7895 中央化学(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 | 1,360 | 1,360 | 1,360 | 1,360 | 8,000 | 1,360 |
| 2005-12-29 | 1,355 | 1,355 | 1,335 | 1,350 | 11,000 | 1,350 |
| 2005-12-28 | 1,315 | 1,315 | 1,315 | 1,315 | 300 | 1,315 |
| 2005-12-27 | 1,327 | 1,327 | 1,305 | 1,305 | 10,900 | 1,305 |
| 2005-12-26 | 1,335 | 1,339 | 1,330 | 1,330 | 4,600 | 1,330 |
| 2005-12-22 | 1,339 | 1,355 | 1,335 | 1,335 | 14,500 | 1,335 |
| 2005-12-21 | 1,323 | 1,330 | 1,322 | 1,325 | 2,900 | 1,325 |
| 2005-12-20 | 1,329 | 1,330 | 1,321 | 1,321 | 10,600 | 1,321 |
| 2005-12-19 | 1,308 | 1,330 | 1,308 | 1,329 | 2,600 | 1,329 |
| 2005-12-16 | 1,329 | 1,330 | 1,319 | 1,330 | 2,300 | 1,330 |
| 2005-12-15 | 1,300 | 1,309 | 1,295 | 1,309 | 2,100 | 1,309 |
| 2005-12-14 | 1,300 | 1,300 | 1,290 | 1,290 | 2,600 | 1,290 |
| 2005-12-13 | 1,300 | 1,300 | 1,299 | 1,300 | 7,300 | 1,300 |
| 2005-12-12 | 1,275 | 1,290 | 1,270 | 1,270 | 2,000 | 1,270 |
| 2005-12-09 | 1,300 | 1,300 | 1,275 | 1,275 | 2,600 | 1,275 |
| 2005-12-08 | 1,276 | 1,283 | 1,276 | 1,283 | 400 | 1,283 |
| 2005-12-07 | 1,280 | 1,280 | 1,270 | 1,270 | 43,800 | 1,270 |
| 2005-12-06 | 1,284 | 1,284 | 1,284 | 1,284 | 500 | 1,284 |
| 2005-12-05 | 1,291 | 1,291 | 1,283 | 1,283 | 800 | 1,283 |
| 2005-12-02 | 1,308 | 1,308 | 1,295 | 1,299 | 1,700 | 1,299 |
| 2005-12-01 | 1,280 | 1,300 | 1,280 | 1,300 | 7,100 | 1,300 |
| 2005-11-30 | 1,282 | 1,282 | 1,282 | 1,282 | 1,800 | 1,282 |
| 2005-11-29 | 1,291 | 1,291 | 1,290 | 1,290 | 1,600 | 1,290 |
| 2005-11-28 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2005-11-25 | 1,293 | 1,293 | 1,280 | 1,280 | 10,300 | 1,280 |
| 2005-11-24 | 1,295 | 1,300 | 1,294 | 1,300 | 10,700 | 1,300 |
| 2005-11-22 | 1,294 | 1,294 | 1,293 | 1,293 | 2,500 | 1,293 |
| 2005-11-21 | 1,310 | 1,310 | 1,293 | 1,293 | 5,100 | 1,293 |
| 2005-11-18 | 1,310 | 1,310 | 1,290 | 1,290 | 4,800 | 1,290 |
| 2005-11-17 | 1,300 | 1,300 | 1,290 | 1,290 | 6,500 | 1,290 |
| 2005-11-16 | 1,319 | 1,319 | 1,300 | 1,300 | 1,600 | 1,300 |
| 2005-11-15 | 1,291 | 1,308 | 1,291 | 1,308 | 1,900 | 1,308 |
| 2005-11-14 | 1,301 | 1,301 | 1,300 | 1,300 | 2,400 | 1,300 |
| 2005-11-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2005-11-10 | 1,281 | 1,310 | 1,281 | 1,310 | 2,600 | 1,310 |
| 2005-11-09 | 1,276 | 1,300 | 1,276 | 1,300 | 1,900 | 1,300 |
| 2005-11-08 | 1,300 | 1,300 | 1,296 | 1,296 | 1,000 | 1,296 |
| 2005-11-07 | 1,301 | 1,301 | 1,297 | 1,297 | 4,200 | 1,297 |
