7906 ヨネックス(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 | 1,215 | 1,220 | 1,210 | 1,212 | 1,100 | 303 |
| 2005-12-29 | 1,220 | 1,220 | 1,215 | 1,215 | 600 | 303.75 |
| 2005-12-28 | 1,200 | 1,214 | 1,180 | 1,214 | 4,600 | 303.50 |
| 2005-12-27 | 1,214 | 1,214 | 1,210 | 1,210 | 300 | 302.50 |
| 2005-12-26 | 1,220 | 1,220 | 1,160 | 1,214 | 4,100 | 303.50 |
| 2005-12-22 | 1,215 | 1,215 | 1,215 | 1,215 | 300 | 303.75 |
| 2005-12-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 | 300 |
| 2005-12-20 | 1,180 | 1,230 | 1,180 | 1,230 | 6,900 | 307.50 |
| 2005-12-19 | 1,200 | 1,200 | 1,160 | 1,180 | 5,100 | 295 |
| 2005-12-16 | 1,220 | 1,220 | 1,200 | 1,200 | 4,100 | 300 |
| 2005-12-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 | 300 |
| 2005-12-14 | 1,205 | 1,208 | 1,182 | 1,208 | 1,100 | 302 |
| 2005-12-13 | 1,220 | 1,220 | 1,160 | 1,185 | 4,800 | 296.25 |
| 2005-12-12 | 1,240 | 1,260 | 1,219 | 1,219 | 11,900 | 304.75 |
| 2005-12-09 | 1,239 | 1,240 | 1,220 | 1,240 | 2,100 | 310 |
| 2005-12-08 | 1,248 | 1,250 | 1,248 | 1,248 | 2,100 | 312 |
| 2005-12-07 | 1,249 | 1,250 | 1,213 | 1,249 | 9,700 | 312.25 |
| 2005-12-06 | 1,200 | 1,250 | 1,200 | 1,250 | 12,800 | 312.50 |
| 2005-12-05 | 1,230 | 1,230 | 1,170 | 1,220 | 5,000 | 305 |
| 2005-12-02 | 1,200 | 1,220 | 1,200 | 1,220 | 14,500 | 305 |
| 2005-12-01 | 1,205 | 1,205 | 1,200 | 1,200 | 3,500 | 300 |
| 2005-11-30 | 1,200 | 1,200 | 1,200 | 1,200 | 8,400 | 300 |
| 2005-11-29 | 1,170 | 1,199 | 1,170 | 1,190 | 2,800 | 297.50 |
| 2005-11-28 | 1,180 | 1,180 | 1,178 | 1,180 | 1,000 | 295 |
| 2005-11-25 | 1,183 | 1,183 | 1,180 | 1,180 | 600 | 295 |
| 2005-11-24 | 1,179 | 1,180 | 1,179 | 1,180 | 5,600 | 295 |
| 2005-11-22 | 1,180 | 1,180 | 1,175 | 1,175 | 600 | 293.75 |
| 2005-11-21 | 1,167 | 1,180 | 1,167 | 1,170 | 1,800 | 292.50 |
| 2005-11-18 | 1,179 | 1,179 | 1,160 | 1,166 | 1,600 | 291.50 |
| 2005-11-17 | 1,165 | 1,200 | 1,151 | 1,180 | 10,300 | 295 |
| 2005-11-16 | 1,140 | 1,150 | 1,140 | 1,150 | 2,200 | 287.50 |
| 2005-11-15 | 1,166 | 1,166 | 1,150 | 1,150 | 5,600 | 287.50 |
| 2005-11-14 | 1,150 | 1,180 | 1,140 | 1,165 | 4,000 | 291.25 |
| 2005-11-11 | 1,180 | 1,180 | 1,150 | 1,157 | 4,600 | 289.25 |
| 2005-11-10 | 1,180 | 1,180 | 1,153 | 1,180 | 5,800 | 295 |
| 2005-11-09 | 1,178 | 1,178 | 1,160 | 1,176 | 4,600 | 294 |
| 2005-11-08 | 1,200 | 1,200 | 1,200 | 1,200 | 4,500 | 300 |
| 2005-11-07 | 1,180 | 1,190 | 1,170 | 1,170 | 4,400 | 292.50 |
| 2005-11-04 | 1,219 | 1,219 | 1,200 | 1,210 | 2,800 | 302.50 |
