9444 (株)トーシンホールディングス 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 | 36,500 | 37,000 | 36,250 | 36,450 | 1,208 | 1,822.50 |
| 2005-12-29 | 36,050 | 36,600 | 35,900 | 36,450 | 1,986 | 1,822.50 |
| 2005-12-28 | 35,800 | 36,050 | 35,300 | 36,050 | 1,639 | 1,802.50 |
| 2005-12-27 | 37,800 | 37,900 | 35,700 | 36,000 | 3,110 | 1,800 |
| 2005-12-26 | 35,000 | 37,000 | 35,000 | 37,000 | 2,918 | 1,850 |
| 2005-12-22 | 36,000 | 36,000 | 34,900 | 35,600 | 2,704 | 1,780 |
| 2005-12-21 | 36,500 | 36,950 | 36,000 | 36,400 | 1,595 | 1,820 |
| 2005-12-20 | 35,750 | 37,700 | 35,700 | 36,450 | 2,543 | 1,822.50 |
| 2005-12-19 | 36,150 | 37,450 | 36,000 | 37,250 | 2,070 | 1,862.50 |
| 2005-12-16 | 39,600 | 39,700 | 39,100 | 39,350 | 360 | 1,967.50 |
| 2005-12-15 | 39,800 | 39,950 | 39,300 | 39,600 | 525 | 1,980 |
| 2005-12-14 | 41,050 | 41,050 | 39,500 | 39,800 | 823 | 1,990 |
| 2005-12-13 | 42,000 | 42,000 | 41,000 | 41,050 | 501 | 2,052.50 |
| 2005-12-12 | 41,000 | 42,000 | 40,250 | 41,900 | 927 | 2,095 |
| 2005-12-09 | 41,100 | 42,700 | 39,000 | 40,750 | 1,556 | 2,037.50 |
| 2005-12-08 | 47,950 | 47,950 | 39,950 | 41,100 | 4,722 | 2,055 |
| 2005-12-07 | 43,950 | 43,950 | 43,950 | 43,950 | 1,787 | 2,197.50 |
| 2005-12-06 | 39,950 | 39,950 | 39,950 | 39,950 | 2,203 | 1,997.50 |
| 2005-12-05 | 35,000 | 35,550 | 34,800 | 35,550 | 600 | 1,777.50 |
| 2005-12-02 | 34,800 | 35,050 | 34,800 | 35,000 | 369 | 1,750 |
| 2005-12-01 | 35,200 | 35,200 | 34,500 | 35,000 | 200 | 1,750 |
| 2005-11-30 | 33,950 | 35,150 | 33,950 | 35,000 | 515 | 1,750 |
| 2005-11-29 | 34,100 | 34,650 | 33,900 | 34,650 | 216 | 1,732.50 |
| 2005-11-28 | 34,400 | 34,400 | 33,700 | 34,150 | 250 | 1,707.50 |
| 2005-11-25 | 35,200 | 35,200 | 34,250 | 34,400 | 248 | 1,720 |
| 2005-11-24 | 35,000 | 35,200 | 34,750 | 35,000 | 441 | 1,750 |
| 2005-11-22 | 34,700 | 35,200 | 34,100 | 34,800 | 522 | 1,740 |
| 2005-11-21 | 33,300 | 34,500 | 33,300 | 34,500 | 774 | 1,725 |
| 2005-11-18 | 33,000 | 33,200 | 32,900 | 33,050 | 202 | 1,652.50 |
| 2005-11-17 | 33,500 | 33,500 | 32,600 | 32,700 | 116 | 1,635 |
| 2005-11-16 | 33,000 | 33,500 | 32,500 | 33,000 | 265 | 1,650 |
| 2005-11-15 | 33,000 | 33,000 | 32,600 | 33,000 | 163 | 1,650 |
| 2005-11-14 | 32,800 | 33,100 | 32,500 | 33,000 | 204 | 1,650 |
| 2005-11-11 | 32,650 | 32,950 | 32,300 | 32,600 | 172 | 1,630 |
| 2005-11-10 | 32,700 | 32,800 | 32,100 | 32,450 | 170 | 1,622.50 |
| 2005-11-09 | 32,300 | 33,100 | 32,300 | 32,700 | 254 | 1,635 |
