9651 日本プロセス(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 | 1,337 | 1,337 | 1,335 | 1,337 | 400 | 668.50 |
| 2005-12-29 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 2005-12-28 | 1,320 | 1,320 | 1,319 | 1,320 | 300 | 660 |
| 2005-12-27 | 1,320 | 1,321 | 1,320 | 1,320 | 3,200 | 660 |
| 2005-12-26 | 1,329 | 1,340 | 1,323 | 1,335 | 14,400 | 667.50 |
| 2005-12-22 | 1,330 | 1,330 | 1,329 | 1,330 | 1,400 | 665 |
| 2005-12-21 | 1,330 | 1,331 | 1,328 | 1,329 | 3,000 | 664.50 |
| 2005-12-20 | 1,327 | 1,332 | 1,311 | 1,332 | 3,700 | 666 |
| 2005-12-19 | 1,330 | 1,330 | 1,329 | 1,329 | 300 | 664.50 |
| 2005-12-16 | 1,325 | 1,330 | 1,325 | 1,330 | 2,700 | 665 |
| 2005-12-15 | 1,330 | 1,330 | 1,328 | 1,330 | 4,200 | 665 |
| 2005-12-14 | 1,320 | 1,331 | 1,320 | 1,330 | 4,800 | 665 |
| 2005-12-13 | 1,320 | 1,320 | 1,319 | 1,319 | 3,900 | 659.50 |
| 2005-12-12 | 1,319 | 1,320 | 1,319 | 1,320 | 4,400 | 660 |
| 2005-12-09 | 1,319 | 1,323 | 1,310 | 1,319 | 2,100 | 659.50 |
| 2005-12-08 | 1,320 | 1,339 | 1,319 | 1,319 | 8,600 | 659.50 |
| 2005-12-07 | 1,320 | 1,321 | 1,300 | 1,320 | 3,900 | 660 |
| 2005-12-06 | 1,300 | 1,320 | 1,299 | 1,320 | 7,100 | 660 |
| 2005-12-05 | 1,299 | 1,305 | 1,299 | 1,300 | 13,000 | 650 |
| 2005-12-02 | 1,300 | 1,300 | 1,299 | 1,300 | 3,500 | 650 |
| 2005-12-01 | 1,281 | 1,301 | 1,280 | 1,300 | 7,300 | 650 |
| 2005-11-30 | 1,260 | 1,300 | 1,260 | 1,295 | 12,200 | 647.50 |
| 2005-11-29 | 1,243 | 1,260 | 1,243 | 1,260 | 4,300 | 630 |
| 2005-11-28 | 1,241 | 1,245 | 1,241 | 1,243 | 2,000 | 621.50 |
| 2005-11-25 | 1,239 | 1,242 | 1,239 | 1,241 | 1,000 | 620.50 |
| 2005-11-24 | 1,230 | 1,242 | 1,230 | 1,232 | 600 | 616 |
| 2005-11-22 | 1,240 | 1,240 | 1,230 | 1,230 | 4,400 | 615 |
| 2005-11-21 | 1,247 | 1,250 | 1,239 | 1,239 | 5,100 | 619.50 |
| 2005-11-18 | 1,240 | 1,248 | 1,240 | 1,248 | 1,700 | 624 |
| 2005-11-17 | 1,227 | 1,239 | 1,225 | 1,239 | 6,900 | 619.50 |
| 2005-11-16 | 1,220 | 1,222 | 1,200 | 1,220 | 3,800 | 610 |
| 2005-11-15 | 1,244 | 1,245 | 1,240 | 1,240 | 1,000 | 620 |
| 2005-11-14 | 1,249 | 1,250 | 1,244 | 1,248 | 4,500 | 624 |
| 2005-11-11 | 1,259 | 1,260 | 1,259 | 1,260 | 200 | 630 |
| 2005-11-10 | 1,267 | 1,268 | 1,260 | 1,266 | 1,200 | 633 |
