8065 佐藤商事(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 | 1,620 | 1,624 | 1,600 | 1,603 | 38,100 | 1,603 |
| 2005-12-29 | 1,627 | 1,635 | 1,617 | 1,617 | 37,100 | 1,617 |
| 2005-12-28 | 1,606 | 1,624 | 1,606 | 1,617 | 19,400 | 1,617 |
| 2005-12-27 | 1,606 | 1,619 | 1,602 | 1,606 | 44,800 | 1,606 |
| 2005-12-26 | 1,625 | 1,633 | 1,605 | 1,612 | 76,700 | 1,612 |
| 2005-12-22 | 1,632 | 1,648 | 1,613 | 1,626 | 57,100 | 1,626 |
| 2005-12-21 | 1,660 | 1,669 | 1,634 | 1,645 | 49,900 | 1,645 |
| 2005-12-20 | 1,615 | 1,645 | 1,613 | 1,645 | 59,800 | 1,645 |
| 2005-12-19 | 1,639 | 1,646 | 1,610 | 1,629 | 69,200 | 1,629 |
| 2005-12-16 | 1,627 | 1,679 | 1,615 | 1,669 | 63,900 | 1,669 |
| 2005-12-15 | 1,678 | 1,684 | 1,650 | 1,657 | 46,700 | 1,657 |
| 2005-12-14 | 1,723 | 1,723 | 1,675 | 1,680 | 56,100 | 1,680 |
| 2005-12-13 | 1,723 | 1,725 | 1,710 | 1,717 | 56,600 | 1,717 |
| 2005-12-12 | 1,670 | 1,719 | 1,670 | 1,710 | 86,400 | 1,710 |
| 2005-12-09 | 1,660 | 1,686 | 1,650 | 1,664 | 82,300 | 1,664 |
| 2005-12-08 | 1,662 | 1,699 | 1,635 | 1,674 | 66,500 | 1,674 |
| 2005-12-07 | 1,711 | 1,712 | 1,661 | 1,667 | 82,700 | 1,667 |
| 2005-12-06 | 1,726 | 1,734 | 1,700 | 1,709 | 69,100 | 1,709 |
| 2005-12-05 | 1,712 | 1,730 | 1,701 | 1,719 | 92,100 | 1,719 |
| 2005-12-02 | 1,729 | 1,729 | 1,680 | 1,713 | 107,300 | 1,713 |
| 2005-12-01 | 1,723 | 1,749 | 1,705 | 1,730 | 49,200 | 1,730 |
| 2005-11-30 | 1,664 | 1,723 | 1,659 | 1,723 | 134,500 | 1,723 |
| 2005-11-29 | 1,670 | 1,670 | 1,643 | 1,643 | 68,200 | 1,643 |
| 2005-11-28 | 1,635 | 1,652 | 1,622 | 1,648 | 42,500 | 1,648 |
| 2005-11-25 | 1,626 | 1,633 | 1,600 | 1,610 | 33,700 | 1,610 |
| 2005-11-24 | 1,645 | 1,646 | 1,595 | 1,596 | 58,800 | 1,596 |
| 2005-11-22 | 1,621 | 1,632 | 1,595 | 1,618 | 60,900 | 1,618 |
| 2005-11-21 | 1,695 | 1,695 | 1,624 | 1,624 | 47,700 | 1,624 |
| 2005-11-18 | 1,700 | 1,700 | 1,650 | 1,665 | 49,100 | 1,665 |
| 2005-11-17 | 1,630 | 1,668 | 1,610 | 1,664 | 78,900 | 1,664 |
| 2005-11-16 | 1,520 | 1,618 | 1,515 | 1,600 | 63,700 | 1,600 |
| 2005-11-15 | 1,585 | 1,599 | 1,505 | 1,532 | 69,100 | 1,532 |
| 2005-11-14 | 1,620 | 1,624 | 1,580 | 1,596 | 66,800 | 1,596 |
| 2005-11-11 | 1,620 | 1,641 | 1,600 | 1,620 | 97,200 | 1,620 |
| 2005-11-10 | 1,653 | 1,670 | 1,603 | 1,616 | 68,300 | 1,616 |
| 2005-11-09 | 1,745 | 1,753 | 1,620 | 1,683 | 73,400 | 1,683 |
| 2005-11-08 | 1,745 | 1,774 | 1,720 | 1,745 | 70,900 | 1,745 |
