7638 (株)NEW ART HOLDINGS 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 | 36 | 37 | 35 | 35 | 7,089,172 | 5,537.10 |
| 2005-12-29 | 34 | 36 | 34 | 36 | 13,428,866 | 5,695.30 |
| 2005-12-28 | 32 | 35 | 32 | 33 | 13,963,425 | 5,220.69 |
| 2005-12-27 | 31 | 33 | 30 | 32 | 21,807,707 | 5,062.49 |
| 2005-12-26 | 31 | 33 | 29 | 29 | 26,979,787 | 4,587.88 |
| 2005-12-22 | 35 | 36 | 33 | 34 | 14,401,121 | 5,378.90 |
| 2005-12-21 | 36 | 36 | 34 | 35 | 12,583,782 | 5,537.10 |
| 2005-12-20 | 36 | 37 | 35 | 36 | 7,544,273 | 5,695.30 |
| 2005-12-19 | 38 | 38 | 36 | 36 | 7,353,274 | 5,695.30 |
| 2005-12-16 | 37 | 37 | 36 | 37 | 3,885,594 | 5,853.50 |
| 2005-12-15 | 37 | 38 | 35 | 36 | 12,756,681 | 5,695.30 |
| 2005-12-14 | 36 | 37 | 36 | 36 | 4,920,749 | 5,695.30 |
| 2005-12-13 | 37 | 38 | 36 | 36 | 4,124,505 | 5,695.30 |
| 2005-12-12 | 38 | 38 | 36 | 38 | 8,959,228 | 6,011.71 |
| 2005-12-09 | 36 | 39 | 35 | 38 | 28,804,699 | 6,011.71 |
| 2005-12-08 | 37 | 37 | 36 | 36 | 8,083,465 | 5,695.30 |
| 2005-12-07 | 38 | 38 | 37 | 37 | 7,782,590 | 5,853.50 |
| 2005-12-06 | 38 | 39 | 38 | 39 | 9,640,871 | 6,169.91 |
| 2005-12-05 | 39 | 40 | 38 | 39 | 7,554,667 | 6,169.91 |
| 2005-12-02 | 39 | 40 | 39 | 39 | 4,101,168 | 6,169.91 |
| 2005-12-01 | 39 | 40 | 38 | 39 | 8,303,350 | 6,169.91 |
| 2005-11-30 | 39 | 39 | 38 | 39 | 4,482,742 | 6,169.91 |
| 2005-11-29 | 40 | 40 | 38 | 39 | 12,763,812 | 6,169.91 |
| 2005-11-28 | 39 | 41 | 39 | 40 | 12,830,198 | 6,328.11 |
| 2005-11-25 | 39 | 40 | 38 | 39 | 9,043,422 | 6,169.91 |
| 2005-11-24 | 40 | 41 | 39 | 39 | 12,082,703 | 6,169.91 |
| 2005-11-22 | 41 | 41 | 40 | 41 | 7,123,438 | 6,486.32 |
| 2005-11-21 | 41 | 42 | 40 | 40 | 7,762,103 | 6,328.11 |
| 2005-11-18 | 41 | 42 | 40 | 41 | 5,988,105 | 6,486.32 |
| 2005-11-17 | 42 | 42 | 40 | 42 | 10,402,729 | 6,644.52 |
| 2005-11-16 | 42 | 43 | 41 | 42 | 17,474,225 | 6,644.52 |
| 2005-11-15 | 45 | 46 | 42 | 42 | 36,264,456 | 6,644.52 |
| 2005-11-14 | 43 | 46 | 41 | 46 | 37,432,536 | 7,277.33 |
| 2005-11-11 | 43 | 47 | 42 | 43 | 110,202,189 | 6,802.72 |
| 2005-11-10 | 40 | 41 | 39 | 41 | 5,440,371 | 6,486.32 |
| 2005-11-09 | 41 | 41 | 39 | 41 | 13,063,126 | 6,486.32 |
| 2005-11-08 | 39 | 41 | 39 | 41 | 11,542,040 | 6,486.32 |
| 2005-11-07 | 39 | 41 | 39 | 39 | 17,498,700 | 6,169.91 |
| 2005-11-04 | 40 | 41 | 39 | 40 | 12,457,266 | 6,328.11 |
| 2005-11-02 | 41 | 42 | 40 | 41 | 5,735,083 | 6,486.32 |
