9479 (株)インプレスホールディングス 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 | 68,800 | 69,000 | 67,400 | 67,800 | 1,304 | 678 |
| 2005-12-29 | 68,500 | 69,600 | 68,300 | 68,600 | 2,488 | 686 |
| 2005-12-28 | 67,000 | 68,000 | 66,000 | 68,000 | 1,949 | 680 |
| 2005-12-27 | 68,000 | 68,000 | 66,900 | 67,000 | 1,635 | 670 |
| 2005-12-26 | 68,000 | 68,400 | 67,700 | 67,900 | 1,704 | 679 |
| 2005-12-22 | 67,600 | 68,200 | 67,200 | 67,500 | 1,691 | 675 |
| 2005-12-21 | 68,700 | 69,100 | 67,200 | 67,500 | 2,398 | 675 |
| 2005-12-20 | 66,600 | 68,900 | 66,600 | 68,400 | 2,310 | 684 |
| 2005-12-19 | 66,000 | 66,900 | 65,000 | 66,900 | 2,718 | 669 |
| 2005-12-16 | 68,800 | 68,900 | 66,500 | 66,700 | 2,871 | 667 |
| 2005-12-15 | 68,900 | 69,400 | 68,800 | 68,800 | 930 | 688 |
| 2005-12-14 | 70,000 | 70,000 | 68,600 | 69,100 | 1,698 | 691 |
| 2005-12-13 | 70,300 | 70,400 | 69,200 | 69,500 | 2,234 | 695 |
| 2005-12-12 | 69,400 | 70,000 | 68,500 | 69,800 | 2,524 | 698 |
| 2005-12-09 | 69,000 | 69,000 | 67,500 | 68,200 | 2,184 | 682 |
| 2005-12-08 | 68,900 | 69,800 | 67,500 | 68,200 | 2,514 | 682 |
| 2005-12-07 | 70,100 | 70,300 | 68,500 | 68,800 | 3,168 | 688 |
| 2005-12-06 | 71,000 | 71,400 | 70,000 | 70,000 | 2,130 | 700 |
| 2005-12-05 | 70,800 | 71,600 | 70,400 | 70,700 | 2,691 | 707 |
| 2005-12-02 | 70,500 | 71,300 | 69,900 | 70,300 | 2,379 | 703 |
| 2005-12-01 | 71,500 | 71,500 | 69,800 | 70,300 | 3,680 | 703 |
| 2005-11-30 | 76,100 | 76,700 | 69,700 | 71,500 | 8,460 | 715 |
| 2005-11-29 | 73,800 | 75,600 | 73,600 | 74,700 | 4,316 | 747 |
| 2005-11-28 | 76,800 | 76,800 | 73,300 | 74,300 | 5,263 | 743 |
| 2005-11-25 | 75,700 | 77,900 | 73,300 | 76,000 | 17,982 | 760 |
| 2005-11-24 | 71,700 | 74,700 | 71,500 | 74,700 | 15,155 | 747 |
| 2005-11-22 | 68,600 | 69,700 | 67,700 | 69,700 | 3,112 | 697 |
| 2005-11-21 | 67,700 | 68,800 | 66,800 | 67,700 | 3,516 | 677 |
| 2005-11-18 | 67,500 | 68,000 | 66,400 | 66,800 | 1,310 | 668 |
| 2005-11-17 | 67,900 | 68,200 | 66,400 | 67,000 | 1,683 | 670 |
| 2005-11-16 | 68,400 | 68,400 | 66,000 | 67,800 | 2,895 | 678 |
| 2005-11-15 | 68,800 | 69,000 | 67,500 | 67,800 | 2,074 | 678 |
| 2005-11-14 | 67,800 | 69,500 | 67,200 | 68,300 | 3,751 | 683 |
| 2005-11-11 | 66,700 | 66,800 | 65,600 | 66,300 | 2,292 | 663 |
| 2005-11-10 | 70,300 | 70,300 | 65,000 | 65,200 | 12,198 | 652 |
| 2005-11-09 | 66,300 | 66,300 | 66,300 | 66,300 | 819 | 663 |