| 2005-11-07 | 1,699 | 1,750 | 1,653 | 1,715 | 109,600 | 1,715 |
| 2005-11-04 | 1,599 | 1,649 | 1,588 | 1,639 | 64,700 | 1,639 |
| 2005-11-02 | 1,545 | 1,599 | 1,545 | 1,574 | 79,900 | 1,574 |
| 2005-11-01 | 1,550 | 1,587 | 1,544 | 1,544 | 31,300 | 1,544 |
| 2005-10-31 | 1,505 | 1,544 | 1,493 | 1,544 | 56,400 | 1,544 |
| 2005-10-28 | 1,499 | 1,500 | 1,490 | 1,490 | 65,800 | 1,490 |
| 2005-10-27 | 1,470 | 1,505 | 1,464 | 1,490 | 83,300 | 1,490 |
| 2005-10-26 | 1,447 | 1,460 | 1,430 | 1,460 | 59,900 | 1,460 |
| 2005-10-25 | 1,420 | 1,443 | 1,409 | 1,427 | 72,700 | 1,427 |
| 2005-10-24 | 1,420 | 1,425 | 1,400 | 1,408 | 50,500 | 1,408 |
| 2005-10-21 | 1,390 | 1,398 | 1,380 | 1,398 | 40,200 | 1,398 |
| 2005-10-20 | 1,425 | 1,430 | 1,388 | 1,398 | 61,400 | 1,398 |
| 2005-10-19 | 1,443 | 1,443 | 1,400 | 1,430 | 122,300 | 1,430 |
| 2005-10-18 | 1,331 | 1,530 | 1,253 | 1,444 | 315,900 | 1,444 |
| 2005-10-17 | 1,333 | 1,340 | 1,323 | 1,334 | 40,300 | 1,334 |
| 2005-10-14 | 1,308 | 1,319 | 1,302 | 1,314 | 53,200 | 1,314 |
| 2005-10-13 | 1,288 | 1,299 | 1,286 | 1,299 | 48,400 | 1,299 |
| 2005-10-12 | 1,316 | 1,325 | 1,288 | 1,288 | 58,100 | 1,288 |
| 2005-10-11 | 1,251 | 1,300 | 1,251 | 1,287 | 38,800 | 1,287 |
| 2005-10-07 | 1,250 | 1,250 | 1,220 | 1,246 | 63,100 | 1,246 |
| 2005-10-06 | 1,275 | 1,295 | 1,242 | 1,250 | 58,700 | 1,250 |
| 2005-10-05 | 1,320 | 1,320 | 1,273 | 1,310 | 52,300 | 1,310 |
| 2005-10-04 | 1,364 | 1,370 | 1,321 | 1,334 | 54,700 | 1,334 |
| 2005-10-03 | 1,360 | 1,420 | 1,322 | 1,364 | 47,700 | 1,364 |
| 2005-09-30 | 1,420 | 1,420 | 1,381 | 1,395 | 61,500 | 1,395 |
| 2005-09-29 | 1,329 | 1,380 | 1,324 | 1,379 | 50,100 | 1,379 |
| 2005-09-28 | 1,263 | 1,319 | 1,250 | 1,319 | 60,500 | 1,319 |
| 2005-09-27 | 1,260 | 1,298 | 1,258 | 1,263 | 21,400 | 1,263 |
| 2005-09-26 | 1,243 | 1,258 | 1,241 | 1,258 | 33,800 | 1,258 |
| 2005-09-22 | 1,245 | 1,255 | 1,236 | 1,238 | 31,700 | 1,238 |
| 2005-09-21 | 1,260 | 1,260 | 1,245 | 1,254 | 26,600 | 1,254 |
| 2005-09-20 | 1,255 | 1,265 | 1,253 | 1,258 | 30,100 | 1,258 |
| 2005-09-16 | 1,258 | 1,258 | 1,240 | 1,253 | 23,200 | 1,253 |
| 2005-09-15 | 1,225 | 1,249 | 1,224 | 1,247 | 33,500 | 1,247 |
| 2005-09-14 | 1,230 | 1,239 | 1,223 | 1,225 | 21,200 | 1,225 |
| 2005-09-13 | 1,243 | 1,243 | 1,230 | 1,230 | 45,200 | 1,230 |
| 2005-09-12 | 1,240 | 1,260 | 1,230 | 1,243 | 66,800 | 1,243 |
| 2005-09-09 | 1,212 | 1,216 | 1,198 | 1,215 | 78,600 | 1,215 |
| 2005-09-08 | 1,190 | 1,213 | 1,190 | 1,192 | 38,900 | 1,192 |