| 2005-11-08 | 33,100 | 33,200 | 32,200 | 32,350 | 476 | 1,617.50 |
| 2005-11-07 | 34,000 | 34,000 | 33,000 | 33,350 | 307 | 1,667.50 |
| 2005-11-04 | 33,000 | 33,500 | 32,500 | 33,500 | 465 | 1,675 |
| 2005-11-02 | 33,000 | 33,350 | 32,250 | 32,300 | 697 | 1,615 |
| 2005-11-01 | 33,800 | 34,350 | 32,900 | 33,900 | 607 | 1,695 |
| 2005-10-31 | 35,800 | 35,800 | 35,000 | 35,100 | 739 | 1,755 |
| 2005-10-28 | 35,500 | 36,000 | 35,000 | 35,800 | 976 | 1,790 |
| 2005-10-27 | 35,050 | 37,900 | 35,050 | 35,500 | 1,997 | 1,775 |
| 2005-10-26 | 38,150 | 38,150 | 34,950 | 35,050 | 5,659 | 1,752.50 |
| 2005-10-25 | 135,000 | 137,000 | 132,000 | 137,000 | 2,064 | 1,712.50 |
| 2005-10-24 | 135,000 | 135,000 | 132,000 | 135,000 | 791 | 1,687.50 |
| 2005-10-21 | 135,000 | 135,000 | 133,000 | 134,000 | 604 | 1,675 |
| 2005-10-20 | 134,000 | 136,000 | 134,000 | 135,000 | 236 | 1,687.50 |
| 2005-10-19 | 135,000 | 137,000 | 133,000 | 133,000 | 515 | 1,662.50 |
| 2005-10-18 | 134,000 | 135,000 | 133,000 | 133,000 | 291 | 1,662.50 |
| 2005-10-17 | 139,000 | 139,000 | 133,000 | 135,000 | 500 | 1,687.50 |
| 2005-10-14 | 136,000 | 137,000 | 134,000 | 137,000 | 310 | 1,712.50 |
| 2005-10-13 | 135,000 | 136,000 | 132,000 | 134,000 | 336 | 1,675 |
| 2005-10-12 | 138,000 | 139,000 | 134,000 | 136,000 | 394 | 1,700 |
| 2005-10-11 | 139,000 | 140,000 | 137,000 | 138,000 | 342 | 1,725 |
| 2005-10-07 | 136,000 | 139,000 | 136,000 | 137,000 | 219 | 1,712.50 |
| 2005-10-06 | 138,000 | 138,000 | 135,000 | 137,000 | 283 | 1,712.50 |
| 2005-10-05 | 144,000 | 144,000 | 138,000 | 139,000 | 282 | 1,737.50 |
| 2005-10-04 | 143,000 | 145,000 | 140,000 | 141,000 | 839 | 1,762.50 |
| 2005-10-03 | 132,000 | 140,000 | 131,000 | 140,000 | 1,027 | 1,750 |
| 2005-09-30 | 128,000 | 129,000 | 120,000 | 129,000 | 1,151 | 1,612.50 |
| 2005-09-29 | 137,000 | 137,000 | 128,000 | 130,000 | 881 | 1,625 |
| 2005-09-28 | 135,000 | 138,000 | 134,000 | 137,000 | 386 | 1,712.50 |
| 2005-09-27 | 139,000 | 140,000 | 135,000 | 136,000 | 384 | 1,700 |
| 2005-09-26 | 140,000 | 142,000 | 135,000 | 139,000 | 554 | 1,737.50 |
| 2005-09-22 | 132,000 | 141,000 | 127,000 | 140,000 | 1,309 | 1,750 |
| 2005-09-21 | 146,000 | 146,000 | 134,000 | 138,000 | 1,148 | 1,725 |
| 2005-09-20 | 146,000 | 151,000 | 143,000 | 144,000 | 1,456 | 1,800 |
| 2005-09-16 | 150,000 | 157,000 | 138,000 | 145,000 | 4,303 | 1,812.50 |
| 2005-09-15 | 140,000 | 148,000 | 140,000 | 148,000 | 2,691 | 1,850 |
