7718 スター精密(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 | 1,905 | 1,937 | 1,880 | 1,929 | 130,000 | 1,929 |
| 2005-12-29 | 1,970 | 1,973 | 1,909 | 1,915 | 260,000 | 1,915 |
| 2005-12-28 | 1,896 | 1,979 | 1,875 | 1,974 | 366,000 | 1,974 |
| 2005-12-27 | 1,800 | 1,898 | 1,779 | 1,896 | 369,000 | 1,896 |
| 2005-12-26 | 1,770 | 1,819 | 1,765 | 1,800 | 212,000 | 1,800 |
| 2005-12-22 | 1,769 | 1,800 | 1,761 | 1,800 | 209,000 | 1,800 |
| 2005-12-21 | 1,771 | 1,799 | 1,768 | 1,799 | 244,000 | 1,799 |
| 2005-12-20 | 1,730 | 1,780 | 1,723 | 1,780 | 186,000 | 1,780 |
| 2005-12-19 | 1,740 | 1,740 | 1,703 | 1,718 | 110,000 | 1,718 |
| 2005-12-16 | 1,704 | 1,737 | 1,684 | 1,730 | 204,000 | 1,730 |
| 2005-12-15 | 1,701 | 1,723 | 1,680 | 1,704 | 171,000 | 1,704 |
| 2005-12-14 | 1,696 | 1,723 | 1,680 | 1,680 | 140,000 | 1,680 |
| 2005-12-13 | 1,720 | 1,720 | 1,686 | 1,692 | 205,000 | 1,692 |
| 2005-12-12 | 1,694 | 1,721 | 1,681 | 1,691 | 196,000 | 1,691 |
| 2005-12-09 | 1,675 | 1,724 | 1,666 | 1,690 | 248,000 | 1,690 |
| 2005-12-08 | 1,716 | 1,730 | 1,685 | 1,688 | 267,000 | 1,688 |
| 2005-12-07 | 1,750 | 1,775 | 1,715 | 1,715 | 198,000 | 1,715 |
| 2005-12-06 | 1,752 | 1,777 | 1,700 | 1,768 | 401,000 | 1,768 |
| 2005-12-05 | 1,795 | 1,809 | 1,771 | 1,773 | 304,000 | 1,773 |
| 2005-12-02 | 1,755 | 1,794 | 1,755 | 1,794 | 526,000 | 1,794 |
| 2005-12-01 | 1,714 | 1,745 | 1,701 | 1,739 | 88,000 | 1,739 |
| 2005-11-30 | 1,701 | 1,730 | 1,682 | 1,700 | 148,000 | 1,700 |
| 2005-11-29 | 1,677 | 1,730 | 1,677 | 1,730 | 149,000 | 1,730 |
| 2005-11-28 | 1,678 | 1,697 | 1,665 | 1,673 | 139,000 | 1,673 |
| 2005-11-25 | 1,655 | 1,700 | 1,609 | 1,700 | 235,000 | 1,700 |
| 2005-11-24 | 1,701 | 1,715 | 1,675 | 1,685 | 207,000 | 1,685 |
| 2005-11-22 | 1,730 | 1,732 | 1,685 | 1,702 | 203,000 | 1,702 |
| 2005-11-21 | 1,720 | 1,766 | 1,705 | 1,741 | 176,000 | 1,741 |
| 2005-11-18 | 1,730 | 1,730 | 1,691 | 1,702 | 162,000 | 1,702 |
| 2005-11-17 | 1,735 | 1,738 | 1,665 | 1,701 | 285,000 | 1,701 |
| 2005-11-16 | 1,635 | 1,690 | 1,630 | 1,675 | 199,000 | 1,675 |
| 2005-11-15 | 1,650 | 1,652 | 1,615 | 1,640 | 317,000 | 1,640 |
| 2005-11-14 | 1,704 | 1,710 | 1,655 | 1,670 | 426,000 | 1,670 |
