9438 (株)エムティーアイ 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 | 528,000 | 540,000 | 521,000 | 539,000 | 1,374 | 673.75 |
| 2005-12-29 | 530,000 | 549,000 | 510,000 | 515,000 | 3,489 | 643.75 |
| 2005-12-28 | 485,000 | 525,000 | 481,000 | 523,000 | 5,652 | 653.75 |
| 2005-12-27 | 475,000 | 485,000 | 467,000 | 475,000 | 669 | 593.75 |
| 2005-12-26 | 477,000 | 484,000 | 471,000 | 478,000 | 344 | 597.50 |
| 2005-12-22 | 475,000 | 481,000 | 466,000 | 477,000 | 394 | 596.25 |
| 2005-12-21 | 488,000 | 492,000 | 470,000 | 470,000 | 854 | 587.50 |
| 2005-12-20 | 460,000 | 486,000 | 460,000 | 479,000 | 1,379 | 598.75 |
| 2005-12-19 | 479,000 | 479,000 | 456,000 | 460,000 | 873 | 575 |
| 2005-12-16 | 482,000 | 493,000 | 465,000 | 475,000 | 2,229 | 593.75 |
| 2005-12-15 | 479,000 | 501,000 | 474,000 | 479,000 | 2,659 | 598.75 |
| 2005-12-14 | 481,000 | 483,000 | 471,000 | 473,000 | 776 | 591.25 |
| 2005-12-13 | 471,000 | 494,000 | 469,000 | 477,000 | 2,275 | 596.25 |
| 2005-12-12 | 477,000 | 477,000 | 459,000 | 466,000 | 815 | 582.50 |
| 2005-12-09 | 454,000 | 483,000 | 454,000 | 473,000 | 2,124 | 591.25 |
| 2005-12-08 | 464,000 | 469,000 | 446,000 | 455,000 | 771 | 568.75 |
| 2005-12-07 | 445,000 | 470,000 | 445,000 | 466,000 | 1,236 | 582.50 |
| 2005-12-06 | 443,000 | 462,000 | 435,000 | 445,000 | 742 | 556.25 |
| 2005-12-05 | 434,000 | 458,000 | 434,000 | 448,000 | 691 | 560 |
| 2005-12-02 | 438,000 | 438,000 | 430,000 | 434,000 | 264 | 542.50 |
| 2005-12-01 | 440,000 | 440,000 | 429,000 | 437,000 | 343 | 546.25 |
| 2005-11-30 | 439,000 | 450,000 | 435,000 | 443,000 | 429 | 553.75 |
| 2005-11-29 | 425,000 | 454,000 | 425,000 | 454,000 | 782 | 567.50 |
| 2005-11-28 | 425,000 | 436,000 | 424,000 | 425,000 | 396 | 531.25 |
| 2005-11-25 | 445,000 | 445,000 | 432,000 | 436,000 | 362 | 545 |
| 2005-11-24 | 470,000 | 472,000 | 445,000 | 448,000 | 1,019 | 560 |
| 2005-11-22 | 433,000 | 469,000 | 428,000 | 460,000 | 2,618 | 575 |
| 2005-11-21 | 424,000 | 441,000 | 414,000 | 425,000 | 778 | 531.25 |
| 2005-11-18 | 440,000 | 448,000 | 426,000 | 432,000 | 728 | 540 |
| 2005-11-17 | 452,000 | 455,000 | 420,000 | 430,000 | 2,571 | 537.50 |
| 2005-11-16 | 469,000 | 475,000 | 440,000 | 462,000 | 3,348 | 577.50 |
| 2005-11-15 | 453,000 | 490,000 | 449,000 | 484,000 | 5,015 | 605 |
| 2005-11-14 | 442,000 | 451,000 | 422,000 | 449,000 | 2,806 | 561.25 |
| 2005-11-11 | 393,000 | 436,000 | 385,000 | 432,000 | 4,789 | 540 |
