7575 日本ライフライン(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 | 1,199 | 1,200 | 1,188 | 1,188 | 21,400 | 148.50 |
| 2005-12-29 | 1,164 | 1,200 | 1,160 | 1,188 | 63,400 | 148.50 |
| 2005-12-28 | 1,164 | 1,165 | 1,150 | 1,161 | 25,500 | 145.13 |
| 2005-12-27 | 1,161 | 1,164 | 1,155 | 1,164 | 33,700 | 145.50 |
| 2005-12-26 | 1,130 | 1,157 | 1,130 | 1,154 | 40,400 | 144.25 |
| 2005-12-22 | 1,128 | 1,133 | 1,122 | 1,123 | 9,600 | 140.38 |
| 2005-12-21 | 1,120 | 1,120 | 1,116 | 1,120 | 26,100 | 140 |
| 2005-12-20 | 1,118 | 1,123 | 1,116 | 1,119 | 26,200 | 139.88 |
| 2005-12-19 | 1,129 | 1,129 | 1,112 | 1,114 | 30,700 | 139.25 |
| 2005-12-16 | 1,130 | 1,130 | 1,126 | 1,128 | 19,700 | 141 |
| 2005-12-15 | 1,139 | 1,139 | 1,125 | 1,130 | 21,100 | 141.25 |
| 2005-12-14 | 1,120 | 1,137 | 1,118 | 1,119 | 43,600 | 139.88 |
| 2005-12-13 | 1,110 | 1,114 | 1,109 | 1,114 | 17,100 | 139.25 |
| 2005-12-12 | 1,110 | 1,114 | 1,107 | 1,109 | 24,700 | 138.63 |
| 2005-12-09 | 1,110 | 1,112 | 1,105 | 1,107 | 13,200 | 138.38 |
| 2005-12-08 | 1,110 | 1,116 | 1,103 | 1,105 | 31,800 | 138.13 |
| 2005-12-07 | 1,110 | 1,118 | 1,101 | 1,110 | 19,500 | 138.75 |
| 2005-12-06 | 1,101 | 1,110 | 1,101 | 1,105 | 15,500 | 138.13 |
| 2005-12-05 | 1,102 | 1,105 | 1,092 | 1,101 | 29,100 | 137.63 |
| 2005-12-02 | 1,105 | 1,110 | 1,100 | 1,100 | 42,600 | 137.50 |
| 2005-12-01 | 1,103 | 1,115 | 1,103 | 1,105 | 13,300 | 138.13 |
| 2005-11-30 | 1,113 | 1,117 | 1,103 | 1,103 | 12,200 | 137.88 |
| 2005-11-29 | 1,117 | 1,119 | 1,112 | 1,112 | 19,300 | 139 |
| 2005-11-28 | 1,112 | 1,120 | 1,112 | 1,115 | 15,400 | 139.38 |
| 2005-11-25 | 1,126 | 1,128 | 1,101 | 1,105 | 44,200 | 138.13 |
| 2005-11-24 | 1,088 | 1,130 | 1,088 | 1,130 | 58,400 | 141.25 |
| 2005-11-22 | 1,110 | 1,110 | 1,080 | 1,086 | 83,000 | 135.75 |
| 2005-11-21 | 1,143 | 1,144 | 1,121 | 1,130 | 13,600 | 141.25 |
| 2005-11-18 | 1,113 | 1,146 | 1,113 | 1,133 | 26,700 | 141.63 |
| 2005-11-17 | 1,110 | 1,112 | 1,104 | 1,110 | 45,300 | 138.75 |
| 2005-11-16 | 1,101 | 1,115 | 1,095 | 1,103 | 26,700 | 137.88 |
| 2005-11-15 | 1,100 | 1,100 | 1,086 | 1,095 | 10,800 | 136.88 |
| 2005-11-14 | 1,088 | 1,088 | 1,079 | 1,085 | 39,300 | 135.63 |
| 2005-11-11 | 1,082 | 1,085 | 1,079 | 1,085 | 7,000 | 135.63 |
| 2005-11-10 | 1,080 | 1,089 | 1,080 | 1,089 | 3,600 | 136.13 |
| 2005-11-09 | 1,088 | 1,090 | 1,077 | 1,085 | 13,700 | 135.63 |
| 2005-11-08 | 1,086 | 1,088 | 1,080 | 1,088 | 12,000 | 136 |
