8255 アクシアル リテイリング(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 | 1,880 | 1,882 | 1,878 | 1,880 | 1,700 | 470 |
| 2005-12-29 | 1,900 | 1,900 | 1,865 | 1,878 | 10,700 | 469.50 |
| 2005-12-28 | 1,890 | 1,901 | 1,875 | 1,877 | 9,500 | 469.25 |
| 2005-12-27 | 1,940 | 1,950 | 1,899 | 1,900 | 10,800 | 475 |
| 2005-12-26 | 1,922 | 1,990 | 1,880 | 1,970 | 36,800 | 492.50 |
| 2005-12-22 | 1,880 | 1,990 | 1,865 | 1,923 | 28,500 | 480.75 |
| 2005-12-21 | 1,875 | 1,880 | 1,850 | 1,850 | 23,000 | 462.50 |
| 2005-12-20 | 1,860 | 1,880 | 1,850 | 1,866 | 11,600 | 466.50 |
| 2005-12-19 | 1,850 | 1,880 | 1,826 | 1,865 | 17,000 | 466.25 |
| 2005-12-16 | 1,830 | 1,850 | 1,801 | 1,827 | 5,700 | 456.75 |
| 2005-12-15 | 1,859 | 1,880 | 1,830 | 1,830 | 9,700 | 457.50 |
| 2005-12-14 | 1,887 | 1,890 | 1,825 | 1,825 | 14,700 | 456.25 |
| 2005-12-13 | 1,895 | 1,900 | 1,828 | 1,890 | 13,600 | 472.50 |
| 2005-12-12 | 1,920 | 1,935 | 1,825 | 1,895 | 11,300 | 473.75 |
| 2005-12-09 | 1,989 | 1,989 | 1,931 | 1,950 | 23,900 | 487.50 |
| 2005-12-08 | 1,990 | 1,995 | 1,931 | 1,951 | 15,000 | 487.75 |
| 2005-12-07 | 1,990 | 2,010 | 1,958 | 1,971 | 51,100 | 492.75 |
| 2005-12-06 | 1,881 | 1,981 | 1,832 | 1,970 | 97,200 | 492.50 |
| 2005-12-05 | 1,879 | 1,879 | 1,801 | 1,877 | 32,100 | 469.25 |
| 2005-12-02 | 1,800 | 1,900 | 1,730 | 1,889 | 51,400 | 472.25 |
| 2005-12-01 | 1,840 | 1,855 | 1,760 | 1,817 | 64,900 | 454.25 |
| 2005-11-30 | 1,600 | 1,720 | 1,591 | 1,630 | 36,900 | 407.50 |
| 2005-11-29 | 1,555 | 1,598 | 1,554 | 1,595 | 39,900 | 398.75 |
| 2005-11-28 | 1,559 | 1,559 | 1,555 | 1,555 | 3,700 | 388.75 |
| 2005-11-25 | 1,559 | 1,559 | 1,555 | 1,558 | 7,200 | 389.50 |
| 2005-11-24 | 1,559 | 1,559 | 1,540 | 1,555 | 35,100 | 388.75 |
| 2005-11-22 | 1,531 | 1,559 | 1,525 | 1,558 | 74,300 | 389.50 |
| 2005-11-21 | 1,540 | 1,540 | 1,510 | 1,531 | 18,600 | 382.75 |
| 2005-11-18 | 1,535 | 1,535 | 1,499 | 1,525 | 53,400 | 381.25 |
| 2005-11-17 | 1,500 | 1,530 | 1,490 | 1,500 | 18,700 | 375 |
| 2005-11-16 | 1,490 | 1,500 | 1,482 | 1,491 | 4,100 | 372.75 |
| 2005-11-15 | 1,500 | 1,500 | 1,481 | 1,500 | 18,500 | 375 |
| 2005-11-14 | 1,479 | 1,487 | 1,475 | 1,487 | 2,200 | 371.75 |
| 2005-11-11 | 1,479 | 1,479 | 1,460 | 1,470 | 4,100 | 367.50 |
| 2005-11-10 | 1,460 | 1,470 | 1,460 | 1,470 | 1,100 | 367.50 |
| 2005-11-09 | 1,440 | 1,478 | 1,440 | 1,445 | 2,000 | 361.25 |
| 2005-11-08 | 1,450 | 1,450 | 1,371 | 1,440 | 8,700 | 360 |
| 2005-11-07 | 1,500 | 1,500 | 1,460 | 1,460 | 13,700 | 365 |
