9357 名港海運(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 | 1,570 | 1,600 | 1,510 | 1,521 | 11,000 | 1,521 |
| 2005-12-29 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 1,570 |
| 2005-12-28 | 1,599 | 1,600 | 1,570 | 1,570 | 5,000 | 1,570 |
| 2005-12-27 | 1,580 | 1,580 | 1,570 | 1,570 | 5,000 | 1,570 |
| 2005-12-26 | 1,580 | 1,580 | 1,560 | 1,570 | 10,000 | 1,570 |
| 2005-12-22 | 1,590 | 1,590 | 1,580 | 1,580 | 10,000 | 1,580 |
| 2005-12-21 | 1,585 | 1,590 | 1,585 | 1,590 | 3,000 | 1,590 |
| 2005-12-20 | 1,550 | 1,600 | 1,550 | 1,585 | 16,000 | 1,585 |
| 2005-12-19 | 1,551 | 1,560 | 1,551 | 1,555 | 8,000 | 1,555 |
| 2005-12-16 | 1,557 | 1,560 | 1,550 | 1,550 | 7,000 | 1,550 |
| 2005-12-15 | 1,540 | 1,550 | 1,540 | 1,550 | 9,000 | 1,550 |
| 2005-12-14 | 1,551 | 1,551 | 1,540 | 1,540 | 13,000 | 1,540 |
| 2005-12-13 | 1,522 | 1,550 | 1,522 | 1,550 | 28,000 | 1,550 |
| 2005-12-12 | 1,510 | 1,523 | 1,510 | 1,523 | 11,000 | 1,523 |
| 2005-12-09 | 1,500 | 1,560 | 1,500 | 1,510 | 33,000 | 1,510 |
| 2005-12-08 | 1,460 | 1,490 | 1,460 | 1,490 | 9,000 | 1,490 |
| 2005-12-07 | 1,402 | 1,450 | 1,402 | 1,450 | 9,000 | 1,450 |
| 2005-12-06 | 1,420 | 1,430 | 1,420 | 1,420 | 10,000 | 1,420 |
| 2005-12-05 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,420 |
| 2005-12-02 | 1,420 | 1,420 | 1,420 | 1,420 | 7,000 | 1,420 |
| 2005-12-01 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2005-11-30 | 1,401 | 1,420 | 1,400 | 1,410 | 13,000 | 1,410 |
| 2005-11-29 | 1,400 | 1,410 | 1,400 | 1,410 | 5,000 | 1,410 |
| 2005-11-28 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,400 |
| 2005-11-25 | 1,368 | 1,400 | 1,368 | 1,400 | 13,000 | 1,400 |
| 2005-11-24 | 1,301 | 1,368 | 1,301 | 1,368 | 11,000 | 1,368 |
| 2005-11-22 | 1,260 | 1,301 | 1,260 | 1,301 | 7,000 | 1,301 |
| 2005-11-21 | 1,231 | 1,260 | 1,231 | 1,260 | 18,000 | 1,260 |
| 2005-11-18 | 1,239 | 1,240 | 1,239 | 1,240 | 13,000 | 1,240 |
| 2005-11-17 | 1,230 | 1,239 | 1,230 | 1,239 | 3,000 | 1,239 |
| 2005-11-16 | 1,225 | 1,240 | 1,225 | 1,240 | 15,000 | 1,240 |
| 2005-11-15 | 1,235 | 1,240 | 1,220 | 1,240 | 7,000 | 1,240 |
| 2005-11-14 | 1,241 | 1,241 | 1,240 | 1,240 | 8,000 | 1,240 |
| 2005-11-10 | 1,225 | 1,225 | 1,225 | 1,225 | 2,000 | 1,225 |
| 2005-11-09 | 1,220 | 1,220 | 1,200 | 1,220 | 57,000 | 1,220 |
| 2005-11-08 | 1,220 | 1,220 | 1,220 | 1,220 | 10,000 | 1,220 |
| 2005-11-07 | 1,200 | 1,224 | 1,200 | 1,224 | 5,000 | 1,224 |
| 2005-11-04 | 1,235 | 1,235 | 1,200 | 1,200 | 7,000 | 1,200 |
| 2005-11-02 | 1,235 | 1,235 | 1,235 | 1,235 | 6,000 | 1,235 |
| 2005-11-01 | 1,195 | 1,235 | 1,195 | 1,235 | 8,000 | 1,235 |
| 2005-10-31 | 1,190 | 1,190 | 1,150 | 1,180 | 26,000 | 1,180 |
| 2005-10-28 | 1,150 | 1,200 | 1,150 | 1,190 | 30,000 | 1,190 |
| 2005-10-27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2005-10-26 | 1,203 | 1,203 | 1,190 | 1,190 | 7,000 | 1,190 |
| 2005-10-25 | 1,201 | 1,205 | 1,200 | 1,203 | 11,000 | 1,203 |