| 2005-09-14 | 138,000 | 140,000 | 136,000 | 139,000 | 2,070 | 1,737.50 |
| 2005-09-13 | 136,000 | 146,000 | 133,000 | 136,000 | 8,606 | 1,700 |
| 2005-09-12 | 123,000 | 132,000 | 117,000 | 132,000 | 5,563 | 1,650 |
| 2005-09-09 | 107,000 | 123,000 | 107,000 | 119,000 | 3,912 | 1,487.50 |
| 2005-09-08 | 103,000 | 107,000 | 103,000 | 107,000 | 633 | 1,337.50 |
| 2005-09-07 | 105,000 | 105,000 | 103,000 | 103,000 | 299 | 1,287.50 |
| 2005-09-06 | 106,000 | 107,000 | 103,000 | 105,000 | 416 | 1,312.50 |
| 2005-09-05 | 105,000 | 107,000 | 104,000 | 106,000 | 680 | 1,325 |
| 2005-09-02 | 104,000 | 106,000 | 101,000 | 106,000 | 946 | 1,325 |
| 2005-09-01 | 98,100 | 103,000 | 98,000 | 101,000 | 507 | 1,262.50 |
| 2005-08-31 | 99,600 | 99,600 | 97,100 | 99,500 | 78 | 1,243.75 |
| 2005-08-30 | 98,000 | 99,800 | 95,000 | 99,800 | 176 | 1,247.50 |
| 2005-08-29 | 95,400 | 98,000 | 94,400 | 98,000 | 146 | 1,225 |
| 2005-08-26 | 96,000 | 96,500 | 95,100 | 95,400 | 119 | 1,192.50 |
| 2005-08-25 | 98,000 | 98,000 | 95,200 | 97,000 | 96 | 1,212.50 |
| 2005-08-24 | 99,000 | 99,000 | 98,000 | 98,000 | 72 | 1,225 |
| 2005-08-23 | 101,000 | 101,000 | 98,100 | 99,000 | 197 | 1,237.50 |
| 2005-08-22 | 98,100 | 99,900 | 98,100 | 99,800 | 206 | 1,247.50 |
| 2005-08-19 | 107,000 | 110,000 | 98,000 | 98,100 | 1,713 | 1,226.25 |
| 2005-08-18 | 94,900 | 104,000 | 94,800 | 104,000 | 1,775 | 1,300 |
| 2005-08-17 | 95,100 | 95,100 | 93,200 | 94,000 | 101 | 1,175 |
| 2005-08-16 | 93,200 | 94,200 | 93,000 | 93,500 | 117 | 1,168.75 |
| 2005-08-15 | 94,500 | 94,500 | 93,000 | 93,000 | 104 | 1,162.50 |
| 2005-08-12 | 94,600 | 94,600 | 93,500 | 93,700 | 69 | 1,171.25 |
| 2005-08-11 | 94,600 | 94,600 | 93,800 | 94,100 | 116 | 1,176.25 |
| 2005-08-10 | 93,500 | 94,500 | 93,500 | 93,600 | 115 | 1,170 |
| 2005-08-09 | 95,000 | 95,000 | 92,500 | 93,200 | 110 | 1,165 |
| 2005-08-08 | 90,000 | 93,400 | 90,000 | 92,500 | 118 | 1,156.25 |
| 2005-08-05 | 91,000 | 95,000 | 91,000 | 94,400 | 268 | 1,180 |
| 2005-08-04 | 92,000 | 92,100 | 89,000 | 90,100 | 282 | 1,126.25 |
| 2005-08-03 | 95,000 | 95,000 | 93,000 | 93,700 | 217 | 1,171.25 |
| 2005-08-02 | 96,000 | 96,000 | 94,000 | 95,400 | 281 | 1,192.50 |
| 2005-08-01 | 97,200 | 97,500 | 96,500 | 96,600 | 121 | 1,207.50 |
| 2005-07-29 | 98,200 | 98,200 | 96,600 | 97,200 | 174 | 1,215 |
| 2005-07-28 | 98,700 | 99,600 | 98,100 | 98,100 | 86 | 1,226.25 |
| 2005-07-27 | 99,500 | 99,900 | 98,500 | 98,800 | 188 | 1,235 |