| 2005-11-07 | 1,090 | 1,090 | 1,080 | 1,086 | 9,900 | 135.75 |
| 2005-11-04 | 1,093 | 1,098 | 1,085 | 1,093 | 27,700 | 136.63 |
| 2005-11-02 | 1,100 | 1,105 | 1,083 | 1,097 | 50,600 | 137.13 |
| 2005-11-01 | 1,120 | 1,180 | 1,075 | 1,080 | 199,200 | 135 |
| 2005-10-31 | 1,015 | 1,030 | 1,011 | 1,030 | 10,300 | 128.75 |
| 2005-10-28 | 1,010 | 1,010 | 1,006 | 1,010 | 1,100 | 126.25 |
| 2005-10-27 | 1,010 | 1,010 | 1,002 | 1,010 | 6,300 | 126.25 |
| 2005-10-26 | 1,002 | 1,005 | 1,000 | 1,005 | 24,000 | 125.63 |
| 2005-10-25 | 1,010 | 1,010 | 1,001 | 1,001 | 5,000 | 125.13 |
| 2005-10-24 | 1,010 | 1,010 | 1,001 | 1,001 | 7,200 | 125.13 |
| 2005-10-21 | 1,005 | 1,019 | 1,005 | 1,005 | 3,900 | 125.63 |
| 2005-10-20 | 1,005 | 1,009 | 1,005 | 1,005 | 15,300 | 125.63 |
| 2005-10-19 | 1,010 | 1,015 | 1,005 | 1,005 | 3,600 | 125.63 |
| 2005-10-18 | 1,010 | 1,029 | 1,009 | 1,010 | 7,500 | 126.25 |
| 2005-10-17 | 1,023 | 1,030 | 1,020 | 1,029 | 10,600 | 128.63 |
| 2005-10-14 | 1,020 | 1,040 | 1,020 | 1,029 | 4,900 | 128.63 |
| 2005-10-13 | 1,001 | 1,020 | 1,001 | 1,020 | 2,700 | 127.50 |
| 2005-10-12 | 1,010 | 1,013 | 1,000 | 1,010 | 14,300 | 126.25 |
| 2005-10-11 | 1,009 | 1,009 | 1,000 | 1,008 | 13,500 | 126 |
| 2005-10-07 | 1,022 | 1,022 | 1,020 | 1,020 | 12,700 | 127.50 |
| 2005-10-06 | 1,026 | 1,027 | 1,022 | 1,022 | 3,200 | 127.75 |
| 2005-10-05 | 1,035 | 1,035 | 1,025 | 1,030 | 8,900 | 128.75 |
| 2005-10-04 | 1,038 | 1,040 | 1,038 | 1,039 | 8,200 | 129.88 |
| 2005-10-03 | 1,045 | 1,046 | 1,040 | 1,045 | 6,300 | 130.63 |
| 2005-09-30 | 1,041 | 1,060 | 1,041 | 1,058 | 3,700 | 132.25 |
| 2005-09-29 | 1,059 | 1,059 | 1,040 | 1,056 | 5,500 | 132 |
| 2005-09-28 | 1,042 | 1,060 | 1,040 | 1,060 | 17,200 | 132.50 |
| 2005-09-27 | 1,050 | 1,050 | 1,045 | 1,045 | 4,800 | 130.63 |
| 2005-09-26 | 1,046 | 1,059 | 1,045 | 1,055 | 5,500 | 131.88 |
| 2005-09-22 | 1,056 | 1,056 | 1,045 | 1,045 | 9,200 | 130.63 |
| 2005-09-21 | 1,065 | 1,065 | 1,050 | 1,062 | 7,400 | 132.75 |
| 2005-09-20 | 1,060 | 1,069 | 1,055 | 1,065 | 17,100 | 133.13 |
| 2005-09-16 | 1,058 | 1,059 | 1,054 | 1,055 | 3,100 | 131.88 |
| 2005-09-15 | 1,050 | 1,058 | 1,050 | 1,058 | 2,300 | 132.25 |
| 2005-09-14 | 1,051 | 1,064 | 1,051 | 1,060 | 1,000 | 132.50 |
| 2005-09-13 | 1,044 | 1,064 | 1,043 | 1,055 | 6,000 | 131.88 |
| 2005-09-12 | 1,041 | 1,048 | 1,040 | 1,041 | 4,300 | 130.13 |
| 2005-09-09 | 1,056 | 1,056 | 1,035 | 1,036 | 7,200 | 129.50 |
