9439 (株)エム・エイチ・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 | 73,800 | 74,700 | 70,800 | 72,000 | 395 | 720 |
| 2005-12-29 | 74,700 | 75,500 | 73,900 | 73,900 | 392 | 739 |
| 2005-12-28 | 73,000 | 74,600 | 73,000 | 74,500 | 258 | 745 |
| 2005-12-27 | 75,000 | 75,100 | 73,000 | 73,800 | 629 | 738 |
| 2005-12-26 | 77,700 | 77,700 | 75,800 | 75,800 | 860 | 758 |
| 2005-12-22 | 77,400 | 77,900 | 76,500 | 77,000 | 569 | 770 |
| 2005-12-21 | 78,100 | 78,100 | 77,200 | 77,500 | 503 | 775 |
| 2005-12-20 | 78,300 | 79,800 | 77,000 | 78,600 | 539 | 786 |
| 2005-12-19 | 79,100 | 79,100 | 77,700 | 78,300 | 397 | 783 |
| 2005-12-16 | 78,000 | 79,200 | 78,000 | 79,100 | 369 | 791 |
| 2005-12-15 | 79,800 | 80,200 | 78,600 | 78,600 | 238 | 786 |
| 2005-12-14 | 81,500 | 81,700 | 79,800 | 79,800 | 278 | 798 |
| 2005-12-13 | 82,300 | 83,000 | 78,500 | 80,500 | 367 | 805 |
| 2005-12-12 | 83,000 | 84,300 | 81,200 | 81,900 | 521 | 819 |
| 2005-12-09 | 79,700 | 82,900 | 79,600 | 82,900 | 584 | 829 |
| 2005-12-08 | 78,000 | 80,300 | 78,000 | 79,200 | 663 | 792 |
| 2005-12-07 | 76,800 | 78,000 | 76,500 | 77,900 | 319 | 779 |
| 2005-12-06 | 76,500 | 78,000 | 76,000 | 77,200 | 326 | 772 |
| 2005-12-05 | 79,800 | 79,800 | 74,000 | 75,800 | 1,438 | 758 |
| 2005-12-02 | 80,600 | 81,600 | 79,600 | 80,000 | 534 | 800 |
| 2005-12-01 | 80,600 | 81,500 | 79,900 | 80,600 | 259 | 806 |
| 2005-11-30 | 84,000 | 84,000 | 81,000 | 81,600 | 466 | 816 |
| 2005-11-29 | 84,000 | 84,900 | 82,600 | 82,600 | 955 | 826 |
| 2005-11-28 | 79,900 | 84,000 | 78,200 | 82,000 | 1,552 | 820 |
| 2005-11-25 | 78,500 | 79,500 | 73,500 | 77,700 | 944 | 777 |
| 2005-11-24 | 83,200 | 89,000 | 77,600 | 78,500 | 2,935 | 785 |
| 2005-11-22 | 73,300 | 82,500 | 73,300 | 81,800 | 4,058 | 818 |
| 2005-11-21 | 70,100 | 73,400 | 70,100 | 73,100 | 933 | 731 |
| 2005-11-18 | 67,200 | 70,500 | 67,200 | 70,000 | 533 | 700 |
| 2005-11-17 | 67,300 | 68,000 | 66,500 | 67,100 | 441 | 671 |
| 2005-11-16 | 67,200 | 68,500 | 67,100 | 67,600 | 269 | 676 |
| 2005-11-15 | 69,100 | 69,200 | 67,100 | 68,000 | 477 | 680 |
| 2005-11-14 | 70,000 | 70,000 | 68,400 | 69,100 | 361 | 691 |
| 2005-11-11 | 69,800 | 70,900 | 69,500 | 70,000 | 229 | 700 |
| 2005-11-10 | 70,500 | 70,800 | 69,200 | 70,400 | 311 | 704 |
| 2005-11-09 | 69,500 | 73,000 | 68,500 | 71,400 | 697 | 714 |
| 2005-11-08 | 68,400 | 69,400 | 68,000 | 69,400 | 170 | 694 |
| 2005-11-07 | 69,600 | 69,600 | 67,100 | 68,400 | 233 | 684 |
| 2005-11-04 | 68,600 | 69,800 | 68,100 | 69,100 | 217 | 691 |
| 2005-11-02 | 69,000 | 69,900 | 68,000 | 68,300 | 466 | 683 |
| 2005-11-01 | 72,200 | 73,500 | 69,000 | 70,700 | 399 | 707 |