| 2005-07-26 | 99,400 | 99,700 | 99,300 | 99,300 | 148 | 1,241.25 |
| 2005-07-25 | 99,400 | 100,000 | 99,300 | 99,500 | 229 | 1,243.75 |
| 2005-07-22 | 100,000 | 100,000 | 99,600 | 99,600 | 129 | 1,245 |
| 2005-07-21 | 100,000 | 100,000 | 99,600 | 99,700 | 164 | 1,246.25 |
| 2005-07-20 | 99,400 | 99,900 | 99,300 | 99,400 | 153 | 1,242.50 |
| 2005-07-19 | 99,300 | 100,000 | 99,000 | 99,400 | 213 | 1,242.50 |
| 2005-07-15 | 101,000 | 101,000 | 98,500 | 99,800 | 243 | 1,247.50 |
| 2005-07-14 | 99,600 | 101,000 | 99,600 | 100,000 | 344 | 1,250 |
| 2005-07-13 | 98,400 | 99,500 | 98,300 | 98,900 | 198 | 1,236.25 |
| 2005-07-12 | 99,400 | 99,600 | 96,000 | 97,800 | 659 | 1,222.50 |
| 2005-07-11 | 100,000 | 101,000 | 99,700 | 99,800 | 192 | 1,247.50 |
| 2005-07-08 | 101,000 | 101,000 | 99,800 | 101,000 | 453 | 1,262.50 |
| 2005-07-07 | 101,000 | 103,000 | 100,000 | 102,000 | 286 | 1,275 |
| 2005-07-06 | 102,000 | 102,000 | 100,000 | 102,000 | 325 | 1,275 |
| 2005-07-05 | 103,000 | 103,000 | 101,000 | 102,000 | 291 | 1,275 |
| 2005-07-04 | 104,000 | 104,000 | 101,000 | 103,000 | 468 | 1,287.50 |
| 2005-07-01 | 102,000 | 105,000 | 101,000 | 104,000 | 341 | 1,300 |
| 2005-06-30 | 105,000 | 105,000 | 102,000 | 104,000 | 327 | 1,300 |
| 2005-06-29 | 111,000 | 111,000 | 106,000 | 106,000 | 740 | 1,325 |
| 2005-06-28 | 109,000 | 112,000 | 107,000 | 109,000 | 2,036 | 1,362.50 |
| 2005-06-27 | 107,000 | 108,000 | 102,000 | 106,000 | 761 | 1,325 |
| 2005-06-24 | 101,000 | 103,000 | 99,000 | 103,000 | 667 | 1,287.50 |
| 2005-06-23 | 108,000 | 111,000 | 99,300 | 101,000 | 1,566 | 1,262.50 |
| 2005-06-22 | 106,000 | 114,000 | 103,000 | 105,000 | 7,149 | 1,312.50 |
| 2005-06-21 | 91,500 | 101,000 | 91,000 | 101,000 | 653 | 1,262.50 |
| 2005-06-20 | 91,400 | 91,400 | 89,100 | 90,900 | 1,010 | 1,136.25 |
| 2005-06-17 | 100,000 | 101,000 | 96,200 | 97,400 | 912 | 1,217.50 |
| 2005-06-16 | 103,000 | 105,000 | 103,000 | 104,000 | 197 | 1,300 |
| 2005-06-15 | 106,000 | 106,000 | 103,000 | 104,000 | 127 | 1,300 |
| 2005-06-14 | 107,000 | 108,000 | 106,000 | 106,000 | 74 | 1,325 |
| 2005-06-13 | 107,000 | 109,000 | 106,000 | 107,000 | 127 | 1,337.50 |
| 2005-06-10 | 107,000 | 109,000 | 106,000 | 108,000 | 108 | 1,350 |
| 2005-06-09 | 108,000 | 110,000 | 106,000 | 108,000 | 152 | 1,350 |
| 2005-06-08 | 111,000 | 111,000 | 108,000 | 108,000 | 142 | 1,350 |
| 2005-06-07 | 114,000 | 114,000 | 110,000 | 110,000 | 166 | 1,375 |