| 2005-11-04 | 1,500 | 1,510 | 1,470 | 1,500 | 15,200 | 375 |
| 2005-11-02 | 1,411 | 1,470 | 1,400 | 1,460 | 14,300 | 365 |
| 2005-11-01 | 1,385 | 1,410 | 1,385 | 1,401 | 3,800 | 350.25 |
| 2005-10-31 | 1,390 | 1,405 | 1,390 | 1,395 | 8,000 | 348.75 |
| 2005-10-28 | 1,370 | 1,380 | 1,370 | 1,378 | 2,500 | 344.50 |
| 2005-10-27 | 1,349 | 1,380 | 1,345 | 1,361 | 7,400 | 340.25 |
| 2005-10-26 | 1,351 | 1,370 | 1,351 | 1,355 | 1,500 | 338.75 |
| 2005-10-25 | 1,390 | 1,390 | 1,341 | 1,349 | 6,800 | 337.25 |
| 2005-10-24 | 1,362 | 1,363 | 1,330 | 1,335 | 3,600 | 333.75 |
| 2005-10-21 | 1,370 | 1,395 | 1,370 | 1,370 | 6,100 | 342.50 |
| 2005-10-20 | 1,370 | 1,380 | 1,363 | 1,363 | 9,400 | 340.75 |
| 2005-10-19 | 1,373 | 1,400 | 1,371 | 1,371 | 9,900 | 342.75 |
| 2005-10-18 | 1,421 | 1,430 | 1,393 | 1,393 | 6,700 | 348.25 |
| 2005-10-17 | 1,430 | 1,448 | 1,400 | 1,420 | 14,300 | 355 |
| 2005-10-14 | 1,366 | 1,395 | 1,362 | 1,376 | 2,800 | 344 |
| 2005-10-13 | 1,409 | 1,409 | 1,360 | 1,360 | 4,100 | 340 |
| 2005-10-12 | 1,401 | 1,419 | 1,390 | 1,418 | 3,100 | 354.50 |
| 2005-10-11 | 1,400 | 1,419 | 1,380 | 1,419 | 10,700 | 354.75 |
| 2005-10-07 | 1,400 | 1,400 | 1,380 | 1,380 | 23,000 | 345 |
| 2005-10-06 | 1,380 | 1,385 | 1,369 | 1,380 | 10,300 | 345 |
| 2005-10-05 | 1,400 | 1,400 | 1,375 | 1,400 | 27,600 | 350 |
| 2005-10-04 | 1,339 | 1,420 | 1,315 | 1,394 | 33,400 | 348.50 |
| 2005-10-03 | 1,282 | 1,370 | 1,260 | 1,340 | 39,700 | 335 |
| 2005-09-30 | 1,230 | 1,242 | 1,225 | 1,242 | 6,000 | 310.50 |
| 2005-09-29 | 1,241 | 1,241 | 1,230 | 1,235 | 6,300 | 308.75 |
| 2005-09-28 | 1,230 | 1,240 | 1,221 | 1,240 | 9,500 | 310 |
| 2005-09-27 | 1,225 | 1,228 | 1,220 | 1,227 | 12,300 | 306.75 |
| 2005-09-26 | 1,230 | 1,236 | 1,230 | 1,234 | 25,200 | 308.50 |
| 2005-09-22 | 1,235 | 1,235 | 1,226 | 1,230 | 8,100 | 307.50 |
| 2005-09-21 | 1,225 | 1,238 | 1,220 | 1,230 | 30,200 | 307.50 |
| 2005-09-20 | 1,220 | 1,225 | 1,218 | 1,225 | 25,100 | 306.25 |
| 2005-09-16 | 1,213 | 1,220 | 1,205 | 1,219 | 8,500 | 304.75 |
| 2005-09-15 | 1,225 | 1,225 | 1,208 | 1,210 | 23,800 | 302.50 |
| 2005-09-14 | 1,247 | 1,247 | 1,195 | 1,215 | 31,900 | 303.75 |
| 2005-09-13 | 1,240 | 1,240 | 1,230 | 1,231 | 5,800 | 307.75 |
| 2005-09-12 | 1,247 | 1,247 | 1,230 | 1,231 | 7,700 | 307.75 |
| 2005-09-09 | 1,225 | 1,250 | 1,220 | 1,247 | 10,500 | 311.75 |
| 2005-09-08 | 1,230 | 1,231 | 1,224 | 1,225 | 7,500 | 306.25 |
| 2005-09-07 | 1,222 | 1,228 | 1,220 | 1,222 | 5,000 | 305.50 |