| 2005-10-31 | 68,000 | 72,000 | 68,000 | 71,400 | 662 | 714 |
| 2005-10-28 | 67,900 | 70,000 | 65,900 | 67,000 | 364 | 670 |
| 2005-10-27 | 70,000 | 70,000 | 67,000 | 67,800 | 297 | 678 |
| 2005-10-26 | 70,400 | 72,300 | 70,000 | 70,000 | 370 | 700 |
| 2005-10-25 | 68,000 | 73,000 | 67,200 | 71,400 | 952 | 714 |
| 2005-10-24 | 64,900 | 68,100 | 64,800 | 68,100 | 773 | 681 |
| 2005-10-21 | 64,900 | 65,000 | 62,700 | 63,100 | 562 | 631 |
| 2005-10-20 | 68,000 | 68,000 | 64,600 | 65,400 | 579 | 654 |
| 2005-10-19 | 70,000 | 70,200 | 68,000 | 68,000 | 542 | 680 |
| 2005-10-18 | 71,300 | 71,300 | 69,500 | 70,000 | 434 | 700 |
| 2005-10-17 | 71,600 | 72,000 | 71,100 | 71,300 | 347 | 713 |
| 2005-10-14 | 71,600 | 72,500 | 71,100 | 71,200 | 303 | 712 |
| 2005-10-13 | 72,000 | 72,500 | 71,600 | 72,100 | 245 | 721 |
| 2005-10-12 | 73,600 | 73,600 | 70,600 | 71,600 | 286 | 716 |
| 2005-10-11 | 74,500 | 74,600 | 73,400 | 73,600 | 335 | 736 |
| 2005-10-07 | 71,100 | 72,900 | 71,100 | 72,500 | 289 | 725 |
| 2005-10-06 | 71,000 | 72,100 | 70,300 | 71,000 | 392 | 710 |
| 2005-10-05 | 73,100 | 73,100 | 70,100 | 71,000 | 242 | 710 |
| 2005-10-04 | 75,500 | 75,500 | 71,900 | 72,100 | 731 | 721 |
| 2005-10-03 | 71,100 | 78,200 | 71,100 | 75,600 | 730 | 756 |
| 2005-09-30 | 70,000 | 71,500 | 70,000 | 70,600 | 491 | 706 |
| 2005-09-29 | 69,900 | 73,800 | 69,900 | 70,200 | 566 | 702 |
| 2005-09-28 | 72,200 | 75,500 | 69,100 | 71,900 | 1,058 | 719 |
| 2005-09-27 | 72,000 | 73,000 | 70,200 | 70,200 | 998 | 702 |
| 2005-09-26 | 81,000 | 81,000 | 75,600 | 75,600 | 978 | 756 |
| 2005-09-22 | 84,800 | 84,800 | 81,100 | 82,400 | 548 | 824 |
| 2005-09-21 | 88,200 | 88,800 | 85,000 | 85,300 | 577 | 853 |
| 2005-09-20 | 90,000 | 90,400 | 87,300 | 88,400 | 299 | 884 |
| 2005-09-16 | 90,000 | 90,500 | 88,300 | 89,900 | 289 | 899 |
| 2005-09-15 | 89,000 | 93,100 | 88,200 | 90,200 | 464 | 902 |
| 2005-09-14 | 89,200 | 91,000 | 89,200 | 90,000 | 413 | 900 |
| 2005-09-13 | 88,300 | 92,500 | 88,300 | 92,000 | 467 | 920 |
| 2005-09-12 | 89,500 | 90,000 | 85,200 | 88,000 | 500 | 880 |
| 2005-09-09 | 92,200 | 92,200 | 88,100 | 90,600 | 602 | 906 |
| 2005-09-08 | 98,100 | 102,000 | 92,000 | 92,100 | 2,529 | 921 |
| 2005-09-07 | 89,100 | 97,100 | 88,000 | 97,100 | 3,186 | 971 |
| 2005-09-06 | 86,500 | 88,500 | 85,100 | 87,100 | 683 | 871 |
| 2005-09-05 | 87,000 | 87,000 | 84,800 | 84,900 | 874 | 849 |
| 2005-09-02 | 89,900 | 89,900 | 88,000 | 89,000 | 635 | 890 |
| 2005-09-01 | 92,800 | 92,800 | 86,400 | 88,900 | 1,250 | 889 |
| 2005-08-31 | 96,800 | 96,800 | 92,000 | 92,000 | 581 | 920 |