| 2005-09-08 | 1,047 | 1,065 | 1,041 | 1,051 | 13,900 | 131.38 |
| 2005-09-07 | 1,046 | 1,046 | 1,041 | 1,041 | 3,200 | 130.13 |
| 2005-09-06 | 1,044 | 1,065 | 1,040 | 1,043 | 30,800 | 130.38 |
| 2005-09-05 | 1,025 | 1,049 | 1,025 | 1,043 | 14,500 | 130.38 |
| 2005-09-02 | 1,030 | 1,030 | 1,022 | 1,030 | 1,500 | 128.75 |
| 2005-09-01 | 1,040 | 1,046 | 1,030 | 1,040 | 15,000 | 130 |
| 2005-08-31 | 1,032 | 1,050 | 1,030 | 1,040 | 21,300 | 130 |
| 2005-08-30 | 1,015 | 1,020 | 1,015 | 1,020 | 2,500 | 127.50 |
| 2005-08-29 | 1,024 | 1,024 | 1,015 | 1,015 | 2,700 | 126.88 |
| 2005-08-26 | 1,022 | 1,026 | 1,020 | 1,024 | 1,600 | 128 |
| 2005-08-25 | 1,034 | 1,034 | 1,020 | 1,022 | 6,800 | 127.75 |
| 2005-08-24 | 1,030 | 1,034 | 1,026 | 1,034 | 2,300 | 129.25 |
| 2005-08-23 | 1,030 | 1,030 | 1,020 | 1,030 | 8,500 | 128.75 |
| 2005-08-22 | 1,040 | 1,040 | 1,026 | 1,026 | 2,600 | 128.25 |
| 2005-08-19 | 1,045 | 1,045 | 1,020 | 1,020 | 6,100 | 127.50 |
| 2005-08-18 | 1,034 | 1,049 | 1,030 | 1,040 | 5,900 | 130 |
| 2005-08-17 | 1,015 | 1,050 | 1,000 | 1,048 | 19,800 | 131 |
| 2005-08-16 | 1,026 | 1,030 | 1,025 | 1,025 | 4,700 | 128.13 |
| 2005-08-15 | 1,016 | 1,016 | 1,015 | 1,015 | 2,000 | 126.88 |
| 2005-08-12 | 1,010 | 1,030 | 1,010 | 1,030 | 15,500 | 128.75 |
| 2005-08-11 | 1,011 | 1,025 | 1,010 | 1,020 | 5,700 | 127.50 |
| 2005-08-10 | 1,000 | 1,015 | 1,000 | 1,015 | 3,900 | 126.88 |
| 2005-08-09 | 990 | 995 | 989 | 995 | 2,500 | 124.38 |
| 2005-08-08 | 970 | 980 | 930 | 980 | 12,000 | 122.50 |
| 2005-08-05 | 1,010 | 1,010 | 972 | 975 | 7,000 | 121.88 |
| 2005-08-04 | 1,006 | 1,010 | 977 | 1,000 | 12,500 | 125 |
| 2005-08-03 | 1,000 | 1,037 | 977 | 1,010 | 11,100 | 126.25 |
| 2005-08-02 | 1,045 | 1,045 | 1,016 | 1,016 | 19,700 | 127 |
| 2005-08-01 | 1,036 | 1,044 | 1,030 | 1,035 | 8,000 | 129.38 |
| 2005-07-29 | 1,035 | 1,050 | 1,030 | 1,030 | 25,700 | 128.75 |
| 2005-07-28 | 1,035 | 1,040 | 1,025 | 1,025 | 4,300 | 128.13 |
| 2005-07-27 | 1,030 | 1,044 | 1,025 | 1,041 | 11,200 | 130.13 |
| 2005-07-26 | 1,021 | 1,030 | 1,012 | 1,030 | 22,700 | 128.75 |
| 2005-07-25 | 1,050 | 1,064 | 1,022 | 1,050 | 17,600 | 131.25 |
| 2005-07-22 | 1,020 | 1,050 | 1,020 | 1,050 | 8,600 | 131.25 |
| 2005-07-21 | 1,070 | 1,086 | 1,030 | 1,070 | 48,700 | 133.75 |
| 2005-07-20 | 1,100 | 1,115 | 1,061 | 1,064 | 101,500 | 133 |
| 2005-07-19 | 999 | 1,010 | 999 | 1,000 | 17,300 | 125 |
| 2005-07-15 | 999 | 999 | 989 | 999 | 4,500 | 124.88 |