| 2005-06-06 | 113,000 | 113,000 | 111,000 | 113,000 | 139 | 1,412.50 |
| 2005-06-03 | 116,000 | 116,000 | 112,000 | 114,000 | 189 | 1,425 |
| 2005-06-02 | 122,000 | 122,000 | 114,000 | 117,000 | 476 | 1,462.50 |
| 2005-06-01 | 110,000 | 123,000 | 110,000 | 120,000 | 749 | 1,500 |
| 2005-05-31 | 109,000 | 114,000 | 107,000 | 114,000 | 242 | 1,425 |
| 2005-05-30 | 110,000 | 111,000 | 107,000 | 108,000 | 263 | 1,350 |
| 2005-05-27 | 111,000 | 115,000 | 106,000 | 111,000 | 420 | 1,387.50 |
| 2005-05-26 | 111,000 | 113,000 | 103,000 | 105,000 | 408 | 1,312.50 |
| 2005-05-25 | 116,000 | 119,000 | 112,000 | 114,000 | 352 | 1,425 |
| 2005-05-24 | 122,000 | 122,000 | 118,000 | 120,000 | 334 | 1,500 |
| 2005-05-23 | 125,000 | 125,000 | 120,000 | 123,000 | 271 | 1,537.50 |
| 2005-05-20 | 125,000 | 125,000 | 119,000 | 119,000 | 650 | 1,487.50 |
| 2005-05-19 | 127,000 | 133,000 | 124,000 | 126,000 | 516 | 1,575 |
| 2005-05-18 | 126,000 | 130,000 | 122,000 | 125,000 | 382 | 1,562.50 |
| 2005-05-17 | 127,000 | 137,000 | 120,000 | 121,000 | 659 | 1,512.50 |
| 2005-05-16 | 130,000 | 140,000 | 127,000 | 127,000 | 1,409 | 1,587.50 |
| 2005-05-13 | 146,000 | 159,000 | 138,000 | 138,000 | 7,825 | 1,725 |
| 2005-05-12 | 125,000 | 142,000 | 123,000 | 142,000 | 6,689 | 1,775 |
| 2005-05-11 | 118,000 | 125,000 | 114,000 | 122,000 | 572 | 1,525 |
| 2005-05-10 | 122,000 | 122,000 | 118,000 | 118,000 | 455 | 1,475 |
| 2005-05-09 | 129,000 | 129,000 | 122,000 | 124,000 | 481 | 1,550 |
| 2005-05-06 | 130,000 | 130,000 | 125,000 | 126,000 | 603 | 1,575 |
| 2005-05-02 | 124,000 | 134,000 | 122,000 | 126,000 | 1,220 | 1,575 |
| 2005-04-28 | 144,000 | 144,000 | 130,000 | 130,000 | 1,448 | 1,625 |
| 2005-04-27 | 136,000 | 150,000 | 135,000 | 139,000 | 4,545 | 1,737.50 |
| 2005-04-26 | 130,000 | 130,000 | 118,000 | 130,000 | 2,730 | 1,625 |
| 2005-04-25 | 110,000 | 110,000 | 110,000 | 110,000 | 343 | 1,375 |
| 2005-04-22 | 319,001 | 319,001 | 300,000 | 300,000 | 948 | 1,250 |
| 2005-04-21 | 310,999 | 315,000 | 301,001 | 309,000 | 519 | 1,287.50 |
| 2005-04-20 | 340,001 | 340,001 | 316,001 | 319,001 | 609 | 1,329.17 |
| 2005-04-19 | 319,999 | 337,001 | 319,001 | 321,000 | 693 | 1,337.50 |
| 2005-04-18 | 313,999 | 328,999 | 307,999 | 310,999 | 1,170 | 1,295.83 |
| 2005-04-15 | 304,001 | 345,000 | 300,000 | 343,999 | 935 | 1,433.33 |
| 2005-04-14 | 304,001 | 307,999 | 303,000 | 307,001 | 286 | 1,279.17 |
| 2005-04-13 | 303,000 | 318,000 | 301,001 | 310,001 | 491 | 1,291.67 |
