7722 国際計測器(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 | 2,300 | 2,300 | 2,250 | 2,250 | 5,000 | 2,250 |
| 2005-12-29 | 2,250 | 2,300 | 2,200 | 2,300 | 7,000 | 2,300 |
| 2005-12-28 | 2,210 | 2,210 | 2,200 | 2,210 | 6,000 | 2,210 |
| 2005-12-27 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 2,200 |
| 2005-12-26 | 2,200 | 2,230 | 2,200 | 2,200 | 6,000 | 2,200 |
| 2005-12-22 | 2,200 | 2,200 | 2,180 | 2,200 | 83,000 | 2,200 |
| 2005-12-21 | 2,200 | 2,240 | 2,190 | 2,230 | 28,000 | 2,230 |
| 2005-12-20 | 2,220 | 2,250 | 2,210 | 2,220 | 8,000 | 2,220 |
| 2005-12-19 | 2,320 | 2,320 | 2,150 | 2,225 | 17,000 | 2,225 |
| 2005-12-16 | 2,300 | 2,300 | 2,280 | 2,300 | 10,000 | 2,300 |
| 2005-12-15 | 2,300 | 2,350 | 2,280 | 2,320 | 20,000 | 2,320 |
| 2005-12-14 | 2,170 | 2,350 | 2,150 | 2,325 | 62,000 | 2,325 |
| 2005-12-13 | 2,205 | 2,210 | 2,140 | 2,210 | 11,000 | 2,210 |
| 2005-12-12 | 2,140 | 2,210 | 2,100 | 2,205 | 20,000 | 2,205 |
| 2005-12-09 | 2,105 | 2,155 | 2,100 | 2,100 | 10,000 | 2,100 |
| 2005-12-08 | 2,115 | 2,120 | 2,065 | 2,100 | 34,000 | 2,100 |
| 2005-12-07 | 2,175 | 2,180 | 2,060 | 2,120 | 24,000 | 2,120 |
| 2005-12-06 | 2,000 | 2,200 | 2,000 | 2,190 | 38,000 | 2,190 |
| 2005-12-05 | 1,930 | 2,080 | 1,930 | 2,000 | 248,000 | 2,000 |
| 2005-12-02 | 1,920 | 1,920 | 1,909 | 1,909 | 5,000 | 1,909 |
| 2005-12-01 | 1,910 | 1,920 | 1,900 | 1,920 | 9,000 | 1,920 |
| 2005-11-30 | 1,920 | 1,930 | 1,920 | 1,930 | 4,000 | 1,930 |
| 2005-11-29 | 1,890 | 1,900 | 1,890 | 1,900 | 8,000 | 1,900 |
| 2005-11-28 | 1,919 | 1,919 | 1,892 | 1,900 | 25,000 | 1,900 |
| 2005-11-25 | 1,800 | 1,920 | 1,800 | 1,920 | 42,000 | 1,920 |
| 2005-11-24 | 1,750 | 1,750 | 1,745 | 1,750 | 11,000 | 1,750 |
| 2005-11-22 | 1,735 | 1,735 | 1,710 | 1,735 | 4,000 | 1,735 |
| 2005-11-21 | 1,670 | 1,735 | 1,670 | 1,735 | 12,000 | 1,735 |
| 2005-11-18 | 1,699 | 1,700 | 1,695 | 1,700 | 19,000 | 1,700 |
| 2005-11-17 | 1,641 | 1,671 | 1,641 | 1,671 | 3,000 | 1,671 |
| 2005-11-16 | 1,650 | 1,650 | 1,630 | 1,635 | 10,000 | 1,635 |
| 2005-11-15 | 1,612 | 1,650 | 1,612 | 1,650 | 8,000 | 1,650 |
| 2005-11-14 | 1,610 | 1,620 | 1,610 | 1,611 | 7,000 | 1,611 |
| 2005-11-11 | 1,600 | 1,615 | 1,600 | 1,610 | 8,000 | 1,610 |
| 2005-11-10 | 1,650 | 1,650 | 1,600 | 1,650 | 7,000 | 1,650 |
| 2005-11-09 | 1,690 | 1,690 | 1,680 | 1,680 | 10,000 | 1,680 |
| 2005-11-08 | 1,691 | 1,700 | 1,690 | 1,690 | 15,000 | 1,690 |
| 2005-11-07 | 1,720 | 1,720 | 1,700 | 1,700 | 10,000 | 1,700 |