| 2005-07-14 | 995 | 1,000 | 980 | 1,000 | 23,500 | 125 |
| 2005-07-13 | 995 | 1,000 | 990 | 991 | 16,000 | 123.88 |
| 2005-07-12 | 995 | 1,000 | 990 | 998 | 7,900 | 124.75 |
| 2005-07-11 | 1,000 | 1,015 | 999 | 1,005 | 6,100 | 125.63 |
| 2005-07-08 | 1,007 | 1,015 | 1,000 | 1,000 | 10,300 | 125 |
| 2005-07-07 | 989 | 1,008 | 989 | 1,000 | 39,700 | 125 |
| 2005-07-06 | 981 | 983 | 969 | 969 | 3,000 | 121.13 |
| 2005-07-05 | 968 | 985 | 968 | 985 | 11,000 | 123.13 |
| 2005-07-04 | 965 | 978 | 961 | 970 | 5,200 | 121.25 |
| 2005-07-01 | 950 | 970 | 950 | 970 | 31,000 | 121.25 |
| 2005-06-30 | 936 | 965 | 936 | 938 | 10,300 | 117.25 |
| 2005-06-29 | 950 | 954 | 936 | 936 | 6,300 | 117 |
| 2005-06-28 | 950 | 957 | 950 | 950 | 1,900 | 118.75 |
| 2005-06-27 | 940 | 950 | 930 | 950 | 3,500 | 118.75 |
| 2005-06-24 | 941 | 945 | 940 | 940 | 10,300 | 117.50 |
| 2005-06-23 | 949 | 949 | 940 | 945 | 2,400 | 118.13 |
| 2005-06-22 | 935 | 955 | 935 | 936 | 10,800 | 117 |
| 2005-06-21 | 917 | 960 | 917 | 950 | 37,900 | 118.75 |
| 2005-06-20 | 915 | 917 | 914 | 917 | 2,400 | 114.63 |
| 2005-06-17 | 910 | 914 | 910 | 914 | 2,100 | 114.25 |
| 2005-06-16 | 904 | 910 | 904 | 910 | 3,000 | 113.75 |
| 2005-06-14 | 903 | 905 | 903 | 903 | 1,600 | 112.88 |
| 2005-06-13 | 903 | 903 | 903 | 903 | 1,000 | 112.88 |
| 2005-06-10 | 900 | 910 | 900 | 910 | 1,000 | 113.75 |
| 2005-06-09 | 905 | 905 | 904 | 904 | 700 | 113 |
| 2005-06-08 | 904 | 904 | 902 | 904 | 2,000 | 113 |
| 2005-06-07 | 903 | 909 | 903 | 904 | 800 | 113 |
| 2005-06-06 | 900 | 901 | 900 | 901 | 1,200 | 112.63 |
| 2005-06-03 | 902 | 905 | 902 | 905 | 300 | 113.13 |
| 2005-06-02 | 916 | 919 | 901 | 902 | 4,000 | 112.75 |
| 2005-06-01 | 920 | 920 | 918 | 919 | 2,200 | 114.88 |
| 2005-05-31 | 925 | 925 | 910 | 919 | 5,900 | 114.88 |
| 2005-05-30 | 910 | 918 | 910 | 918 | 2,800 | 114.75 |
| 2005-05-27 | 919 | 919 | 900 | 918 | 1,800 | 114.75 |
| 2005-05-26 | 899 | 919 | 885 | 919 | 10,700 | 114.88 |
| 2005-05-25 | 918 | 925 | 893 | 917 | 40,700 | 114.63 |
| 2005-05-23 | 905 | 906 | 885 | 886 | 2,400 | 110.75 |
| 2005-05-20 | 910 | 910 | 910 | 910 | 1,300 | 113.75 |
| 2005-05-19 | 910 | 910 | 910 | 910 | 4,600 | 113.75 |
| 2005-05-18 | 875 | 910 | 875 | 900 | 1,700 | 112.50 |
| 2005-05-17 | 910 | 911 | 910 | 910 | 10,300 | 113.75 |
| 2005-05-16 | 900 | 910 | 900 | 910 | 7,500 | 113.75 |
| 2005-05-13 | 905 | 915 | 905 | 910 | 8,800 | 113.75 |
