8909 (株)シノケングループ 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 | 256,000 | 260,000 | 253,000 | 257,000 | 107 | 642.50 |
| 2005-12-29 | 252,000 | 263,000 | 252,000 | 256,000 | 388 | 640 |
| 2005-12-28 | 249,000 | 266,000 | 245,000 | 264,000 | 825 | 660 |
| 2005-12-27 | 253,000 | 257,000 | 237,000 | 237,000 | 837 | 592.50 |
| 2005-12-26 | 273,000 | 273,000 | 261,000 | 265,000 | 462 | 662.50 |
| 2005-12-22 | 281,000 | 282,000 | 269,000 | 274,000 | 538 | 685 |
| 2005-12-21 | 287,000 | 287,000 | 278,000 | 284,000 | 415 | 710 |
| 2005-12-20 | 295,000 | 296,000 | 281,000 | 289,000 | 725 | 722.50 |
| 2005-12-19 | 315,000 | 318,000 | 299,000 | 300,000 | 600 | 750 |
| 2005-12-16 | 334,000 | 334,000 | 319,000 | 324,000 | 232 | 810 |
| 2005-12-15 | 340,000 | 348,000 | 328,000 | 329,000 | 331 | 822.50 |
| 2005-12-14 | 320,000 | 375,000 | 302,000 | 336,000 | 1,473 | 840 |
| 2005-12-13 | 332,000 | 332,000 | 322,000 | 325,000 | 201 | 812.50 |
| 2005-12-12 | 336,000 | 338,000 | 330,000 | 334,000 | 317 | 835 |
| 2005-12-09 | 337,000 | 338,000 | 327,000 | 330,000 | 255 | 825 |
| 2005-12-08 | 347,000 | 356,000 | 309,000 | 327,000 | 1,080 | 817.50 |
| 2005-12-07 | 387,000 | 395,000 | 342,000 | 342,000 | 1,927 | 855 |
| 2005-12-06 | 318,000 | 357,000 | 317,000 | 357,000 | 1,265 | 892.50 |
| 2005-12-05 | 300,000 | 308,000 | 295,000 | 307,000 | 1,028 | 767.50 |
| 2005-12-02 | 291,000 | 299,000 | 285,000 | 296,000 | 987 | 740 |
| 2005-12-01 | 276,000 | 283,000 | 276,000 | 276,000 | 496 | 690 |
| 2005-11-30 | 289,000 | 292,000 | 273,000 | 275,000 | 801 | 687.50 |
| 2005-11-29 | 307,000 | 318,000 | 282,000 | 288,000 | 2,952 | 720 |
| 2005-11-28 | 282,000 | 306,000 | 270,000 | 302,000 | 5,395 | 755 |
| 2005-11-25 | 283,000 | 310,000 | 266,000 | 266,000 | 10,203 | 665 |
| 2005-11-24 | 340,000 | 340,000 | 340,000 | 340,000 | 39 | 850 |
| 2005-11-22 | 390,000 | 390,000 | 390,000 | 390,000 | 5 | 975 |
| 2005-11-21 | 440,000 | 440,000 | 440,000 | 440,000 | 15 | 1,100 |
| 2005-11-18 | 470,000 | 501,000 | 453,000 | 490,000 | 395 | 1,225 |
| 2005-11-17 | 515,000 | 527,000 | 500,000 | 515,000 | 99 | 1,287.50 |
| 2005-11-16 | 512,000 | 516,000 | 504,000 | 515,000 | 17 | 1,287.50 |
| 2005-11-15 | 527,000 | 527,000 | 510,000 | 512,000 | 41 | 1,280 |
| 2005-11-14 | 524,000 | 530,000 | 503,000 | 528,000 | 60 | 1,320 |
| 2005-11-11 | 494,000 | 508,000 | 494,000 | 500,000 | 77 | 1,250 |