| 2005-11-04 | 1,700 | 1,720 | 1,670 | 1,720 | 19,000 | 1,720 |
| 2005-11-02 | 1,705 | 1,705 | 1,700 | 1,700 | 13,000 | 1,700 |
| 2005-11-01 | 1,700 | 1,700 | 1,700 | 1,700 | 11,000 | 1,700 |
| 2005-10-31 | 1,700 | 1,700 | 1,680 | 1,680 | 6,000 | 1,680 |
| 2005-10-28 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2005-10-27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2005-10-26 | 1,700 | 1,700 | 1,699 | 1,700 | 6,000 | 1,700 |
| 2005-10-25 | 1,655 | 1,700 | 1,655 | 1,700 | 12,000 | 1,700 |
| 2005-10-24 | 1,670 | 1,670 | 1,629 | 1,670 | 12,000 | 1,670 |
| 2005-10-21 | 1,700 | 1,700 | 1,690 | 1,690 | 6,000 | 1,690 |
| 2005-10-20 | 1,675 | 1,680 | 1,665 | 1,680 | 9,000 | 1,680 |
| 2005-10-19 | 1,651 | 1,700 | 1,651 | 1,700 | 8,000 | 1,700 |
| 2005-10-18 | 1,660 | 1,700 | 1,660 | 1,700 | 9,000 | 1,700 |
| 2005-10-17 | 1,659 | 1,710 | 1,659 | 1,700 | 39,000 | 1,700 |
| 2005-10-14 | 1,623 | 1,645 | 1,623 | 1,631 | 12,000 | 1,631 |
| 2005-10-13 | 1,599 | 1,635 | 1,599 | 1,635 | 44,000 | 1,635 |
| 2005-10-12 | 1,670 | 1,695 | 1,600 | 1,600 | 33,000 | 1,600 |
| 2005-10-11 | 1,710 | 1,710 | 1,679 | 1,705 | 12,000 | 1,705 |
| 2005-10-07 | 1,720 | 1,785 | 1,700 | 1,710 | 48,000 | 1,710 |
| 2005-10-06 | 1,610 | 1,780 | 1,600 | 1,780 | 57,000 | 1,780 |
| 2005-10-05 | 1,600 | 1,620 | 1,581 | 1,620 | 84,000 | 1,620 |
| 2005-10-04 | 1,535 | 1,580 | 1,535 | 1,580 | 13,000 | 1,580 |
| 2005-10-03 | 1,530 | 1,535 | 1,530 | 1,535 | 9,000 | 1,535 |
| 2005-09-30 | 1,540 | 1,549 | 1,530 | 1,530 | 21,000 | 1,530 |
| 2005-09-29 | 1,510 | 1,530 | 1,500 | 1,530 | 34,000 | 1,530 |
| 2005-09-28 | 1,450 | 1,510 | 1,450 | 1,510 | 30,000 | 1,510 |
| 2005-09-27 | 1,435 | 1,450 | 1,435 | 1,440 | 11,000 | 1,440 |
| 2005-09-26 | 1,433 | 1,435 | 1,430 | 1,435 | 12,000 | 1,435 |
| 2005-09-22 | 1,435 | 1,435 | 1,429 | 1,430 | 32,000 | 1,430 |
| 2005-09-21 | 1,430 | 1,436 | 1,430 | 1,430 | 13,000 | 1,430 |
| 2005-09-20 | 1,425 | 1,430 | 1,420 | 1,430 | 25,000 | 1,430 |
| 2005-09-16 | 1,430 | 1,430 | 1,410 | 1,425 | 19,000 | 1,425 |
| 2005-09-15 | 1,420 | 1,432 | 1,419 | 1,430 | 28,000 | 1,430 |
| 2005-09-14 | 1,400 | 1,420 | 1,370 | 1,420 | 17,000 | 1,420 |
| 2005-09-13 | 1,362 | 1,420 | 1,362 | 1,420 | 20,000 | 1,420 |
| 2005-09-12 | 1,352 | 1,355 | 1,351 | 1,355 | 11,000 | 1,355 |
| 2005-09-09 | 1,365 | 1,371 | 1,351 | 1,367 | 21,000 | 1,367 |
| 2005-09-08 | 1,384 | 1,385 | 1,371 | 1,371 | 14,000 | 1,371 |
| 2005-09-07 | 1,414 | 1,414 | 1,382 | 1,382 | 14,000 | 1,382 |