| 2005-11-01 | 41 | 42 | 40 | 41 | 9,831,769 | 6,486.32 |
| 2005-10-31 | 41 | 42 | 40 | 41 | 10,968,340 | 6,486.32 |
| 2005-10-28 | 42 | 42 | 41 | 41 | 4,589,184 | 6,486.32 |
| 2005-10-27 | 42 | 42 | 41 | 42 | 5,813,948 | 6,644.52 |
| 2005-10-26 | 43 | 44 | 41 | 43 | 15,213,943 | 6,802.72 |
| 2005-10-25 | 44 | 44 | 42 | 42 | 14,929,637 | 6,644.52 |
| 2005-10-24 | 43 | 44 | 42 | 44 | 19,598,532 | 6,960.92 |
| 2005-10-21 | 43 | 44 | 41 | 42 | 18,919,024 | 6,644.52 |
| 2005-10-20 | 44 | 47 | 41 | 43 | 82,162,256 | 6,802.72 |
| 2005-10-19 | 41 | 43 | 40 | 43 | 34,319,355 | 6,802.72 |
| 2005-10-18 | 42 | 43 | 40 | 41 | 35,471,154 | 6,486.32 |
| 2005-10-17 | 36 | 43 | 36 | 43 | 65,880,939 | 6,802.72 |
| 2005-10-14 | 37 | 38 | 35 | 36 | 38,221,362 | 5,695.30 |
| 2005-10-13 | 38 | 39 | 37 | 38 | 16,285,711 | 6,011.71 |
| 2005-10-12 | 40 | 40 | 37 | 39 | 34,290,315 | 6,169.91 |
| 2005-10-11 | 41 | 42 | 39 | 40 | 16,583,051 | 6,328.11 |
| 2005-10-07 | 42 | 42 | 40 | 42 | 19,373,429 | 6,644.52 |
| 2005-10-06 | 42 | 44 | 41 | 42 | 13,394,691 | 6,644.52 |
| 2005-10-05 | 44 | 44 | 42 | 44 | 14,716,238 | 6,960.92 |
| 2005-10-04 | 44 | 46 | 43 | 44 | 30,521,155 | 6,960.92 |
| 2005-10-03 | 43 | 45 | 41 | 44 | 28,793,277 | 6,960.92 |
| 2005-09-30 | 44 | 45 | 41 | 43 | 26,990,665 | 6,802.72 |
| 2005-09-29 | 48 | 49 | 44 | 44 | 56,246,806 | 6,960.92 |
| 2005-09-28 | 41 | 44 | 40 | 43 | 28,505,647 | 6,802.72 |
| 2005-09-27 | 36 | 40 | 34 | 39 | 21,797,927 | 6,169.91 |
| 2005-09-26 | 32 | 35 | 27 | 35 | 38,710,611 | 5,537.10 |
| 2005-09-22 | 45 | 50 | 38 | 40 | 139,696,621 | 6,328.11 |
| 2005-09-21 | 59 | 63 | 46 | 52 | 229,025,929 | 8,226.55 |
| 2005-09-20 | 40 | 52 | 39 | 52 | 183,335,156 | 8,226.55 |
| 2005-09-16 | 32 | 38 | 32 | 37 | 130,884,125 | 5,853.50 |
| 2005-09-15 | 31 | 33 | 30 | 32 | 68,939,400 | 5,062.49 |
| 2005-09-14 | 28 | 34 | 27 | 32 | 190,681,574 | 5,062.49 |
| 2005-09-13 | 27 | 28 | 26 | 28 | 17,322,044 | 4,429.68 |
| 2005-09-12 | 26 | 28 | 26 | 27 | 27,565,240 | 4,271.48 |
| 2005-09-09 | 25 | 26 | 24 | 26 | 35,824,537 | 4,113.27 |
| 2005-09-08 | 27 | 27 | 25 | 26 | 20,906,763 | 4,113.27 |
| 2005-09-07 | 27 | 28 | 25 | 27 | 56,628,339 | 4,271.48 |
| 2005-09-06 | 28 | 31 | 27 | 27 | 143,138,960 | 4,271.48 |
| 2005-09-05 | 24 | 29 | 23 | 28 | 133,593,639 | 4,429.68 |
| 2005-09-02 | 23 | 24 | 22 | 23 | 31,771,330 | 3,638.66 |
| 2005-09-01 | 23 | 25 | 22 | 23 | 93,608,329 | 3,638.66 |
| 2005-08-31 | 21 | 22 | 20 | 22 | 44,150,366 | 3,480.46 |