| 2005-11-10 | 398,000 | 398,000 | 372,000 | 390,000 | 1,448 | 487.50 |
| 2005-11-09 | 380,000 | 398,000 | 371,000 | 395,000 | 1,801 | 493.75 |
| 2005-11-08 | 372,000 | 395,000 | 358,000 | 390,000 | 2,281 | 487.50 |
| 2005-11-07 | 348,000 | 369,000 | 339,000 | 368,000 | 2,435 | 460 |
| 2005-11-04 | 327,000 | 368,000 | 324,000 | 358,000 | 7,215 | 447.50 |
| 2005-11-02 | 328,000 | 328,000 | 319,000 | 319,000 | 521 | 398.75 |
| 2005-11-01 | 325,000 | 326,000 | 321,000 | 326,000 | 598 | 407.50 |
| 2005-10-31 | 332,000 | 332,000 | 319,000 | 322,000 | 824 | 402.50 |
| 2005-10-28 | 321,000 | 335,000 | 320,000 | 329,000 | 1,313 | 411.25 |
| 2005-10-27 | 322,000 | 324,000 | 314,000 | 320,000 | 839 | 400 |
| 2005-10-26 | 322,000 | 332,000 | 320,000 | 323,000 | 2,961 | 403.75 |
| 2005-10-25 | 315,000 | 319,000 | 313,000 | 319,000 | 1,094 | 398.75 |
| 2005-10-24 | 313,000 | 319,000 | 310,000 | 313,000 | 792 | 391.25 |
| 2005-10-21 | 306,000 | 320,000 | 305,000 | 315,000 | 1,537 | 393.75 |
| 2005-10-20 | 311,000 | 312,000 | 303,000 | 308,000 | 459 | 385 |
| 2005-10-19 | 313,000 | 313,000 | 308,000 | 312,000 | 483 | 390 |
| 2005-10-18 | 310,000 | 314,000 | 306,000 | 312,000 | 1,297 | 390 |
| 2005-10-17 | 301,000 | 310,000 | 301,000 | 307,000 | 589 | 383.75 |
| 2005-10-14 | 290,000 | 313,000 | 287,000 | 302,000 | 1,078 | 377.50 |
| 2005-10-13 | 280,000 | 292,000 | 280,000 | 289,000 | 477 | 361.25 |
| 2005-10-12 | 289,000 | 290,000 | 286,000 | 289,000 | 221 | 361.25 |
| 2005-10-11 | 289,000 | 291,000 | 285,000 | 290,000 | 231 | 362.50 |
| 2005-10-07 | 289,000 | 291,000 | 281,000 | 284,000 | 668 | 355 |
| 2005-10-06 | 288,000 | 290,000 | 283,000 | 289,000 | 392 | 361.25 |
| 2005-10-05 | 290,000 | 294,000 | 280,000 | 285,000 | 323 | 356.25 |
| 2005-10-04 | 284,000 | 296,000 | 284,000 | 292,000 | 401 | 365 |
| 2005-10-03 | 281,000 | 292,000 | 279,000 | 285,000 | 731 | 356.25 |
| 2005-09-30 | 273,000 | 281,000 | 273,000 | 280,000 | 418 | 350 |
| 2005-09-29 | 273,000 | 282,000 | 270,000 | 282,000 | 685 | 352.50 |
| 2005-09-28 | 272,000 | 284,000 | 265,000 | 271,000 | 1,115 | 338.75 |
| 2005-09-27 | 290,000 | 290,000 | 271,000 | 280,000 | 1,315 | 350 |
| 2005-09-26 | 295,000 | 297,000 | 290,000 | 290,000 | 756 | 362.50 |
| 2005-09-22 | 292,000 | 296,000 | 282,000 | 296,000 | 1,232 | 370 |
| 2005-09-21 | 295,000 | 297,000 | 291,000 | 295,000 | 889 | 368.75 |
| 2005-09-20 | 308,000 | 309,000 | 294,000 | 295,000 | 1,790 | 368.75 |
| 2005-09-16 | 312,000 | 312,000 | 306,000 | 308,000 | 711 | 385 |