| 2005-11-02 | 1,220 | 1,220 | 1,219 | 1,220 | 2,100 | 305 |
| 2005-11-01 | 1,200 | 1,230 | 1,199 | 1,230 | 10,900 | 307.50 |
| 2005-10-31 | 1,200 | 1,200 | 1,195 | 1,195 | 300 | 298.75 |
| 2005-10-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,400 | 300 |
| 2005-10-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,300 | 300 |
| 2005-10-26 | 1,200 | 1,200 | 1,195 | 1,195 | 5,100 | 298.75 |
| 2005-10-25 | 1,151 | 1,190 | 1,151 | 1,190 | 1,000 | 297.50 |
| 2005-10-24 | 1,151 | 1,156 | 1,150 | 1,150 | 1,100 | 287.50 |
| 2005-10-21 | 1,170 | 1,170 | 1,150 | 1,150 | 1,000 | 287.50 |
| 2005-10-20 | 1,170 | 1,200 | 1,170 | 1,170 | 2,300 | 292.50 |
| 2005-10-19 | 1,170 | 1,170 | 1,170 | 1,170 | 500 | 292.50 |
| 2005-10-18 | 1,199 | 1,199 | 1,180 | 1,180 | 2,500 | 295 |
| 2005-10-17 | 1,180 | 1,190 | 1,180 | 1,190 | 1,500 | 297.50 |
| 2005-10-14 | 1,160 | 1,200 | 1,160 | 1,190 | 1,800 | 297.50 |
| 2005-10-13 | 1,186 | 1,200 | 1,186 | 1,200 | 6,300 | 300 |
| 2005-10-12 | 1,190 | 1,190 | 1,180 | 1,180 | 600 | 295 |
| 2005-10-11 | 1,130 | 1,180 | 1,130 | 1,180 | 2,800 | 295 |
| 2005-10-07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,400 | 285 |
| 2005-10-06 | 1,220 | 1,220 | 1,190 | 1,200 | 9,400 | 300 |
| 2005-10-05 | 1,200 | 1,200 | 1,190 | 1,190 | 1,700 | 297.50 |
| 2005-10-04 | 1,191 | 1,191 | 1,190 | 1,190 | 800 | 297.50 |
| 2005-10-03 | 1,280 | 1,280 | 1,190 | 1,190 | 5,700 | 297.50 |
| 2005-09-30 | 1,200 | 1,200 | 1,180 | 1,180 | 2,700 | 295 |
| 2005-09-28 | 1,189 | 1,199 | 1,150 | 1,199 | 2,300 | 299.75 |
| 2005-09-27 | 1,250 | 1,250 | 1,189 | 1,189 | 2,300 | 297.25 |
| 2005-09-26 | 1,219 | 1,237 | 1,219 | 1,237 | 9,300 | 309.25 |
| 2005-09-22 | 1,179 | 1,180 | 1,150 | 1,179 | 3,100 | 294.75 |
| 2005-09-21 | 1,170 | 1,170 | 1,160 | 1,170 | 2,400 | 292.50 |
| 2005-09-20 | 1,122 | 1,160 | 1,122 | 1,160 | 1,900 | 290 |
| 2005-09-16 | 1,130 | 1,130 | 1,130 | 1,130 | 400 | 282.50 |
| 2005-09-15 | 1,123 | 1,130 | 1,123 | 1,129 | 2,100 | 282.25 |
| 2005-09-14 | 1,125 | 1,125 | 1,125 | 1,125 | 100 | 281.25 |
| 2005-09-13 | 1,122 | 1,125 | 1,122 | 1,125 | 1,300 | 281.25 |
| 2005-09-12 | 1,134 | 1,140 | 1,134 | 1,140 | 300 | 285 |
| 2005-09-09 | 1,129 | 1,129 | 1,118 | 1,125 | 2,200 | 281.25 |
| 2005-09-08 | 1,140 | 1,140 | 1,111 | 1,118 | 3,300 | 279.50 |
| 2005-09-07 | 1,159 | 1,160 | 1,150 | 1,150 | 7,600 | 287.50 |
| 2005-09-06 | 1,111 | 1,111 | 1,100 | 1,104 | 3,300 | 276 |
| 2005-09-05 | 1,106 | 1,108 | 1,106 | 1,108 | 1,400 | 277 |