| 2005-11-10 | 498,000 | 500,000 | 461,000 | 489,000 | 156 | 1,222.50 |
| 2005-11-09 | 529,000 | 529,000 | 499,000 | 512,000 | 79 | 1,280 |
| 2005-11-08 | 560,000 | 565,000 | 519,000 | 538,000 | 116 | 1,345 |
| 2005-11-07 | 520,000 | 550,000 | 510,000 | 540,000 | 69 | 1,350 |
| 2005-11-04 | 515,000 | 529,000 | 504,000 | 509,000 | 203 | 1,272.50 |
| 2005-11-02 | 493,000 | 509,000 | 490,000 | 500,000 | 233 | 1,250 |
| 2005-11-01 | 483,000 | 483,000 | 477,000 | 478,000 | 75 | 1,195 |
| 2005-10-31 | 485,000 | 493,000 | 465,000 | 484,000 | 123 | 1,210 |
| 2005-10-28 | 447,000 | 494,000 | 447,000 | 492,000 | 373 | 1,230 |
| 2005-10-27 | 440,000 | 446,000 | 438,000 | 444,000 | 57 | 1,110 |
| 2005-10-26 | 415,000 | 436,000 | 415,000 | 430,000 | 84 | 1,075 |
| 2005-10-25 | 424,000 | 435,000 | 418,000 | 418,000 | 102 | 1,045 |
| 2005-10-24 | 435,000 | 435,000 | 421,000 | 425,000 | 63 | 1,062.50 |
| 2005-10-21 | 445,000 | 447,000 | 432,000 | 440,000 | 78 | 1,100 |
| 2005-10-20 | 448,000 | 449,000 | 439,000 | 446,000 | 41 | 1,115 |
| 2005-10-19 | 452,000 | 452,000 | 430,000 | 442,000 | 139 | 1,105 |
| 2005-10-18 | 420,000 | 462,000 | 420,000 | 449,000 | 461 | 1,122.50 |
| 2005-10-17 | 396,000 | 435,000 | 396,000 | 421,000 | 382 | 1,052.50 |
| 2005-10-14 | 380,000 | 405,000 | 380,000 | 391,000 | 283 | 977.50 |
| 2005-10-13 | 363,000 | 375,000 | 363,000 | 375,000 | 64 | 937.50 |
| 2005-10-12 | 365,000 | 366,000 | 362,000 | 362,000 | 4 | 905 |
| 2005-10-11 | 360,000 | 365,000 | 360,000 | 365,000 | 29 | 912.50 |
| 2005-10-07 | 361,000 | 361,000 | 359,000 | 360,000 | 12 | 900 |
| 2005-10-06 | 370,000 | 370,000 | 359,000 | 360,000 | 19 | 900 |
| 2005-10-05 | 378,000 | 378,000 | 368,000 | 368,000 | 32 | 920 |
| 2005-10-04 | 380,000 | 382,000 | 375,000 | 378,000 | 62 | 945 |
| 2005-10-03 | 370,000 | 381,000 | 370,000 | 377,000 | 97 | 942.50 |
| 2005-09-30 | 360,000 | 372,000 | 360,000 | 370,000 | 85 | 925 |
| 2005-09-29 | 359,000 | 370,000 | 359,000 | 365,000 | 70 | 912.50 |
| 2005-09-28 | 354,000 | 360,000 | 350,000 | 354,000 | 54 | 885 |
| 2005-09-27 | 363,000 | 364,000 | 358,000 | 358,000 | 39 | 895 |
| 2005-09-26 | 367,000 | 369,000 | 363,000 | 368,000 | 35 | 920 |
| 2005-09-22 | 363,000 | 363,000 | 355,000 | 361,000 | 52 | 902.50 |
| 2005-09-21 | 378,000 | 378,000 | 367,000 | 368,000 | 61 | 920 |
| 2005-09-20 | 376,000 | 380,000 | 374,000 | 374,000 | 27 | 935 |