| 2005-09-06 | 1,249 | 1,249 | 1,222 | 1,222 | 6,100 | 305.50 |
| 2005-09-05 | 1,220 | 1,249 | 1,199 | 1,249 | 14,800 | 312.25 |
| 2005-09-02 | 1,198 | 1,200 | 1,190 | 1,200 | 10,100 | 300 |
| 2005-09-01 | 1,190 | 1,190 | 1,175 | 1,189 | 3,600 | 297.25 |
| 2005-08-31 | 1,180 | 1,182 | 1,180 | 1,182 | 5,000 | 295.50 |
| 2005-08-30 | 1,172 | 1,180 | 1,170 | 1,180 | 4,200 | 295 |
| 2005-08-29 | 1,189 | 1,191 | 1,170 | 1,171 | 5,300 | 292.75 |
| 2005-08-26 | 1,190 | 1,190 | 1,170 | 1,170 | 7,500 | 292.50 |
| 2005-08-25 | 1,190 | 1,190 | 1,170 | 1,190 | 11,700 | 297.50 |
| 2005-08-24 | 1,170 | 1,185 | 1,170 | 1,185 | 6,000 | 296.25 |
| 2005-08-23 | 1,180 | 1,190 | 1,170 | 1,171 | 2,000 | 292.75 |
| 2005-08-22 | 1,195 | 1,195 | 1,160 | 1,170 | 14,500 | 292.50 |
| 2005-08-19 | 1,200 | 1,201 | 1,200 | 1,200 | 3,400 | 300 |
| 2005-08-18 | 1,194 | 1,200 | 1,194 | 1,195 | 5,300 | 298.75 |
| 2005-08-17 | 1,195 | 1,215 | 1,192 | 1,196 | 6,200 | 299 |
| 2005-08-16 | 1,195 | 1,220 | 1,190 | 1,200 | 8,700 | 300 |
| 2005-08-15 | 1,250 | 1,250 | 1,190 | 1,190 | 15,400 | 297.50 |
| 2005-08-12 | 1,170 | 1,180 | 1,160 | 1,170 | 6,600 | 292.50 |
| 2005-08-11 | 1,141 | 1,181 | 1,130 | 1,170 | 15,900 | 292.50 |
| 2005-08-10 | 1,130 | 1,150 | 1,113 | 1,148 | 10,900 | 287 |
| 2005-08-09 | 1,101 | 1,150 | 1,100 | 1,130 | 18,000 | 282.50 |
| 2005-08-08 | 1,100 | 1,110 | 1,080 | 1,090 | 6,800 | 272.50 |
| 2005-08-05 | 1,094 | 1,180 | 1,080 | 1,104 | 58,900 | 276 |
| 2005-08-04 | 1,080 | 1,098 | 1,072 | 1,098 | 1,700 | 274.50 |
| 2005-08-03 | 1,081 | 1,088 | 1,070 | 1,071 | 9,800 | 267.75 |
| 2005-08-02 | 1,090 | 1,090 | 1,078 | 1,080 | 900 | 270 |
| 2005-08-01 | 1,077 | 1,077 | 1,076 | 1,077 | 6,200 | 269.25 |
| 2005-07-29 | 1,083 | 1,083 | 1,075 | 1,075 | 2,800 | 268.75 |
| 2005-07-28 | 1,090 | 1,090 | 1,075 | 1,075 | 1,400 | 268.75 |
| 2005-07-27 | 1,080 | 1,090 | 1,079 | 1,090 | 3,400 | 272.50 |
| 2005-07-26 | 1,080 | 1,081 | 1,078 | 1,081 | 12,800 | 270.25 |
| 2005-07-25 | 1,085 | 1,085 | 1,070 | 1,084 | 8,000 | 271 |
| 2005-07-22 | 1,070 | 1,070 | 1,046 | 1,060 | 4,700 | 265 |
| 2005-07-21 | 1,050 | 1,065 | 1,045 | 1,050 | 10,300 | 262.50 |
| 2005-07-20 | 1,045 | 1,075 | 1,045 | 1,055 | 3,000 | 263.75 |
| 2005-07-19 | 1,042 | 1,045 | 1,039 | 1,044 | 3,200 | 261 |
| 2005-07-15 | 1,080 | 1,080 | 1,001 | 1,039 | 19,300 | 259.75 |
| 2005-07-14 | 1,075 | 1,076 | 1,070 | 1,070 | 3,700 | 267.50 |
| 2005-07-13 | 1,075 | 1,076 | 1,075 | 1,075 | 16,900 | 268.75 |