| 2005-09-06 | 1,420 | 1,421 | 1,400 | 1,400 | 16,000 | 1,400 |
| 2005-09-05 | 1,430 | 1,440 | 1,410 | 1,410 | 17,000 | 1,410 |
| 2005-09-02 | 1,374 | 1,450 | 1,374 | 1,450 | 29,000 | 1,450 |
| 2005-09-01 | 1,380 | 1,420 | 1,366 | 1,420 | 21,000 | 1,420 |
| 2005-08-31 | 1,408 | 1,408 | 1,378 | 1,380 | 23,000 | 1,380 |
| 2005-08-30 | 1,415 | 1,415 | 1,410 | 1,410 | 4,000 | 1,410 |
| 2005-08-29 | 1,376 | 1,376 | 1,376 | 1,376 | 1,000 | 1,376 |
| 2005-08-26 | 1,374 | 1,375 | 1,362 | 1,374 | 11,000 | 1,374 |
| 2005-08-25 | 1,374 | 1,375 | 1,374 | 1,375 | 5,000 | 1,375 |
| 2005-08-24 | 1,374 | 1,374 | 1,374 | 1,374 | 3,000 | 1,374 |
| 2005-08-23 | 1,388 | 1,388 | 1,360 | 1,360 | 11,000 | 1,360 |
| 2005-08-22 | 1,390 | 1,390 | 1,381 | 1,388 | 3,000 | 1,388 |
| 2005-08-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2005-08-18 | 1,451 | 1,459 | 1,450 | 1,457 | 13,000 | 1,457 |
| 2005-08-17 | 1,448 | 1,450 | 1,439 | 1,450 | 10,000 | 1,450 |
| 2005-08-16 | 1,435 | 1,450 | 1,435 | 1,449 | 8,000 | 1,449 |
| 2005-08-15 | 1,440 | 1,445 | 1,435 | 1,435 | 10,000 | 1,435 |
| 2005-08-12 | 1,440 | 1,450 | 1,440 | 1,447 | 11,000 | 1,447 |
| 2005-08-11 | 1,430 | 1,445 | 1,380 | 1,390 | 17,000 | 1,390 |
| 2005-08-10 | 1,411 | 1,450 | 1,400 | 1,420 | 20,000 | 1,420 |
| 2005-08-09 | 1,320 | 1,408 | 1,320 | 1,400 | 34,000 | 1,400 |
| 2005-08-08 | 1,280 | 1,320 | 1,280 | 1,320 | 4,000 | 1,320 |
| 2005-08-05 | 1,360 | 1,360 | 1,320 | 1,320 | 6,000 | 1,320 |
| 2005-08-04 | 1,340 | 1,340 | 1,315 | 1,320 | 42,000 | 1,320 |
| 2005-08-03 | 1,400 | 1,437 | 1,335 | 1,336 | 32,000 | 1,336 |
| 2005-08-02 | 1,350 | 1,400 | 1,350 | 1,387 | 15,000 | 1,387 |
| 2005-08-01 | 1,340 | 1,360 | 1,340 | 1,360 | 8,000 | 1,360 |
| 2005-07-29 | 1,322 | 1,345 | 1,320 | 1,345 | 20,000 | 1,345 |
| 2005-07-28 | 1,345 | 1,356 | 1,325 | 1,330 | 10,000 | 1,330 |
| 2005-07-27 | 1,385 | 1,390 | 1,345 | 1,345 | 23,000 | 1,345 |
| 2005-07-26 | 1,385 | 1,390 | 1,380 | 1,390 | 7,000 | 1,390 |
| 2005-07-25 | 1,439 | 1,439 | 1,401 | 1,401 | 7,000 | 1,401 |
| 2005-07-22 | 1,441 | 1,441 | 1,440 | 1,440 | 21,000 | 1,440 |
| 2005-07-21 | 1,455 | 1,458 | 1,440 | 1,440 | 26,000 | 1,440 |
| 2005-07-20 | 1,430 | 1,460 | 1,410 | 1,455 | 63,000 | 1,455 |
| 2005-07-19 | 1,400 | 1,400 | 1,358 | 1,400 | 26,000 | 1,400 |
| 2005-07-15 | 1,399 | 1,399 | 1,390 | 1,399 | 6,000 | 1,399 |
| 2005-07-14 | 1,435 | 1,435 | 1,380 | 1,400 | 36,000 | 1,400 |
| 2005-07-13 | 1,435 | 1,440 | 1,430 | 1,435 | 36,000 | 1,435 |