| 2005-09-02 | 1,110 | 1,110 | 1,100 | 1,105 | 25,800 | 276.25 |
| 2005-09-01 | 1,100 | 1,108 | 1,094 | 1,105 | 15,400 | 276.25 |
| 2005-08-31 | 1,088 | 1,094 | 1,088 | 1,092 | 12,300 | 273 |
| 2005-08-30 | 1,072 | 1,080 | 1,071 | 1,080 | 900 | 270 |
| 2005-08-29 | 1,093 | 1,099 | 1,072 | 1,072 | 8,100 | 268 |
| 2005-08-26 | 1,070 | 1,089 | 1,053 | 1,053 | 11,600 | 263.25 |
| 2005-08-25 | 1,080 | 1,085 | 1,045 | 1,068 | 7,800 | 267 |
| 2005-08-24 | 1,116 | 1,116 | 1,100 | 1,100 | 2,600 | 275 |
| 2005-08-23 | 1,119 | 1,120 | 1,119 | 1,120 | 5,500 | 280 |
| 2005-08-22 | 1,120 | 1,120 | 1,105 | 1,116 | 2,900 | 279 |
| 2005-08-19 | 1,120 | 1,120 | 1,119 | 1,119 | 7,500 | 279.75 |
| 2005-08-18 | 1,117 | 1,120 | 1,117 | 1,120 | 1,600 | 280 |
| 2005-08-17 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 280 |
| 2005-08-16 | 1,113 | 1,140 | 1,113 | 1,120 | 600 | 280 |
| 2005-08-15 | 1,120 | 1,130 | 1,113 | 1,113 | 900 | 278.25 |
| 2005-08-12 | 1,150 | 1,160 | 1,150 | 1,150 | 400 | 287.50 |
| 2005-08-11 | 1,111 | 1,169 | 1,111 | 1,169 | 800 | 292.25 |
| 2005-08-10 | 1,096 | 1,134 | 1,096 | 1,129 | 8,900 | 282.25 |
| 2005-08-09 | 1,111 | 1,130 | 1,111 | 1,116 | 1,200 | 279 |
| 2005-08-08 | 1,112 | 1,112 | 1,100 | 1,111 | 2,000 | 277.75 |
| 2005-08-05 | 1,199 | 1,199 | 1,115 | 1,115 | 6,600 | 278.75 |
| 2005-08-04 | 1,118 | 1,120 | 1,113 | 1,115 | 2,800 | 278.75 |
| 2005-08-03 | 1,149 | 1,149 | 1,116 | 1,118 | 6,700 | 279.50 |
| 2005-08-02 | 1,190 | 1,190 | 1,134 | 1,150 | 2,000 | 287.50 |
| 2005-08-01 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 297.50 |
| 2005-07-29 | 1,149 | 1,149 | 1,135 | 1,135 | 2,000 | 283.75 |
| 2005-07-27 | 1,170 | 1,200 | 1,170 | 1,185 | 38,000 | 296.25 |
| 2005-07-26 | 1,130 | 1,170 | 1,130 | 1,170 | 10,000 | 292.50 |
| 2005-07-25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 292.50 |
| 2005-07-22 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 280 |
| 2005-07-21 | 1,100 | 1,133 | 1,100 | 1,120 | 8,000 | 280 |
| 2005-07-20 | 1,110 | 1,120 | 1,107 | 1,115 | 11,000 | 278.75 |
| 2005-07-19 | 1,111 | 1,111 | 1,110 | 1,110 | 3,000 | 277.50 |
| 2005-07-15 | 1,102 | 1,105 | 1,102 | 1,103 | 6,000 | 275.75 |
| 2005-07-14 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 275 |
| 2005-07-13 | 1,130 | 1,130 | 1,115 | 1,115 | 6,000 | 278.75 |
| 2005-07-12 | 1,131 | 1,140 | 1,130 | 1,131 | 10,000 | 282.75 |
| 2005-07-11 | 1,170 | 1,170 | 1,150 | 1,165 | 17,000 | 291.25 |