| 2005-10-21 | 1,170 | 1,250 | 1,170 | 1,200 | 14,000 | 1,200 |
| 2005-10-20 | 1,240 | 1,250 | 1,240 | 1,250 | 13,000 | 1,250 |
| 2005-10-19 | 1,230 | 1,270 | 1,230 | 1,270 | 11,000 | 1,270 |
| 2005-10-18 | 1,199 | 1,230 | 1,199 | 1,230 | 11,000 | 1,230 |
| 2005-10-17 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 1,199 |
| 2005-10-14 | 1,238 | 1,238 | 1,200 | 1,210 | 7,000 | 1,210 |
| 2005-10-13 | 1,200 | 1,239 | 1,200 | 1,239 | 10,000 | 1,239 |
| 2005-10-12 | 1,173 | 1,173 | 1,170 | 1,170 | 4,000 | 1,170 |
| 2005-10-11 | 1,152 | 1,200 | 1,152 | 1,165 | 10,000 | 1,165 |
| 2005-10-07 | 1,200 | 1,200 | 1,150 | 1,155 | 12,000 | 1,155 |
| 2005-10-05 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2005-10-04 | 1,170 | 1,205 | 1,170 | 1,200 | 11,000 | 1,200 |
| 2005-09-29 | 1,170 | 1,170 | 1,140 | 1,140 | 10,000 | 1,140 |
| 2005-09-28 | 1,140 | 1,170 | 1,140 | 1,170 | 4,000 | 1,170 |
| 2005-09-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2005-09-26 | 1,190 | 1,190 | 1,170 | 1,170 | 5,000 | 1,170 |
| 2005-09-22 | 1,170 | 1,229 | 1,150 | 1,229 | 24,000 | 1,229 |
| 2005-09-21 | 1,146 | 1,170 | 1,125 | 1,170 | 13,000 | 1,170 |
| 2005-09-20 | 1,169 | 1,169 | 1,130 | 1,141 | 5,000 | 1,141 |
| 2005-09-16 | 1,130 | 1,130 | 1,110 | 1,110 | 6,000 | 1,110 |
| 2005-09-15 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 1,130 |
| 2005-09-14 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 | 1,120 |
| 2005-09-13 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2005-09-12 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2005-09-09 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,110 |
| 2005-09-08 | 1,096 | 1,096 | 1,096 | 1,096 | 1,000 | 1,096 |
| 2005-09-07 | 1,111 | 1,115 | 1,096 | 1,096 | 21,000 | 1,096 |
| 2005-09-06 | 1,118 | 1,118 | 1,118 | 1,118 | 5,000 | 1,118 |
| 2005-09-05 | 1,118 | 1,118 | 1,114 | 1,114 | 10,000 | 1,114 |
| 2005-09-02 | 1,135 | 1,135 | 1,102 | 1,118 | 14,000 | 1,118 |
| 2005-09-01 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 1,140 |
| 2005-08-31 | 1,148 | 1,150 | 1,148 | 1,150 | 4,000 | 1,150 |
| 2005-08-30 | 1,129 | 1,148 | 1,129 | 1,148 | 3,000 | 1,148 |
| 2005-08-29 | 1,130 | 1,130 | 1,115 | 1,115 | 12,000 | 1,115 |
| 2005-08-26 | 1,154 | 1,154 | 1,140 | 1,150 | 6,000 | 1,150 |
| 2005-08-25 | 1,150 | 1,155 | 1,150 | 1,155 | 7,000 | 1,155 |
| 2005-08-24 | 1,151 | 1,160 | 1,150 | 1,150 | 9,000 | 1,150 |
| 2005-08-23 | 1,150 | 1,170 | 1,150 | 1,170 | 18,000 | 1,170 |
| 2005-08-22 | 1,090 | 1,110 | 1,090 | 1,110 | 6,000 | 1,110 |
| 2005-08-19 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 2005-08-18 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 2005-08-17 | 1,070 | 1,090 | 1,070 | 1,090 | 4,000 | 1,090 |
| 2005-08-16 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 2005-08-15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2005-08-12 | 1,050 | 1,050 | 1,010 | 1,050 | 7,000 | 1,050 |