| 2005-07-12 | 1,439 | 1,440 | 1,410 | 1,440 | 25,000 | 1,440 |
| 2005-07-11 | 1,420 | 1,450 | 1,420 | 1,440 | 105,000 | 1,440 |
| 2005-07-08 | 1,418 | 1,418 | 1,399 | 1,400 | 37,000 | 1,400 |
| 2005-07-07 | 1,380 | 1,405 | 1,380 | 1,400 | 97,000 | 1,400 |
| 2005-07-06 | 1,390 | 1,400 | 1,385 | 1,385 | 17,000 | 1,385 |
| 2005-07-05 | 1,360 | 1,429 | 1,360 | 1,400 | 43,000 | 1,400 |
| 2005-07-04 | 1,429 | 1,429 | 1,380 | 1,400 | 19,000 | 1,400 |
| 2005-07-01 | 1,320 | 1,450 | 1,320 | 1,431 | 274,000 | 1,431 |
| 2005-06-30 | 1,340 | 1,340 | 1,320 | 1,340 | 60,000 | 1,340 |
| 2005-06-29 | 1,299 | 1,330 | 1,299 | 1,330 | 128,000 | 1,330 |
| 2005-06-28 | 1,220 | 1,299 | 1,220 | 1,299 | 79,000 | 1,299 |
| 2005-06-27 | 1,196 | 1,216 | 1,195 | 1,216 | 28,000 | 1,216 |
| 2005-06-24 | 1,210 | 1,220 | 1,205 | 1,220 | 52,000 | 1,220 |
| 2005-06-23 | 1,320 | 1,320 | 1,250 | 1,250 | 34,000 | 1,250 |
| 2005-06-22 | 1,281 | 1,320 | 1,280 | 1,299 | 108,000 | 1,299 |
| 2005-06-21 | 1,280 | 1,320 | 1,250 | 1,280 | 74,000 | 1,280 |
| 2005-06-20 | 1,200 | 1,280 | 1,195 | 1,280 | 92,000 | 1,280 |
| 2005-06-17 | 1,180 | 1,200 | 1,165 | 1,165 | 13,000 | 1,165 |
| 2005-06-16 | 1,170 | 1,180 | 1,140 | 1,165 | 19,000 | 1,165 |
| 2005-06-15 | 1,200 | 1,200 | 1,150 | 1,170 | 22,000 | 1,170 |
| 2005-06-14 | 1,200 | 1,200 | 1,170 | 1,190 | 15,000 | 1,190 |
| 2005-06-13 | 1,189 | 1,205 | 1,189 | 1,200 | 56,000 | 1,200 |
| 2005-06-10 | 1,171 | 1,200 | 1,140 | 1,190 | 57,000 | 1,190 |
| 2005-06-09 | 1,130 | 1,218 | 1,130 | 1,170 | 159,000 | 1,170 |
| 2005-06-08 | 1,040 | 1,130 | 1,040 | 1,130 | 86,000 | 1,130 |
| 2005-06-07 | 970 | 1,000 | 970 | 1,000 | 18,000 | 1,000 |
| 2005-06-06 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 2005-06-03 | 980 | 980 | 970 | 970 | 6,000 | 970 |
| 2005-06-02 | 971 | 980 | 948 | 980 | 11,000 | 980 |
| 2005-06-01 | 980 | 985 | 970 | 970 | 17,000 | 970 |
| 2005-05-31 | 960 | 960 | 944 | 960 | 26,000 | 960 |
| 2005-05-30 | 946 | 951 | 940 | 945 | 14,000 | 945 |
| 2005-05-27 | 925 | 945 | 925 | 945 | 16,000 | 945 |
| 2005-05-26 | 965 | 965 | 916 | 935 | 3,000 | 935 |
| 2005-05-25 | 968 | 968 | 960 | 966 | 8,000 | 966 |
| 2005-05-24 | 978 | 980 | 978 | 978 | 7,000 | 978 |
| 2005-05-23 | 950 | 961 | 950 | 950 | 12,000 | 950 |
| 2005-05-20 | 916 | 935 | 913 | 935 | 6,000 | 935 |
| 2005-05-19 | 915 | 916 | 910 | 916 | 6,000 | 916 |
| 2005-05-18 | 922 | 922 | 916 | 916 | 3,000 | 916 |
| 2005-05-17 | 917 | 925 | 915 | 923 | 8,000 | 923 |
| 2005-05-16 | 919 | 930 | 915 | 915 | 9,000 | 915 |