| 2005-08-30 | 20 | 21 | 20 | 21 | 5,579,025 | 3,322.26 |
| 2005-08-29 | 20 | 21 | 19 | 20 | 10,493,267 | 3,164.06 |
| 2005-08-26 | 20 | 20 | 19 | 20 | 5,011,691 | 3,164.06 |
| 2005-08-25 | 20 | 20 | 19 | 20 | 5,571,249 | 3,164.06 |
| 2005-08-24 | 20 | 21 | 19 | 20 | 7,524,652 | 3,164.06 |
| 2005-08-23 | 20 | 21 | 19 | 20 | 44,600,410 | 3,164.06 |
| 2005-08-22 | 20 | 20 | 19 | 20 | 6,968,619 | 3,164.06 |
| 2005-08-19 | 19 | 20 | 19 | 20 | 5,564,209 | 3,164.06 |
| 2005-08-18 | 20 | 20 | 19 | 19 | 5,238,848 | 3,005.85 |
| 2005-08-17 | 20 | 20 | 19 | 20 | 4,628,586 | 3,164.06 |
| 2005-08-16 | 19 | 20 | 19 | 20 | 7,461,842 | 3,164.06 |
| 2005-08-15 | 20 | 21 | 19 | 20 | 7,513,935 | 3,164.06 |
| 2005-08-12 | 21 | 22 | 19 | 20 | 31,761,661 | 3,164.06 |
| 2005-08-11 | 20 | 24 | 20 | 21 | 100,681,500 | 3,322.26 |
| 2005-08-10 | 20 | 20 | 18 | 20 | 18,627,002 | 3,164.06 |
| 2005-08-09 | 18 | 20 | 18 | 20 | 15,678,803 | 3,164.06 |
| 2005-08-08 | 18 | 19 | 17 | 18 | 15,276,179 | 2,847.65 |
| 2005-08-05 | 18 | 19 | 18 | 19 | 4,722,328 | 3,005.85 |
| 2005-08-04 | 19 | 19 | 18 | 19 | 7,211,881 | 3,005.85 |
| 2005-08-03 | 19 | 20 | 18 | 18 | 21,236,153 | 2,847.65 |
| 2005-08-02 | 20 | 21 | 19 | 20 | 9,962,394 | 3,164.06 |
| 2005-08-01 | 20 | 21 | 19 | 20 | 33,725,771 | 3,164.06 |
| 2005-07-29 | 19 | 21 | 19 | 20 | 47,126,916 | 3,164.06 |
| 2005-07-28 | 18 | 19 | 17 | 19 | 12,528,154 | 3,005.85 |
| 2005-07-27 | 18 | 18 | 17 | 18 | 7,671,252 | 2,847.65 |
| 2005-07-26 | 18 | 19 | 17 | 18 | 7,334,268 | 2,847.65 |
| 2005-07-25 | 18 | 19 | 17 | 18 | 9,713,562 | 2,847.65 |
| 2005-07-22 | 19 | 20 | 17 | 18 | 46,404,179 | 2,847.65 |
| 2005-07-21 | 16 | 19 | 16 | 19 | 57,986,226 | 3,005.85 |
| 2005-07-20 | 16 | 17 | 16 | 16 | 4,634,519 | 2,531.25 |
| 2005-07-19 | 17 | 17 | 16 | 16 | 5,444,471 | 2,531.25 |
| 2005-07-15 | 17 | 18 | 16 | 17 | 8,226,550 | 2,689.45 |
| 2005-07-14 | 17 | 18 | 17 | 17 | 5,629,234 | 2,689.45 |
| 2005-07-13 | 17 | 18 | 17 | 17 | 5,516,336 | 2,689.45 |
| 2005-07-12 | 17 | 18 | 17 | 18 | 4,300,486 | 2,847.65 |
| 2005-07-11 | 17 | 18 | 17 | 17 | 3,607,099 | 2,689.45 |
| 2005-07-08 | 17 | 18 | 17 | 18 | 9,844,389 | 2,847.65 |
| 2005-07-07 | 18 | 19 | 17 | 18 | 19,022,485 | 2,847.65 |
| 2005-07-06 | 16 | 18 | 15 | 18 | 39,656,926 | 2,847.65 |
| 2005-07-05 | 17 | 17 | 15 | 16 | 20,399,499 | 2,531.25 |
| 2005-07-04 | 18 | 18 | 16 | 17 | 21,958,467 | 2,689.45 |