| 2005-08-30 | 95,800 | 97,900 | 93,500 | 96,800 | 1,189 | 968 |
| 2005-08-29 | 99,100 | 100,000 | 98,000 | 98,800 | 344 | 988 |
| 2005-08-26 | 102,000 | 102,000 | 99,300 | 101,000 | 438 | 1,010 |
| 2005-08-25 | 105,000 | 106,000 | 99,900 | 100,000 | 963 | 1,000 |
| 2005-08-24 | 106,000 | 106,000 | 102,000 | 103,000 | 614 | 1,030 |
| 2005-08-23 | 108,000 | 108,000 | 105,000 | 107,000 | 509 | 1,070 |
| 2005-08-22 | 108,000 | 109,000 | 105,000 | 107,000 | 564 | 1,070 |
| 2005-08-19 | 110,000 | 112,000 | 108,000 | 108,000 | 1,230 | 1,080 |
| 2005-08-18 | 107,000 | 110,000 | 105,000 | 110,000 | 1,568 | 1,100 |
| 2005-08-17 | 103,000 | 105,000 | 100,000 | 105,000 | 1,289 | 1,050 |
| 2005-08-16 | 98,800 | 103,000 | 98,500 | 103,000 | 1,376 | 1,030 |
| 2005-08-15 | 98,000 | 99,800 | 97,900 | 99,800 | 1,454 | 998 |
| 2005-08-12 | 97,200 | 105,000 | 97,200 | 103,000 | 2,593 | 1,030 |
| 2005-08-11 | 102,000 | 102,000 | 96,800 | 97,100 | 2,479 | 971 |
| 2005-08-10 | 106,000 | 107,000 | 101,000 | 102,000 | 2,457 | 1,020 |
| 2005-08-09 | 107,000 | 115,000 | 101,000 | 102,000 | 2,845 | 1,020 |
| 2005-08-08 | 105,000 | 112,000 | 103,000 | 109,000 | 3,053 | 1,090 |
| 2005-08-05 | 110,000 | 122,000 | 107,000 | 113,000 | 7,875 | 1,130 |
| 2005-08-04 | 98,000 | 106,000 | 96,500 | 106,000 | 2,269 | 1,060 |
| 2005-08-03 | 110,000 | 114,000 | 98,000 | 103,000 | 3,598 | 1,030 |
| 2005-08-02 | 115,000 | 116,000 | 110,000 | 112,000 | 3,041 | 1,120 |
| 2005-08-01 | 111,000 | 118,000 | 104,000 | 117,000 | 6,128 | 1,170 |
| 2005-07-29 | 102,000 | 121,000 | 98,500 | 107,000 | 13,305 | 1,070 |
| 2005-07-28 | 92,000 | 102,000 | 90,500 | 102,000 | 8,263 | 1,020 |
| 2005-07-27 | 90,300 | 96,800 | 89,500 | 91,400 | 6,106 | 914 |
| 2005-07-26 | 80,500 | 90,300 | 77,200 | 88,300 | 6,227 | 883 |
| 2005-07-25 | 78,800 | 81,600 | 77,800 | 80,300 | 1,998 | 803 |
| 2005-07-22 | 76,900 | 78,000 | 75,200 | 77,500 | 701 | 775 |
| 2005-07-21 | 75,800 | 78,500 | 74,800 | 77,000 | 813 | 770 |
| 2005-07-20 | 74,400 | 75,000 | 73,300 | 74,700 | 400 | 747 |
| 2005-07-19 | 74,900 | 74,900 | 73,000 | 74,600 | 197 | 746 |
| 2005-07-15 | 72,900 | 74,900 | 72,000 | 74,900 | 138 | 749 |
| 2005-07-14 | 74,900 | 74,900 | 72,500 | 74,000 | 372 | 740 |
| 2005-07-13 | 71,200 | 75,000 | 71,000 | 74,500 | 485 | 745 |
| 2005-07-12 | 71,900 | 71,900 | 70,000 | 70,200 | 385 | 702 |
| 2005-07-11 | 72,900 | 72,900 | 71,100 | 72,100 | 186 | 721 |
| 2005-07-08 | 71,000 | 73,000 | 70,000 | 73,000 | 116 | 730 |
| 2005-07-07 | 72,000 | 73,000 | 70,000 | 71,900 | 248 | 719 |
| 2005-07-06 | 72,100 | 72,900 | 71,100 | 72,900 | 254 | 729 |
| 2005-07-05 | 72,200 | 79,100 | 72,000 | 73,500 | 1,578 | 735 |