| 2005-07-12 | 1,089 | 1,090 | 1,075 | 1,075 | 4,400 | 268.75 |
| 2005-07-11 | 1,099 | 1,099 | 1,090 | 1,090 | 4,300 | 272.50 |
| 2005-07-08 | 1,099 | 1,099 | 1,098 | 1,098 | 7,400 | 274.50 |
| 2005-07-07 | 1,095 | 1,100 | 1,091 | 1,100 | 3,600 | 275 |
| 2005-07-06 | 1,100 | 1,100 | 1,080 | 1,090 | 4,000 | 272.50 |
| 2005-07-05 | 1,100 | 1,100 | 1,080 | 1,099 | 6,900 | 274.75 |
| 2005-07-04 | 1,060 | 1,100 | 1,055 | 1,100 | 4,500 | 275 |
| 2005-07-01 | 1,077 | 1,097 | 1,060 | 1,060 | 4,000 | 265 |
| 2005-06-30 | 1,052 | 1,070 | 1,052 | 1,070 | 2,000 | 267.50 |
| 2005-06-29 | 1,053 | 1,060 | 1,050 | 1,058 | 3,700 | 264.50 |
| 2005-06-28 | 1,050 | 1,058 | 1,050 | 1,053 | 20,400 | 263.25 |
| 2005-06-27 | 1,035 | 1,035 | 1,033 | 1,033 | 1,500 | 258.25 |
| 2005-06-24 | 1,028 | 1,035 | 1,027 | 1,035 | 11,700 | 258.75 |
| 2005-06-23 | 1,040 | 1,048 | 1,036 | 1,048 | 16,600 | 262 |
| 2005-06-22 | 1,029 | 1,045 | 1,029 | 1,040 | 7,200 | 260 |
| 2005-06-21 | 1,048 | 1,048 | 1,030 | 1,030 | 4,100 | 257.50 |
| 2005-06-20 | 1,050 | 1,050 | 1,040 | 1,048 | 13,100 | 262 |
| 2005-06-17 | 1,026 | 1,027 | 1,025 | 1,027 | 2,500 | 256.75 |
| 2005-06-16 | 1,020 | 1,034 | 1,020 | 1,026 | 9,600 | 256.50 |
| 2005-06-15 | 1,020 | 1,020 | 1,003 | 1,019 | 14,400 | 254.75 |
| 2005-06-14 | 1,019 | 1,019 | 1,015 | 1,016 | 1,700 | 254 |
| 2005-06-13 | 1,018 | 1,019 | 1,018 | 1,019 | 7,700 | 254.75 |
| 2005-06-10 | 1,014 | 1,019 | 995 | 1,019 | 4,100 | 254.75 |
| 2005-06-09 | 1,010 | 1,018 | 1,010 | 1,016 | 4,900 | 254 |
| 2005-06-08 | 1,008 | 1,010 | 1,006 | 1,010 | 4,700 | 252.50 |
| 2005-06-07 | 1,000 | 1,005 | 996 | 1,003 | 1,200 | 250.75 |
| 2005-06-06 | 1,000 | 1,010 | 1,000 | 1,009 | 5,700 | 252.25 |
| 2005-06-03 | 999 | 1,000 | 999 | 1,000 | 600 | 250 |
| 2005-06-02 | 985 | 997 | 985 | 997 | 600 | 249.25 |
| 2005-06-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 | 250 |
| 2005-05-31 | 995 | 1,015 | 995 | 995 | 10,500 | 248.75 |
| 2005-05-30 | 990 | 999 | 970 | 999 | 6,900 | 249.75 |
| 2005-05-27 | 990 | 999 | 989 | 990 | 5,600 | 247.50 |
| 2005-05-26 | 1,004 | 1,004 | 981 | 1,000 | 3,300 | 250 |
| 2005-05-25 | 990 | 995 | 990 | 994 | 5,200 | 248.50 |
| 2005-05-24 | 999 | 1,000 | 995 | 1,000 | 3,600 | 250 |
| 2005-05-23 | 973 | 1,029 | 973 | 1,000 | 2,400 | 250 |
| 2005-05-20 | 970 | 981 | 970 | 981 | 800 | 245.25 |
| 2005-05-19 | 975 | 980 | 970 | 970 | 2,200 | 242.50 |
| 2005-05-18 | 1,000 | 1,000 | 975 | 975 | 1,400 | 243.75 |
| 2005-05-17 | 1,000 | 1,000 | 997 | 997 | 3,000 | 249.25 |