| 2005-05-13 | 919 | 919 | 915 | 919 | 6,000 | 919 |
| 2005-05-12 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2005-05-11 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2005-05-10 | 931 | 931 | 921 | 921 | 11,000 | 921 |
| 2005-05-09 | 918 | 930 | 918 | 920 | 31,000 | 920 |
| 2005-05-06 | 880 | 908 | 880 | 908 | 15,000 | 908 |
| 2005-05-02 | 871 | 871 | 861 | 866 | 25,000 | 866 |
| 2005-04-28 | 867 | 867 | 857 | 858 | 19,000 | 858 |
| 2005-04-27 | 860 | 880 | 860 | 870 | 10,000 | 870 |
| 2005-04-26 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2005-04-25 | 895 | 895 | 880 | 880 | 15,000 | 880 |
| 2005-04-22 | 904 | 905 | 896 | 900 | 15,000 | 900 |
| 2005-04-21 | 900 | 910 | 890 | 900 | 22,000 | 900 |
| 2005-04-20 | 901 | 902 | 901 | 902 | 2,000 | 902 |
| 2005-04-19 | 920 | 920 | 900 | 900 | 11,000 | 900 |
| 2005-04-18 | 915 | 930 | 915 | 930 | 8,000 | 930 |
| 2005-04-15 | 960 | 962 | 955 | 955 | 11,000 | 955 |
| 2005-04-14 | 969 | 969 | 960 | 960 | 4,000 | 960 |
| 2005-04-13 | 956 | 956 | 955 | 955 | 2,000 | 955 |
| 2005-04-11 | 956 | 975 | 955 | 955 | 23,000 | 955 |
| 2005-04-08 | 961 | 961 | 953 | 955 | 13,000 | 955 |
| 2005-04-07 | 940 | 959 | 938 | 959 | 24,000 | 959 |
| 2005-04-06 | 950 | 950 | 940 | 949 | 5,000 | 949 |
| 2005-04-05 | 980 | 980 | 950 | 960 | 6,000 | 960 |
| 2005-04-04 | 1,000 | 1,000 | 960 | 970 | 5,000 | 970 |
| 2005-03-31 | 1,000 | 1,000 | 999 | 1,000 | 7,000 | 1,000 |
| 2005-03-30 | 990 | 998 | 990 | 998 | 6,000 | 998 |
| 2005-03-29 | 1,049 | 1,049 | 1,000 | 1,000 | 12,000 | 1,000 |
| 2005-03-28 | 1,080 | 1,100 | 1,029 | 1,029 | 8,000 | 1,029 |
| 2005-03-25 | 2,050 | 2,050 | 2,020 | 2,030 | 20,000 | 1,015 |
| 2005-03-24 | 2,075 | 2,080 | 2,025 | 2,050 | 25,000 | 1,025 |
| 2005-03-23 | 2,045 | 2,120 | 2,045 | 2,080 | 21,000 | 1,040 |
| 2005-03-22 | 2,050 | 2,080 | 2,050 | 2,050 | 22,000 | 1,025 |
| 2005-03-18 | 2,095 | 2,095 | 2,030 | 2,050 | 17,000 | 1,025 |
| 2005-03-17 | 2,105 | 2,145 | 2,090 | 2,100 | 11,000 | 1,050 |
| 2005-03-16 | 2,200 | 2,200 | 2,110 | 2,120 | 26,000 | 1,060 |
| 2005-03-15 | 2,080 | 2,220 | 2,080 | 2,185 | 45,000 | 1,092.50 |
| 2005-03-14 | 2,010 | 2,010 | 1,970 | 2,000 | 5,000 | 1,000 |
| 2005-03-11 | 1,960 | 2,000 | 1,960 | 2,000 | 6,000 | 1,000 |
| 2005-03-10 | 2,000 | 2,000 | 1,950 | 1,950 | 14,000 | 975 |
| 2005-03-09 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2005-03-08 | 2,075 | 2,075 | 2,000 | 2,000 | 4,000 | 1,000 |