| 2005-09-15 | 317,000 | 317,000 | 307,000 | 312,000 | 1,244 | 390 |
| 2005-09-14 | 317,000 | 325,000 | 311,000 | 315,000 | 2,110 | 393.75 |
| 2005-09-13 | 324,000 | 326,000 | 311,000 | 313,000 | 2,903 | 391.25 |
| 2005-09-12 | 340,000 | 340,000 | 325,000 | 329,000 | 3,622 | 411.25 |
| 2005-09-09 | 326,000 | 337,000 | 316,000 | 330,000 | 5,778 | 412.50 |
| 2005-09-08 | 337,000 | 341,000 | 316,000 | 321,000 | 9,149 | 401.25 |
| 2005-09-07 | 302,000 | 333,000 | 300,000 | 332,000 | 13,275 | 415 |
| 2005-09-06 | 299,000 | 304,000 | 295,000 | 302,000 | 2,588 | 377.50 |
| 2005-09-05 | 292,000 | 297,000 | 288,000 | 295,000 | 644 | 368.75 |
| 2005-09-02 | 289,000 | 294,000 | 285,000 | 288,000 | 757 | 360 |
| 2005-09-01 | 295,000 | 306,000 | 291,000 | 292,000 | 3,874 | 365 |
| 2005-08-31 | 286,000 | 297,000 | 286,000 | 292,000 | 1,837 | 365 |
| 2005-08-30 | 283,000 | 297,000 | 278,000 | 289,000 | 3,876 | 361.25 |
| 2005-08-29 | 286,000 | 286,000 | 278,000 | 281,000 | 400 | 351.25 |
| 2005-08-26 | 285,000 | 295,000 | 279,000 | 284,000 | 1,415 | 355 |
| 2005-08-25 | 281,000 | 285,000 | 276,000 | 285,000 | 714 | 356.25 |
| 2005-08-24 | 275,000 | 287,000 | 272,000 | 285,000 | 802 | 356.25 |
| 2005-08-23 | 285,000 | 285,000 | 277,000 | 279,000 | 761 | 348.75 |
| 2005-08-22 | 292,000 | 293,000 | 280,000 | 285,000 | 856 | 356.25 |
| 2005-08-19 | 273,000 | 295,000 | 269,000 | 291,000 | 6,969 | 363.75 |
| 2005-08-18 | 265,000 | 269,000 | 260,000 | 269,000 | 523 | 336.25 |
| 2005-08-17 | 267,000 | 267,000 | 258,000 | 261,000 | 452 | 326.25 |
| 2005-08-16 | 261,000 | 267,000 | 252,000 | 264,000 | 399 | 330 |
| 2005-08-15 | 266,000 | 270,000 | 257,000 | 260,000 | 651 | 325 |
| 2005-08-12 | 271,000 | 278,000 | 266,000 | 271,000 | 418 | 338.75 |
| 2005-08-11 | 276,000 | 276,000 | 267,000 | 267,000 | 822 | 333.75 |
| 2005-08-10 | 273,000 | 282,000 | 270,000 | 276,000 | 1,622 | 345 |
| 2005-08-09 | 265,000 | 274,000 | 258,000 | 272,000 | 1,239 | 340 |
| 2005-08-08 | 258,000 | 264,000 | 245,000 | 262,000 | 421 | 327.50 |
| 2005-08-05 | 263,000 | 272,000 | 253,000 | 255,000 | 870 | 318.75 |
| 2005-08-04 | 242,000 | 273,000 | 242,000 | 267,000 | 4,485 | 333.75 |
| 2005-08-03 | 293,000 | 294,000 | 281,000 | 282,000 | 1,292 | 352.50 |
| 2005-08-02 | 299,000 | 304,000 | 285,000 | 289,000 | 3,667 | 361.25 |
| 2005-08-01 | 279,000 | 300,000 | 275,000 | 295,000 | 3,183 | 368.75 |
| 2005-07-29 | 289,000 | 291,000 | 277,000 | 278,000 | 1,164 | 347.50 |