| 2005-11-04 | 1,294 | 1,300 | 1,294 | 1,295 | 1,700 | 1,295 |
| 2005-11-01 | 1,350 | 1,350 | 1,300 | 1,300 | 6,000 | 1,300 |
| 2005-10-31 | 1,350 | 1,350 | 1,330 | 1,330 | 6,500 | 1,330 |
| 2005-10-28 | 1,315 | 1,315 | 1,315 | 1,315 | 100 | 1,315 |
| 2005-10-27 | 1,300 | 1,300 | 1,300 | 1,300 | 800 | 1,300 |
| 2005-10-25 | 1,320 | 1,320 | 1,320 | 1,320 | 4,800 | 1,320 |
| 2005-10-24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2005-10-21 | 1,299 | 1,340 | 1,295 | 1,300 | 2,200 | 1,300 |
| 2005-10-20 | 1,297 | 1,300 | 1,291 | 1,300 | 8,200 | 1,300 |
| 2005-10-19 | 1,300 | 1,300 | 1,299 | 1,300 | 3,700 | 1,300 |
| 2005-10-18 | 1,317 | 1,317 | 1,300 | 1,300 | 3,700 | 1,300 |
| 2005-10-17 | 1,301 | 1,301 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2005-10-14 | 1,300 | 1,300 | 1,300 | 1,300 | 800 | 1,300 |
| 2005-10-13 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 | 1,275 |
| 2005-10-12 | 1,296 | 1,320 | 1,296 | 1,320 | 2,100 | 1,320 |
| 2005-10-11 | 1,290 | 1,340 | 1,276 | 1,276 | 3,700 | 1,276 |
| 2005-10-07 | 1,290 | 1,290 | 1,290 | 1,290 | 300 | 1,290 |
| 2005-10-06 | 1,286 | 1,286 | 1,269 | 1,269 | 3,500 | 1,269 |
| 2005-10-04 | 1,292 | 1,292 | 1,291 | 1,292 | 1,600 | 1,292 |
| 2005-10-03 | 1,300 | 1,300 | 1,291 | 1,291 | 1,200 | 1,291 |
| 2005-09-30 | 1,339 | 1,339 | 1,300 | 1,320 | 4,100 | 1,320 |
| 2005-09-29 | 1,274 | 1,307 | 1,274 | 1,299 | 900 | 1,299 |
| 2005-09-28 | 1,296 | 1,296 | 1,293 | 1,293 | 1,200 | 1,293 |
| 2005-09-27 | 1,294 | 1,294 | 1,294 | 1,294 | 400 | 1,294 |
| 2005-09-26 | 1,290 | 1,299 | 1,290 | 1,293 | 1,400 | 1,293 |
| 2005-09-22 | 1,320 | 1,320 | 1,281 | 1,281 | 9,700 | 1,281 |
| 2005-09-21 | 1,300 | 1,301 | 1,299 | 1,300 | 9,700 | 1,300 |
| 2005-09-20 | 1,348 | 1,348 | 1,300 | 1,338 | 6,500 | 1,338 |
| 2005-09-16 | 1,330 | 1,334 | 1,300 | 1,300 | 5,600 | 1,300 |
| 2005-09-15 | 1,310 | 1,310 | 1,310 | 1,310 | 300 | 1,310 |
| 2005-09-14 | 1,319 | 1,319 | 1,319 | 1,319 | 3,800 | 1,319 |
| 2005-09-13 | 1,281 | 1,286 | 1,281 | 1,286 | 1,800 | 1,286 |
| 2005-09-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 | 1,300 |
| 2005-09-09 | 1,300 | 1,300 | 1,281 | 1,281 | 600 | 1,281 |
| 2005-09-07 | 1,292 | 1,293 | 1,272 | 1,276 | 800 | 1,276 |
| 2005-09-06 | 1,300 | 1,300 | 1,291 | 1,291 | 300 | 1,291 |
| 2005-09-05 | 1,288 | 1,290 | 1,288 | 1,290 | 700 | 1,290 |
| 2005-09-02 | 1,286 | 1,286 | 1,286 | 1,286 | 200 | 1,286 |
| 2005-09-01 | 1,316 | 1,316 | 1,316 | 1,316 | 1,300 | 1,316 |