| 2005-09-16 | 378,000 | 378,000 | 375,000 | 377,000 | 34 | 942.50 |
| 2005-09-15 | 380,000 | 380,000 | 377,000 | 378,000 | 57 | 945 |
| 2005-09-14 | 378,000 | 378,000 | 376,000 | 376,000 | 28 | 940 |
| 2005-09-13 | 380,000 | 380,000 | 378,000 | 378,000 | 46 | 945 |
| 2005-09-12 | 380,000 | 380,000 | 378,000 | 380,000 | 64 | 950 |
| 2005-09-09 | 380,000 | 380,000 | 373,000 | 373,000 | 89 | 932.50 |
| 2005-09-08 | 380,000 | 380,000 | 378,000 | 379,000 | 39 | 947.50 |
| 2005-09-07 | 386,000 | 387,000 | 376,000 | 380,000 | 72 | 950 |
| 2005-09-06 | 389,000 | 389,000 | 380,000 | 386,000 | 61 | 965 |
| 2005-09-05 | 393,000 | 393,000 | 382,000 | 389,000 | 15 | 972.50 |
| 2005-09-02 | 393,000 | 393,000 | 385,000 | 393,000 | 45 | 982.50 |
| 2005-09-01 | 394,000 | 398,000 | 391,000 | 392,000 | 149 | 980 |
| 2005-08-31 | 378,000 | 392,000 | 378,000 | 390,000 | 167 | 975 |
| 2005-08-30 | 361,000 | 381,000 | 360,000 | 378,000 | 161 | 945 |
| 2005-08-29 | 373,000 | 373,000 | 362,000 | 362,000 | 25 | 905 |
| 2005-08-26 | 375,000 | 378,000 | 370,000 | 376,000 | 41 | 940 |
| 2005-08-25 | 381,000 | 384,000 | 375,000 | 378,000 | 73 | 945 |
| 2005-08-24 | 381,000 | 387,000 | 381,000 | 382,000 | 56 | 955 |
| 2005-08-23 | 380,000 | 383,000 | 380,000 | 382,000 | 23 | 955 |
| 2005-08-22 | 383,000 | 384,000 | 383,000 | 384,000 | 13 | 960 |
| 2005-08-19 | 382,000 | 385,000 | 379,000 | 382,000 | 34 | 955 |
| 2005-08-18 | 383,000 | 385,000 | 380,000 | 382,000 | 48 | 955 |
| 2005-08-17 | 386,000 | 389,000 | 383,000 | 388,000 | 43 | 970 |
| 2005-08-16 | 391,000 | 391,000 | 383,000 | 390,000 | 15 | 975 |
| 2005-08-15 | 391,000 | 391,000 | 385,000 | 391,000 | 28 | 977.50 |
| 2005-08-12 | 393,000 | 394,000 | 388,000 | 394,000 | 31 | 985 |
| 2005-08-11 | 400,000 | 400,000 | 387,000 | 398,000 | 46 | 995 |
| 2005-08-10 | 400,000 | 428,000 | 398,000 | 410,000 | 103 | 1,025 |
| 2005-08-09 | 371,000 | 406,000 | 371,000 | 400,000 | 223 | 1,000 |
| 2005-08-08 | 361,000 | 370,000 | 349,000 | 370,000 | 142 | 925 |
| 2005-08-05 | 364,000 | 371,000 | 363,000 | 366,000 | 75 | 915 |
| 2005-08-04 | 366,000 | 371,000 | 360,000 | 366,000 | 99 | 915 |
| 2005-08-03 | 385,000 | 385,000 | 370,000 | 371,000 | 106 | 927.50 |
| 2005-08-02 | 397,000 | 397,000 | 382,000 | 390,000 | 90 | 975 |
| 2005-08-01 | 399,000 | 400,000 | 392,000 | 394,000 | 110 | 985 |
| 2005-07-29 | 398,000 | 400,000 | 390,000 | 391,000 | 65 | 977.50 |