| 2005-07-01 | 19 | 19 | 18 | 18 | 18,589,433 | 2,847.65 |
| 2005-06-30 | 19 | 20 | 18 | 18 | 38,382,984 | 2,847.65 |
| 2005-06-29 | 19 | 20 | 18 | 19 | 35,561,199 | 3,005.85 |
| 2005-06-28 | 21 | 21 | 19 | 20 | 32,473,802 | 3,164.06 |
| 2005-06-27 | 19 | 21 | 17 | 20 | 56,396,711 | 3,164.06 |
| 2005-06-24 | 16 | 19 | 15 | 18 | 57,663,313 | 2,847.65 |
| 2005-06-23 | 21 | 21 | 16 | 17 | 61,119,390 | 2,689.45 |
| 2005-06-22 | 21 | 22 | 19 | 21 | 61,666,066 | 3,322.26 |
| 2005-06-21 | 25 | 27 | 18 | 20 | 208,772,204 | 3,164.06 |
| 2005-06-20 | 14 | 23 | 13 | 23 | 297,208,604 | 3,638.66 |
| 2005-06-17 | 10 | 12 | 9 | 11 | 90,880,903 | 1,740.23 |
| 2005-06-16 | 10 | 10 | 9 | 9 | 7,170,022 | 1,423.83 |
| 2005-06-15 | 10 | 10 | 9 | 10 | 5,071,650 | 1,582.03 |
| 2005-06-14 | 10 | 10 | 9 | 9 | 6,351,559 | 1,423.83 |
| 2005-06-13 | 9 | 10 | 9 | 10 | 10,929,945 | 1,582.03 |
| 2005-06-10 | 9 | 10 | 9 | 10 | 4,412,519 | 1,582.03 |
| 2005-06-09 | 10 | 10 | 9 | 9 | 1,930,579 | 1,423.83 |
| 2005-06-08 | 10 | 10 | 9 | 9 | 22,202,958 | 1,423.83 |
| 2005-06-07 | 10 | 11 | 9 | 10 | 8,681,922 | 1,582.03 |
| 2005-06-06 | 10 | 11 | 9 | 10 | 24,453,862 | 1,582.03 |
| 2005-06-03 | 9 | 10 | 9 | 10 | 2,721,666 | 1,582.03 |
| 2005-06-02 | 9 | 10 | 9 | 10 | 1,716,053 | 1,582.03 |
| 2005-06-01 | 9 | 10 | 9 | 9 | 2,518,219 | 1,423.83 |
| 2005-05-31 | 9 | 10 | 9 | 10 | 3,314,483 | 1,582.03 |
| 2005-05-30 | 9 | 10 | 9 | 9 | 2,906,339 | 1,423.83 |
| 2005-05-27 | 10 | 10 | 9 | 9 | 2,715,643 | 1,423.83 |
| 2005-05-26 | 9 | 10 | 9 | 10 | 2,551,719 | 1,582.03 |
| 2005-05-25 | 10 | 10 | 9 | 10 | 1,850,879 | 1,582.03 |
| 2005-05-24 | 9 | 10 | 9 | 10 | 1,448,446 | 1,582.03 |
| 2005-05-23 | 10 | 10 | 9 | 10 | 3,864,714 | 1,582.03 |
| 2005-05-20 | 10 | 10 | 9 | 9 | 6,358,901 | 1,423.83 |
| 2005-05-19 | 10 | 11 | 10 | 10 | 3,415,879 | 1,582.03 |
| 2005-05-18 | 10 | 11 | 10 | 10 | 2,637,745 | 1,582.03 |
| 2005-05-17 | 10 | 11 | 10 | 11 | 8,097,042 | 1,740.23 |
| 2005-05-16 | 10 | 11 | 10 | 10 | 4,351,552 | 1,582.03 |
| 2005-05-13 | 10 | 11 | 10 | 10 | 3,042,243 | 1,582.03 |
| 2005-05-12 | 10 | 11 | 10 | 11 | 1,628,586 | 1,740.23 |
| 2005-05-11 | 11 | 12 | 10 | 11 | 3,224,569 | 1,740.23 |
| 2005-05-10 | 11 | 12 | 11 | 11 | 3,044,579 | 1,740.23 |
| 2005-05-09 | 11 | 12 | 11 | 11 | 2,267,291 | 1,740.23 |
| 2005-05-06 | 11 | 12 | 10 | 12 | 3,310,474 | 1,898.43 |
| 2005-05-02 | 11 | 12 | 10 | 11 | 5,913,994 | 1,740.23 |