| 2005-11-07 | 1,299 | 1,300 | 1,265 | 1,275 | 2,800 | 637.50 |
| 2005-11-04 | 1,280 | 1,350 | 1,240 | 1,300 | 7,100 | 650 |
| 2005-11-02 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 650 |
| 2005-11-01 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2005-10-31 | 1,272 | 1,300 | 1,272 | 1,300 | 1,600 | 650 |
| 2005-10-28 | 1,270 | 1,300 | 1,270 | 1,270 | 2,800 | 635 |
| 2005-10-27 | 1,340 | 1,341 | 1,270 | 1,270 | 2,200 | 635 |
| 2005-10-26 | 1,269 | 1,360 | 1,269 | 1,355 | 23,000 | 677.50 |
| 2005-10-25 | 1,285 | 1,287 | 1,270 | 1,270 | 1,900 | 635 |
| 2005-10-24 | 1,274 | 1,286 | 1,269 | 1,285 | 10,800 | 642.50 |
| 2005-10-21 | 1,264 | 1,275 | 1,260 | 1,275 | 12,300 | 637.50 |
| 2005-10-20 | 1,224 | 1,280 | 1,224 | 1,265 | 28,900 | 632.50 |
| 2005-10-19 | 1,230 | 1,230 | 1,225 | 1,227 | 1,700 | 613.50 |
| 2005-10-18 | 1,212 | 1,225 | 1,210 | 1,220 | 15,900 | 610 |
| 2005-10-17 | 1,205 | 1,226 | 1,205 | 1,212 | 3,200 | 606 |
| 2005-10-14 | 1,199 | 1,204 | 1,198 | 1,200 | 5,800 | 600 |
| 2005-10-13 | 1,210 | 1,215 | 1,178 | 1,200 | 11,000 | 600 |
| 2005-10-12 | 1,200 | 1,220 | 1,198 | 1,210 | 11,200 | 605 |
| 2005-10-11 | 1,164 | 1,185 | 1,164 | 1,182 | 7,100 | 591 |
| 2005-10-07 | 1,140 | 1,160 | 1,140 | 1,155 | 8,100 | 577.50 |
| 2005-10-06 | 1,125 | 1,148 | 1,124 | 1,140 | 4,500 | 570 |
| 2005-10-05 | 1,130 | 1,132 | 1,130 | 1,130 | 2,200 | 565 |
| 2005-10-04 | 1,130 | 1,135 | 1,130 | 1,132 | 3,300 | 566 |
| 2005-10-03 | 1,120 | 1,131 | 1,119 | 1,130 | 2,000 | 565 |
| 2005-09-30 | 1,175 | 1,180 | 1,100 | 1,110 | 7,700 | 555 |
| 2005-09-29 | 1,184 | 1,185 | 1,179 | 1,180 | 2,000 | 590 |
| 2005-09-28 | 1,210 | 1,211 | 1,188 | 1,190 | 4,500 | 595 |
| 2005-09-27 | 1,210 | 1,215 | 1,209 | 1,210 | 10,500 | 605 |
| 2005-09-26 | 1,200 | 1,211 | 1,198 | 1,210 | 5,000 | 605 |
| 2005-09-22 | 1,200 | 1,219 | 1,180 | 1,190 | 1,900 | 595 |
| 2005-09-21 | 1,230 | 1,235 | 1,115 | 1,160 | 11,900 | 580 |
| 2005-09-20 | 1,235 | 1,241 | 1,233 | 1,235 | 4,600 | 617.50 |
| 2005-09-16 | 1,234 | 1,235 | 1,234 | 1,235 | 2,200 | 617.50 |
| 2005-09-15 | 1,235 | 1,236 | 1,235 | 1,235 | 2,600 | 617.50 |
| 2005-09-14 | 1,240 | 1,241 | 1,230 | 1,235 | 4,700 | 617.50 |