| 2005-11-08 | 61,000 | 61,600 | 61,000 | 61,300 | 1,007 | 613 |
| 2005-11-07 | 61,300 | 62,000 | 61,000 | 61,400 | 1,714 | 614 |
| 2005-11-04 | 62,600 | 62,900 | 61,500 | 61,800 | 1,633 | 618 |
| 2005-11-02 | 63,100 | 63,600 | 61,900 | 62,500 | 1,896 | 625 |
| 2005-11-01 | 63,600 | 63,800 | 62,900 | 63,300 | 594 | 633 |
| 2005-10-31 | 63,700 | 63,900 | 63,300 | 63,600 | 969 | 636 |
| 2005-10-28 | 64,100 | 64,400 | 62,300 | 63,100 | 2,151 | 631 |
| 2005-10-27 | 63,600 | 65,000 | 63,500 | 64,000 | 2,422 | 640 |
| 2005-10-26 | 61,600 | 63,900 | 61,200 | 62,800 | 1,971 | 628 |
| 2005-10-25 | 61,100 | 61,800 | 60,800 | 61,100 | 1,088 | 611 |
| 2005-10-24 | 61,300 | 62,000 | 60,400 | 61,200 | 1,282 | 612 |
| 2005-10-21 | 60,500 | 61,500 | 60,100 | 61,300 | 1,020 | 613 |
| 2005-10-20 | 61,700 | 62,000 | 60,400 | 60,900 | 1,812 | 609 |
| 2005-10-19 | 61,400 | 61,500 | 60,200 | 60,700 | 1,547 | 607 |
| 2005-10-18 | 62,100 | 62,700 | 61,100 | 61,500 | 2,436 | 615 |
| 2005-10-17 | 63,200 | 63,600 | 62,400 | 62,500 | 1,843 | 625 |
| 2005-10-14 | 63,600 | 64,300 | 63,200 | 63,300 | 1,678 | 633 |
| 2005-10-13 | 64,000 | 64,700 | 63,200 | 64,400 | 1,843 | 644 |
| 2005-10-12 | 65,700 | 66,300 | 64,000 | 64,800 | 2,309 | 648 |
| 2005-10-11 | 65,500 | 67,000 | 65,500 | 65,900 | 1,105 | 659 |
| 2005-10-07 | 66,100 | 66,600 | 65,100 | 65,500 | 1,187 | 655 |
| 2005-10-06 | 69,500 | 69,500 | 66,100 | 66,600 | 2,677 | 666 |
| 2005-10-05 | 72,300 | 73,000 | 69,500 | 69,500 | 6,730 | 695 |
| 2005-10-04 | 68,800 | 69,300 | 67,800 | 69,300 | 3,249 | 693 |
| 2005-10-03 | 63,500 | 64,800 | 63,500 | 64,300 | 1,129 | 643 |
| 2005-09-30 | 64,300 | 66,000 | 62,800 | 65,000 | 2,563 | 650 |
| 2005-09-29 | 65,500 | 66,000 | 64,300 | 64,300 | 3,110 | 643 |
| 2005-09-28 | 69,000 | 69,300 | 67,100 | 67,500 | 1,748 | 675 |
| 2005-09-27 | 69,500 | 69,900 | 69,300 | 69,300 | 1,387 | 693 |
| 2005-09-26 | 71,000 | 71,000 | 69,100 | 70,000 | 1,674 | 700 |
| 2005-09-22 | 69,500 | 70,500 | 69,000 | 69,600 | 2,269 | 696 |
| 2005-09-21 | 72,100 | 72,300 | 69,800 | 69,800 | 2,454 | 698 |
| 2005-09-20 | 73,200 | 73,200 | 72,000 | 72,200 | 1,436 | 722 |
| 2005-09-16 | 73,300 | 73,300 | 71,700 | 72,500 | 2,006 | 725 |
| 2005-09-15 | 72,000 | 73,600 | 71,900 | 73,300 | 5,970 | 733 |
| 2005-09-14 | 69,400 | 72,300 | 69,100 | 71,700 | 3,834 | 717 |