| 2005-04-28 | 11 | 12 | 11 | 11 | 5,400,536 | 1,740.23 |
| 2005-04-27 | 11 | 12 | 11 | 12 | 3,319,469 | 1,898.43 |
| 2005-04-26 | 11 | 12 | 11 | 12 | 1,566,260 | 1,898.43 |
| 2005-04-25 | 12 | 12 | 11 | 11 | 4,117,082 | 1,740.23 |
| 2005-04-22 | 12 | 13 | 11 | 12 | 35,660,458 | 1,898.43 |
| 2005-04-21 | 11 | 12 | 11 | 12 | 4,056,549 | 1,898.43 |
| 2005-04-20 | 12 | 12 | 11 | 11 | 2,163,609 | 1,740.23 |
| 2005-04-19 | 12 | 12 | 11 | 11 | 3,944,204 | 1,740.23 |
| 2005-04-18 | 11 | 12 | 11 | 12 | 4,147,893 | 1,898.43 |
| 2005-04-15 | 12 | 12 | 11 | 12 | 2,855,888 | 1,898.43 |
| 2005-04-14 | 12 | 13 | 11 | 12 | 7,379,875 | 1,898.43 |
| 2005-04-13 | 12 | 13 | 11 | 13 | 17,641,594 | 2,056.64 |
| 2005-04-12 | 12 | 13 | 11 | 12 | 24,860,989 | 1,898.43 |
| 2005-04-11 | 11 | 14 | 11 | 14 | 70,100,525 | 2,214.84 |
| 2005-04-08 | 11 | 12 | 11 | 11 | 3,226,190 | 1,740.23 |
| 2005-04-07 | 11 | 12 | 10 | 11 | 11,182,837 | 1,740.23 |
| 2005-04-06 | 12 | 12 | 10 | 11 | 8,150,958 | 1,740.23 |
| 2005-04-05 | 10 | 12 | 9 | 12 | 30,489,971 | 1,898.43 |
| 2005-04-04 | 9 | 10 | 9 | 10 | 3,459,733 | 1,582.03 |
| 2005-04-01 | 9 | 10 | 9 | 9 | 2,866,705 | 1,423.83 |
| 2005-03-31 | 10 | 10 | 9 | 10 | 3,612,870 | 1,582.03 |
| 2005-03-30 | 10 | 10 | 9 | 10 | 6,683,919 | 1,582.03 |
| 2005-03-29 | 10 | 11 | 9 | 10 | 13,004,939 | 1,582.03 |
| 2005-03-28 | 10 | 11 | 10 | 10 | 8,557,470 | 1,582.03 |
| 2005-03-25 | 10 | 11 | 10 | 11 | 5,613,582 | 1,740.23 |
| 2005-03-24 | 11 | 12 | 10 | 11 | 19,324,136 | 1,740.23 |
| 2005-03-23 | 11 | 12 | 11 | 12 | 6,664,480 | 1,898.43 |
| 2005-03-22 | 11 | 12 | 11 | 12 | 12,847,320 | 1,898.43 |
| 2005-03-18 | 11 | 12 | 11 | 12 | 8,317,381 | 1,898.43 |
| 2005-03-17 | 12 | 12 | 11 | 12 | 16,607,053 | 1,898.43 |
| 2005-03-16 | 12 | 13 | 11 | 13 | 12,082,633 | 2,056.64 |
| 2005-03-15 | 11 | 13 | 11 | 11 | 27,199,823 | 1,740.23 |
| 2005-03-14 | 13 | 14 | 11 | 13 | 27,631,022 | 2,056.64 |
| 2005-03-11 | 11 | 15 | 11 | 14 | 33,890,873 | 2,214.84 |
| 2005-03-10 | 12 | 13 | 11 | 11 | 9,730,282 | 1,740.23 |
| 2005-03-09 | 13 | 13 | 12 | 12 | 10,533,657 | 1,898.43 |
| 2005-03-08 | 14 | 15 | 13 | 13 | 8,112,523 | 2,056.64 |
| 2005-03-07 | 15 | 16 | 14 | 15 | 9,394,547 | 2,373.04 |
| 2005-03-04 | 15 | 16 | 15 | 16 | 5,515,872 | 2,531.25 |
| 2005-03-03 | 16 | 17 | 15 | 16 | 9,822,079 | 2,531.25 |
| 2005-03-02 | 18 | 18 | 16 | 17 | 12,128,350 | 2,689.45 |
| 2005-03-01 | 19 | 19 | 18 | 18 | 4,614,556 | 2,847.65 |