| 2005-04-12 | 316,999 | 325,001 | 301,999 | 303,000 | 532 | 1,262.50 |
| 2005-04-11 | 328,001 | 328,001 | 310,999 | 313,999 | 561 | 1,308.33 |
| 2005-04-08 | 343,999 | 346,001 | 330,000 | 330,000 | 704 | 1,375 |
| 2005-04-07 | 342,000 | 358,001 | 330,000 | 340,999 | 990 | 1,420.83 |
| 2005-04-06 | 375,000 | 387,000 | 331,999 | 337,001 | 3,602 | 1,404.17 |
| 2005-04-05 | 309,000 | 360,000 | 292,001 | 360,000 | 4,110 | 1,500 |
| 2005-04-04 | 330,000 | 343,999 | 303,000 | 310,001 | 1,612 | 1,291.67 |
| 2005-04-01 | 355,001 | 367,999 | 324,000 | 334,001 | 2,609 | 1,391.67 |
| 2005-03-31 | 346,001 | 369,000 | 342,000 | 355,001 | 5,639 | 1,479.17 |
| 2005-03-30 | 301,001 | 325,999 | 298,001 | 325,999 | 4,019 | 1,358.33 |
| 2005-03-29 | 280,001 | 304,999 | 271,999 | 286,001 | 4,628 | 1,191.67 |
| 2005-03-28 | 238,999 | 267,000 | 235,001 | 267,000 | 1,651 | 1,112.50 |
| 2005-03-25 | 250,001 | 250,999 | 216,000 | 226,999 | 2,166 | 945.83 |
| 2005-03-24 | 223,001 | 255,000 | 223,001 | 255,000 | 4,013 | 1,062.50 |
| 2005-03-23 | 195,000 | 222,000 | 193,999 | 214,999 | 2,336 | 895.83 |
| 2005-03-22 | 190,001 | 198,000 | 187,999 | 192,000 | 473 | 800 |
| 2005-03-18 | 184,001 | 187,999 | 184,001 | 187,001 | 211 | 779.17 |
| 2005-03-17 | 183,000 | 184,999 | 181,999 | 183,000 | 88 | 762.50 |
| 2005-03-16 | 180,000 | 186,000 | 178,999 | 183,000 | 140 | 762.50 |
| 2005-03-15 | 189,000 | 189,000 | 178,999 | 178,999 | 171 | 745.83 |
| 2005-03-14 | 189,000 | 189,000 | 181,001 | 183,000 | 256 | 762.50 |
| 2005-03-11 | 178,999 | 184,999 | 178,999 | 181,999 | 232 | 758.33 |
| 2005-03-10 | 172,001 | 181,999 | 172,001 | 178,001 | 269 | 741.67 |
| 2005-03-09 | 177,000 | 178,001 | 171,000 | 172,001 | 318 | 716.67 |
| 2005-03-08 | 181,001 | 184,999 | 169,999 | 174,000 | 1,258 | 725 |
| 2005-03-07 | 202,001 | 205,001 | 189,000 | 199,001 | 1,111 | 829.17 |
| 2005-03-04 | 184,999 | 208,999 | 181,001 | 205,999 | 2,140 | 858.33 |
| 2005-03-03 | 157,001 | 180,000 | 154,999 | 180,000 | 553 | 750 |
| 2005-03-02 | 151,001 | 157,999 | 151,001 | 157,001 | 140 | 654.17 |
| 2005-03-01 | 145,999 | 157,999 | 145,999 | 157,001 | 300 | 654.17 |
| 2005-02-28 | 142,999 | 145,001 | 142,999 | 144,000 | 43 | 600 |
| 2005-02-25 | 142,999 | 144,000 | 141,000 | 144,000 | 31 | 600 |
| 2005-02-24 | 145,001 | 145,999 | 141,000 | 142,999 | 43 | 595.83 |
| 2005-02-23 | 145,999 | 145,999 | 142,001 | 144,000 | 15 | 600 |