| 2005-09-13 | 68,800 | 69,400 | 68,700 | 69,300 | 1,104 | 693 |
| 2005-09-12 | 69,700 | 69,700 | 68,600 | 68,800 | 1,738 | 688 |
| 2005-09-09 | 70,000 | 70,300 | 68,500 | 68,700 | 2,555 | 687 |
| 2005-09-08 | 68,500 | 70,500 | 68,200 | 69,600 | 3,030 | 696 |
| 2005-09-07 | 68,800 | 69,600 | 68,100 | 68,200 | 3,909 | 682 |
| 2005-09-06 | 69,500 | 69,800 | 68,200 | 68,700 | 2,543 | 687 |
| 2005-09-05 | 70,500 | 71,200 | 69,100 | 69,500 | 3,398 | 695 |
| 2005-09-02 | 71,300 | 71,900 | 70,500 | 70,500 | 2,588 | 705 |
| 2005-09-01 | 72,900 | 73,000 | 70,600 | 70,700 | 6,731 | 707 |
| 2005-08-31 | 70,700 | 73,000 | 70,400 | 71,900 | 4,812 | 719 |
| 2005-08-30 | 70,700 | 71,100 | 70,000 | 70,400 | 2,981 | 704 |
| 2005-08-29 | 71,500 | 72,600 | 71,000 | 71,100 | 3,287 | 711 |
| 2005-08-26 | 72,800 | 73,500 | 71,300 | 71,900 | 4,198 | 719 |
| 2005-08-25 | 72,600 | 75,600 | 72,500 | 72,800 | 4,909 | 728 |
| 2005-08-24 | 74,000 | 76,800 | 71,200 | 73,100 | 11,218 | 731 |
| 2005-08-23 | 77,200 | 77,400 | 75,700 | 75,700 | 2,729 | 757 |
| 2005-08-22 | 75,100 | 76,700 | 74,700 | 76,300 | 3,121 | 763 |
| 2005-08-19 | 75,100 | 79,500 | 74,600 | 76,000 | 4,894 | 760 |
| 2005-08-18 | 75,800 | 76,700 | 75,000 | 75,100 | 2,223 | 751 |
| 2005-08-17 | 75,800 | 77,600 | 75,100 | 75,400 | 2,725 | 754 |
| 2005-08-16 | 77,200 | 77,900 | 75,800 | 75,800 | 1,473 | 758 |
| 2005-08-15 | 77,000 | 78,800 | 76,800 | 77,000 | 1,004 | 770 |
| 2005-08-12 | 79,000 | 79,800 | 77,000 | 78,000 | 1,285 | 780 |
| 2005-08-11 | 78,900 | 80,300 | 78,700 | 79,000 | 937 | 790 |
| 2005-08-10 | 79,600 | 81,500 | 78,600 | 80,200 | 1,600 | 802 |
| 2005-08-09 | 79,000 | 80,400 | 77,800 | 78,000 | 1,655 | 780 |
| 2005-08-08 | 78,400 | 80,800 | 75,100 | 77,000 | 2,658 | 770 |
| 2005-08-05 | 80,100 | 82,900 | 78,500 | 78,800 | 3,013 | 788 |
| 2005-08-04 | 83,000 | 83,600 | 80,400 | 81,100 | 3,129 | 811 |
| 2005-08-03 | 85,600 | 86,700 | 83,500 | 83,600 | 3,310 | 836 |
| 2005-08-02 | 89,700 | 93,600 | 85,500 | 87,000 | 13,410 | 870 |
| 2005-08-01 | 86,700 | 86,700 | 83,100 | 83,700 | 2,267 | 837 |
| 2005-07-29 | 90,100 | 91,500 | 85,300 | 85,700 | 8,408 | 857 |
| 2005-07-28 | 79,500 | 89,200 | 79,500 | 89,200 | 16,633 | 892 |
| 2005-07-27 | 79,700 | 80,600 | 79,000 | 79,200 | 2,701 | 792 |
| 2005-07-26 | 82,500 | 83,800 | 80,600 | 80,600 | 2,126 | 806 |
| 2005-07-25 | 84,600 | 84,600 | 82,500 | 82,500 | 2,508 | 825 |