| 2005-11-11 | 1,759 | 1,762 | 1,704 | 1,722 | 290,000 | 1,722 |
| 2005-11-10 | 1,721 | 1,768 | 1,721 | 1,759 | 170,000 | 1,759 |
| 2005-11-09 | 1,765 | 1,769 | 1,680 | 1,730 | 262,000 | 1,730 |
| 2005-11-08 | 1,776 | 1,783 | 1,750 | 1,765 | 192,000 | 1,765 |
| 2005-11-07 | 1,770 | 1,788 | 1,740 | 1,775 | 304,000 | 1,775 |
| 2005-11-04 | 1,680 | 1,775 | 1,672 | 1,753 | 544,000 | 1,753 |
| 2005-11-02 | 1,680 | 1,687 | 1,650 | 1,667 | 245,000 | 1,667 |
| 2005-11-01 | 1,699 | 1,705 | 1,678 | 1,700 | 199,000 | 1,700 |
| 2005-10-31 | 1,651 | 1,682 | 1,642 | 1,673 | 290,000 | 1,673 |
| 2005-10-28 | 1,631 | 1,658 | 1,608 | 1,612 | 338,000 | 1,612 |
| 2005-10-27 | 1,679 | 1,679 | 1,630 | 1,654 | 158,000 | 1,654 |
| 2005-10-26 | 1,665 | 1,688 | 1,653 | 1,682 | 264,000 | 1,682 |
| 2005-10-25 | 1,630 | 1,679 | 1,630 | 1,669 | 353,000 | 1,669 |
| 2005-10-24 | 1,576 | 1,679 | 1,576 | 1,630 | 479,000 | 1,630 |
| 2005-10-21 | 1,500 | 1,575 | 1,500 | 1,574 | 258,000 | 1,574 |
| 2005-10-20 | 1,562 | 1,576 | 1,520 | 1,542 | 246,000 | 1,542 |
| 2005-10-19 | 1,534 | 1,571 | 1,534 | 1,558 | 269,000 | 1,558 |
| 2005-10-18 | 1,521 | 1,561 | 1,521 | 1,558 | 525,000 | 1,558 |
| 2005-10-17 | 1,480 | 1,545 | 1,472 | 1,515 | 681,000 | 1,515 |
| 2005-10-14 | 1,442 | 1,442 | 1,390 | 1,392 | 187,000 | 1,392 |
| 2005-10-13 | 1,457 | 1,457 | 1,420 | 1,427 | 208,000 | 1,427 |
| 2005-10-12 | 1,453 | 1,459 | 1,432 | 1,458 | 198,000 | 1,458 |
| 2005-10-11 | 1,409 | 1,450 | 1,409 | 1,450 | 93,000 | 1,450 |
| 2005-10-07 | 1,430 | 1,435 | 1,400 | 1,411 | 142,000 | 1,411 |
| 2005-10-06 | 1,451 | 1,459 | 1,428 | 1,431 | 123,000 | 1,431 |
| 2005-10-05 | 1,488 | 1,489 | 1,448 | 1,459 | 182,000 | 1,459 |
| 2005-10-04 | 1,483 | 1,492 | 1,460 | 1,484 | 257,000 | 1,484 |
| 2005-10-03 | 1,460 | 1,468 | 1,438 | 1,463 | 190,000 | 1,463 |
| 2005-09-30 | 1,462 | 1,467 | 1,431 | 1,436 | 150,000 | 1,436 |
| 2005-09-29 | 1,428 | 1,474 | 1,428 | 1,460 | 263,000 | 1,460 |
| 2005-09-28 | 1,430 | 1,447 | 1,425 | 1,443 | 39,000 | 1,443 |
| 2005-09-27 | 1,456 | 1,478 | 1,444 | 1,450 | 113,000 | 1,450 |
| 2005-09-26 | 1,480 | 1,480 | 1,437 | 1,457 | 117,000 | 1,457 |