| 2005-07-28 | 409,000 | 409,000 | 381,000 | 388,000 | 198 | 970 |
| 2005-07-27 | 400,000 | 405,000 | 395,000 | 404,000 | 243 | 1,010 |
| 2005-07-26 | 377,000 | 394,000 | 377,000 | 388,000 | 323 | 970 |
| 2005-07-25 | 362,000 | 377,000 | 359,000 | 375,000 | 135 | 937.50 |
| 2005-07-22 | 360,000 | 365,000 | 355,000 | 362,000 | 102 | 905 |
| 2005-07-21 | 351,000 | 360,000 | 351,000 | 355,000 | 64 | 887.50 |
| 2005-07-20 | 355,000 | 355,000 | 345,000 | 350,000 | 103 | 875 |
| 2005-07-19 | 369,000 | 369,000 | 352,000 | 359,000 | 177 | 897.50 |
| 2005-07-15 | 348,000 | 378,000 | 337,000 | 365,000 | 707 | 912.50 |
| 2005-07-14 | 315,000 | 345,000 | 315,000 | 341,000 | 521 | 852.50 |
| 2005-07-13 | 311,000 | 312,000 | 310,000 | 312,000 | 23 | 780 |
| 2005-07-12 | 311,000 | 311,000 | 306,000 | 311,000 | 35 | 777.50 |
| 2005-07-11 | 310,000 | 314,000 | 303,000 | 311,000 | 92 | 777.50 |
| 2005-07-08 | 298,000 | 303,000 | 297,000 | 300,000 | 28 | 750 |
| 2005-07-07 | 296,000 | 301,000 | 294,000 | 298,000 | 125 | 745 |
| 2005-07-06 | 294,000 | 301,000 | 286,000 | 296,000 | 108 | 740 |
| 2005-07-05 | 307,000 | 307,000 | 298,000 | 298,000 | 56 | 745 |
| 2005-07-04 | 310,000 | 310,000 | 302,000 | 308,000 | 23 | 770 |
| 2005-07-01 | 305,000 | 312,000 | 300,000 | 310,000 | 94 | 775 |
| 2005-06-30 | 314,000 | 314,000 | 307,000 | 310,000 | 100 | 775 |
| 2005-06-29 | 310,000 | 315,000 | 308,000 | 314,000 | 143 | 785 |
| 2005-06-28 | 308,000 | 315,000 | 303,000 | 309,000 | 181 | 772.50 |
| 2005-06-27 | 299,000 | 308,000 | 297,000 | 308,000 | 237 | 770 |
| 2005-06-24 | 286,000 | 297,000 | 285,000 | 297,000 | 136 | 742.50 |
| 2005-06-23 | 289,000 | 293,000 | 286,000 | 287,000 | 72 | 717.50 |
| 2005-06-22 | 299,000 | 302,000 | 288,000 | 293,000 | 167 | 732.50 |
| 2005-06-21 | 288,000 | 308,000 | 288,000 | 295,000 | 538 | 737.50 |
| 2005-06-20 | 287,000 | 287,000 | 279,000 | 284,000 | 105 | 710 |
| 2005-06-17 | 284,000 | 291,000 | 278,000 | 280,000 | 458 | 700 |
| 2005-06-16 | 260,000 | 286,000 | 260,000 | 280,000 | 442 | 700 |
| 2005-06-15 | 255,000 | 261,000 | 255,000 | 260,000 | 44 | 650 |
| 2005-06-14 | 263,000 | 265,000 | 256,000 | 259,000 | 62 | 647.50 |
| 2005-06-13 | 263,000 | 268,000 | 261,000 | 263,000 | 82 | 657.50 |
| 2005-06-10 | 258,000 | 262,000 | 255,000 | 260,000 | 128 | 650 |
| 2005-06-09 | 251,000 | 263,000 | 251,000 | 257,000 | 176 | 642.50 |