| 2005-08-11 | 1,070 | 1,070 | 1,048 | 1,048 | 4,000 | 1,048 |
| 2005-08-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2005-08-08 | 1,055 | 1,055 | 1,045 | 1,045 | 4,000 | 1,045 |
| 2005-08-05 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 | 1,059 |
| 2005-08-04 | 1,045 | 1,050 | 1,045 | 1,050 | 4,000 | 1,050 |
| 2005-08-02 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 1,045 |
| 2005-07-28 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 1,045 |
| 2005-07-27 | 1,081 | 1,086 | 1,040 | 1,040 | 6,000 | 1,040 |
| 2005-07-26 | 1,056 | 1,076 | 1,056 | 1,076 | 10,000 | 1,076 |
| 2005-07-25 | 1,045 | 1,056 | 1,045 | 1,056 | 2,000 | 1,056 |
| 2005-07-22 | 1,040 | 1,045 | 1,040 | 1,045 | 6,000 | 1,045 |
| 2005-07-21 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 1,040 |
| 2005-07-20 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2005-07-19 | 1,040 | 1,040 | 1,038 | 1,040 | 8,000 | 1,040 |
| 2005-07-15 | 1,038 | 1,041 | 1,038 | 1,041 | 7,000 | 1,041 |
| 2005-07-14 | 1,021 | 1,040 | 1,021 | 1,040 | 3,000 | 1,040 |
| 2005-07-13 | 1,059 | 1,060 | 1,041 | 1,041 | 3,000 | 1,041 |
| 2005-07-12 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2005-07-11 | 1,002 | 1,060 | 1,002 | 1,060 | 6,000 | 1,060 |
| 2005-07-08 | 1,060 | 1,065 | 1,060 | 1,060 | 6,000 | 1,060 |
| 2005-07-07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2005-07-06 | 1,070 | 1,070 | 1,060 | 1,060 | 7,000 | 1,060 |
| 2005-07-05 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2005-07-04 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2005-07-01 | 1,050 | 1,100 | 1,050 | 1,100 | 15,000 | 1,100 |
| 2005-06-30 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 2005-06-29 | 1,040 | 1,050 | 1,040 | 1,050 | 10,000 | 1,050 |
| 2005-06-28 | 1,037 | 1,037 | 1,037 | 1,037 | 1,000 | 1,037 |
| 2005-06-27 | 1,037 | 1,037 | 1,037 | 1,037 | 2,000 | 1,037 |
| 2005-06-24 | 1,032 | 1,037 | 1,032 | 1,037 | 3,000 | 1,037 |
| 2005-06-23 | 1,033 | 1,033 | 1,032 | 1,032 | 3,000 | 1,032 |
| 2005-06-22 | 1,033 | 1,033 | 1,033 | 1,033 | 1,000 | 1,033 |
| 2005-06-21 | 1,033 | 1,033 | 1,032 | 1,032 | 3,000 | 1,032 |
| 2005-06-20 | 1,033 | 1,033 | 1,033 | 1,033 | 2,000 | 1,033 |
| 2005-06-17 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 1,030 |
| 2005-06-16 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 1,030 |
| 2005-06-15 | 1,050 | 1,050 | 1,030 | 1,050 | 19,000 | 1,050 |
| 2005-06-14 | 1,030 | 1,030 | 1,010 | 1,030 | 9,000 | 1,030 |
| 2005-06-13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2005-06-10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2005-06-09 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 1,050 |
| 2005-06-08 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2005-06-06 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 1,050 |
| 2005-06-03 | 1,050 | 1,050 | 1,010 | 1,010 | 13,000 | 1,010 |
| 2005-06-02 | 991 | 1,030 | 991 | 1,030 | 7,000 | 1,030 |