| 2005-07-28 | 292,000 | 292,000 | 281,000 | 283,000 | 1,016 | 353.75 |
| 2005-07-27 | 292,000 | 295,000 | 288,000 | 289,000 | 1,056 | 361.25 |
| 2005-07-26 | 299,000 | 300,000 | 287,000 | 288,000 | 2,323 | 360 |
| 2005-07-25 | 294,000 | 312,000 | 290,000 | 298,000 | 10,098 | 372.50 |
| 2005-07-22 | 271,000 | 297,000 | 268,000 | 296,000 | 3,426 | 370 |
| 2005-07-21 | 278,000 | 282,000 | 272,000 | 275,000 | 1,037 | 343.75 |
| 2005-07-20 | 284,000 | 288,000 | 278,000 | 282,000 | 1,424 | 352.50 |
| 2005-07-19 | 270,000 | 288,000 | 266,000 | 288,000 | 2,291 | 360 |
| 2005-07-15 | 287,000 | 293,000 | 267,000 | 272,000 | 4,861 | 340 |
| 2005-07-14 | 297,000 | 304,000 | 270,000 | 270,000 | 4,737 | 337.50 |
| 2005-07-13 | 305,000 | 310,000 | 290,000 | 294,000 | 10,069 | 367.50 |
| 2005-07-12 | 287,000 | 301,000 | 273,000 | 300,000 | 9,792 | 375 |
| 2005-07-11 | 267,000 | 294,000 | 265,000 | 288,000 | 16,750 | 360 |
| 2005-07-08 | 252,000 | 265,000 | 247,000 | 263,000 | 12,553 | 328.75 |
| 2005-07-07 | 241,000 | 252,000 | 240,000 | 252,000 | 9,110 | 315 |
| 2005-07-06 | 232,000 | 246,000 | 230,000 | 243,000 | 7,963 | 303.75 |
| 2005-07-05 | 235,000 | 239,000 | 227,000 | 230,000 | 2,022 | 287.50 |
| 2005-07-04 | 232,000 | 242,000 | 226,000 | 235,000 | 4,479 | 293.75 |
| 2005-07-01 | 220,000 | 235,000 | 220,000 | 233,000 | 6,476 | 291.25 |
| 2005-06-30 | 209,000 | 222,000 | 207,000 | 216,000 | 2,060 | 270 |
| 2005-06-29 | 205,000 | 214,000 | 203,000 | 208,000 | 1,260 | 260 |
| 2005-06-28 | 202,000 | 204,000 | 198,000 | 202,000 | 508 | 252.50 |
| 2005-06-27 | 207,000 | 208,000 | 202,000 | 204,000 | 462 | 255 |
| 2005-06-24 | 204,000 | 212,000 | 204,000 | 208,000 | 843 | 260 |
| 2005-06-23 | 203,000 | 215,000 | 201,000 | 209,000 | 1,894 | 261.25 |
| 2005-06-22 | 206,000 | 207,000 | 198,000 | 203,000 | 530 | 253.75 |
| 2005-06-21 | 207,000 | 208,000 | 202,000 | 202,000 | 430 | 252.50 |
| 2005-06-20 | 200,000 | 211,000 | 200,000 | 203,000 | 446 | 253.75 |
| 2005-06-17 | 200,000 | 204,000 | 194,000 | 203,000 | 887 | 253.75 |
| 2005-06-16 | 207,000 | 210,000 | 201,000 | 203,000 | 655 | 253.75 |
| 2005-06-15 | 205,000 | 212,000 | 204,000 | 207,000 | 765 | 258.75 |
| 2005-06-14 | 223,000 | 224,000 | 208,000 | 208,000 | 1,415 | 260 |
| 2005-06-13 | 230,000 | 230,000 | 222,000 | 223,000 | 743 | 278.75 |
| 2005-06-10 | 219,000 | 229,000 | 219,000 | 227,000 | 1,296 | 283.75 |
| 2005-06-09 | 229,000 | 230,000 | 220,000 | 223,000 | 1,215 | 278.75 |