| 2005-09-22 | 1,431 | 1,467 | 1,431 | 1,467 | 330,000 | 1,467 |
| 2005-09-21 | 1,438 | 1,443 | 1,426 | 1,438 | 111,000 | 1,438 |
| 2005-09-20 | 1,428 | 1,430 | 1,410 | 1,427 | 154,000 | 1,427 |
| 2005-09-16 | 1,406 | 1,424 | 1,400 | 1,417 | 153,000 | 1,417 |
| 2005-09-15 | 1,387 | 1,404 | 1,380 | 1,397 | 225,000 | 1,397 |
| 2005-09-14 | 1,388 | 1,406 | 1,376 | 1,394 | 174,000 | 1,394 |
| 2005-09-13 | 1,398 | 1,417 | 1,391 | 1,395 | 182,000 | 1,395 |
| 2005-09-12 | 1,427 | 1,446 | 1,401 | 1,404 | 131,000 | 1,404 |
| 2005-09-09 | 1,380 | 1,442 | 1,355 | 1,438 | 448,000 | 1,438 |
| 2005-09-08 | 1,409 | 1,417 | 1,395 | 1,400 | 163,000 | 1,400 |
| 2005-09-07 | 1,434 | 1,436 | 1,420 | 1,429 | 115,000 | 1,429 |
| 2005-09-06 | 1,438 | 1,442 | 1,412 | 1,414 | 104,000 | 1,414 |
| 2005-09-05 | 1,408 | 1,436 | 1,408 | 1,435 | 106,000 | 1,435 |
| 2005-09-02 | 1,412 | 1,412 | 1,397 | 1,407 | 62,000 | 1,407 |
| 2005-09-01 | 1,417 | 1,420 | 1,408 | 1,411 | 73,000 | 1,411 |
| 2005-08-31 | 1,422 | 1,422 | 1,403 | 1,412 | 71,000 | 1,412 |
| 2005-08-30 | 1,411 | 1,418 | 1,400 | 1,418 | 86,000 | 1,418 |
| 2005-08-29 | 1,426 | 1,431 | 1,404 | 1,410 | 99,000 | 1,410 |
| 2005-08-26 | 1,410 | 1,419 | 1,410 | 1,418 | 99,000 | 1,418 |
| 2005-08-25 | 1,417 | 1,417 | 1,402 | 1,411 | 187,000 | 1,411 |
| 2005-08-24 | 1,405 | 1,412 | 1,388 | 1,412 | 292,000 | 1,412 |
| 2005-08-23 | 1,324 | 1,429 | 1,303 | 1,410 | 433,000 | 1,410 |
| 2005-08-22 | 1,319 | 1,340 | 1,315 | 1,324 | 151,000 | 1,324 |
| 2005-08-19 | 1,307 | 1,339 | 1,293 | 1,319 | 216,000 | 1,319 |
| 2005-08-18 | 1,320 | 1,337 | 1,317 | 1,330 | 111,000 | 1,330 |
| 2005-08-17 | 1,319 | 1,334 | 1,304 | 1,314 | 309,000 | 1,314 |
| 2005-08-16 | 1,366 | 1,366 | 1,326 | 1,351 | 147,000 | 1,351 |
| 2005-08-15 | 1,385 | 1,392 | 1,367 | 1,379 | 128,000 | 1,379 |
| 2005-08-12 | 1,415 | 1,418 | 1,384 | 1,384 | 180,000 | 1,384 |
| 2005-08-11 | 1,399 | 1,417 | 1,390 | 1,414 | 184,000 | 1,414 |
| 2005-08-10 | 1,363 | 1,398 | 1,363 | 1,383 | 130,000 | 1,383 |
| 2005-08-09 | 1,348 | 1,376 | 1,348 | 1,365 | 110,000 | 1,365 |
| 2005-08-08 | 1,236 | 1,330 | 1,230 | 1,329 | 281,000 | 1,329 |
| 2005-08-05 | 1,347 | 1,358 | 1,332 | 1,336 | 119,000 | 1,336 |