| 2005-07-04 | 67,500 | 72,000 | 67,500 | 72,000 | 558 | 720 |
| 2005-07-01 | 68,700 | 68,700 | 66,600 | 67,000 | 378 | 670 |
| 2005-06-30 | 69,000 | 69,000 | 66,100 | 68,700 | 589 | 687 |
| 2005-06-29 | 70,500 | 70,800 | 68,500 | 68,900 | 494 | 689 |
| 2005-06-28 | 71,300 | 71,300 | 70,100 | 70,100 | 277 | 701 |
| 2005-06-27 | 68,300 | 71,000 | 68,200 | 70,300 | 952 | 703 |
| 2005-06-24 | 74,600 | 74,600 | 71,800 | 72,800 | 533 | 728 |
| 2005-06-23 | 76,300 | 78,000 | 74,100 | 75,400 | 371 | 754 |
| 2005-06-22 | 76,800 | 79,700 | 76,300 | 77,000 | 561 | 770 |
| 2005-06-21 | 79,900 | 80,000 | 75,600 | 76,300 | 1,027 | 763 |
| 2005-06-20 | 72,200 | 79,900 | 72,000 | 79,300 | 1,126 | 793 |
| 2005-06-17 | 71,000 | 72,000 | 70,000 | 71,400 | 284 | 714 |
| 2005-06-16 | 73,400 | 73,400 | 69,000 | 71,000 | 694 | 710 |
| 2005-06-15 | 70,000 | 73,000 | 68,500 | 72,400 | 821 | 724 |
| 2005-06-14 | 76,000 | 76,000 | 72,000 | 72,000 | 662 | 720 |
| 2005-06-13 | 80,000 | 80,000 | 75,600 | 76,700 | 607 | 767 |
| 2005-06-10 | 79,000 | 79,500 | 75,500 | 79,000 | 680 | 790 |
| 2005-06-09 | 76,000 | 81,000 | 74,200 | 79,000 | 1,161 | 790 |
| 2005-06-08 | 73,800 | 76,500 | 70,500 | 76,000 | 1,477 | 760 |
| 2005-06-07 | 75,500 | 83,500 | 74,000 | 76,800 | 5,048 | 768 |
| 2005-06-06 | 68,500 | 73,500 | 68,500 | 73,500 | 1,516 | 735 |
| 2005-06-03 | 67,600 | 68,500 | 65,500 | 68,500 | 594 | 685 |
| 2005-06-02 | 68,000 | 68,300 | 67,000 | 68,000 | 414 | 680 |
| 2005-06-01 | 68,000 | 68,500 | 64,700 | 68,500 | 717 | 685 |
| 2005-05-31 | 67,100 | 69,400 | 66,300 | 67,500 | 2,274 | 675 |
| 2005-05-30 | 61,900 | 66,400 | 61,400 | 66,400 | 2,103 | 664 |
| 2005-05-27 | 57,100 | 61,400 | 57,100 | 61,400 | 1,620 | 614 |
| 2005-05-26 | 59,200 | 59,200 | 55,600 | 56,400 | 693 | 564 |
| 2005-05-25 | 61,200 | 61,300 | 59,000 | 59,700 | 645 | 597 |
| 2005-05-24 | 62,500 | 63,500 | 61,100 | 61,300 | 383 | 613 |
| 2005-05-23 | 62,000 | 65,000 | 59,000 | 63,000 | 1,117 | 630 |
| 2005-05-20 | 65,900 | 66,400 | 61,300 | 62,000 | 1,008 | 620 |
| 2005-05-19 | 72,100 | 72,100 | 65,000 | 65,900 | 1,487 | 659 |
| 2005-05-18 | 68,600 | 73,900 | 63,100 | 69,500 | 2,991 | 695 |
| 2005-05-17 | 81,100 | 81,500 | 73,100 | 73,100 | 3,097 | 731 |
| 2005-05-16 | 75,700 | 83,700 | 73,500 | 83,100 | 6,370 | 831 |
| 2005-05-13 | 69,000 | 73,100 | 65,200 | 71,700 | 4,891 | 717 |
| 2005-05-12 | 70,000 | 70,000 | 70,000 | 70,000 | 331 | 700 |
| 2005-05-11 | 64,000 | 65,000 | 62,500 | 65,000 | 1,674 | 650 |
| 2005-05-10 | 59,000 | 63,900 | 58,000 | 60,000 | 2,981 | 600 |
| 2005-05-09 | 68,500 | 68,500 | 60,000 | 60,000 | 4,464 | 600 |