| 2005-06-08 | 226,000 | 238,000 | 223,000 | 225,000 | 5,828 | 281.25 |
| 2005-06-07 | 228,000 | 233,000 | 219,000 | 222,000 | 4,398 | 277.50 |
| 2005-06-06 | 220,000 | 231,000 | 215,000 | 228,000 | 5,280 | 285 |
| 2005-06-03 | 219,000 | 223,000 | 213,000 | 214,000 | 1,271 | 267.50 |
| 2005-06-02 | 215,000 | 220,000 | 210,000 | 217,000 | 1,387 | 271.25 |
| 2005-06-01 | 220,000 | 226,000 | 211,000 | 211,000 | 1,736 | 263.75 |
| 2005-05-31 | 212,000 | 222,000 | 208,000 | 220,000 | 1,303 | 275 |
| 2005-05-30 | 225,000 | 225,000 | 213,000 | 215,000 | 802 | 268.75 |
| 2005-05-27 | 226,000 | 229,000 | 214,000 | 225,000 | 1,402 | 281.25 |
| 2005-05-26 | 204,000 | 226,000 | 202,000 | 225,000 | 2,289 | 281.25 |
| 2005-05-25 | 222,000 | 227,000 | 207,000 | 212,000 | 2,170 | 265 |
| 2005-05-24 | 238,000 | 238,000 | 216,000 | 222,000 | 4,556 | 277.50 |
| 2005-05-23 | 244,000 | 250,000 | 232,000 | 241,000 | 4,061 | 301.25 |
| 2005-05-20 | 250,000 | 255,000 | 234,000 | 236,000 | 12,610 | 295 |
| 2005-05-19 | 221,000 | 249,000 | 219,000 | 248,000 | 14,986 | 310 |
| 2005-05-18 | 209,000 | 224,000 | 202,000 | 214,000 | 8,049 | 267.50 |
| 2005-05-17 | 218,000 | 222,000 | 190,000 | 195,000 | 2,828 | 243.75 |
| 2005-05-16 | 227,000 | 237,000 | 210,000 | 210,000 | 4,279 | 262.50 |
| 2005-05-13 | 226,000 | 245,000 | 214,000 | 215,000 | 6,549 | 268.75 |
| 2005-05-12 | 217,000 | 252,000 | 201,000 | 233,000 | 14,316 | 291.25 |
| 2005-05-11 | 190,000 | 217,000 | 181,000 | 217,000 | 10,434 | 271.25 |
| 2005-05-10 | 188,000 | 196,000 | 178,000 | 187,000 | 3,620 | 233.75 |
| 2005-05-09 | 190,000 | 201,000 | 183,000 | 189,000 | 9,407 | 236.25 |
| 2005-05-06 | 169,000 | 195,000 | 167,000 | 184,000 | 3,343 | 230 |
| 2005-05-02 | 160,000 | 168,000 | 160,000 | 166,000 | 368 | 207.50 |
| 2005-04-28 | 163,000 | 164,000 | 157,000 | 157,000 | 119 | 196.25 |
| 2005-04-27 | 166,000 | 166,000 | 162,000 | 164,000 | 497 | 205 |
| 2005-04-26 | 158,000 | 170,000 | 158,000 | 164,000 | 1,161 | 205 |
| 2005-04-25 | 162,000 | 162,000 | 158,000 | 158,000 | 116 | 197.50 |
| 2005-04-22 | 161,000 | 164,000 | 158,000 | 162,000 | 205 | 202.50 |
| 2005-04-21 | 152,000 | 160,000 | 152,000 | 158,000 | 114 | 197.50 |
| 2005-04-20 | 157,000 | 157,000 | 154,000 | 155,000 | 47 | 193.75 |
| 2005-04-19 | 152,000 | 155,000 | 152,000 | 154,000 | 50 | 192.50 |
| 2005-04-18 | 153,000 | 156,000 | 151,000 | 152,000 | 87 | 190 |
| 2005-04-15 | 158,000 | 158,000 | 153,000 | 156,000 | 143 | 195 |