| 2005-09-13 | 1,220 | 1,233 | 1,220 | 1,225 | 900 | 612.50 |
| 2005-09-12 | 1,212 | 1,235 | 1,212 | 1,220 | 2,700 | 610 |
| 2005-09-09 | 1,234 | 1,240 | 1,211 | 1,211 | 3,200 | 605.50 |
| 2005-09-08 | 1,240 | 1,240 | 1,234 | 1,235 | 3,300 | 617.50 |
| 2005-09-07 | 1,240 | 1,240 | 1,234 | 1,235 | 2,600 | 617.50 |
| 2005-09-06 | 1,235 | 1,240 | 1,234 | 1,240 | 2,700 | 620 |
| 2005-09-05 | 1,235 | 1,240 | 1,230 | 1,235 | 1,300 | 617.50 |
| 2005-09-02 | 1,239 | 1,240 | 1,230 | 1,235 | 1,600 | 617.50 |
| 2005-09-01 | 1,230 | 1,230 | 1,230 | 1,230 | 400 | 615 |
| 2005-08-31 | 1,234 | 1,240 | 1,230 | 1,230 | 4,200 | 615 |
| 2005-08-30 | 1,233 | 1,239 | 1,233 | 1,235 | 2,600 | 617.50 |
| 2005-08-29 | 1,238 | 1,239 | 1,230 | 1,235 | 4,100 | 617.50 |
| 2005-08-26 | 1,183 | 1,235 | 1,182 | 1,230 | 14,800 | 615 |
| 2005-08-25 | 1,182 | 1,185 | 1,182 | 1,183 | 3,800 | 591.50 |
| 2005-08-24 | 1,170 | 1,200 | 1,165 | 1,183 | 6,700 | 591.50 |
| 2005-08-23 | 1,170 | 1,171 | 1,165 | 1,170 | 1,000 | 585 |
| 2005-08-22 | 1,180 | 1,180 | 1,170 | 1,170 | 300 | 585 |
| 2005-08-19 | 1,180 | 1,182 | 1,170 | 1,170 | 700 | 585 |
| 2005-08-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,700 | 600 |
| 2005-08-17 | 1,230 | 1,231 | 1,199 | 1,220 | 7,700 | 610 |
| 2005-08-16 | 1,112 | 1,300 | 1,100 | 1,290 | 12,400 | 645 |
| 2005-08-15 | 1,113 | 1,114 | 1,112 | 1,113 | 3,600 | 556.50 |
| 2005-08-12 | 1,113 | 1,114 | 1,108 | 1,113 | 2,700 | 556.50 |
| 2005-08-11 | 1,110 | 1,115 | 1,110 | 1,113 | 3,100 | 556.50 |
| 2005-08-10 | 1,110 | 1,111 | 1,100 | 1,110 | 4,000 | 555 |
| 2005-08-09 | 1,110 | 1,110 | 1,108 | 1,109 | 1,300 | 554.50 |
| 2005-08-08 | 1,114 | 1,115 | 1,109 | 1,110 | 4,100 | 555 |
| 2005-08-05 | 1,114 | 1,115 | 1,113 | 1,114 | 2,400 | 557 |
| 2005-08-04 | 1,114 | 1,115 | 1,108 | 1,115 | 3,200 | 557.50 |
| 2005-08-03 | 1,120 | 1,121 | 1,115 | 1,115 | 3,000 | 557.50 |
| 2005-08-02 | 1,115 | 1,120 | 1,115 | 1,120 | 1,900 | 560 |
| 2005-08-01 | 1,115 | 1,116 | 1,115 | 1,116 | 1,500 | 558 |
| 2005-07-29 | 1,120 | 1,121 | 1,111 | 1,111 | 3,100 | 555.50 |
| 2005-07-28 | 1,130 | 1,131 | 1,120 | 1,120 | 6,800 | 560 |
| 2005-07-27 | 1,130 | 1,135 | 1,129 | 1,130 | 4,600 | 565 |