| 2005-07-22 | 85,400 | 85,400 | 81,300 | 82,900 | 2,586 | 829 |
| 2005-07-21 | 87,300 | 88,100 | 84,500 | 84,900 | 2,577 | 849 |
| 2005-07-20 | 89,800 | 89,800 | 86,800 | 87,100 | 4,835 | 871 |
| 2005-07-19 | 92,200 | 92,900 | 90,000 | 90,800 | 2,889 | 908 |
| 2005-07-15 | 93,900 | 94,500 | 92,500 | 92,600 | 2,899 | 926 |
| 2005-07-14 | 93,100 | 94,000 | 92,500 | 93,600 | 3,641 | 936 |
| 2005-07-13 | 94,600 | 94,600 | 92,600 | 93,200 | 2,532 | 932 |
| 2005-07-12 | 95,500 | 95,600 | 94,200 | 94,700 | 2,599 | 947 |
| 2005-07-11 | 94,500 | 96,000 | 92,800 | 94,200 | 4,039 | 942 |
| 2005-07-08 | 93,300 | 97,000 | 92,000 | 92,500 | 5,910 | 925 |
| 2005-07-07 | 96,500 | 97,700 | 92,000 | 93,300 | 7,548 | 933 |
| 2005-07-06 | 103,000 | 104,000 | 94,400 | 95,200 | 17,459 | 952 |
| 2005-07-05 | 103,000 | 115,000 | 101,000 | 103,000 | 22,479 | 1,030 |
| 2005-07-04 | 104,000 | 105,000 | 100,000 | 101,000 | 3,319 | 1,010 |
| 2005-07-01 | 107,000 | 109,000 | 99,900 | 104,000 | 8,230 | 1,040 |
| 2005-06-30 | 110,000 | 110,000 | 105,000 | 107,000 | 5,400 | 1,070 |
| 2005-06-29 | 124,000 | 130,000 | 109,000 | 111,000 | 26,703 | 1,110 |
| 2005-06-28 | 124,000 | 124,000 | 124,000 | 124,000 | 7,686 | 1,240 |
| 2005-06-27 | 104,000 | 104,000 | 104,000 | 104,000 | 285 | 1,040 |
| 2005-06-24 | 245,001 | 282,000 | 243,000 | 282,000 | 19,908 | 940 |
| 2005-06-23 | 237,999 | 243,000 | 234,999 | 242,001 | 4,210 | 806.67 |
| 2005-06-22 | 237,000 | 246,999 | 231,999 | 237,000 | 7,560 | 790 |
| 2005-06-21 | 213,999 | 252,000 | 213,999 | 234,999 | 28,685 | 783.33 |
| 2005-06-20 | 213,999 | 222,999 | 204,000 | 216,000 | 5,548 | 720 |
| 2005-06-17 | 222,999 | 225,000 | 207,000 | 210,999 | 4,409 | 703.33 |
| 2005-06-16 | 225,999 | 233,001 | 219,999 | 222,000 | 5,712 | 740 |
| 2005-06-15 | 234,000 | 245,001 | 219,999 | 224,001 | 13,703 | 746.67 |
| 2005-06-14 | 240,000 | 249,999 | 222,000 | 230,001 | 16,667 | 766.67 |
| 2005-06-13 | 309,999 | 318,000 | 252,999 | 255,999 | 26,811 | 853.33 |
| 2005-06-10 | 282,000 | 320,001 | 281,001 | 293,001 | 48,127 | 976.67 |
| 2005-06-09 | 243,999 | 279,999 | 234,999 | 279,999 | 60,125 | 933.33 |
| 2005-06-08 | 210,000 | 240,000 | 200,001 | 240,000 | 40,438 | 800 |
| 2005-06-07 | 222,000 | 225,999 | 198,000 | 201,999 | 30,936 | 673.33 |
| 2005-06-06 | 171,999 | 195,999 | 171,999 | 195,999 | 59,500 | 653.33 |