| 2005-04-14 | 156,000 | 158,000 | 154,000 | 158,000 | 85 | 197.50 |
| 2005-04-13 | 159,000 | 160,000 | 157,000 | 159,000 | 73 | 198.75 |
| 2005-04-12 | 158,000 | 159,000 | 157,000 | 157,000 | 71 | 196.25 |
| 2005-04-11 | 157,000 | 160,000 | 157,000 | 158,000 | 246 | 197.50 |
| 2005-04-08 | 159,000 | 162,000 | 159,000 | 159,000 | 412 | 198.75 |
| 2005-04-07 | 159,000 | 162,000 | 158,000 | 160,000 | 349 | 200 |
| 2005-04-06 | 162,000 | 163,000 | 158,000 | 159,000 | 525 | 198.75 |
| 2005-04-05 | 157,000 | 165,000 | 157,000 | 162,000 | 580 | 202.50 |
| 2005-04-04 | 162,000 | 162,000 | 156,000 | 157,000 | 706 | 196.25 |
| 2005-04-01 | 168,000 | 168,000 | 162,000 | 163,000 | 484 | 203.75 |
| 2005-03-31 | 169,000 | 170,000 | 167,000 | 168,000 | 575 | 210 |
| 2005-03-30 | 169,000 | 169,000 | 165,000 | 168,000 | 215 | 210 |
| 2005-03-29 | 168,000 | 171,000 | 165,000 | 170,000 | 513 | 212.50 |
| 2005-03-28 | 165,000 | 173,000 | 162,000 | 172,000 | 483 | 215 |
| 2005-03-25 | 165,000 | 170,000 | 165,000 | 165,000 | 142 | 206.25 |
| 2005-03-24 | 170,000 | 171,000 | 166,000 | 168,000 | 366 | 210 |
| 2005-03-23 | 172,000 | 172,000 | 166,000 | 168,000 | 351 | 210 |
| 2005-03-22 | 169,000 | 170,000 | 162,000 | 166,000 | 342 | 207.50 |
| 2005-03-18 | 159,000 | 173,000 | 159,000 | 169,000 | 659 | 211.25 |
| 2005-03-17 | 151,000 | 158,000 | 151,000 | 158,000 | 126 | 197.50 |
| 2005-03-16 | 159,000 | 160,000 | 149,000 | 153,000 | 509 | 191.25 |
| 2005-03-15 | 160,000 | 161,000 | 156,000 | 156,000 | 241 | 195 |
| 2005-03-14 | 163,000 | 163,000 | 160,000 | 161,000 | 160 | 201.25 |
| 2005-03-11 | 166,000 | 166,000 | 163,000 | 163,000 | 191 | 203.75 |
| 2005-03-10 | 166,000 | 167,000 | 165,000 | 165,000 | 120 | 206.25 |
| 2005-03-09 | 165,000 | 167,000 | 165,000 | 166,000 | 167 | 207.50 |
| 2005-03-08 | 166,000 | 168,000 | 164,000 | 165,000 | 168 | 206.25 |
| 2005-03-07 | 169,000 | 170,000 | 165,000 | 166,000 | 225 | 207.50 |
| 2005-03-04 | 169,000 | 170,000 | 165,000 | 170,000 | 149 | 212.50 |
| 2005-03-03 | 170,000 | 170,000 | 165,000 | 167,000 | 184 | 208.75 |
| 2005-03-02 | 174,000 | 174,000 | 170,000 | 170,000 | 68 | 212.50 |
| 2005-03-01 | 170,000 | 175,000 | 170,000 | 172,000 | 242 | 215 |
| 2005-02-28 | 168,000 | 174,000 | 168,000 | 173,000 | 337 | 216.25 |
| 2005-02-25 | 162,000 | 168,000 | 162,000 | 168,000 | 399 | 210 |
| 2005-02-24 | 163,000 | 166,000 | 161,000 | 161,000 | 93 | 201.25 |
| 2005-02-23 | 160,000 | 165,000 | 155,000 | 160,000 | 171 | 200 |