| 2005-05-12 | 902 | 905 | 870 | 905 | 7,400 | 113.13 |
| 2005-05-11 | 905 | 908 | 900 | 905 | 7,700 | 113.13 |
| 2005-05-10 | 905 | 910 | 905 | 905 | 10,500 | 113.13 |
| 2005-05-09 | 905 | 905 | 905 | 905 | 6,700 | 113.13 |
| 2005-05-06 | 907 | 907 | 905 | 905 | 900 | 113.13 |
| 2005-05-02 | 910 | 910 | 900 | 905 | 2,800 | 113.13 |
| 2005-04-28 | 900 | 910 | 880 | 895 | 16,300 | 111.88 |
| 2005-04-27 | 900 | 900 | 855 | 900 | 2,700 | 112.50 |
| 2005-04-26 | 904 | 904 | 896 | 900 | 5,700 | 112.50 |
| 2005-04-25 | 900 | 904 | 900 | 904 | 5,200 | 113 |
| 2005-04-22 | 905 | 905 | 895 | 905 | 2,700 | 113.13 |
| 2005-04-21 | 868 | 905 | 868 | 905 | 4,000 | 113.13 |
| 2005-04-20 | 905 | 905 | 900 | 905 | 12,100 | 113.13 |
| 2005-04-19 | 899 | 901 | 899 | 901 | 3,800 | 112.63 |
| 2005-04-18 | 899 | 900 | 850 | 900 | 17,700 | 112.50 |
| 2005-04-15 | 903 | 903 | 880 | 900 | 4,300 | 112.50 |
| 2005-04-14 | 903 | 905 | 889 | 905 | 12,700 | 113.13 |
| 2005-04-13 | 913 | 913 | 900 | 905 | 3,100 | 113.13 |
| 2005-04-12 | 915 | 916 | 913 | 913 | 8,300 | 114.13 |
| 2005-04-11 | 917 | 917 | 915 | 915 | 1,300 | 114.38 |
| 2005-04-08 | 910 | 940 | 900 | 920 | 20,300 | 115 |
| 2005-04-07 | 910 | 910 | 903 | 903 | 2,600 | 112.88 |
| 2005-04-06 | 912 | 919 | 910 | 915 | 7,200 | 114.38 |
| 2005-04-05 | 914 | 916 | 911 | 912 | 12,200 | 114 |
| 2005-04-04 | 904 | 915 | 904 | 915 | 22,100 | 114.38 |
| 2005-04-01 | 900 | 909 | 890 | 904 | 10,000 | 113 |
| 2005-03-31 | 910 | 910 | 890 | 909 | 7,100 | 113.63 |
| 2005-03-30 | 910 | 910 | 905 | 910 | 15,500 | 113.75 |
| 2005-03-29 | 901 | 910 | 890 | 910 | 31,700 | 113.75 |
| 2005-03-28 | 900 | 902 | 895 | 902 | 18,500 | 112.75 |
| 2005-03-25 | 946 | 947 | 870 | 939 | 22,900 | 117.38 |
| 2005-03-24 | 951 | 954 | 946 | 946 | 12,100 | 118.25 |
| 2005-03-23 | 963 | 964 | 953 | 953 | 11,100 | 119.13 |
| 2005-03-22 | 947 | 963 | 947 | 963 | 22,800 | 120.38 |
| 2005-03-18 | 942 | 949 | 941 | 946 | 5,400 | 118.25 |
| 2005-03-17 | 939 | 945 | 932 | 943 | 10,600 | 117.88 |
| 2005-03-16 | 935 | 937 | 927 | 937 | 6,100 | 117.13 |
| 2005-03-15 | 930 | 935 | 925 | 933 | 8,300 | 116.63 |
| 2005-03-14 | 920 | 930 | 912 | 930 | 12,300 | 116.25 |
| 2005-03-11 | 912 | 920 | 911 | 918 | 8,400 | 114.75 |
| 2005-03-10 | 913 | 920 | 910 | 910 | 6,800 | 113.75 |
| 2005-03-09 | 915 | 915 | 911 | 911 | 8,600 | 113.88 |
| 2005-03-08 | 919 | 919 | 911 | 913 | 7,700 | 114.13 |
| 2005-03-07 | 925 | 925 | 912 | 912 | 6,300 | 114 |