| 2005-07-26 | 1,130 | 1,131 | 1,120 | 1,121 | 2,400 | 560.50 |
| 2005-07-25 | 1,100 | 1,121 | 1,100 | 1,121 | 1,700 | 560.50 |
| 2005-07-22 | 1,119 | 1,120 | 1,100 | 1,100 | 15,900 | 550 |
| 2005-07-21 | 1,122 | 1,124 | 1,122 | 1,122 | 5,400 | 561 |
| 2005-07-20 | 1,100 | 1,124 | 1,098 | 1,123 | 7,200 | 561.50 |
| 2005-07-19 | 1,070 | 1,090 | 1,070 | 1,088 | 4,600 | 544 |
| 2005-07-15 | 1,062 | 1,080 | 1,062 | 1,065 | 12,700 | 532.50 |
| 2005-07-14 | 1,052 | 1,060 | 1,052 | 1,059 | 6,200 | 529.50 |
| 2005-07-13 | 1,053 | 1,053 | 1,050 | 1,053 | 2,600 | 526.50 |
| 2005-07-12 | 1,054 | 1,055 | 1,051 | 1,053 | 7,800 | 526.50 |
| 2005-07-11 | 1,055 | 1,055 | 1,053 | 1,055 | 1,200 | 527.50 |
| 2005-07-08 | 1,051 | 1,051 | 1,050 | 1,050 | 2,600 | 525 |
| 2005-07-07 | 1,055 | 1,055 | 1,045 | 1,045 | 3,700 | 522.50 |
| 2005-07-06 | 1,041 | 1,047 | 1,041 | 1,045 | 2,400 | 522.50 |
| 2005-07-05 | 1,041 | 1,041 | 1,041 | 1,041 | 400 | 520.50 |
| 2005-07-04 | 1,041 | 1,041 | 1,041 | 1,041 | 3,200 | 520.50 |
| 2005-07-01 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 520 |
| 2005-06-30 | 1,029 | 1,040 | 1,029 | 1,040 | 2,900 | 520 |
| 2005-06-29 | 1,031 | 1,031 | 1,030 | 1,030 | 2,100 | 515 |
| 2005-06-28 | 1,026 | 1,026 | 1,025 | 1,026 | 6,000 | 513 |
| 2005-06-27 | 1,026 | 1,030 | 1,026 | 1,026 | 3,500 | 513 |
| 2005-06-24 | 1,030 | 1,032 | 1,026 | 1,026 | 5,000 | 513 |
| 2005-06-23 | 1,032 | 1,032 | 1,029 | 1,032 | 1,200 | 516 |
| 2005-06-22 | 1,029 | 1,030 | 1,029 | 1,029 | 4,100 | 514.50 |
| 2005-06-20 | 1,050 | 1,052 | 1,030 | 1,030 | 13,100 | 515 |
| 2005-06-17 | 1,047 | 1,050 | 1,047 | 1,050 | 1,700 | 525 |
| 2005-06-16 | 1,030 | 1,035 | 1,030 | 1,035 | 400 | 517.50 |
| 2005-06-15 | 1,030 | 1,030 | 1,030 | 1,030 | 700 | 515 |
| 2005-06-14 | 1,028 | 1,030 | 1,028 | 1,030 | 200 | 515 |
| 2005-06-13 | 1,030 | 1,030 | 1,029 | 1,030 | 1,100 | 515 |
| 2005-06-10 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 2005-06-09 | 1,035 | 1,035 | 1,030 | 1,030 | 4,500 | 515 |
| 2005-06-08 | 1,025 | 1,030 | 1,025 | 1,030 | 4,100 | 515 |
| 2005-06-07 | 1,025 | 1,030 | 1,025 | 1,030 | 2,000 | 515 |
| 2005-06-06 | 1,025 | 1,035 | 1,011 | 1,030 | 5,800 | 515 |
| 2005-06-03 | 1,011 | 1,011 | 1,011 | 1,011 | 600 | 505.50 |