| 2005-02-22 | 160,000 | 161,000 | 157,000 | 160,000 | 184 | 200 |
| 2005-02-21 | 155,000 | 160,000 | 155,000 | 159,000 | 129 | 198.75 |
| 2005-02-18 | 161,000 | 161,000 | 157,000 | 160,000 | 220 | 200 |
| 2005-02-17 | 162,000 | 163,000 | 158,000 | 161,000 | 191 | 201.25 |
| 2005-02-16 | 166,000 | 169,000 | 162,000 | 162,000 | 212 | 202.50 |
| 2005-02-15 | 164,000 | 175,000 | 163,000 | 165,000 | 1,164 | 206.25 |
| 2005-02-14 | 160,000 | 167,000 | 159,000 | 161,000 | 268 | 201.25 |
| 2005-02-10 | 152,000 | 162,000 | 152,000 | 159,000 | 290 | 198.75 |
| 2005-02-09 | 154,000 | 154,000 | 150,000 | 150,000 | 117 | 187.50 |
| 2005-02-08 | 140,000 | 157,000 | 140,000 | 154,000 | 744 | 192.50 |
| 2005-02-07 | 162,000 | 163,000 | 160,000 | 163,000 | 189 | 203.75 |
| 2005-02-04 | 168,000 | 168,000 | 162,000 | 167,000 | 167 | 208.75 |
| 2005-02-03 | 169,000 | 170,000 | 167,000 | 169,000 | 190 | 211.25 |
| 2005-02-02 | 175,000 | 177,000 | 166,000 | 169,000 | 542 | 211.25 |
| 2005-02-01 | 163,000 | 166,000 | 163,000 | 166,000 | 120 | 207.50 |
| 2005-01-31 | 167,000 | 167,000 | 164,000 | 166,000 | 399 | 207.50 |
| 2005-01-28 | 169,000 | 170,000 | 162,000 | 170,000 | 847 | 212.50 |
| 2005-01-27 | 175,000 | 175,000 | 165,000 | 170,000 | 240 | 212.50 |
| 2005-01-26 | 179,000 | 180,000 | 171,000 | 175,000 | 462 | 218.75 |
| 2005-01-25 | 178,000 | 180,000 | 172,000 | 176,000 | 788 | 220 |
| 2005-01-24 | 171,000 | 180,000 | 166,000 | 177,000 | 1,671 | 221.25 |
| 2005-01-21 | 158,000 | 169,000 | 158,000 | 168,000 | 760 | 210 |
| 2005-01-20 | 163,000 | 165,000 | 156,000 | 161,000 | 997 | 201.25 |
| 2005-01-19 | 149,000 | 166,000 | 149,000 | 162,000 | 2,798 | 202.50 |
| 2005-01-18 | 147,000 | 148,000 | 145,000 | 146,000 | 208 | 182.50 |
| 2005-01-17 | 145,000 | 147,000 | 143,000 | 145,000 | 100 | 181.25 |
| 2005-01-14 | 145,000 | 147,000 | 145,000 | 147,000 | 70 | 183.75 |
| 2005-01-13 | 147,000 | 148,000 | 146,000 | 147,000 | 76 | 183.75 |
| 2005-01-12 | 146,000 | 150,000 | 146,000 | 147,000 | 113 | 183.75 |
| 2005-01-11 | 151,000 | 153,000 | 145,000 | 150,000 | 466 | 187.50 |
| 2005-01-07 | 150,000 | 155,000 | 149,000 | 151,000 | 577 | 188.75 |
| 2005-01-06 | 152,000 | 152,000 | 145,000 | 148,000 | 158 | 185 |
| 2005-01-05 | 145,000 | 160,000 | 145,000 | 148,000 | 516 | 185 |
| 2005-01-04 | 139,000 | 153,000 | 139,000 | 152,000 | 494 | 190 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2014-03-27]1株→2株 [2013-03-27]1株→100株 [2008-03-26]1株→2株 [1999-12-27]1株→15株