| 2005-05-16 | 1,040 | 1,040 | 1,000 | 1,017 | 18,700 | 254.25 |
| 2005-05-13 | 983 | 983 | 970 | 970 | 7,200 | 242.50 |
| 2005-05-12 | 976 | 976 | 970 | 976 | 1,900 | 244 |
| 2005-05-11 | 956 | 977 | 956 | 977 | 6,500 | 244.25 |
| 2005-05-10 | 973 | 979 | 965 | 966 | 3,300 | 241.50 |
| 2005-05-09 | 970 | 981 | 970 | 975 | 2,000 | 243.75 |
| 2005-05-06 | 958 | 960 | 950 | 955 | 3,000 | 238.75 |
| 2005-05-02 | 935 | 948 | 930 | 948 | 3,400 | 237 |
| 2005-04-28 | 933 | 948 | 930 | 931 | 5,600 | 232.75 |
| 2005-04-27 | 950 | 950 | 932 | 932 | 1,700 | 233 |
| 2005-04-26 | 931 | 935 | 931 | 931 | 9,600 | 232.75 |
| 2005-04-25 | 932 | 933 | 930 | 930 | 8,800 | 232.50 |
| 2005-04-22 | 934 | 935 | 930 | 930 | 11,000 | 232.50 |
| 2005-04-21 | 934 | 934 | 930 | 934 | 3,600 | 233.50 |
| 2005-04-20 | 940 | 940 | 936 | 938 | 3,800 | 234.50 |
| 2005-04-19 | 940 | 940 | 935 | 940 | 3,300 | 235 |
| 2005-04-18 | 952 | 952 | 940 | 940 | 5,100 | 235 |
| 2005-04-15 | 960 | 960 | 952 | 960 | 5,000 | 240 |
| 2005-04-14 | 960 | 970 | 960 | 960 | 1,700 | 240 |
| 2005-04-13 | 980 | 980 | 970 | 970 | 3,700 | 242.50 |
| 2005-04-12 | 979 | 980 | 973 | 980 | 2,100 | 245 |
| 2005-04-11 | 980 | 980 | 980 | 980 | 1,300 | 245 |
| 2005-04-08 | 995 | 995 | 970 | 990 | 16,400 | 247.50 |
| 2005-04-07 | 990 | 990 | 980 | 987 | 6,500 | 246.75 |
| 2005-04-06 | 991 | 995 | 980 | 981 | 3,300 | 245.25 |
| 2005-04-05 | 990 | 1,000 | 990 | 990 | 4,200 | 247.50 |
| 2005-04-04 | 999 | 999 | 990 | 990 | 2,800 | 247.50 |
| 2005-04-01 | 1,009 | 1,010 | 998 | 1,005 | 4,400 | 251.25 |
| 2005-03-31 | 1,000 | 1,010 | 999 | 1,010 | 4,600 | 252.50 |
| 2005-03-30 | 1,000 | 1,002 | 1,000 | 1,002 | 4,600 | 250.50 |
| 2005-03-29 | 1,000 | 1,010 | 1,000 | 1,004 | 5,100 | 251 |
| 2005-03-28 | 1,010 | 1,010 | 981 | 1,000 | 6,800 | 250 |
| 2005-03-25 | 1,062 | 1,062 | 1,030 | 1,031 | 14,100 | 257.75 |
| 2005-03-24 | 1,055 | 1,089 | 1,052 | 1,071 | 9,300 | 267.75 |
| 2005-03-23 | 1,050 | 1,055 | 1,047 | 1,055 | 10,900 | 263.75 |
| 2005-03-22 | 1,045 | 1,049 | 1,041 | 1,049 | 10,100 | 262.25 |
| 2005-03-18 | 1,045 | 1,045 | 1,020 | 1,045 | 10,200 | 261.25 |
| 2005-03-17 | 1,040 | 1,045 | 1,025 | 1,045 | 6,400 | 261.25 |
| 2005-03-16 | 1,030 | 1,030 | 1,010 | 1,030 | 6,400 | 257.50 |
| 2005-03-15 | 999 | 1,050 | 995 | 1,042 | 5,800 | 260.50 |
| 2005-03-14 | 1,000 | 1,000 | 995 | 1,000 | 5,700 | 250 |
| 2005-03-11 | 1,000 | 1,005 | 985 | 985 | 11,000 | 246.25 |
| 2005-03-10 | 980 | 991 | 980 | 991 | 26,400 | 247.75 |