| 2005-06-03 | 158,001 | 182,001 | 150,999 | 165,999 | 57,828 | 553.33 |
| 2005-06-02 | 143,001 | 155,001 | 141,999 | 155,001 | 12,542 | 516.67 |
| 2005-06-01 | 132,000 | 137,001 | 131,001 | 135,000 | 1,518 | 450 |
| 2005-05-31 | 135,000 | 135,999 | 132,000 | 134,001 | 1,334 | 446.67 |
| 2005-05-30 | 140,001 | 141,000 | 132,999 | 137,001 | 4,915 | 456.67 |
| 2005-05-27 | 131,001 | 137,001 | 126,999 | 137,001 | 7,508 | 456.67 |
| 2005-05-26 | 116,001 | 117,999 | 116,001 | 117,000 | 190 | 390 |
| 2005-05-25 | 117,999 | 119,001 | 116,001 | 119,001 | 151 | 396.67 |
| 2005-05-24 | 117,999 | 119,001 | 116,001 | 117,000 | 111 | 390 |
| 2005-05-23 | 119,001 | 119,001 | 117,999 | 119,001 | 100 | 396.67 |
| 2005-05-20 | 120,000 | 120,000 | 119,001 | 119,001 | 190 | 396.67 |
| 2005-05-19 | 119,001 | 120,000 | 117,000 | 119,001 | 203 | 396.67 |
| 2005-05-18 | 116,001 | 120,000 | 116,001 | 119,001 | 271 | 396.67 |
| 2005-05-17 | 120,999 | 122,001 | 117,000 | 117,000 | 341 | 390 |
| 2005-05-16 | 126,000 | 128,001 | 117,999 | 120,000 | 571 | 400 |
| 2005-05-13 | 132,000 | 132,999 | 129,000 | 129,999 | 646 | 433.33 |
| 2005-05-12 | 128,001 | 132,000 | 126,999 | 129,999 | 445 | 433.33 |
| 2005-05-11 | 126,000 | 126,999 | 123,999 | 126,999 | 274 | 423.33 |
| 2005-05-10 | 135,000 | 135,999 | 126,999 | 126,999 | 1,457 | 423.33 |
| 2005-05-09 | 123,000 | 123,999 | 122,001 | 123,000 | 191 | 410 |
| 2005-05-06 | 122,001 | 123,000 | 120,999 | 122,001 | 118 | 406.67 |
| 2005-05-02 | 117,999 | 120,000 | 117,999 | 120,000 | 94 | 400 |
| 2005-04-28 | 117,000 | 117,999 | 116,001 | 116,001 | 82 | 386.67 |
| 2005-04-27 | 117,999 | 119,001 | 117,000 | 117,999 | 113 | 393.33 |
| 2005-04-26 | 120,000 | 120,000 | 117,000 | 117,999 | 121 | 393.33 |
| 2005-04-25 | 119,001 | 119,001 | 117,000 | 117,999 | 72 | 393.33 |
| 2005-04-22 | 117,000 | 120,000 | 117,000 | 119,001 | 295 | 396.67 |
| 2005-04-21 | 116,001 | 116,001 | 113,001 | 114,999 | 163 | 383.33 |
| 2005-04-20 | 117,000 | 119,001 | 116,001 | 117,000 | 114 | 390 |
| 2005-04-19 | 114,000 | 117,000 | 113,001 | 116,001 | 157 | 386.67 |
| 2005-04-18 | 114,000 | 114,999 | 111,999 | 111,999 | 270 | 373.33 |
| 2005-04-15 | 120,000 | 120,000 | 117,999 | 117,999 | 101 | 393.33 |
| 2005-04-14 | 120,999 | 122,001 | 119,001 | 120,000 | 248 | 400 |
| 2005-04-13 | 120,999 | 122,001 | 117,999 | 119,001 | 211 | 396.67 |