| 2005-08-31 | 1,319 | 1,319 | 1,296 | 1,296 | 2,700 | 1,296 |
| 2005-08-29 | 1,306 | 1,306 | 1,306 | 1,306 | 1,200 | 1,306 |
| 2005-08-26 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | 1,305 |
| 2005-08-25 | 1,340 | 1,340 | 1,340 | 1,340 | 4,600 | 1,340 |
| 2005-08-24 | 1,301 | 1,340 | 1,301 | 1,340 | 1,600 | 1,340 |
| 2005-08-23 | 1,321 | 1,340 | 1,321 | 1,340 | 2,900 | 1,340 |
| 2005-08-22 | 1,370 | 1,370 | 1,321 | 1,321 | 5,500 | 1,321 |
| 2005-08-19 | 1,360 | 1,370 | 1,360 | 1,370 | 1,600 | 1,370 |
| 2005-08-18 | 1,368 | 1,368 | 1,360 | 1,360 | 2,200 | 1,360 |
| 2005-08-17 | 1,340 | 1,368 | 1,340 | 1,368 | 1,800 | 1,368 |
| 2005-08-16 | 1,321 | 1,340 | 1,321 | 1,340 | 800 | 1,340 |
| 2005-08-10 | 1,309 | 1,309 | 1,309 | 1,309 | 1,300 | 1,309 |
| 2005-08-09 | 1,291 | 1,291 | 1,291 | 1,291 | 700 | 1,291 |
| 2005-08-08 | 1,260 | 1,260 | 1,253 | 1,253 | 2,200 | 1,253 |
| 2005-08-05 | 1,300 | 1,300 | 1,300 | 1,300 | 900 | 1,300 |
| 2005-08-04 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 1,300 |
| 2005-08-03 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2005-08-02 | 1,340 | 1,340 | 1,340 | 1,340 | 300 | 1,340 |
| 2005-08-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,600 | 1,400 |
| 2005-07-29 | 1,420 | 1,420 | 1,420 | 1,420 | 8,400 | 1,420 |
| 2005-07-28 | 1,400 | 1,400 | 1,380 | 1,400 | 5,900 | 1,400 |
| 2005-07-25 | 1,400 | 1,400 | 1,340 | 1,340 | 4,600 | 1,340 |
| 2005-07-22 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2005-07-21 | 1,345 | 1,369 | 1,345 | 1,369 | 1,300 | 1,369 |
| 2005-07-20 | 1,377 | 1,377 | 1,350 | 1,369 | 7,000 | 1,369 |
| 2005-07-19 | 1,375 | 1,375 | 1,375 | 1,375 | 700 | 1,375 |
| 2005-07-15 | 1,340 | 1,350 | 1,340 | 1,350 | 1,500 | 1,350 |
| 2005-07-14 | 1,340 | 1,349 | 1,340 | 1,345 | 1,200 | 1,345 |
| 2005-07-13 | 1,340 | 1,350 | 1,340 | 1,350 | 1,600 | 1,350 |
| 2005-07-12 | 1,340 | 1,340 | 1,340 | 1,340 | 500 | 1,340 |
| 2005-07-11 | 1,344 | 1,344 | 1,340 | 1,340 | 1,100 | 1,340 |
| 2005-07-08 | 1,310 | 1,344 | 1,310 | 1,344 | 200 | 1,344 |
| 2005-07-07 | 1,326 | 1,345 | 1,300 | 1,310 | 7,900 | 1,310 |
| 2005-07-06 | 1,309 | 1,346 | 1,309 | 1,346 | 300 | 1,346 |
| 2005-07-05 | 1,330 | 1,349 | 1,330 | 1,349 | 2,100 | 1,349 |
| 2005-07-04 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2005-07-01 | 1,380 | 1,380 | 1,330 | 1,375 | 8,300 | 1,375 |
| 2005-06-30 | 1,390 | 1,390 | 1,310 | 1,368 | 11,400 | 1,368 |
| 2005-06-29 | 1,365 | 1,400 | 1,365 | 1,390 | 8,300 | 1,390 |