| 2005-09-07 | 1,213 | 1,218 | 1,185 | 1,188 | 40,600 | 1,188 |
| 2005-09-06 | 1,225 | 1,239 | 1,211 | 1,211 | 36,300 | 1,211 |
| 2005-09-05 | 1,217 | 1,220 | 1,205 | 1,215 | 42,500 | 1,215 |
| 2005-09-02 | 1,180 | 1,214 | 1,172 | 1,214 | 59,400 | 1,214 |
| 2005-09-01 | 1,183 | 1,183 | 1,171 | 1,172 | 20,300 | 1,172 |
| 2005-08-31 | 1,180 | 1,180 | 1,165 | 1,165 | 29,900 | 1,165 |
| 2005-08-30 | 1,154 | 1,177 | 1,154 | 1,177 | 22,900 | 1,177 |
| 2005-08-29 | 1,149 | 1,160 | 1,142 | 1,150 | 31,100 | 1,150 |
| 2005-08-26 | 1,150 | 1,152 | 1,140 | 1,152 | 24,700 | 1,152 |
| 2005-08-25 | 1,160 | 1,165 | 1,130 | 1,149 | 33,200 | 1,149 |
| 2005-08-24 | 1,170 | 1,170 | 1,159 | 1,166 | 25,300 | 1,166 |
| 2005-08-23 | 1,180 | 1,190 | 1,172 | 1,172 | 58,500 | 1,172 |
| 2005-08-22 | 1,165 | 1,179 | 1,165 | 1,175 | 23,500 | 1,175 |
| 2005-08-19 | 1,189 | 1,189 | 1,157 | 1,163 | 38,300 | 1,163 |
| 2005-08-18 | 1,189 | 1,193 | 1,180 | 1,189 | 32,200 | 1,189 |
| 2005-08-17 | 1,195 | 1,200 | 1,185 | 1,188 | 54,200 | 1,188 |
| 2005-08-16 | 1,165 | 1,199 | 1,156 | 1,194 | 75,000 | 1,194 |
| 2005-08-15 | 1,138 | 1,150 | 1,133 | 1,145 | 36,000 | 1,145 |
| 2005-08-12 | 1,145 | 1,161 | 1,125 | 1,128 | 41,600 | 1,128 |
| 2005-08-11 | 1,157 | 1,161 | 1,139 | 1,141 | 51,900 | 1,141 |
| 2005-08-10 | 1,140 | 1,158 | 1,134 | 1,155 | 70,700 | 1,155 |
| 2005-08-09 | 1,076 | 1,118 | 1,076 | 1,114 | 25,800 | 1,114 |
| 2005-08-08 | 1,013 | 1,056 | 1,013 | 1,056 | 48,500 | 1,056 |
| 2005-08-05 | 1,054 | 1,080 | 1,034 | 1,052 | 47,400 | 1,052 |
| 2005-08-04 | 1,124 | 1,124 | 1,077 | 1,094 | 40,500 | 1,094 |
| 2005-08-03 | 1,120 | 1,130 | 1,118 | 1,120 | 22,700 | 1,120 |
| 2005-08-02 | 1,139 | 1,140 | 1,115 | 1,115 | 52,500 | 1,115 |
| 2005-08-01 | 1,118 | 1,140 | 1,113 | 1,131 | 49,700 | 1,131 |
| 2005-07-29 | 1,112 | 1,140 | 1,110 | 1,111 | 101,900 | 1,111 |
| 2005-07-28 | 1,078 | 1,095 | 1,068 | 1,083 | 77,800 | 1,083 |
| 2005-07-27 | 1,058 | 1,075 | 1,058 | 1,073 | 37,500 | 1,073 |
| 2005-07-26 | 1,060 | 1,068 | 1,040 | 1,064 | 34,800 | 1,064 |
| 2005-07-25 | 1,069 | 1,069 | 1,063 | 1,068 | 32,100 | 1,068 |
| 2005-07-22 | 1,077 | 1,078 | 1,060 | 1,069 | 39,700 | 1,069 |
| 2005-07-21 | 1,082 | 1,088 | 1,079 | 1,082 | 39,600 | 1,082 |
| 2005-07-20 | 1,080 | 1,083 | 1,070 | 1,076 | 43,100 | 1,076 |
| 2005-07-19 | 1,066 | 1,075 | 1,061 | 1,069 | 29,900 | 1,069 |
| 2005-07-15 | 1,095 | 1,095 | 1,070 | 1,070 | 28,000 | 1,070 |