| 2005-07-08 | 1,149 | 1,149 | 1,139 | 1,139 | 5,000 | 284.75 |
| 2005-07-07 | 1,180 | 1,183 | 1,169 | 1,177 | 13,000 | 294.25 |
| 2005-07-06 | 1,080 | 1,080 | 1,060 | 1,060 | 15,000 | 265 |
| 2005-07-05 | 1,010 | 1,030 | 1,010 | 1,020 | 6,000 | 255 |
| 2005-07-04 | 1,003 | 1,017 | 1,003 | 1,017 | 5,000 | 254.25 |
| 2005-07-01 | 1,001 | 1,017 | 1,001 | 1,017 | 43,000 | 254.25 |
| 2005-06-30 | 1,017 | 1,017 | 1,015 | 1,017 | 9,000 | 254.25 |
| 2005-06-29 | 1,020 | 1,030 | 1,010 | 1,017 | 10,000 | 254.25 |
| 2005-06-28 | 1,021 | 1,021 | 1,017 | 1,020 | 30,000 | 255 |
| 2005-06-27 | 1,031 | 1,040 | 1,000 | 1,040 | 9,000 | 260 |
| 2005-06-24 | 1,052 | 1,052 | 1,030 | 1,030 | 11,000 | 257.50 |
| 2005-06-23 | 1,070 | 1,070 | 1,030 | 1,032 | 49,000 | 258 |
| 2005-06-22 | 1,088 | 1,088 | 1,070 | 1,070 | 3,000 | 267.50 |
| 2005-06-21 | 1,071 | 1,071 | 1,050 | 1,070 | 6,000 | 267.50 |
| 2005-06-20 | 1,090 | 1,090 | 1,050 | 1,051 | 8,000 | 262.75 |
| 2005-06-17 | 1,090 | 1,091 | 1,090 | 1,090 | 6,000 | 272.50 |
| 2005-06-16 | 1,100 | 1,100 | 1,080 | 1,090 | 3,000 | 272.50 |
| 2005-06-15 | 1,099 | 1,101 | 1,099 | 1,099 | 29,000 | 274.75 |
| 2005-06-14 | 1,148 | 1,148 | 1,130 | 1,130 | 3,000 | 282.50 |
| 2005-06-13 | 1,155 | 1,155 | 1,128 | 1,129 | 10,000 | 282.25 |
| 2005-06-10 | 1,151 | 1,151 | 1,150 | 1,150 | 2,000 | 287.50 |
| 2005-06-08 | 1,198 | 1,198 | 1,140 | 1,140 | 9,000 | 285 |
| 2005-06-07 | 1,199 | 1,200 | 1,199 | 1,200 | 15,000 | 300 |
| 2005-06-06 | 1,130 | 1,175 | 1,130 | 1,175 | 13,000 | 293.75 |
| 2005-06-03 | 1,120 | 1,121 | 1,120 | 1,121 | 4,000 | 280.25 |
| 2005-06-02 | 1,130 | 1,132 | 1,130 | 1,132 | 12,000 | 283 |
| 2005-06-01 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 282.50 |
| 2005-05-31 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 280 |
| 2005-05-27 | 1,111 | 1,130 | 1,100 | 1,120 | 11,000 | 280 |
| 2005-05-26 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 | 277.50 |
| 2005-05-25 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 282.50 |
| 2005-05-24 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 282.50 |
| 2005-05-23 | 1,130 | 1,150 | 1,130 | 1,150 | 10,000 | 287.50 |
| 2005-05-18 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 282.50 |
| 2005-05-17 | 1,115 | 1,115 | 1,115 | 1,115 | 2,000 | 278.75 |
| 2005-05-16 | 1,115 | 1,115 | 1,115 | 1,115 | 2,000 | 278.75 |
| 2005-05-13 | 1,120 | 1,120 | 1,110 | 1,115 | 6,000 | 278.75 |
| 2005-05-12 | 1,229 | 1,229 | 1,150 | 1,150 | 17,000 | 287.50 |