| 2005-06-28 | 1,348 | 1,365 | 1,340 | 1,365 | 400 | 1,365 |
| 2005-06-27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,600 | 1,350 |
| 2005-06-24 | 1,375 | 1,375 | 1,352 | 1,352 | 4,600 | 1,352 |
| 2005-06-23 | 1,375 | 1,375 | 1,375 | 1,375 | 100 | 1,375 |
| 2005-06-22 | 1,350 | 1,350 | 1,350 | 1,350 | 2,300 | 1,350 |
| 2005-06-21 | 1,374 | 1,374 | 1,374 | 1,374 | 200 | 1,374 |
| 2005-06-20 | 1,379 | 1,379 | 1,370 | 1,370 | 3,800 | 1,370 |
| 2005-06-17 | 1,360 | 1,360 | 1,359 | 1,359 | 1,000 | 1,359 |
| 2005-06-16 | 1,319 | 1,360 | 1,319 | 1,360 | 10,600 | 1,360 |
| 2005-06-15 | 1,311 | 1,319 | 1,310 | 1,319 | 1,100 | 1,319 |
| 2005-06-14 | 1,320 | 1,320 | 1,300 | 1,319 | 3,200 | 1,319 |
| 2005-06-13 | 1,319 | 1,320 | 1,319 | 1,320 | 1,100 | 1,320 |
| 2005-06-10 | 1,315 | 1,315 | 1,315 | 1,315 | 800 | 1,315 |
| 2005-06-09 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | 1,305 |
| 2005-06-08 | 1,304 | 1,304 | 1,304 | 1,304 | 1,200 | 1,304 |
| 2005-06-07 | 1,305 | 1,305 | 1,303 | 1,303 | 1,100 | 1,303 |
| 2005-06-06 | 1,300 | 1,301 | 1,300 | 1,301 | 1,400 | 1,301 |
| 2005-06-03 | 1,320 | 1,320 | 1,300 | 1,300 | 300 | 1,300 |
| 2005-06-01 | 1,349 | 1,349 | 1,300 | 1,300 | 1,300 | 1,300 |
| 2005-05-31 | 1,329 | 1,329 | 1,310 | 1,329 | 3,100 | 1,329 |
| 2005-05-30 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 1,330 |
| 2005-05-27 | 1,300 | 1,310 | 1,300 | 1,310 | 500 | 1,310 |
| 2005-05-26 | 1,301 | 1,301 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2005-05-25 | 1,385 | 1,385 | 1,300 | 1,300 | 5,900 | 1,300 |
| 2005-05-24 | 1,360 | 1,365 | 1,350 | 1,365 | 1,600 | 1,365 |
| 2005-05-23 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2005-05-20 | 1,360 | 1,365 | 1,360 | 1,365 | 5,400 | 1,365 |
| 2005-05-19 | 1,345 | 1,370 | 1,345 | 1,370 | 6,100 | 1,370 |
| 2005-05-18 | 1,355 | 1,355 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2005-05-17 | 1,328 | 1,328 | 1,315 | 1,315 | 1,200 | 1,315 |
| 2005-05-16 | 1,320 | 1,348 | 1,312 | 1,348 | 2,600 | 1,348 |
| 2005-05-13 | 1,330 | 1,350 | 1,330 | 1,350 | 3,400 | 1,350 |
| 2005-05-12 | 1,313 | 1,350 | 1,313 | 1,350 | 1,200 | 1,350 |
| 2005-05-11 | 1,312 | 1,313 | 1,312 | 1,313 | 400 | 1,313 |
| 2005-05-10 | 1,312 | 1,312 | 1,312 | 1,312 | 500 | 1,312 |
| 2005-05-06 | 1,399 | 1,399 | 1,351 | 1,351 | 1,800 | 1,351 |
| 2005-05-02 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2005-04-28 | 1,400 | 1,400 | 1,351 | 1,400 | 4,100 | 1,400 |