| 2005-06-08 | 250,000 | 267,000 | 245,000 | 265,000 | 367 | 662.50 |
| 2005-06-07 | 238,000 | 250,000 | 237,000 | 250,000 | 125 | 625 |
| 2005-06-06 | 233,000 | 234,000 | 230,000 | 234,000 | 66 | 585 |
| 2005-06-03 | 230,000 | 232,000 | 230,000 | 230,000 | 44 | 575 |
| 2005-06-02 | 235,000 | 235,000 | 231,000 | 234,000 | 25 | 585 |
| 2005-06-01 | 230,000 | 234,000 | 230,000 | 234,000 | 33 | 585 |
| 2005-05-31 | 234,000 | 236,000 | 233,000 | 233,000 | 62 | 582.50 |
| 2005-05-30 | 236,000 | 238,000 | 233,000 | 235,000 | 36 | 587.50 |
| 2005-05-27 | 238,000 | 241,000 | 236,000 | 240,000 | 24 | 600 |
| 2005-05-26 | 233,000 | 238,000 | 230,000 | 238,000 | 67 | 595 |
| 2005-05-25 | 235,000 | 241,000 | 230,000 | 232,000 | 67 | 580 |
| 2005-05-24 | 243,000 | 243,000 | 235,000 | 236,000 | 67 | 590 |
| 2005-05-23 | 254,000 | 254,000 | 242,000 | 247,000 | 93 | 617.50 |
| 2005-05-20 | 257,000 | 273,000 | 249,000 | 258,000 | 687 | 645 |
| 2005-05-19 | 235,000 | 238,000 | 229,000 | 233,000 | 99 | 582.50 |
| 2005-05-18 | 228,000 | 230,000 | 222,000 | 230,000 | 139 | 575 |
| 2005-05-17 | 258,000 | 260,000 | 230,000 | 240,000 | 100 | 600 |
| 2005-05-16 | 283,000 | 283,000 | 250,000 | 250,000 | 241 | 625 |
| 2005-05-13 | 239,000 | 275,000 | 239,000 | 275,000 | 419 | 687.50 |
| 2005-05-12 | 230,000 | 235,000 | 230,000 | 235,000 | 16 | 587.50 |
| 2005-05-11 | 232,000 | 232,000 | 230,000 | 230,000 | 3 | 575 |
| 2005-05-10 | 229,000 | 233,000 | 229,000 | 230,000 | 23 | 575 |
| 2005-05-09 | 229,000 | 230,000 | 229,000 | 229,000 | 10 | 572.50 |
| 2005-05-06 | 226,000 | 227,000 | 226,000 | 227,000 | 14 | 567.50 |
| 2005-05-02 | 226,000 | 226,000 | 223,000 | 226,000 | 9 | 565 |
| 2005-04-28 | 223,000 | 223,000 | 223,000 | 223,000 | 5 | 557.50 |
| 2005-04-27 | 226,000 | 226,000 | 223,000 | 223,000 | 6 | 557.50 |
| 2005-04-26 | 216,000 | 223,000 | 215,000 | 223,000 | 14 | 557.50 |
| 2005-04-25 | 213,000 | 221,000 | 213,000 | 221,000 | 5 | 552.50 |
| 2005-04-22 | 212,000 | 212,000 | 211,000 | 212,000 | 15 | 530 |
| 2005-04-21 | 222,000 | 222,000 | 215,000 | 216,000 | 7 | 540 |
| 2005-04-20 | 219,000 | 229,000 | 219,000 | 220,000 | 24 | 550 |
| 2005-04-19 | 203,000 | 210,000 | 200,000 | 210,000 | 30 | 525 |
| 2005-04-18 | 215,000 | 215,000 | 207,000 | 207,000 | 19 | 517.50 |
| 2005-04-15 | 218,000 | 218,000 | 214,000 | 214,000 | 11 | 535 |
| 2005-04-14 | 211,000 | 216,000 | 209,000 | 214,000 | 31 | 535 |