| 2005-05-11 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 280 |
| 2005-05-10 | 1,101 | 1,103 | 1,100 | 1,100 | 25,000 | 275 |
| 2005-05-09 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 280 |
| 2005-05-06 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 280 |
| 2005-05-02 | 1,120 | 1,130 | 1,120 | 1,120 | 9,000 | 280 |
| 2005-04-28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 282.50 |
| 2005-04-27 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 282.50 |
| 2005-04-25 | 1,150 | 1,151 | 1,150 | 1,151 | 2,000 | 287.75 |
| 2005-04-22 | 1,151 | 1,151 | 1,150 | 1,150 | 3,000 | 287.50 |
| 2005-04-21 | 1,171 | 1,171 | 1,140 | 1,140 | 8,000 | 285 |
| 2005-04-20 | 1,150 | 1,180 | 1,150 | 1,165 | 15,000 | 291.25 |
| 2005-04-19 | 1,165 | 1,165 | 1,155 | 1,155 | 5,000 | 288.75 |
| 2005-04-18 | 1,210 | 1,210 | 1,180 | 1,180 | 4,000 | 295 |
| 2005-04-15 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 305 |
| 2005-04-14 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 305 |
| 2005-04-13 | 1,241 | 1,259 | 1,235 | 1,259 | 6,000 | 314.75 |
| 2005-04-12 | 1,245 | 1,245 | 1,240 | 1,240 | 2,000 | 310 |
| 2005-04-11 | 1,249 | 1,249 | 1,246 | 1,246 | 7,000 | 311.50 |
| 2005-04-06 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 312.50 |
| 2005-04-05 | 1,170 | 1,210 | 1,170 | 1,190 | 4,000 | 297.50 |
| 2005-04-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 325 |
| 2005-03-31 | 1,320 | 1,320 | 1,220 | 1,280 | 17,000 | 320 |
| 2005-03-30 | 1,270 | 1,330 | 1,270 | 1,330 | 19,000 | 332.50 |
| 2005-03-29 | 1,220 | 1,270 | 1,200 | 1,249 | 29,000 | 312.25 |
| 2005-03-28 | 1,228 | 1,228 | 1,200 | 1,200 | 4,000 | 300 |
| 2005-03-25 | 1,230 | 1,230 | 1,220 | 1,221 | 7,000 | 305.25 |
| 2005-03-24 | 1,149 | 1,200 | 1,140 | 1,200 | 15,000 | 300 |
| 2005-03-23 | 1,100 | 1,150 | 1,087 | 1,149 | 13,000 | 287.25 |
| 2005-03-22 | 1,097 | 1,097 | 1,085 | 1,087 | 34,000 | 271.75 |
| 2005-03-18 | 1,097 | 1,098 | 1,083 | 1,083 | 17,000 | 270.75 |
| 2005-03-17 | 1,077 | 1,099 | 1,077 | 1,097 | 17,000 | 274.25 |
| 2005-03-16 | 1,090 | 1,090 | 1,060 | 1,077 | 48,000 | 269.25 |
| 2005-03-15 | 1,075 | 1,090 | 1,075 | 1,090 | 30,000 | 272.50 |
| 2005-03-14 | 1,065 | 1,065 | 1,065 | 1,065 | 3,000 | 266.25 |
| 2005-03-11 | 1,070 | 1,074 | 1,051 | 1,074 | 23,000 | 268.50 |
| 2005-03-10 | 1,099 | 1,099 | 1,070 | 1,070 | 69,000 | 267.50 |
| 2005-03-09 | 1,080 | 1,100 | 1,069 | 1,100 | 82,000 | 275 |
| 2005-03-08 | 1,069 | 1,070 | 1,050 | 1,052 | 9,000 | 263 |