| 2005-06-01 | 1,000 | 1,030 | 1,000 | 1,030 | 6,000 | 1,030 |
| 2005-05-31 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2005-05-30 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 2005-05-27 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 1,020 |
| 2005-05-26 | 1,060 | 1,060 | 1,030 | 1,030 | 17,000 | 1,030 |
| 2005-05-25 | 1,074 | 1,080 | 1,074 | 1,080 | 4,000 | 1,080 |
| 2005-05-24 | 1,100 | 1,100 | 1,060 | 1,074 | 5,000 | 1,074 |
| 2005-05-23 | 1,100 | 1,100 | 1,095 | 1,095 | 3,000 | 1,095 |
| 2005-05-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2005-05-19 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2005-05-18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2005-05-17 | 1,170 | 1,170 | 1,150 | 1,170 | 65,000 | 1,170 |
| 2005-05-16 | 1,170 | 1,170 | 1,170 | 1,170 | 14,000 | 1,170 |
| 2005-05-13 | 1,171 | 1,178 | 1,171 | 1,171 | 9,000 | 1,171 |
| 2005-05-12 | 1,170 | 1,172 | 1,170 | 1,171 | 12,000 | 1,171 |
| 2005-05-11 | 1,170 | 1,180 | 1,170 | 1,170 | 19,000 | 1,170 |
| 2005-05-10 | 1,171 | 1,190 | 1,170 | 1,170 | 33,000 | 1,170 |
| 2005-05-09 | 1,199 | 1,200 | 1,170 | 1,170 | 15,000 | 1,170 |
| 2005-05-06 | 1,160 | 1,198 | 1,160 | 1,190 | 19,000 | 1,190 |
| 2005-05-02 | 1,120 | 1,170 | 1,120 | 1,170 | 16,000 | 1,170 |
| 2005-04-28 | 1,109 | 1,130 | 1,109 | 1,130 | 32,000 | 1,130 |
| 2005-04-27 | 1,089 | 1,120 | 1,071 | 1,110 | 23,000 | 1,110 |
| 2005-04-26 | 1,098 | 1,100 | 1,060 | 1,090 | 42,000 | 1,090 |
| 2005-04-25 | 1,029 | 1,100 | 1,025 | 1,100 | 38,000 | 1,100 |
| 2005-04-22 | 1,010 | 1,025 | 1,010 | 1,025 | 34,000 | 1,025 |
| 2005-04-21 | 989 | 1,010 | 989 | 1,010 | 29,000 | 1,010 |
| 2005-04-20 | 1,008 | 1,008 | 1,000 | 1,000 | 21,000 | 1,000 |
| 2005-04-19 | 970 | 1,009 | 970 | 1,009 | 37,000 | 1,009 |
| 2005-04-18 | 940 | 970 | 940 | 960 | 56,000 | 960 |
| 2005-04-15 | 949 | 951 | 949 | 950 | 19,000 | 950 |
| 2005-04-14 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 2005-04-13 | 940 | 960 | 940 | 950 | 11,000 | 950 |
| 2005-04-12 | 940 | 950 | 940 | 940 | 5,000 | 940 |
| 2005-04-11 | 940 | 951 | 940 | 940 | 7,000 | 940 |
| 2005-04-08 | 956 | 965 | 956 | 956 | 7,000 | 956 |
| 2005-04-07 | 960 | 960 | 940 | 950 | 4,000 | 950 |
| 2005-04-06 | 950 | 950 | 940 | 940 | 5,000 | 940 |
| 2005-04-05 | 936 | 938 | 933 | 938 | 19,000 | 938 |
| 2005-04-04 | 949 | 960 | 936 | 936 | 32,000 | 936 |
| 2005-04-01 | 960 | 960 | 950 | 955 | 12,000 | 955 |
| 2005-03-31 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 2005-03-30 | 959 | 960 | 959 | 960 | 8,000 | 960 |
| 2005-03-29 | 963 | 970 | 960 | 970 | 15,000 | 970 |
| 2005-03-25 | 981 | 981 | 971 | 971 | 26,000 | 971 |
| 2005-03-24 | 970 | 981 | 970 | 981 | 24,000 | 981 |
| 2005-03-23 | 980 | 980 | 950 | 980 | 24,000 | 980 |
| 2005-03-22 | 1,010 | 1,010 | 990 | 990 | 8,000 | 990 |
| 2005-03-18 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 | 1,010 |