| 2005-03-09 | 975 | 979 | 970 | 979 | 3,700 | 244.75 |
| 2005-03-08 | 970 | 970 | 957 | 960 | 6,700 | 240 |
| 2005-03-07 | 962 | 965 | 960 | 960 | 23,400 | 240 |
| 2005-03-04 | 960 | 969 | 960 | 969 | 5,000 | 242.25 |
| 2005-03-03 | 960 | 963 | 959 | 963 | 1,700 | 240.75 |
| 2005-03-02 | 950 | 960 | 950 | 960 | 4,000 | 240 |
| 2005-03-01 | 950 | 951 | 940 | 940 | 7,000 | 235 |
| 2005-02-28 | 950 | 980 | 940 | 950 | 11,600 | 237.50 |
| 2005-02-25 | 945 | 945 | 935 | 939 | 4,800 | 234.75 |
| 2005-02-24 | 940 | 940 | 933 | 940 | 3,700 | 235 |
| 2005-02-23 | 943 | 943 | 930 | 940 | 2,500 | 235 |
| 2005-02-22 | 933 | 937 | 932 | 933 | 5,900 | 233.25 |
| 2005-02-21 | 939 | 940 | 930 | 930 | 5,000 | 232.50 |
| 2005-02-18 | 939 | 940 | 937 | 938 | 3,800 | 234.50 |
| 2005-02-17 | 939 | 939 | 939 | 939 | 1,500 | 234.75 |
| 2005-02-16 | 940 | 940 | 931 | 939 | 6,000 | 234.75 |
| 2005-02-15 | 928 | 931 | 928 | 930 | 1,200 | 232.50 |
| 2005-02-14 | 934 | 940 | 934 | 940 | 3,300 | 235 |
| 2005-02-10 | 940 | 940 | 930 | 930 | 14,200 | 232.50 |
| 2005-02-09 | 930 | 940 | 928 | 935 | 7,500 | 233.75 |
| 2005-02-08 | 930 | 930 | 930 | 930 | 2,000 | 232.50 |
| 2005-02-07 | 930 | 931 | 929 | 930 | 4,600 | 232.50 |
| 2005-02-04 | 920 | 925 | 911 | 925 | 2,900 | 231.25 |
| 2005-02-03 | 921 | 921 | 920 | 920 | 1,200 | 230 |
| 2005-02-02 | 905 | 930 | 903 | 906 | 9,700 | 226.50 |
| 2005-02-01 | 902 | 903 | 901 | 903 | 2,400 | 225.75 |
| 2005-01-31 | 904 | 910 | 900 | 910 | 13,200 | 227.50 |
| 2005-01-28 | 912 | 912 | 895 | 903 | 7,300 | 225.75 |
| 2005-01-27 | 925 | 932 | 916 | 916 | 9,500 | 229 |
| 2005-01-26 | 920 | 940 | 919 | 920 | 19,900 | 230 |
| 2005-01-25 | 893 | 894 | 893 | 894 | 5,500 | 223.50 |
| 2005-01-24 | 900 | 901 | 893 | 893 | 1,900 | 223.25 |
| 2005-01-21 | 900 | 900 | 898 | 899 | 600 | 224.75 |
| 2005-01-20 | 900 | 900 | 898 | 898 | 600 | 224.50 |
| 2005-01-18 | 895 | 900 | 895 | 900 | 1,300 | 225 |
| 2005-01-17 | 898 | 900 | 890 | 900 | 1,400 | 225 |
| 2005-01-14 | 890 | 898 | 890 | 898 | 500 | 224.50 |
| 2005-01-13 | 889 | 898 | 889 | 898 | 1,600 | 224.50 |
| 2005-01-12 | 890 | 899 | 888 | 889 | 700 | 222.25 |
| 2005-01-11 | 890 | 899 | 890 | 899 | 900 | 224.75 |
| 2005-01-07 | 898 | 900 | 891 | 900 | 15,400 | 225 |
| 2005-01-06 | 890 | 900 | 890 | 900 | 5,800 | 225 |
| 2005-01-05 | 880 | 892 | 880 | 890 | 3,000 | 222.50 |
| 2005-01-04 | 880 | 880 | 880 | 880 | 800 | 220 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.2株