| 2005-04-27 | 1,340 | 1,345 | 1,340 | 1,345 | 1,600 | 1,345 |
| 2005-04-26 | 1,349 | 1,351 | 1,349 | 1,350 | 900 | 1,350 |
| 2005-04-25 | 1,349 | 1,349 | 1,349 | 1,349 | 9,000 | 1,349 |
| 2005-04-22 | 1,300 | 1,330 | 1,300 | 1,329 | 1,500 | 1,329 |
| 2005-04-21 | 1,310 | 1,338 | 1,310 | 1,338 | 200 | 1,338 |
| 2005-04-20 | 1,350 | 1,350 | 1,310 | 1,338 | 4,300 | 1,338 |
| 2005-04-19 | 1,320 | 1,350 | 1,320 | 1,350 | 3,000 | 1,350 |
| 2005-04-18 | 1,300 | 1,340 | 1,300 | 1,340 | 2,500 | 1,340 |
| 2005-04-15 | 1,351 | 1,351 | 1,302 | 1,350 | 8,600 | 1,350 |
| 2005-04-14 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2005-04-13 | 1,287 | 1,303 | 1,287 | 1,303 | 2,300 | 1,303 |
| 2005-04-12 | 1,290 | 1,290 | 1,287 | 1,287 | 900 | 1,287 |
| 2005-04-11 | 1,280 | 1,287 | 1,280 | 1,287 | 600 | 1,287 |
| 2005-04-08 | 1,315 | 1,315 | 1,290 | 1,290 | 400 | 1,290 |
| 2005-04-07 | 1,300 | 1,300 | 1,275 | 1,275 | 200 | 1,275 |
| 2005-04-06 | 1,286 | 1,330 | 1,286 | 1,300 | 500 | 1,300 |
| 2005-04-05 | 1,270 | 1,310 | 1,270 | 1,275 | 3,200 | 1,275 |
| 2005-04-04 | 1,400 | 1,400 | 1,350 | 1,350 | 3,600 | 1,350 |
| 2005-04-01 | 1,440 | 1,440 | 1,321 | 1,350 | 2,600 | 1,350 |
| 2005-03-31 | 1,340 | 1,400 | 1,340 | 1,400 | 5,900 | 1,400 |
| 2005-03-30 | 1,300 | 1,340 | 1,300 | 1,340 | 2,300 | 1,340 |
| 2005-03-29 | 1,210 | 1,310 | 1,210 | 1,310 | 2,500 | 1,310 |
| 2005-03-28 | 1,260 | 1,350 | 1,260 | 1,350 | 4,300 | 1,350 |
| 2005-03-25 | 1,420 | 1,420 | 1,300 | 1,300 | 5,600 | 1,300 |
| 2005-03-24 | 1,420 | 1,450 | 1,400 | 1,420 | 10,900 | 1,420 |
| 2005-03-23 | 1,450 | 1,470 | 1,420 | 1,460 | 15,200 | 1,460 |
| 2005-03-22 | 1,333 | 1,450 | 1,333 | 1,450 | 20,100 | 1,450 |
| 2005-03-18 | 1,202 | 1,270 | 1,202 | 1,270 | 5,400 | 1,270 |
| 2005-03-17 | 1,220 | 1,220 | 1,200 | 1,200 | 4,900 | 1,200 |
| 2005-03-16 | 1,161 | 1,200 | 1,161 | 1,200 | 10,100 | 1,200 |
| 2005-03-15 | 1,170 | 1,200 | 1,170 | 1,200 | 5,400 | 1,200 |
| 2005-03-14 | 1,150 | 1,180 | 1,150 | 1,180 | 1,800 | 1,180 |
| 2005-03-11 | 1,141 | 1,179 | 1,141 | 1,170 | 1,300 | 1,170 |
| 2005-03-10 | 1,140 | 1,160 | 1,140 | 1,160 | 1,600 | 1,160 |
| 2005-03-09 | 1,120 | 1,121 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2005-03-08 | 1,160 | 1,160 | 1,140 | 1,140 | 400 | 1,140 |
| 2005-03-07 | 1,174 | 1,180 | 1,160 | 1,160 | 700 | 1,160 |
| 2005-03-04 | 1,175 | 1,175 | 1,161 | 1,161 | 4,700 | 1,161 |
| 2005-03-03 | 1,160 | 1,160 | 1,155 | 1,155 | 1,200 | 1,155 |