| 2005-03-04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 267.50 |
| 2005-03-03 | 1,080 | 1,080 | 1,070 | 1,070 | 11,000 | 267.50 |
| 2005-03-02 | 1,075 | 1,080 | 1,075 | 1,080 | 2,000 | 270 |
| 2005-03-01 | 1,070 | 1,070 | 1,057 | 1,057 | 3,000 | 264.25 |
| 2005-02-28 | 1,064 | 1,069 | 1,058 | 1,069 | 7,000 | 267.25 |
| 2005-02-25 | 1,069 | 1,069 | 1,050 | 1,051 | 6,000 | 262.75 |
| 2005-02-24 | 1,052 | 1,052 | 1,052 | 1,052 | 3,000 | 263 |
| 2005-02-22 | 1,061 | 1,061 | 1,052 | 1,052 | 4,000 | 263 |
| 2005-02-21 | 1,050 | 1,100 | 1,050 | 1,100 | 19,000 | 275 |
| 2005-02-18 | 1,069 | 1,069 | 1,050 | 1,050 | 7,000 | 262.50 |
| 2005-02-17 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 262.50 |
| 2005-02-16 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 262.50 |
| 2005-02-15 | 1,099 | 1,100 | 1,080 | 1,080 | 29,000 | 270 |
| 2005-02-14 | 1,050 | 1,100 | 1,050 | 1,100 | 21,000 | 275 |
| 2005-02-10 | 1,039 | 1,050 | 1,039 | 1,050 | 40,000 | 262.50 |
| 2005-02-09 | 1,031 | 1,060 | 1,031 | 1,060 | 126,000 | 265 |
| 2005-02-08 | 1,060 | 1,060 | 1,000 | 1,050 | 22,000 | 262.50 |
| 2005-02-07 | 976 | 1,060 | 970 | 1,060 | 49,000 | 265 |
| 2005-02-04 | 911 | 960 | 911 | 960 | 45,000 | 240 |
| 2005-02-03 | 901 | 907 | 900 | 907 | 8,000 | 226.75 |
| 2005-02-02 | 885 | 900 | 885 | 900 | 18,000 | 225 |
| 2005-02-01 | 865 | 865 | 860 | 865 | 12,000 | 216.25 |
| 2005-01-31 | 825 | 830 | 825 | 830 | 5,000 | 207.50 |
| 2005-01-28 | 818 | 818 | 818 | 818 | 1,000 | 204.50 |
| 2005-01-27 | 820 | 820 | 820 | 820 | 1,000 | 205 |
| 2005-01-26 | 820 | 820 | 820 | 820 | 12,000 | 205 |
| 2005-01-25 | 820 | 820 | 820 | 820 | 10,000 | 205 |
| 2005-01-24 | 810 | 820 | 810 | 820 | 14,000 | 205 |
| 2005-01-21 | 820 | 820 | 820 | 820 | 2,000 | 205 |
| 2005-01-20 | 820 | 820 | 820 | 820 | 9,000 | 205 |
| 2005-01-19 | 815 | 820 | 815 | 820 | 4,000 | 205 |
| 2005-01-18 | 814 | 825 | 805 | 815 | 19,000 | 203.75 |
| 2005-01-17 | 825 | 825 | 825 | 825 | 3,000 | 206.25 |
| 2005-01-14 | 810 | 810 | 810 | 810 | 10,000 | 202.50 |
| 2005-01-13 | 824 | 825 | 815 | 825 | 24,000 | 206.25 |
| 2005-01-12 | 795 | 800 | 795 | 795 | 6,000 | 198.75 |
| 2005-01-11 | 808 | 808 | 796 | 796 | 25,000 | 199 |
| 2005-01-07 | 812 | 812 | 812 | 812 | 1,000 | 203 |
| 2005-01-06 | 802 | 802 | 802 | 802 | 1,000 | 200.50 |
| 2005-01-05 | 825 | 825 | 825 | 825 | 2,000 | 206.25 |
| 2005-01-04 | 799 | 799 | 789 | 789 | 2,000 | 197.25 |
分割・併合履歴 ： [2017-03-29]1株→4株 [1994-03-28]1株→1.3株