| 2005-07-14 | 1,052 | 1,096 | 1,052 | 1,096 | 61,600 | 1,096 |
| 2005-07-13 | 1,048 | 1,050 | 1,040 | 1,050 | 29,600 | 1,050 |
| 2005-07-12 | 1,049 | 1,050 | 1,033 | 1,047 | 30,600 | 1,047 |
| 2005-07-11 | 1,055 | 1,055 | 1,045 | 1,048 | 27,600 | 1,048 |
| 2005-07-08 | 1,044 | 1,050 | 1,041 | 1,049 | 20,200 | 1,049 |
| 2005-07-07 | 1,048 | 1,048 | 1,040 | 1,046 | 23,300 | 1,046 |
| 2005-07-06 | 1,050 | 1,052 | 1,045 | 1,049 | 17,500 | 1,049 |
| 2005-07-05 | 1,050 | 1,056 | 1,044 | 1,044 | 54,500 | 1,044 |
| 2005-07-04 | 1,040 | 1,050 | 1,038 | 1,050 | 23,200 | 1,050 |
| 2005-07-01 | 1,038 | 1,046 | 1,038 | 1,041 | 30,300 | 1,041 |
| 2005-06-30 | 1,048 | 1,049 | 1,026 | 1,036 | 30,800 | 1,036 |
| 2005-06-29 | 1,063 | 1,066 | 1,050 | 1,050 | 39,000 | 1,050 |
| 2005-06-28 | 1,030 | 1,058 | 1,030 | 1,058 | 64,700 | 1,058 |
| 2005-06-27 | 1,040 | 1,044 | 1,035 | 1,040 | 36,500 | 1,040 |
| 2005-06-24 | 1,056 | 1,065 | 1,045 | 1,055 | 58,100 | 1,055 |
| 2005-06-23 | 1,061 | 1,065 | 1,056 | 1,065 | 16,600 | 1,065 |
| 2005-06-22 | 1,059 | 1,068 | 1,055 | 1,065 | 47,600 | 1,065 |
| 2005-06-21 | 1,076 | 1,080 | 1,051 | 1,076 | 58,000 | 1,076 |
| 2005-06-20 | 1,088 | 1,110 | 1,060 | 1,079 | 116,600 | 1,079 |
| 2005-06-17 | 1,078 | 1,090 | 1,071 | 1,083 | 64,300 | 1,083 |
| 2005-06-16 | 1,050 | 1,071 | 1,035 | 1,065 | 139,800 | 1,065 |
| 2005-06-15 | 1,019 | 1,076 | 1,015 | 1,070 | 137,900 | 1,070 |
| 2005-06-14 | 1,013 | 1,025 | 996 | 1,012 | 111,000 | 1,012 |
| 2005-06-13 | 984 | 1,029 | 984 | 1,016 | 138,200 | 1,016 |
| 2005-06-10 | 963 | 980 | 960 | 975 | 88,800 | 975 |
| 2005-06-09 | 968 | 968 | 957 | 963 | 46,200 | 963 |
| 2005-06-08 | 949 | 979 | 943 | 970 | 129,500 | 970 |
| 2005-06-07 | 950 | 955 | 938 | 939 | 209,200 | 939 |
| 2005-06-06 | 910 | 939 | 909 | 931 | 119,600 | 931 |
| 2005-06-03 | 907 | 910 | 902 | 904 | 15,200 | 904 |
| 2005-06-02 | 905 | 913 | 903 | 909 | 24,400 | 909 |
| 2005-06-01 | 910 | 914 | 893 | 910 | 39,900 | 910 |
| 2005-05-31 | 914 | 914 | 906 | 910 | 16,300 | 910 |
| 2005-05-30 | 896 | 914 | 895 | 904 | 31,400 | 904 |
| 2005-05-27 | 894 | 904 | 894 | 896 | 22,800 | 896 |
| 2005-05-26 | 910 | 913 | 898 | 904 | 25,200 | 904 |
| 2005-05-25 | 915 | 918 | 905 | 905 | 34,600 | 905 |
| 2005-05-24 | 925 | 926 | 911 | 911 | 53,000 | 911 |
| 2005-05-23 | 905 | 921 | 904 | 919 | 56,500 | 919 |
| 2005-05-20 | 900 | 906 | 895 | 901 | 19,600 | 901 |
| 2005-05-19 | 900 | 910 | 880 | 897 | 51,900 | 897 |