| 2005-04-13 | 222,000 | 224,000 | 219,000 | 219,000 | 15 | 547.50 |
| 2005-04-12 | 228,000 | 228,000 | 223,000 | 223,000 | 12 | 557.50 |
| 2005-04-11 | 227,000 | 227,000 | 225,000 | 225,000 | 18 | 562.50 |
| 2005-04-08 | 224,000 | 228,000 | 224,000 | 224,000 | 11 | 560 |
| 2005-04-07 | 225,000 | 225,000 | 224,000 | 224,000 | 5 | 560 |
| 2005-04-06 | 222,000 | 222,000 | 219,000 | 219,000 | 23 | 547.50 |
| 2005-04-05 | 225,000 | 225,000 | 222,000 | 222,000 | 10 | 555 |
| 2005-04-04 | 224,000 | 224,000 | 223,000 | 223,000 | 10 | 557.50 |
| 2005-04-01 | 233,000 | 233,000 | 224,000 | 224,000 | 8 | 560 |
| 2005-03-31 | 219,000 | 223,000 | 217,000 | 221,000 | 13 | 552.50 |
| 2005-03-30 | 216,000 | 220,000 | 211,000 | 220,000 | 16 | 550 |
| 2005-03-29 | 232,000 | 232,000 | 225,000 | 226,000 | 20 | 565 |
| 2005-03-28 | 233,000 | 234,000 | 230,000 | 230,000 | 55 | 575 |
| 2005-03-25 | 465,000 | 468,000 | 461,000 | 462,000 | 75 | 577.50 |
| 2005-03-24 | 470,000 | 471,000 | 463,000 | 463,000 | 44 | 578.75 |
| 2005-03-23 | 479,000 | 479,000 | 470,000 | 470,000 | 49 | 587.50 |
| 2005-03-22 | 475,000 | 480,000 | 475,000 | 480,000 | 67 | 600 |
| 2005-03-18 | 479,000 | 479,000 | 470,000 | 470,000 | 12 | 587.50 |
| 2005-03-17 | 476,000 | 480,000 | 475,000 | 475,000 | 9 | 593.75 |
| 2005-03-16 | 475,000 | 480,000 | 475,000 | 480,000 | 13 | 600 |
| 2005-03-15 | 477,000 | 477,000 | 472,000 | 474,000 | 12 | 592.50 |
| 2005-03-14 | 460,000 | 470,000 | 460,000 | 470,000 | 14 | 587.50 |
| 2005-03-11 | 467,000 | 467,000 | 460,000 | 460,000 | 28 | 575 |
| 2005-03-10 | 473,000 | 473,000 | 466,000 | 466,000 | 16 | 582.50 |
| 2005-03-09 | 470,000 | 472,000 | 470,000 | 470,000 | 55 | 587.50 |
| 2005-03-08 | 479,000 | 479,000 | 472,000 | 472,000 | 13 | 590 |
| 2005-03-07 | 477,000 | 482,000 | 476,000 | 479,000 | 39 | 598.75 |
| 2005-03-04 | 477,000 | 478,000 | 474,000 | 476,000 | 41 | 595 |
| 2005-03-03 | 480,000 | 482,000 | 478,000 | 478,000 | 49 | 597.50 |
| 2005-03-02 | 490,000 | 490,000 | 478,000 | 478,000 | 65 | 597.50 |
| 2005-03-01 | 495,000 | 495,000 | 489,000 | 489,000 | 26 | 611.25 |
| 2005-02-28 | 495,000 | 499,000 | 493,000 | 499,000 | 11 | 623.75 |
| 2005-02-25 | 491,000 | 500,000 | 491,000 | 498,000 | 25 | 622.50 |
| 2005-02-24 | 485,000 | 502,000 | 485,000 | 500,000 | 13 | 625 |
| 2005-02-23 | 478,000 | 482,000 | 478,000 | 482,000 | 15 | 602.50 |
| 2005-02-22 | 477,000 | 478,000 | 477,000 | 477,000 | 22 | 596.25 |