| 2005-03-17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2005-03-16 | 1,011 | 1,012 | 1,002 | 1,010 | 12,000 | 1,010 |
| 2005-03-15 | 1,010 | 1,012 | 1,010 | 1,012 | 5,000 | 1,012 |
| 2005-03-14 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2005-03-11 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 | 1,020 |
| 2005-03-10 | 1,003 | 1,030 | 1,001 | 1,030 | 13,000 | 1,030 |
| 2005-03-09 | 985 | 1,000 | 970 | 1,000 | 6,000 | 1,000 |
| 2005-03-08 | 1,020 | 1,020 | 1,005 | 1,005 | 26,000 | 1,005 |
| 2005-03-07 | 1,011 | 1,020 | 1,005 | 1,020 | 10,000 | 1,020 |
| 2005-03-04 | 991 | 1,000 | 991 | 999 | 45,000 | 999 |
| 2005-03-03 | 949 | 980 | 949 | 980 | 24,000 | 980 |
| 2005-03-02 | 945 | 945 | 944 | 944 | 3,000 | 944 |
| 2005-03-01 | 940 | 950 | 940 | 949 | 18,000 | 949 |
| 2005-02-28 | 920 | 940 | 920 | 940 | 10,000 | 940 |
| 2005-02-25 | 900 | 920 | 900 | 910 | 15,000 | 910 |
| 2005-02-24 | 899 | 900 | 899 | 900 | 4,000 | 900 |
| 2005-02-23 | 915 | 915 | 900 | 900 | 3,000 | 900 |
| 2005-02-22 | 920 | 920 | 910 | 915 | 8,000 | 915 |
| 2005-02-21 | 933 | 933 | 923 | 923 | 5,000 | 923 |
| 2005-02-18 | 954 | 954 | 935 | 940 | 18,000 | 940 |
| 2005-02-17 | 929 | 950 | 900 | 945 | 67,000 | 945 |
| 2005-02-16 | 929 | 935 | 926 | 930 | 13,000 | 930 |
| 2005-02-15 | 919 | 930 | 910 | 930 | 27,000 | 930 |
| 2005-02-14 | 901 | 919 | 900 | 918 | 20,000 | 918 |
| 2005-02-10 | 860 | 885 | 860 | 885 | 22,000 | 885 |
| 2005-02-09 | 851 | 860 | 851 | 860 | 5,000 | 860 |
| 2005-02-08 | 861 | 861 | 850 | 850 | 3,000 | 850 |
| 2005-02-07 | 860 | 861 | 860 | 861 | 3,000 | 861 |
| 2005-02-04 | 853 | 862 | 851 | 861 | 21,000 | 861 |
| 2005-02-03 | 851 | 853 | 851 | 853 | 7,000 | 853 |
| 2005-02-02 | 850 | 860 | 845 | 860 | 20,000 | 860 |
| 2005-02-01 | 866 | 875 | 846 | 846 | 18,000 | 846 |
| 2005-01-31 | 853 | 865 | 853 | 865 | 17,000 | 865 |
| 2005-01-28 | 850 | 851 | 840 | 840 | 7,000 | 840 |
| 2005-01-27 | 821 | 825 | 821 | 825 | 2,000 | 825 |
| 2005-01-26 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 2005-01-25 | 811 | 811 | 810 | 810 | 10,000 | 810 |
| 2005-01-24 | 810 | 811 | 810 | 811 | 2,000 | 811 |
| 2005-01-21 | 800 | 815 | 800 | 800 | 13,000 | 800 |
| 2005-01-20 | 805 | 810 | 796 | 810 | 8,000 | 810 |
| 2005-01-19 | 820 | 820 | 815 | 815 | 11,000 | 815 |
| 2005-01-18 | 860 | 860 | 850 | 850 | 25,000 | 850 |
| 2005-01-17 | 860 | 865 | 840 | 860 | 35,000 | 860 |
| 2005-01-14 | 811 | 865 | 811 | 865 | 50,000 | 865 |
| 2005-01-13 | 856 | 856 | 821 | 840 | 50,000 | 840 |
| 2005-01-12 | 889 | 889 | 850 | 851 | 41,000 | 851 |
| 2005-01-11 | 830 | 890 | 822 | 890 | 53,000 | 890 |
| 2005-01-07 | 810 | 810 | 800 | 810 | 19,000 | 810 |
| 2005-01-06 | 821 | 843 | 806 | 810 | 35,000 | 810 |
| 2005-01-05 | 786 | 830 | 770 | 825 | 50,000 | 825 |
| 2005-01-04 | 728 | 763 | 728 | 763 | 7,000 | 763 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1990-03-27]1株→1.064株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.131株
