2005-05-31 | 1,810 | 1,810 | 1,810 | 1,810 | 100 | 1,810 |
| 2005-05-30 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2005-05-27 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2005-05-26 | 1,778 | 1,780 | 1,778 | 1,780 | 200 | 1,780 |
| 2005-05-25 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2005-05-24 | 1,781 | 1,781 | 1,781 | 1,781 | 100 | 1,781 |
| 2005-05-23 | 1,781 | 1,781 | 1,780 | 1,780 | 4,200 | 1,780 |
| 2005-05-20 | 1,780 | 1,780 | 1,780 | 1,780 | 2,500 | 1,780 |
| 2005-05-19 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 2005-05-18 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2005-05-17 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2005-05-16 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2005-05-13 | 1,782 | 1,782 | 1,780 | 1,780 | 400 | 1,780 |
| 2005-05-12 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2005-05-11 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2005-05-10 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 2005-05-09 | 1,772 | 1,772 | 1,772 | 1,772 | 100 | 1,772 |
| 2005-05-06 | 1,780 | 1,780 | 1,740 | 1,740 | 4,600 | 1,740 |
| 2005-05-02 | 1,780 | 1,781 | 1,780 | 1,780 | 2,300 | 1,780 |
| 2005-04-28 | 1,780 | 1,780 | 1,780 | 1,780 | 600 | 1,780 |
| 2005-04-27 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 2005-04-26 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2005-04-25 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2005-04-22 | 1,780 | 1,781 | 1,780 | 1,780 | 2,300 | 1,780 |
| 2005-04-21 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2005-04-20 | 1,780 | 1,782 | 1,780 | 1,780 | 300 | 1,780 |
| 2005-04-19 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2005-04-18 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,790 |
| 2005-04-15 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2005-04-14 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2005-04-13 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,790 |
| 2005-04-12 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2005-04-11 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 1,830 |
| 2005-04-08 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 2005-04-07 | 1,830 | 1,830 | 1,830 | 1,830 | 500 | 1,830 |
| 2005-04-06 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 1,820 |
| 2005-04-05 | 1,818 | 1,820 | 1,818 | 1,820 | 200 | 1,820 |
| 2005-04-04 | 1,820 | 1,830 | 1,820 | 1,820 | 500 | 1,820 |
| 2005-04-01 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 1,830 |
| 2005-03-31 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 1,820 |
| 2005-03-30 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 1,820 |
| 2005-03-29 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 1,800 |
| 2005-03-28 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2005-03-25 | 1,820 | 1,821 | 1,820 | 1,821 | 500 | 1,821 |
| 2005-03-24 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,800 |
| 2005-03-23 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2005-03-22 | 1,795 | 1,795 | 1,795 | 1,795 | 100 | 1,795 |
| 2005-03-18 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2005-03-17 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2005-03-16 | 1,795 | 1,795 | 1,795 | 1,795 | 100 | 1,795 |
| 2005-03-15 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2005-03-14 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,740 |
| 2005-03-11 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2005-03-10 | 1,738 | 1,738 | 1,738 | 1,738 | 100 | 1,738 |
| 2005-03-09 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2005-03-08 | 1,750 | 1,750 | 1,738 | 1,738 | 500 | 1,738 |
| 2005-03-07 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2005-03-04 | 1,750 | 1,750 | 1,750 | 1,750 | 700 | 1,750 |
| 2005-03-03 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2005-03-02 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2005-03-01 | 1,729 | 1,729 | 1,729 | 1,729 | 800 | 1,729 |
| 2005-02-28 | 1,725 | 1,729 | 1,725 | 1,729 | 300 | 1,729 |
| 2005-02-25 | 1,690 | 1,720 | 1,690 | 1,720 | 1,300 | 1,720 |
| 2005-02-24 | 1,680 | 1,680 | 1,640 | 1,660 | 1,900 | 1,660 |
| 2005-02-23 | 1,760 | 1,760 | 1,740 | 1,740 | 300 | 1,740 |
| 2005-02-22 | 1,799 | 1,799 | 1,799 | 1,799 | 100 | 1,799 |
| 2005-02-21 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2005-02-18 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2005-02-17 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2005-02-16 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2005-02-15 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2005-02-14 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2005-02-10 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2005-02-09 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 1,730 |
| 2005-02-08 | 1,710 | 1,730 | 1,708 | 1,730 | 1,800 | 1,730 |
| 2005-02-07 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2005-02-04 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2005-02-03 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2005-02-02 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2005-02-01 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2005-01-31 | 1,680 | 1,680 | 1,680 | 1,680 | 1,400 | 1,680 |
| 2005-01-28 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2005-01-27 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2005-01-26 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2005-01-25 | 1,650 | 1,680 | 1,650 | 1,680 | 1,800 | 1,680 |
| 2005-01-24 | 1,659 | 1,659 | 1,659 | 1,659 | 100 | 1,659 |
| 2005-01-21 | 1,640 | 1,660 | 1,640 | 1,650 | 5,300 | 1,650 |
| 2005-01-20 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,630 |
| 2005-01-19 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2005-01-18 | 1,640 | 1,642 | 1,635 | 1,635 | 2,300 | 1,635 |
| 2005-01-17 | 1,641 | 1,645 | 1,630 | 1,635 | 5,500 | 1,635 |
| 2005-01-14 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 2005-01-13 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2005-01-12 | 1,638 | 1,638 | 1,638 | 1,638 | 100 | 1,638 |
| 2005-01-11 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2005-01-07 | 1,640 | 1,640 | 1,639 | 1,640 | 2,400 | 1,640 |
| 2005-01-06 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2005-01-05 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 2005-01-04 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
分割・併合履歴 ： [1995-05-26]1株→1.1株