| 2005-03-02 | 1,150 | 1,150 | 1,140 | 1,150 | 14,600 | 1,150 |
| 2005-03-01 | 1,146 | 1,156 | 1,146 | 1,155 | 8,000 | 1,155 |
| 2005-02-28 | 1,150 | 1,150 | 1,147 | 1,147 | 2,100 | 1,147 |
| 2005-02-25 | 1,130 | 1,130 | 1,127 | 1,127 | 6,200 | 1,127 |
| 2005-02-24 | 1,100 | 1,100 | 1,085 | 1,099 | 3,800 | 1,099 |
| 2005-02-23 | 1,110 | 1,110 | 1,081 | 1,081 | 4,500 | 1,081 |
| 2005-02-22 | 1,120 | 1,150 | 1,101 | 1,101 | 4,000 | 1,101 |
| 2005-02-21 | 1,110 | 1,120 | 1,100 | 1,120 | 12,100 | 1,120 |
| 2005-02-18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2005-02-17 | 1,060 | 1,070 | 1,055 | 1,070 | 3,100 | 1,070 |
| 2005-02-16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2005-02-15 | 1,063 | 1,063 | 1,063 | 1,063 | 500 | 1,063 |
| 2005-02-14 | 1,060 | 1,063 | 1,060 | 1,063 | 1,000 | 1,063 |
| 2005-02-10 | 1,067 | 1,067 | 1,031 | 1,031 | 2,100 | 1,031 |
| 2005-02-09 | 1,050 | 1,070 | 1,035 | 1,035 | 2,500 | 1,035 |
| 2005-02-08 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2005-02-07 | 1,031 | 1,035 | 1,031 | 1,035 | 500 | 1,035 |
| 2005-02-04 | 1,035 | 1,035 | 1,030 | 1,030 | 300 | 1,030 |
| 2005-02-03 | 1,050 | 1,050 | 1,030 | 1,035 | 4,100 | 1,035 |
| 2005-02-02 | 1,050 | 1,060 | 1,050 | 1,050 | 700 | 1,050 |
| 2005-02-01 | 1,070 | 1,070 | 1,050 | 1,050 | 2,800 | 1,050 |
| 2005-01-31 | 1,070 | 1,070 | 1,060 | 1,060 | 1,900 | 1,060 |
| 2005-01-28 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
| 2005-01-26 | 1,020 | 1,040 | 1,020 | 1,040 | 1,300 | 1,040 |
| 2005-01-25 | 1,070 | 1,070 | 1,050 | 1,070 | 7,100 | 1,070 |
| 2005-01-24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,400 | 1,060 |
| 2005-01-21 | 1,010 | 1,060 | 1,010 | 1,060 | 2,200 | 1,060 |
| 2005-01-20 | 1,050 | 1,050 | 1,050 | 1,050 | 4,900 | 1,050 |
| 2005-01-19 | 1,040 | 1,050 | 1,030 | 1,050 | 4,000 | 1,050 |
| 2005-01-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2005-01-17 | 1,000 | 1,020 | 1,000 | 1,020 | 2,500 | 1,020 |
| 2005-01-14 | 1,000 | 1,020 | 1,000 | 1,020 | 3,300 | 1,020 |
| 2005-01-13 | 1,020 | 1,020 | 1,000 | 1,000 | 600 | 1,000 |
| 2005-01-12 | 1,020 | 1,020 | 1,000 | 1,000 | 7,400 | 1,000 |
| 2005-01-11 | 1,020 | 1,020 | 1,005 | 1,020 | 1,900 | 1,020 |
| 2005-01-07 | 1,010 | 1,010 | 995 | 995 | 800 | 995 |
| 2005-01-06 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
| 2005-01-05 | 1,010 | 1,010 | 1,000 | 1,010 | 4,000 | 1,010 |
| 2005-01-04 | 1,020 | 1,020 | 1,010 | 1,010 | 2,800 | 1,010 |
分割・併合履歴 ： [1994-12-27]1株→1.2株