| 2005-04-12 | 122,001 | 123,000 | 120,999 | 120,999 | 90 | 403.33 |
| 2005-04-11 | 125,001 | 125,001 | 122,001 | 122,001 | 127 | 406.67 |
| 2005-04-08 | 123,000 | 123,999 | 122,001 | 123,999 | 216 | 413.33 |
| 2005-04-07 | 123,000 | 123,000 | 120,999 | 123,000 | 105 | 410 |
| 2005-04-06 | 122,001 | 123,000 | 120,999 | 123,000 | 202 | 410 |
| 2005-04-05 | 120,999 | 122,001 | 120,000 | 122,001 | 96 | 406.67 |
| 2005-04-04 | 120,999 | 120,999 | 120,000 | 120,999 | 54 | 403.33 |
| 2005-04-01 | 120,999 | 122,001 | 120,000 | 122,001 | 128 | 406.67 |
| 2005-03-31 | 119,001 | 120,999 | 119,001 | 120,999 | 142 | 403.33 |
| 2005-03-30 | 120,999 | 123,000 | 116,001 | 117,999 | 331 | 393.33 |
| 2005-03-29 | 125,001 | 125,001 | 122,001 | 122,001 | 138 | 406.67 |
| 2005-03-28 | 123,000 | 123,999 | 122,001 | 123,999 | 128 | 413.33 |
| 2005-03-25 | 120,999 | 123,000 | 120,999 | 123,000 | 217 | 410 |
| 2005-03-24 | 122,001 | 123,000 | 120,999 | 120,999 | 120 | 403.33 |
| 2005-03-23 | 123,000 | 123,000 | 120,999 | 123,000 | 131 | 410 |
| 2005-03-22 | 125,001 | 125,001 | 123,000 | 123,000 | 146 | 410 |
| 2005-03-18 | 120,999 | 125,001 | 120,999 | 123,000 | 179 | 410 |
| 2005-03-17 | 122,001 | 123,000 | 120,999 | 120,999 | 216 | 403.33 |
| 2005-03-16 | 123,999 | 123,999 | 120,999 | 123,000 | 156 | 410 |
| 2005-03-15 | 128,001 | 129,000 | 120,999 | 123,999 | 486 | 413.33 |
| 2005-03-14 | 126,999 | 129,999 | 126,000 | 126,999 | 324 | 423.33 |
| 2005-03-11 | 125,001 | 126,000 | 123,000 | 125,001 | 423 | 416.67 |
| 2005-03-10 | 122,001 | 126,000 | 120,999 | 123,999 | 273 | 413.33 |
| 2005-03-09 | 122,001 | 122,001 | 120,999 | 120,999 | 85 | 403.33 |
| 2005-03-08 | 123,000 | 123,000 | 120,999 | 120,999 | 147 | 403.33 |
| 2005-03-07 | 123,999 | 123,999 | 122,001 | 123,000 | 79 | 410 |
| 2005-03-04 | 122,001 | 123,999 | 120,999 | 123,000 | 187 | 410 |
| 2005-03-03 | 122,001 | 123,000 | 122,001 | 122,001 | 148 | 406.67 |
| 2005-03-02 | 123,000 | 123,999 | 122,001 | 123,000 | 151 | 410 |
| 2005-03-01 | 125,001 | 125,001 | 123,999 | 125,001 | 99 | 416.67 |
| 2005-02-28 | 123,999 | 128,001 | 123,999 | 126,000 | 304 | 420 |
| 2005-02-25 | 123,999 | 123,999 | 122,001 | 122,001 | 107 | 406.67 |
| 2005-02-24 | 126,000 | 126,000 | 123,000 | 123,999 | 118 | 413.33 |
| 2005-02-23 | 123,999 | 126,999 | 123,999 | 126,000 | 138 | 420 |
| 2005-02-22 | 123,000 | 128,001 | 122,001 | 125,001 | 238 | 416.67 |