| 2005-02-22 | 142,001 | 145,001 | 141,000 | 145,001 | 34 | 604.17 |
| 2005-02-21 | 144,000 | 144,000 | 142,001 | 142,001 | 35 | 591.67 |
| 2005-02-18 | 145,999 | 147,000 | 142,001 | 144,000 | 45 | 600 |
| 2005-02-17 | 148,001 | 148,001 | 142,001 | 148,001 | 67 | 616.67 |
| 2005-02-16 | 148,999 | 148,999 | 145,001 | 148,001 | 39 | 616.67 |
| 2005-02-15 | 145,001 | 151,001 | 142,999 | 148,999 | 141 | 620.83 |
| 2005-02-14 | 147,000 | 148,001 | 142,001 | 145,001 | 117 | 604.17 |
| 2005-02-10 | 148,999 | 148,999 | 142,999 | 147,000 | 107 | 612.50 |
| 2005-02-09 | 153,000 | 153,000 | 150,000 | 151,999 | 94 | 633.33 |
| 2005-02-08 | 154,999 | 159,000 | 151,999 | 153,000 | 95 | 637.50 |
| 2005-02-07 | 154,999 | 160,001 | 151,999 | 153,000 | 147 | 637.50 |
| 2005-02-04 | 151,001 | 157,999 | 148,001 | 154,001 | 200 | 641.67 |
| 2005-02-03 | 157,999 | 168,000 | 145,999 | 147,000 | 681 | 612.50 |
| 2005-02-02 | 138,000 | 157,001 | 138,000 | 157,001 | 562 | 654.17 |
| 2005-02-01 | 130,999 | 142,999 | 130,999 | 136,999 | 449 | 570.83 |
| 2005-01-31 | 130,001 | 130,999 | 127,001 | 130,999 | 94 | 545.83 |
| 2005-01-28 | 124,001 | 130,001 | 124,001 | 127,999 | 157 | 533.33 |
| 2005-01-27 | 123,000 | 124,999 | 123,000 | 124,001 | 30 | 516.67 |
| 2005-01-26 | 124,999 | 124,999 | 123,000 | 124,999 | 48 | 520.83 |
| 2005-01-25 | 123,000 | 124,999 | 123,000 | 124,999 | 58 | 520.83 |
| 2005-01-24 | 127,001 | 127,001 | 121,001 | 123,000 | 150 | 512.50 |
| 2005-01-21 | 121,999 | 136,999 | 121,999 | 127,001 | 512 | 529.17 |
| 2005-01-20 | 118,999 | 123,000 | 118,999 | 123,000 | 208 | 512.50 |
| 2005-01-19 | 115,999 | 120,000 | 115,001 | 118,999 | 105 | 495.83 |
| 2005-01-18 | 118,001 | 118,001 | 114,000 | 115,999 | 58 | 483.33 |
| 2005-01-17 | 118,999 | 118,999 | 115,001 | 118,001 | 78 | 491.67 |
| 2005-01-14 | 118,001 | 118,999 | 109,001 | 118,999 | 118 | 495.83 |
| 2005-01-13 | 118,999 | 120,000 | 118,001 | 120,000 | 63 | 500 |
| 2005-01-12 | 121,001 | 121,001 | 117,000 | 121,001 | 134 | 504.17 |
| 2005-01-11 | 126,000 | 126,000 | 118,999 | 123,000 | 177 | 512.50 |
| 2005-01-07 | 114,000 | 124,999 | 114,000 | 124,001 | 336 | 516.67 |
| 2005-01-06 | 115,001 | 117,000 | 112,999 | 115,001 | 116 | 479.17 |
| 2005-01-05 | 112,001 | 112,999 | 109,001 | 112,999 | 136 | 470.83 |
| 2005-01-04 | 109,999 | 112,001 | 109,999 | 111,000 | 35 | 462.50 |
分割・併合履歴 ： [2013-10-29]1株→10株 [2006-04-25]1株→2株 [2005-10-26]1株→4株 [2005-04-25]1株→3株 [2004-10-26]1株→2株 [2004-04-26]1株→2株