| 2005-03-07 | 2,090 | 2,100 | 2,090 | 2,090 | 9,000 | 1,045 |
| 2005-03-04 | 2,090 | 2,090 | 2,050 | 2,090 | 7,000 | 1,045 |
| 2005-03-03 | 2,100 | 2,100 | 2,050 | 2,050 | 17,000 | 1,025 |
| 2005-03-02 | 1,999 | 2,090 | 1,995 | 2,080 | 51,000 | 1,040 |
| 2005-03-01 | 1,890 | 2,050 | 1,861 | 1,999 | 23,000 | 999.50 |
| 2005-02-28 | 1,821 | 1,890 | 1,821 | 1,890 | 9,000 | 945 |
| 2005-02-25 | 1,850 | 1,850 | 1,850 | 1,850 | 7,000 | 925 |
| 2005-02-24 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 925 |
| 2005-02-23 | 1,810 | 1,810 | 1,800 | 1,800 | 5,000 | 900 |
| 2005-02-22 | 1,800 | 1,810 | 1,800 | 1,810 | 5,000 | 905 |
| 2005-02-21 | 1,850 | 1,850 | 1,800 | 1,800 | 14,000 | 900 |
| 2005-02-18 | 1,791 | 1,810 | 1,791 | 1,800 | 7,000 | 900 |
| 2005-02-17 | 1,750 | 1,791 | 1,730 | 1,791 | 15,000 | 895.50 |
| 2005-02-16 | 1,732 | 1,750 | 1,731 | 1,750 | 4,000 | 875 |
| 2005-02-15 | 1,730 | 1,730 | 1,715 | 1,725 | 9,000 | 862.50 |
| 2005-02-14 | 1,789 | 1,789 | 1,750 | 1,750 | 9,000 | 875 |
| 2005-02-10 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 2005-02-09 | 1,801 | 1,801 | 1,801 | 1,801 | 2,000 | 900.50 |
| 2005-02-07 | 1,790 | 1,800 | 1,790 | 1,800 | 6,000 | 900 |
| 2005-02-04 | 1,800 | 1,800 | 1,790 | 1,790 | 3,000 | 895 |
| 2005-02-03 | 1,810 | 1,810 | 1,790 | 1,790 | 7,000 | 895 |
| 2005-02-02 | 1,790 | 1,810 | 1,770 | 1,810 | 10,000 | 905 |
| 2005-02-01 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 900 |
| 2005-01-31 | 1,810 | 1,810 | 1,770 | 1,800 | 7,000 | 900 |
| 2005-01-28 | 1,770 | 1,800 | 1,750 | 1,800 | 13,000 | 900 |
| 2005-01-27 | 1,750 | 1,760 | 1,750 | 1,760 | 2,000 | 880 |
| 2005-01-25 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 875 |
| 2005-01-24 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 2005-01-21 | 1,700 | 1,720 | 1,700 | 1,720 | 5,000 | 860 |
| 2005-01-20 | 1,752 | 1,752 | 1,720 | 1,720 | 7,000 | 860 |
| 2005-01-19 | 1,810 | 1,810 | 1,780 | 1,780 | 4,000 | 890 |
| 2005-01-18 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 900 |
| 2005-01-17 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 890 |
| 2005-01-14 | 1,750 | 1,780 | 1,750 | 1,780 | 4,000 | 890 |
| 2005-01-13 | 1,800 | 1,800 | 1,740 | 1,740 | 7,000 | 870 |
| 2005-01-12 | 1,800 | 1,807 | 1,800 | 1,800 | 13,000 | 900 |
| 2005-01-11 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 900 |
| 2005-01-07 | 1,800 | 1,800 | 1,760 | 1,760 | 9,000 | 880 |
| 2005-01-06 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
分割・併合履歴 ： [2005-03-28]1株→2株