| 2005-05-06 | 65,000 | 65,000 | 65,000 | 65,000 | 429 | 650 |
| 2005-05-02 | 55,000 | 55,000 | 55,000 | 55,000 | 313 | 550 |
| 2005-04-28 | 50,000 | 50,000 | 50,000 | 50,000 | 176 | 500 |
| 2005-04-27 | 46,000 | 46,000 | 46,000 | 46,000 | 204 | 460 |
| 2005-04-26 | 40,650 | 42,650 | 40,650 | 42,000 | 207 | 420 |
| 2005-04-25 | 41,000 | 41,200 | 39,500 | 40,600 | 126 | 406 |
| 2005-04-22 | 41,000 | 41,000 | 40,100 | 41,000 | 92 | 410 |
| 2005-04-21 | 41,000 | 41,000 | 40,000 | 40,000 | 122 | 400 |
| 2005-04-20 | 40,000 | 40,800 | 40,000 | 40,600 | 76 | 406 |
| 2005-04-19 | 38,300 | 39,200 | 38,300 | 39,200 | 29 | 392 |
| 2005-04-18 | 39,000 | 39,050 | 38,300 | 38,300 | 139 | 383 |
| 2005-04-15 | 39,600 | 40,000 | 39,550 | 39,700 | 69 | 397 |
| 2005-04-14 | 40,500 | 40,500 | 39,550 | 40,000 | 148 | 400 |
| 2005-04-13 | 41,700 | 41,700 | 40,000 | 40,600 | 81 | 406 |
| 2005-04-12 | 41,300 | 42,000 | 41,000 | 41,500 | 68 | 415 |
| 2005-04-11 | 41,400 | 42,500 | 41,200 | 41,600 | 91 | 416 |
| 2005-04-08 | 40,850 | 41,400 | 40,600 | 41,400 | 118 | 414 |
| 2005-04-07 | 40,850 | 40,900 | 39,950 | 40,450 | 52 | 404.50 |
| 2005-04-06 | 40,800 | 40,900 | 39,950 | 40,450 | 228 | 404.50 |
| 2005-04-05 | 41,400 | 41,400 | 40,100 | 40,400 | 131 | 404 |
| 2005-04-04 | 40,000 | 41,000 | 39,800 | 41,000 | 188 | 410 |
| 2005-04-01 | 39,050 | 42,550 | 39,050 | 39,600 | 728 | 396 |
| 2005-03-31 | 38,100 | 39,050 | 38,100 | 39,050 | 96 | 390.50 |
| 2005-03-30 | 38,600 | 39,000 | 38,000 | 38,300 | 235 | 383 |
| 2005-03-29 | 38,700 | 39,500 | 38,200 | 39,000 | 144 | 390 |
| 2005-03-28 | 39,800 | 40,000 | 39,100 | 39,800 | 105 | 398 |
| 2005-03-25 | 39,900 | 40,250 | 39,800 | 40,000 | 106 | 400 |
| 2005-03-24 | 40,900 | 40,900 | 40,350 | 40,350 | 111 | 403.50 |
| 2005-03-23 | 40,500 | 40,650 | 40,100 | 40,600 | 116 | 406 |
| 2005-03-22 | 39,900 | 40,500 | 39,600 | 40,500 | 167 | 405 |
| 2005-03-18 | 39,900 | 40,000 | 39,900 | 39,900 | 144 | 399 |
| 2005-03-17 | 41,350 | 41,400 | 39,800 | 39,800 | 298 | 398 |
| 2005-03-16 | 40,500 | 41,500 | 40,500 | 41,350 | 115 | 413.50 |
| 2005-03-15 | 41,250 | 41,900 | 41,050 | 41,500 | 126 | 415 |
| 2005-03-14 | 42,000 | 42,650 | 41,700 | 42,650 | 72 | 426.50 |
| 2005-03-11 | 41,900 | 41,950 | 41,600 | 41,950 | 137 | 419.50 |
| 2005-03-10 | 41,300 | 41,950 | 41,300 | 41,950 | 62 | 419.50 |
| 2005-03-09 | 41,700 | 42,100 | 41,600 | 42,000 | 42 | 420 |
| 2005-03-08 | 41,900 | 42,400 | 41,900 | 42,400 | 101 | 424 |
| 2005-03-07 | 42,300 | 42,700 | 41,500 | 42,700 | 222 | 427 |
| 2005-03-04 | 43,550 | 43,550 | 42,400 | 42,700 | 91 | 427 |
| 2005-03-03 | 43,900 | 43,900 | 43,000 | 43,600 | 133 | 436 |