| 2005-08-04 | 1,355 | 1,385 | 1,336 | 1,367 | 427,000 | 1,367 |
| 2005-08-03 | 1,440 | 1,441 | 1,348 | 1,348 | 425,000 | 1,348 |
| 2005-08-02 | 1,440 | 1,479 | 1,436 | 1,440 | 252,000 | 1,440 |
| 2005-08-01 | 1,400 | 1,448 | 1,385 | 1,440 | 335,000 | 1,440 |
| 2005-07-29 | 1,382 | 1,391 | 1,365 | 1,389 | 189,000 | 1,389 |
| 2005-07-28 | 1,390 | 1,399 | 1,370 | 1,384 | 176,000 | 1,384 |
| 2005-07-27 | 1,385 | 1,391 | 1,371 | 1,375 | 138,000 | 1,375 |
| 2005-07-26 | 1,375 | 1,384 | 1,375 | 1,383 | 97,000 | 1,383 |
| 2005-07-25 | 1,358 | 1,375 | 1,328 | 1,375 | 213,000 | 1,375 |
| 2005-07-22 | 1,369 | 1,369 | 1,354 | 1,358 | 198,000 | 1,358 |
| 2005-07-21 | 1,353 | 1,380 | 1,352 | 1,358 | 158,000 | 1,358 |
| 2005-07-20 | 1,358 | 1,362 | 1,350 | 1,353 | 125,000 | 1,353 |
| 2005-07-19 | 1,339 | 1,359 | 1,339 | 1,348 | 281,000 | 1,348 |
| 2005-07-15 | 1,277 | 1,323 | 1,277 | 1,319 | 223,000 | 1,319 |
| 2005-07-14 | 1,292 | 1,311 | 1,290 | 1,296 | 286,000 | 1,296 |
| 2005-07-13 | 1,277 | 1,303 | 1,277 | 1,303 | 155,000 | 1,303 |
| 2005-07-12 | 1,298 | 1,339 | 1,295 | 1,304 | 329,000 | 1,304 |
| 2005-07-11 | 1,260 | 1,281 | 1,248 | 1,270 | 241,000 | 1,270 |
| 2005-07-08 | 1,210 | 1,259 | 1,210 | 1,255 | 205,000 | 1,255 |
| 2005-07-07 | 1,206 | 1,225 | 1,206 | 1,223 | 83,000 | 1,223 |
| 2005-07-06 | 1,213 | 1,228 | 1,213 | 1,225 | 83,000 | 1,225 |
| 2005-07-05 | 1,228 | 1,228 | 1,202 | 1,213 | 106,000 | 1,213 |
| 2005-07-04 | 1,234 | 1,254 | 1,220 | 1,227 | 137,000 | 1,227 |
| 2005-07-01 | 1,203 | 1,230 | 1,196 | 1,230 | 267,000 | 1,230 |
| 2005-06-30 | 1,194 | 1,209 | 1,191 | 1,203 | 312,000 | 1,203 |
| 2005-06-29 | 1,154 | 1,186 | 1,141 | 1,174 | 133,000 | 1,174 |
| 2005-06-28 | 1,150 | 1,159 | 1,145 | 1,155 | 61,000 | 1,155 |
| 2005-06-27 | 1,155 | 1,159 | 1,140 | 1,158 | 60,000 | 1,158 |
| 2005-06-24 | 1,140 | 1,166 | 1,130 | 1,159 | 168,000 | 1,159 |
| 2005-06-23 | 1,136 | 1,144 | 1,128 | 1,140 | 86,000 | 1,140 |
| 2005-06-22 | 1,113 | 1,135 | 1,112 | 1,135 | 144,000 | 1,135 |
| 2005-06-21 | 1,129 | 1,137 | 1,122 | 1,130 | 87,000 | 1,130 |
| 2005-06-20 | 1,127 | 1,136 | 1,121 | 1,130 | 122,000 | 1,130 |
| 2005-06-17 | 1,125 | 1,140 | 1,125 | 1,135 | 89,000 | 1,135 |