| 2005-06-02 | 1,004 | 1,011 | 1,004 | 1,010 | 3,700 | 505 |
| 2005-06-01 | 1,001 | 1,005 | 1,001 | 1,004 | 5,200 | 502 |
| 2005-05-31 | 1,008 | 1,009 | 990 | 1,003 | 3,600 | 501.50 |
| 2005-05-30 | 1,029 | 1,030 | 1,001 | 1,020 | 5,000 | 510 |
| 2005-05-27 | 1,041 | 1,041 | 1,030 | 1,030 | 600 | 515 |
| 2005-05-26 | 1,041 | 1,042 | 1,041 | 1,042 | 3,800 | 521 |
| 2005-05-25 | 1,032 | 1,052 | 1,031 | 1,050 | 800 | 525 |
| 2005-05-24 | 1,025 | 1,050 | 1,023 | 1,050 | 5,200 | 525 |
| 2005-05-23 | 1,026 | 1,026 | 1,020 | 1,025 | 2,400 | 512.50 |
| 2005-05-20 | 1,020 | 1,021 | 1,020 | 1,020 | 2,300 | 510 |
| 2005-05-19 | 1,024 | 1,027 | 1,020 | 1,025 | 12,700 | 512.50 |
| 2005-05-18 | 1,025 | 1,026 | 1,020 | 1,020 | 6,000 | 510 |
| 2005-05-17 | 1,025 | 1,030 | 1,025 | 1,025 | 7,000 | 512.50 |
| 2005-05-16 | 1,030 | 1,032 | 1,025 | 1,026 | 23,500 | 513 |
| 2005-05-13 | 1,035 | 1,038 | 1,027 | 1,030 | 10,800 | 515 |
| 2005-05-12 | 1,046 | 1,048 | 1,036 | 1,036 | 25,400 | 518 |
| 2005-05-11 | 1,055 | 1,058 | 1,045 | 1,045 | 48,000 | 522.50 |
| 2005-05-10 | 1,050 | 1,052 | 1,045 | 1,046 | 46,600 | 523 |
| 2005-05-09 | 1,050 | 1,051 | 1,046 | 1,046 | 24,700 | 523 |
| 2005-05-06 | 1,050 | 1,051 | 1,046 | 1,050 | 21,500 | 525 |
| 2005-05-02 | 1,050 | 1,051 | 1,047 | 1,050 | 8,200 | 525 |
| 2005-04-28 | 1,050 | 1,052 | 1,046 | 1,046 | 8,700 | 523 |
| 2005-04-27 | 1,047 | 1,052 | 1,047 | 1,050 | 10,400 | 525 |
| 2005-04-26 | 1,040 | 1,045 | 1,040 | 1,045 | 2,300 | 522.50 |
| 2005-04-25 | 1,040 | 1,042 | 1,040 | 1,040 | 4,800 | 520 |
| 2005-04-22 | 1,035 | 1,045 | 1,035 | 1,035 | 5,100 | 517.50 |
| 2005-04-21 | 1,035 | 1,035 | 1,035 | 1,035 | 4,800 | 517.50 |
| 2005-04-20 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 | 517.50 |
| 2005-04-19 | 1,029 | 1,036 | 1,029 | 1,035 | 3,000 | 517.50 |
| 2005-04-18 | 1,034 | 1,035 | 1,030 | 1,030 | 2,600 | 515 |
| 2005-04-15 | 1,035 | 1,036 | 1,035 | 1,035 | 5,200 | 517.50 |
| 2005-04-14 | 1,040 | 1,040 | 1,040 | 1,040 | 700 | 520 |
| 2005-04-13 | 1,040 | 1,045 | 1,040 | 1,040 | 3,800 | 520 |
| 2005-04-12 | 1,040 | 1,044 | 1,040 | 1,040 | 2,400 | 520 |
| 2005-04-11 | 1,030 | 1,045 | 1,030 | 1,040 | 3,100 | 520 |