| 2005-05-18 | 893 | 900 | 878 | 890 | 20,500 | 890 |
| 2005-05-17 | 912 | 915 | 870 | 900 | 61,500 | 900 |
| 2005-05-16 | 926 | 930 | 890 | 912 | 104,700 | 912 |
| 2005-05-13 | 905 | 925 | 901 | 917 | 259,100 | 917 |
| 2005-05-12 | 840 | 920 | 830 | 895 | 175,000 | 895 |
| 2005-05-11 | 822 | 849 | 815 | 840 | 22,100 | 840 |
| 2005-05-10 | 815 | 817 | 805 | 812 | 13,200 | 812 |
| 2005-05-09 | 800 | 815 | 800 | 815 | 10,700 | 815 |
| 2005-05-06 | 798 | 803 | 796 | 800 | 8,100 | 800 |
| 2005-05-02 | 791 | 798 | 791 | 798 | 4,600 | 798 |
| 2005-04-28 | 799 | 799 | 780 | 789 | 10,600 | 789 |
| 2005-04-27 | 796 | 799 | 787 | 799 | 3,500 | 799 |
| 2005-04-26 | 791 | 804 | 791 | 800 | 3,900 | 800 |
| 2005-04-25 | 812 | 812 | 776 | 786 | 15,800 | 786 |
| 2005-04-22 | 809 | 809 | 795 | 802 | 13,500 | 802 |
| 2005-04-21 | 788 | 791 | 773 | 775 | 26,200 | 775 |
| 2005-04-20 | 787 | 800 | 787 | 800 | 30,400 | 800 |
| 2005-04-19 | 758 | 777 | 757 | 772 | 29,200 | 772 |
| 2005-04-18 | 788 | 791 | 755 | 760 | 29,400 | 760 |
| 2005-04-15 | 825 | 825 | 806 | 811 | 21,500 | 811 |
| 2005-04-14 | 840 | 840 | 828 | 828 | 26,200 | 828 |
| 2005-04-13 | 864 | 865 | 840 | 847 | 17,900 | 847 |
| 2005-04-12 | 874 | 874 | 860 | 862 | 18,100 | 862 |
| 2005-04-11 | 870 | 872 | 862 | 871 | 18,600 | 871 |
| 2005-04-08 | 872 | 873 | 870 | 870 | 9,600 | 870 |
| 2005-04-07 | 868 | 875 | 866 | 875 | 9,500 | 875 |
| 2005-04-06 | 868 | 870 | 861 | 868 | 13,300 | 868 |
| 2005-04-05 | 865 | 870 | 865 | 868 | 6,500 | 868 |
| 2005-04-04 | 863 | 869 | 860 | 867 | 26,200 | 867 |
| 2005-04-01 | 864 | 874 | 864 | 874 | 8,700 | 874 |
| 2005-03-31 | 864 | 867 | 861 | 867 | 21,400 | 867 |
| 2005-03-30 | 859 | 864 | 849 | 864 | 56,800 | 864 |
| 2005-03-29 | 877 | 881 | 861 | 865 | 15,400 | 865 |
| 2005-03-28 | 875 | 888 | 875 | 877 | 12,000 | 877 |
| 2005-03-25 | 905 | 905 | 880 | 901 | 35,800 | 901 |
| 2005-03-24 | 901 | 903 | 890 | 897 | 42,100 | 897 |
| 2005-03-23 | 910 | 925 | 897 | 902 | 80,100 | 902 |
| 2005-03-22 | 889 | 908 | 886 | 900 | 54,800 | 900 |
| 2005-03-18 | 887 | 913 | 884 | 885 | 50,100 | 885 |
| 2005-03-17 | 883 | 887 | 877 | 887 | 24,600 | 887 |
| 2005-03-16 | 883 | 898 | 883 | 889 | 27,000 | 889 |
| 2005-03-15 | 902 | 909 | 880 | 883 | 34,600 | 883 |
| 2005-03-14 | 920 | 925 | 900 | 900 | 51,400 | 900 |
| 2005-03-11 | 922 | 922 | 910 | 911 | 74,100 | 911 |
| 2005-03-10 | 904 | 930 | 903 | 922 | 96,500 | 922 |
| 2005-03-09 | 885 | 909 | 882 | 904 | 53,000 | 904 |