| 2005-06-16 | 1,112 | 1,121 | 1,105 | 1,117 | 150,000 | 1,117 |
| 2005-06-15 | 1,120 | 1,139 | 1,120 | 1,132 | 198,000 | 1,132 |
| 2005-06-14 | 1,134 | 1,138 | 1,121 | 1,124 | 120,000 | 1,124 |
| 2005-06-13 | 1,136 | 1,144 | 1,127 | 1,134 | 113,000 | 1,134 |
| 2005-06-10 | 1,127 | 1,141 | 1,105 | 1,136 | 150,000 | 1,136 |
| 2005-06-09 | 1,131 | 1,138 | 1,115 | 1,127 | 111,000 | 1,127 |
| 2005-06-08 | 1,129 | 1,138 | 1,124 | 1,138 | 82,000 | 1,138 |
| 2005-06-07 | 1,138 | 1,139 | 1,125 | 1,135 | 54,000 | 1,135 |
| 2005-06-06 | 1,120 | 1,139 | 1,120 | 1,139 | 175,000 | 1,139 |
| 2005-06-03 | 1,148 | 1,150 | 1,120 | 1,144 | 104,000 | 1,144 |
| 2005-06-02 | 1,155 | 1,156 | 1,143 | 1,149 | 144,000 | 1,149 |
| 2005-06-01 | 1,135 | 1,145 | 1,126 | 1,142 | 224,000 | 1,142 |
| 2005-05-31 | 1,092 | 1,156 | 1,089 | 1,155 | 273,000 | 1,155 |
| 2005-05-30 | 1,076 | 1,113 | 1,076 | 1,095 | 272,000 | 1,095 |
| 2005-05-27 | 1,092 | 1,118 | 1,092 | 1,116 | 81,000 | 1,116 |
| 2005-05-26 | 1,112 | 1,113 | 1,101 | 1,112 | 118,000 | 1,112 |
| 2005-05-25 | 1,112 | 1,124 | 1,105 | 1,119 | 160,000 | 1,119 |
| 2005-05-24 | 1,125 | 1,131 | 1,105 | 1,112 | 356,000 | 1,112 |
| 2005-05-23 | 1,091 | 1,110 | 1,085 | 1,109 | 172,000 | 1,109 |
| 2005-05-20 | 1,094 | 1,095 | 1,080 | 1,092 | 111,000 | 1,092 |
| 2005-05-19 | 1,066 | 1,095 | 1,055 | 1,095 | 227,000 | 1,095 |
| 2005-05-18 | 1,039 | 1,060 | 1,039 | 1,060 | 142,000 | 1,060 |
| 2005-05-17 | 1,076 | 1,085 | 1,045 | 1,048 | 182,000 | 1,048 |
| 2005-05-16 | 1,076 | 1,084 | 1,056 | 1,076 | 188,000 | 1,076 |
| 2005-05-13 | 1,096 | 1,097 | 1,083 | 1,087 | 183,000 | 1,087 |
| 2005-05-12 | 1,081 | 1,099 | 1,080 | 1,097 | 318,000 | 1,097 |
| 2005-05-11 | 1,058 | 1,085 | 1,051 | 1,079 | 236,000 | 1,079 |
| 2005-05-10 | 1,058 | 1,065 | 1,045 | 1,062 | 172,000 | 1,062 |
| 2005-05-09 | 1,040 | 1,060 | 1,035 | 1,060 | 187,000 | 1,060 |
| 2005-05-06 | 1,043 | 1,058 | 1,041 | 1,055 | 345,000 | 1,055 |
| 2005-05-02 | 1,009 | 1,030 | 1,003 | 1,027 | 179,000 | 1,027 |
| 2005-04-28 | 1,013 | 1,014 | 995 | 1,004 | 151,000 | 1,004 |
| 2005-04-27 | 1,003 | 1,025 | 1,003 | 1,013 | 113,000 | 1,013 |