| 2005-03-02 | 43,700 | 44,100 | 43,050 | 43,900 | 119 | 439 |
| 2005-03-01 | 44,500 | 44,500 | 43,500 | 43,850 | 205 | 438.50 |
| 2005-02-28 | 44,100 | 44,500 | 43,300 | 43,750 | 118 | 437.50 |
| 2005-02-25 | 42,600 | 43,800 | 42,600 | 43,600 | 90 | 436 |
| 2005-02-24 | 42,350 | 42,500 | 42,300 | 42,500 | 175 | 425 |
| 2005-02-23 | 43,800 | 43,800 | 42,500 | 43,000 | 270 | 430 |
| 2005-02-22 | 44,500 | 44,600 | 43,900 | 44,600 | 93 | 446 |
| 2005-02-21 | 44,550 | 44,550 | 43,600 | 44,550 | 142 | 445.50 |
| 2005-02-18 | 44,600 | 44,600 | 43,500 | 44,550 | 133 | 445.50 |
| 2005-02-17 | 44,500 | 44,600 | 43,200 | 44,600 | 207 | 446 |
| 2005-02-16 | 45,100 | 45,300 | 44,100 | 44,500 | 125 | 445 |
| 2005-02-15 | 46,900 | 46,900 | 44,600 | 45,300 | 316 | 453 |
| 2005-02-14 | 47,800 | 47,800 | 46,900 | 46,900 | 204 | 469 |
| 2005-02-10 | 47,250 | 48,000 | 47,000 | 47,900 | 105 | 479 |
| 2005-02-09 | 47,300 | 48,000 | 47,000 | 48,000 | 153 | 480 |
| 2005-02-08 | 48,200 | 49,000 | 47,000 | 49,000 | 196 | 490 |
| 2005-02-07 | 50,800 | 51,200 | 48,400 | 48,400 | 567 | 484 |
| 2005-02-04 | 51,000 | 51,000 | 49,000 | 49,900 | 1,622 | 499 |
| 2005-02-03 | 45,300 | 48,000 | 44,800 | 48,000 | 759 | 480 |
| 2005-02-02 | 43,300 | 45,650 | 43,300 | 44,500 | 428 | 445 |
| 2005-02-01 | 43,500 | 43,900 | 43,000 | 43,500 | 255 | 435 |
| 2005-01-31 | 44,600 | 44,600 | 43,300 | 43,800 | 319 | 438 |
| 2005-01-28 | 45,050 | 45,250 | 44,500 | 44,600 | 155 | 446 |
| 2005-01-27 | 45,650 | 45,650 | 45,100 | 45,300 | 195 | 453 |
| 2005-01-26 | 46,000 | 46,000 | 45,600 | 45,650 | 90 | 456.50 |
| 2005-01-25 | 46,200 | 46,300 | 45,750 | 46,000 | 174 | 460 |
| 2005-01-24 | 44,700 | 46,400 | 44,500 | 46,400 | 185 | 464 |
| 2005-01-21 | 45,000 | 46,000 | 44,500 | 44,700 | 208 | 447 |
| 2005-01-20 | 44,600 | 46,500 | 44,100 | 45,600 | 636 | 456 |
| 2005-01-19 | 47,300 | 47,300 | 43,500 | 44,600 | 839 | 446 |
| 2005-01-18 | 48,900 | 49,500 | 47,100 | 47,500 | 233 | 475 |
| 2005-01-17 | 47,000 | 48,900 | 47,000 | 48,100 | 227 | 481 |
| 2005-01-14 | 46,600 | 48,000 | 46,000 | 47,000 | 173 | 470 |
| 2005-01-13 | 46,950 | 48,300 | 45,500 | 47,600 | 306 | 476 |
| 2005-01-12 | 48,400 | 48,400 | 46,200 | 47,000 | 306 | 470 |
| 2005-01-11 | 46,000 | 48,500 | 45,800 | 48,500 | 500 | 485 |
| 2005-01-07 | 44,400 | 46,500 | 43,500 | 46,000 | 317 | 460 |
| 2005-01-06 | 43,100 | 44,400 | 43,100 | 44,400 | 195 | 444 |
| 2005-01-05 | 43,800 | 44,000 | 42,300 | 43,000 | 339 | 430 |
| 2005-01-04 | 45,000 | 46,000 | 45,000 | 45,000 | 158 | 450 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2003-12-25]1株→10株 [2000-06-27]1株→2株