| 2005-03-04 | 920 | 921 | 919 | 920 | 6,000 | 115 |
| 2005-03-03 | 921 | 921 | 915 | 915 | 7,500 | 114.38 |
| 2005-03-02 | 920 | 920 | 912 | 920 | 8,800 | 115 |
| 2005-03-01 | 920 | 920 | 918 | 920 | 11,900 | 115 |
| 2005-02-28 | 929 | 929 | 915 | 920 | 4,500 | 115 |
| 2005-02-25 | 905 | 914 | 905 | 914 | 4,200 | 114.25 |
| 2005-02-24 | 905 | 905 | 904 | 904 | 2,200 | 113 |
| 2005-02-23 | 900 | 905 | 899 | 905 | 6,800 | 113.13 |
| 2005-02-22 | 900 | 905 | 900 | 900 | 16,000 | 112.50 |
| 2005-02-21 | 900 | 904 | 898 | 900 | 3,400 | 112.50 |
| 2005-02-18 | 896 | 901 | 896 | 900 | 6,700 | 112.50 |
| 2005-02-17 | 901 | 906 | 895 | 895 | 4,800 | 111.88 |
| 2005-02-16 | 912 | 912 | 901 | 901 | 2,500 | 112.63 |
| 2005-02-15 | 910 | 912 | 910 | 912 | 5,000 | 114 |
| 2005-02-14 | 916 | 918 | 910 | 915 | 11,200 | 114.38 |
| 2005-02-10 | 904 | 910 | 902 | 908 | 5,100 | 113.50 |
| 2005-02-09 | 918 | 918 | 902 | 904 | 12,900 | 113 |
| 2005-02-08 | 907 | 920 | 900 | 917 | 16,300 | 114.63 |
| 2005-02-07 | 888 | 907 | 880 | 907 | 17,500 | 113.38 |
| 2005-02-04 | 888 | 888 | 883 | 888 | 14,300 | 111 |
| 2005-02-03 | 885 | 888 | 880 | 888 | 10,000 | 111 |
| 2005-02-02 | 876 | 888 | 876 | 883 | 6,800 | 110.38 |
| 2005-02-01 | 880 | 885 | 869 | 875 | 10,400 | 109.38 |
| 2005-01-31 | 850 | 851 | 840 | 843 | 10,500 | 105.38 |
| 2005-01-28 | 860 | 860 | 850 | 850 | 4,600 | 106.25 |
| 2005-01-27 | 860 | 865 | 855 | 855 | 1,500 | 106.88 |
| 2005-01-26 | 865 | 870 | 860 | 860 | 7,300 | 107.50 |
| 2005-01-25 | 870 | 870 | 860 | 870 | 5,000 | 108.75 |
| 2005-01-24 | 873 | 875 | 872 | 872 | 9,900 | 109 |
| 2005-01-21 | 875 | 876 | 870 | 870 | 12,300 | 108.75 |
| 2005-01-20 | 876 | 876 | 871 | 875 | 4,600 | 109.38 |
| 2005-01-19 | 877 | 878 | 875 | 876 | 3,400 | 109.50 |
| 2005-01-18 | 878 | 887 | 873 | 873 | 13,400 | 109.13 |
| 2005-01-17 | 875 | 898 | 875 | 888 | 9,800 | 111 |
| 2005-01-14 | 867 | 875 | 865 | 875 | 5,100 | 109.38 |
| 2005-01-13 | 870 | 875 | 865 | 875 | 8,100 | 109.38 |
| 2005-01-12 | 874 | 875 | 867 | 875 | 21,600 | 109.38 |
| 2005-01-11 | 865 | 874 | 865 | 874 | 9,500 | 109.25 |
| 2005-01-07 | 866 | 875 | 860 | 864 | 7,600 | 108 |
| 2005-01-06 | 855 | 869 | 855 | 869 | 7,500 | 108.63 |
| 2005-01-05 | 869 | 869 | 841 | 855 | 5,500 | 106.88 |
| 2005-01-04 | 860 | 878 | 859 | 878 | 11,000 | 109.75 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2016-11-28]1株→2株 [2015-09-28]1株→2株