| 2005-02-21 | 125,001 | 125,001 | 122,001 | 123,999 | 156 | 413.33 |
| 2005-02-18 | 125,001 | 126,000 | 125,001 | 125,001 | 82 | 416.67 |
| 2005-02-17 | 123,999 | 126,999 | 123,999 | 126,000 | 206 | 420 |
| 2005-02-16 | 126,000 | 126,000 | 125,001 | 126,000 | 205 | 420 |
| 2005-02-15 | 126,999 | 128,001 | 126,000 | 126,000 | 110 | 420 |
| 2005-02-14 | 129,000 | 129,000 | 125,001 | 126,999 | 209 | 423.33 |
| 2005-02-10 | 128,001 | 129,000 | 125,001 | 126,000 | 231 | 420 |
| 2005-02-09 | 129,999 | 131,001 | 128,001 | 129,000 | 122 | 430 |
| 2005-02-08 | 132,000 | 132,999 | 126,999 | 131,001 | 531 | 436.67 |
| 2005-02-07 | 140,001 | 140,001 | 129,000 | 131,001 | 2,075 | 436.67 |
| 2005-02-04 | 134,001 | 141,999 | 134,001 | 141,999 | 2,926 | 473.33 |
| 2005-02-03 | 122,001 | 122,001 | 119,001 | 122,001 | 65 | 406.67 |
| 2005-02-02 | 120,000 | 122,001 | 117,999 | 122,001 | 129 | 406.67 |
| 2005-02-01 | 119,001 | 119,001 | 117,000 | 117,999 | 111 | 393.33 |
| 2005-01-31 | 120,000 | 120,000 | 119,001 | 119,001 | 151 | 396.67 |
| 2005-01-28 | 122,001 | 122,001 | 119,001 | 120,000 | 94 | 400 |
| 2005-01-27 | 123,000 | 123,000 | 122,001 | 123,000 | 87 | 410 |
| 2005-01-26 | 122,001 | 123,999 | 122,001 | 122,001 | 143 | 406.67 |
| 2005-01-25 | 120,999 | 122,001 | 120,000 | 120,999 | 102 | 403.33 |
| 2005-01-24 | 120,000 | 122,001 | 119,001 | 120,999 | 114 | 403.33 |
| 2005-01-21 | 120,000 | 122,001 | 117,999 | 122,001 | 146 | 406.67 |
| 2005-01-20 | 120,000 | 123,000 | 120,000 | 120,999 | 163 | 403.33 |
| 2005-01-19 | 123,999 | 125,001 | 120,999 | 120,999 | 227 | 403.33 |
| 2005-01-18 | 120,000 | 125,001 | 120,000 | 123,999 | 467 | 413.33 |
| 2005-01-17 | 119,001 | 122,001 | 117,999 | 120,000 | 176 | 400 |
| 2005-01-14 | 117,000 | 117,999 | 114,999 | 117,000 | 186 | 390 |
| 2005-01-13 | 117,999 | 117,999 | 116,001 | 117,000 | 87 | 390 |
| 2005-01-12 | 116,001 | 117,999 | 116,001 | 117,000 | 140 | 390 |
| 2005-01-11 | 117,000 | 117,999 | 114,999 | 117,000 | 184 | 390 |
| 2005-01-07 | 119,001 | 120,000 | 116,001 | 117,000 | 276 | 390 |
| 2005-01-06 | 111,000 | 119,001 | 111,000 | 117,000 | 528 | 390 |
| 2005-01-05 | 111,000 | 111,000 | 110,001 | 110,001 | 66 | 366.67 |
| 2005-01-04 | 111,000 | 111,999 | 110,001 | 111,000 | 67 | 370 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-06-27]1株→3株 [2001-06-26]1株→1.2株