| 2005-03-08 | 889 | 893 | 880 | 885 | 36,100 | 885 |
| 2005-03-07 | 893 | 897 | 888 | 893 | 31,600 | 893 |
| 2005-03-04 | 890 | 897 | 884 | 893 | 59,500 | 893 |
| 2005-03-03 | 891 | 897 | 888 | 896 | 29,600 | 896 |
| 2005-03-02 | 885 | 899 | 885 | 899 | 43,500 | 899 |
| 2005-03-01 | 875 | 888 | 870 | 878 | 66,100 | 878 |
| 2005-02-28 | 864 | 873 | 855 | 865 | 80,000 | 865 |
| 2005-02-25 | 852 | 869 | 851 | 854 | 25,000 | 854 |
| 2005-02-24 | 850 | 852 | 844 | 852 | 21,000 | 852 |
| 2005-02-23 | 833 | 850 | 833 | 845 | 41,000 | 845 |
| 2005-02-22 | 835 | 849 | 833 | 843 | 37,000 | 843 |
| 2005-02-21 | 835 | 836 | 826 | 831 | 29,000 | 831 |
| 2005-02-18 | 838 | 840 | 830 | 836 | 34,000 | 836 |
| 2005-02-17 | 852 | 852 | 844 | 848 | 24,000 | 848 |
| 2005-02-16 | 853 | 858 | 850 | 853 | 36,000 | 853 |
| 2005-02-15 | 865 | 875 | 846 | 853 | 65,000 | 853 |
| 2005-02-14 | 850 | 865 | 850 | 865 | 85,000 | 865 |
| 2005-02-10 | 851 | 857 | 845 | 852 | 24,000 | 852 |
| 2005-02-09 | 857 | 859 | 846 | 859 | 82,000 | 859 |
| 2005-02-08 | 846 | 870 | 846 | 857 | 113,000 | 857 |
| 2005-02-07 | 820 | 845 | 818 | 842 | 95,000 | 842 |
| 2005-02-04 | 820 | 822 | 810 | 811 | 137,000 | 811 |
| 2005-02-03 | 776 | 800 | 773 | 800 | 123,000 | 800 |
| 2005-02-02 | 766 | 785 | 765 | 778 | 58,000 | 778 |
| 2005-02-01 | 760 | 766 | 760 | 766 | 19,000 | 766 |
| 2005-01-31 | 760 | 767 | 755 | 767 | 23,000 | 767 |
| 2005-01-28 | 761 | 767 | 759 | 767 | 39,000 | 767 |
| 2005-01-27 | 765 | 765 | 760 | 765 | 42,000 | 765 |
| 2005-01-26 | 760 | 765 | 760 | 765 | 29,000 | 765 |
| 2005-01-25 | 746 | 755 | 746 | 755 | 29,000 | 755 |
| 2005-01-24 | 750 | 755 | 745 | 747 | 28,000 | 747 |
| 2005-01-21 | 751 | 755 | 745 | 750 | 80,000 | 750 |
| 2005-01-20 | 753 | 755 | 745 | 754 | 39,000 | 754 |
| 2005-01-19 | 761 | 763 | 755 | 758 | 21,000 | 758 |
| 2005-01-18 | 775 | 775 | 758 | 760 | 44,000 | 760 |
| 2005-01-17 | 750 | 778 | 750 | 775 | 98,000 | 775 |
| 2005-01-14 | 736 | 743 | 730 | 743 | 67,000 | 743 |
| 2005-01-13 | 731 | 739 | 731 | 739 | 56,000 | 739 |
| 2005-01-12 | 728 | 738 | 727 | 730 | 37,000 | 730 |
| 2005-01-11 | 726 | 739 | 726 | 730 | 56,000 | 730 |
| 2005-01-07 | 729 | 729 | 725 | 726 | 20,000 | 726 |
| 2005-01-06 | 720 | 730 | 720 | 729 | 20,000 | 729 |
| 2005-01-05 | 738 | 738 | 730 | 730 | 9,000 | 730 |
| 2005-01-04 | 736 | 738 | 736 | 738 | 3,000 | 738 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