| 2005-04-26 | 1,018 | 1,038 | 1,015 | 1,022 | 296,000 | 1,022 |
| 2005-04-25 | 997 | 1,012 | 997 | 1,008 | 145,000 | 1,008 |
| 2005-04-22 | 997 | 1,008 | 994 | 1,006 | 227,000 | 1,006 |
| 2005-04-21 | 990 | 990 | 963 | 977 | 152,000 | 977 |
| 2005-04-20 | 987 | 1,012 | 985 | 1,000 | 320,000 | 1,000 |
| 2005-04-19 | 967 | 985 | 967 | 981 | 98,000 | 981 |
| 2005-04-18 | 960 | 981 | 951 | 967 | 244,000 | 967 |
| 2005-04-15 | 960 | 999 | 958 | 996 | 295,000 | 996 |
| 2005-04-14 | 959 | 972 | 951 | 970 | 93,000 | 970 |
| 2005-04-13 | 974 | 980 | 963 | 969 | 127,000 | 969 |
| 2005-04-12 | 983 | 983 | 978 | 978 | 54,000 | 978 |
| 2005-04-11 | 985 | 990 | 977 | 977 | 77,000 | 977 |
| 2005-04-08 | 973 | 988 | 973 | 984 | 93,000 | 984 |
| 2005-04-07 | 975 | 982 | 974 | 979 | 66,000 | 979 |
| 2005-04-06 | 970 | 986 | 970 | 983 | 141,000 | 983 |
| 2005-04-05 | 970 | 987 | 964 | 985 | 102,000 | 985 |
| 2005-04-04 | 969 | 980 | 960 | 980 | 150,000 | 980 |
| 2005-04-01 | 975 | 980 | 963 | 976 | 71,000 | 976 |
| 2005-03-31 | 969 | 985 | 962 | 985 | 83,000 | 985 |
| 2005-03-30 | 979 | 985 | 955 | 967 | 96,000 | 967 |
| 2005-03-29 | 979 | 985 | 966 | 970 | 93,000 | 970 |
| 2005-03-28 | 987 | 991 | 976 | 979 | 76,000 | 979 |
| 2005-03-25 | 961 | 989 | 954 | 987 | 265,000 | 987 |
| 2005-03-24 | 958 | 980 | 958 | 965 | 117,000 | 965 |
| 2005-03-23 | 968 | 979 | 945 | 975 | 181,000 | 975 |
| 2005-03-22 | 956 | 975 | 956 | 969 | 69,000 | 969 |
| 2005-03-18 | 968 | 968 | 958 | 966 | 78,000 | 966 |
| 2005-03-17 | 953 | 966 | 941 | 965 | 157,000 | 965 |
| 2005-03-16 | 952 | 970 | 951 | 968 | 131,000 | 968 |
| 2005-03-15 | 974 | 977 | 965 | 965 | 65,000 | 965 |
| 2005-03-14 | 989 | 989 | 973 | 973 | 58,000 | 973 |
| 2005-03-11 | 973 | 985 | 973 | 981 | 193,000 | 981 |
| 2005-03-10 | 971 | 977 | 960 | 963 | 157,000 | 963 |
| 2005-03-09 | 989 | 989 | 977 | 982 | 95,000 | 982 |
| 2005-03-08 | 977 | 990 | 977 | 990 | 79,000 | 990 |
| 2005-03-07 | 980 | 990 | 980 | 987 | 102,000 | 987 |
| 2005-03-04 | 984 | 990 | 983 | 988 | 61,000 | 988 |
| 2005-03-03 | 983 | 992 | 976 | 990 | 164,000 | 990 |
| 2005-03-02 | 986 | 991 | 986 | 991 | 110,000 | 991 |
| 2005-03-01 | 981 | 985 | 972 | 985 | 98,000 | 985 |