| 2005-02-21 | 483,000 | 483,000 | 475,000 | 477,000 | 42 | 596.25 |
| 2005-02-18 | 499,000 | 499,000 | 480,000 | 480,000 | 49 | 600 |
| 2005-02-17 | 495,000 | 500,000 | 493,000 | 497,000 | 9 | 621.25 |
| 2005-02-16 | 504,000 | 505,000 | 496,000 | 497,000 | 21 | 621.25 |
| 2005-02-15 | 506,000 | 506,000 | 501,000 | 503,000 | 42 | 628.75 |
| 2005-02-14 | 502,000 | 506,000 | 500,000 | 500,000 | 19 | 625 |
| 2005-02-10 | 505,000 | 505,000 | 499,000 | 501,000 | 13 | 626.25 |
| 2005-02-09 | 504,000 | 508,000 | 497,000 | 508,000 | 66 | 635 |
| 2005-02-08 | 500,000 | 503,000 | 499,000 | 503,000 | 15 | 628.75 |
| 2005-02-07 | 503,000 | 507,000 | 496,000 | 498,000 | 27 | 622.50 |
| 2005-02-04 | 494,000 | 500,000 | 492,000 | 498,000 | 45 | 622.50 |
| 2005-02-03 | 504,000 | 504,000 | 493,000 | 497,000 | 47 | 621.25 |
| 2005-02-02 | 502,000 | 504,000 | 502,000 | 504,000 | 15 | 630 |
| 2005-02-01 | 504,000 | 506,000 | 500,000 | 501,000 | 39 | 626.25 |
| 2005-01-31 | 507,000 | 510,000 | 500,000 | 505,000 | 30 | 631.25 |
| 2005-01-28 | 515,000 | 517,000 | 501,000 | 506,000 | 29 | 632.50 |
| 2005-01-27 | 523,000 | 539,000 | 511,000 | 515,000 | 127 | 643.75 |
| 2005-01-26 | 515,000 | 515,000 | 510,000 | 513,000 | 26 | 641.25 |
| 2005-01-25 | 518,000 | 518,000 | 512,000 | 516,000 | 23 | 645 |
| 2005-01-24 | 511,000 | 525,000 | 511,000 | 518,000 | 32 | 647.50 |
| 2005-01-21 | 516,000 | 518,000 | 511,000 | 511,000 | 67 | 638.75 |
| 2005-01-20 | 527,000 | 527,000 | 516,000 | 517,000 | 52 | 646.25 |
| 2005-01-19 | 535,000 | 547,000 | 529,000 | 529,000 | 81 | 661.25 |
| 2005-01-18 | 526,000 | 526,000 | 512,000 | 515,000 | 111 | 643.75 |
| 2005-01-17 | 560,000 | 560,000 | 511,000 | 530,000 | 150 | 662.50 |
| 2005-01-14 | 610,000 | 610,000 | 540,000 | 554,000 | 750 | 692.50 |
| 2005-01-13 | 510,000 | 510,000 | 510,000 | 510,000 | 12 | 637.50 |
| 2005-01-12 | 465,000 | 465,000 | 460,000 | 460,000 | 13 | 575 |
| 2005-01-11 | 450,000 | 475,000 | 444,000 | 468,000 | 24 | 585 |
| 2005-01-07 | 435,000 | 439,000 | 430,000 | 435,000 | 27 | 543.75 |
| 2005-01-06 | 427,000 | 434,000 | 420,000 | 434,000 | 22 | 542.50 |
| 2005-01-05 | 426,000 | 430,000 | 426,000 | 427,000 | 16 | 533.75 |
| 2005-01-04 | 440,000 | 440,000 | 425,000 | 425,000 | 9 | 531.25 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2014-12-26]1株→2株 [2012-12-26]1株→100株 [2005-03-28]1株→2株 [2004-06-25]1株→2株