| 2005-02-28 | 19 | 20 | 18 | 19 | 5,650,154 | 3,005.85 |
| 2005-02-25 | 20 | 20 | 19 | 20 | 2,606,139 | 3,164.06 |
| 2005-02-24 | 20 | 20 | 19 | 20 | 4,452,737 | 3,164.06 |
| 2005-02-23 | 19 | 20 | 19 | 20 | 2,612,958 | 3,164.06 |
| 2005-02-22 | 20 | 21 | 19 | 20 | 6,404,679 | 3,164.06 |
| 2005-02-21 | 21 | 22 | 19 | 21 | 10,537,806 | 3,322.26 |
| 2005-02-18 | 22 | 23 | 20 | 21 | 11,573,989 | 3,322.26 |
| 2005-02-17 | 20 | 24 | 19 | 22 | 31,042,872 | 3,480.46 |
| 2005-02-16 | 22 | 23 | 20 | 20 | 14,323,464 | 3,164.06 |
| 2005-02-15 | 23 | 24 | 22 | 22 | 5,101,957 | 3,480.46 |
| 2005-02-14 | 25 | 26 | 22 | 23 | 16,169,247 | 3,638.66 |
| 2005-02-10 | 24 | 29 | 24 | 24 | 69,458,558 | 3,796.87 |
| 2005-02-09 | 16 | 28 | 15 | 23 | 90,335,258 | 3,638.66 |
| 2005-02-08 | 18 | 18 | 14 | 16 | 33,803,661 | 2,531.25 |
| 2005-02-07 | 18 | 23 | 16 | 18 | 74,137,556 | 2,847.65 |
| 2005-02-04 | 34 | 35 | 31 | 33 | 19,619,452 | 5,220.69 |
| 2005-02-03 | 43 | 46 | 29 | 35 | 57,508,242 | 5,537.10 |
| 2005-02-02 | 70 | 71 | 37 | 41 | 94,927,265 | 6,486.32 |
| 2005-02-01 | 50 | 79 | 47 | 67 | 52,525,420 | 10,599.60 |
| 2005-01-31 | 114 | 115 | 60 | 60 | 42,840,362 | 9,492.17 |
| 2005-01-28 | 109 | 109 | 109 | 109 | 2,359,885 | 17,244.10 |
| 2005-01-27 | 79 | 79 | 79 | 79 | 1,419,942 | 12,498 |
| 2005-01-26 | 50 | 50 | 50 | 50 | 20,706,086 | 7,910.14 |
| 2005-01-25 | 2,045 | 2,085 | 1,688 | 2,011 | 1,143,289 | 3,149.92 |
| 2005-01-24 | 2,125 | 2,482 | 2,085 | 2,085 | 1,005,613 | 3,265.83 |
| 2005-01-21 | 2,482 | 2,482 | 2,482 | 2,482 | 1,663,646 | 3,887.67 |
| 2005-01-20 | 1,882 | 1,882 | 1,882 | 1,882 | 116,152 | 2,947.86 |
| 2005-01-19 | 1,485 | 1,485 | 1,485 | 1,485 | 64,855 | 2,326.02 |
| 2005-01-18 | 1,287 | 1,287 | 1,287 | 1,287 | 17,294 | 2,015.89 |
| 2005-01-17 | 1,088 | 1,088 | 1,088 | 1,088 | 6,174 | 1,704.18 |
| 2005-01-14 | 1,003 | 1,023 | 968 | 989 | 35,152 | 1,549.12 |
| 2005-01-13 | 988 | 1,016 | 988 | 1,000 | 45,415 | 1,566.34 |
| 2005-01-12 | 953 | 988 | 944 | 986 | 19,379 | 1,544.42 |
| 2005-01-11 | 918 | 955 | 918 | 953 | 18,996 | 1,492.73 |
| 2005-01-07 | 912 | 921 | 912 | 914 | 6,003 | 1,431.64 |
| 2005-01-06 | 906 | 912 | 906 | 912 | 1,813 | 1,428.51 |
| 2005-01-05 | 921 | 937 | 894 | 913 | 10,828 | 1,430.07 |
| 2005-01-04 | 912 | 917 | 912 | 917 | 2,649 | 1,436.34 |
分割・併合履歴 ： [2019-09-27]1株→0.05株 [2014-11-20]1株→0.933株 [2014-08-29]1株→1.355株 [2006-06-01]1株→0.1株 [2005-01-26]1株→101株 [2004-03-26]1株→2株