| 2005-02-28 | 980 | 988 | 970 | 981 | 116,000 | 981 |
| 2005-02-25 | 969 | 983 | 968 | 976 | 114,000 | 976 |
| 2005-02-24 | 966 | 969 | 961 | 969 | 111,000 | 969 |
| 2005-02-23 | 960 | 976 | 956 | 973 | 109,000 | 973 |
| 2005-02-22 | 979 | 979 | 962 | 970 | 193,000 | 970 |
| 2005-02-21 | 989 | 998 | 977 | 987 | 174,000 | 987 |
| 2005-02-18 | 965 | 988 | 961 | 985 | 361,000 | 985 |
| 2005-02-17 | 952 | 968 | 949 | 965 | 136,000 | 965 |
| 2005-02-16 | 965 | 969 | 951 | 952 | 77,000 | 952 |
| 2005-02-15 | 965 | 970 | 952 | 964 | 142,000 | 964 |
| 2005-02-14 | 955 | 967 | 943 | 964 | 225,000 | 964 |
| 2005-02-10 | 920 | 937 | 920 | 936 | 142,000 | 936 |
| 2005-02-09 | 930 | 934 | 923 | 929 | 104,000 | 929 |
| 2005-02-08 | 941 | 941 | 934 | 937 | 123,000 | 937 |
| 2005-02-07 | 945 | 945 | 937 | 941 | 63,000 | 941 |
| 2005-02-04 | 945 | 949 | 933 | 938 | 121,000 | 938 |
| 2005-02-03 | 935 | 944 | 926 | 944 | 135,000 | 944 |
| 2005-02-02 | 930 | 945 | 930 | 944 | 156,000 | 944 |
| 2005-02-01 | 949 | 959 | 920 | 939 | 152,000 | 939 |
| 2005-01-31 | 909 | 945 | 909 | 945 | 158,000 | 945 |
| 2005-01-28 | 912 | 915 | 900 | 909 | 178,000 | 909 |
| 2005-01-27 | 914 | 919 | 908 | 917 | 129,000 | 917 |
| 2005-01-26 | 904 | 918 | 904 | 914 | 116,000 | 914 |
| 2005-01-25 | 908 | 912 | 900 | 911 | 176,000 | 911 |
| 2005-01-24 | 919 | 919 | 906 | 909 | 98,000 | 909 |
| 2005-01-21 | 900 | 922 | 899 | 909 | 268,000 | 909 |
| 2005-01-20 | 938 | 938 | 903 | 908 | 214,000 | 908 |
| 2005-01-19 | 940 | 945 | 932 | 938 | 172,000 | 938 |
| 2005-01-18 | 940 | 944 | 925 | 940 | 179,000 | 940 |
| 2005-01-17 | 958 | 958 | 934 | 945 | 302,000 | 945 |
| 2005-01-14 | 918 | 977 | 907 | 958 | 510,000 | 958 |
| 2005-01-13 | 912 | 923 | 905 | 914 | 538,000 | 914 |
| 2005-01-12 | 878 | 886 | 874 | 882 | 147,000 | 882 |
| 2005-01-11 | 877 | 878 | 870 | 873 | 79,000 | 873 |
| 2005-01-07 | 856 | 870 | 849 | 863 | 150,000 | 863 |
| 2005-01-06 | 838 | 852 | 838 | 850 | 87,000 | 850 |
| 2005-01-05 | 851 | 855 | 834 | 838 | 118,000 | 838 |
| 2005-01-04 | 850 | 855 | 846 | 853 | 65,000 | 853 |
分割・併合履歴 ： [1991-02-25]1株→1.2株 [1985-02-25]1株→1.2株 [1984-02-25]1株→1.5株 [1983-02-24]1株→1.25株