| 2005-04-08 | 1,030 | 1,035 | 1,025 | 1,030 | 6,000 | 515 |
| 2005-04-07 | 1,035 | 1,040 | 1,035 | 1,035 | 2,200 | 517.50 |
| 2005-04-06 | 1,035 | 1,040 | 1,035 | 1,035 | 8,700 | 517.50 |
| 2005-04-05 | 1,025 | 1,035 | 1,025 | 1,035 | 3,600 | 517.50 |
| 2005-04-04 | 1,035 | 1,035 | 1,030 | 1,030 | 3,300 | 515 |
| 2005-04-01 | 1,040 | 1,040 | 1,035 | 1,035 | 800 | 517.50 |
| 2005-03-31 | 1,041 | 1,041 | 1,040 | 1,040 | 2,000 | 520 |
| 2005-03-30 | 1,050 | 1,050 | 1,048 | 1,050 | 1,500 | 525 |
| 2005-03-29 | 1,048 | 1,050 | 1,048 | 1,050 | 5,600 | 525 |
| 2005-03-28 | 1,048 | 1,050 | 1,048 | 1,050 | 9,300 | 525 |
| 2005-03-25 | 1,063 | 1,063 | 1,048 | 1,048 | 3,500 | 524 |
| 2005-03-24 | 1,065 | 1,065 | 1,050 | 1,050 | 2,600 | 525 |
| 2005-03-23 | 1,070 | 1,070 | 1,065 | 1,065 | 1,200 | 532.50 |
| 2005-03-22 | 1,070 | 1,072 | 1,065 | 1,070 | 5,400 | 535 |
| 2005-03-18 | 1,050 | 1,060 | 1,050 | 1,060 | 5,300 | 530 |
| 2005-03-17 | 1,045 | 1,051 | 1,045 | 1,051 | 4,000 | 525.50 |
| 2005-03-16 | 1,050 | 1,051 | 1,050 | 1,050 | 2,600 | 525 |
| 2005-03-15 | 1,047 | 1,051 | 1,047 | 1,050 | 1,200 | 525 |
| 2005-03-14 | 1,050 | 1,051 | 1,045 | 1,045 | 6,000 | 522.50 |
| 2005-03-11 | 1,050 | 1,051 | 1,050 | 1,050 | 2,500 | 525 |
| 2005-03-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,400 | 525 |
| 2005-03-09 | 1,039 | 1,052 | 1,039 | 1,050 | 2,300 | 525 |
| 2005-03-08 | 1,050 | 1,050 | 1,040 | 1,040 | 3,100 | 520 |
| 2005-03-07 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 525 |
| 2005-03-04 | 1,050 | 1,050 | 1,050 | 1,050 | 5,100 | 525 |
| 2005-03-03 | 1,050 | 1,051 | 1,048 | 1,050 | 2,700 | 525 |
| 2005-03-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 | 525 |
| 2005-03-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,800 | 525 |
| 2005-02-28 | 1,050 | 1,050 | 1,025 | 1,050 | 16,000 | 525 |
| 2005-02-25 | 1,050 | 1,054 | 1,050 | 1,050 | 1,800 | 525 |
| 2005-02-24 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 525 |
| 2005-02-23 | 1,060 | 1,061 | 1,055 | 1,055 | 1,900 | 527.50 |
| 2005-02-22 | 1,060 | 1,061 | 1,060 | 1,060 | 2,200 | 530 |
| 2005-02-21 | 1,083 | 1,085 | 1,061 | 1,061 | 2,400 | 530.50 |
| 2005-02-18 | 1,120 | 1,120 | 1,085 | 1,085 | 3,200 | 542.50 |
| 2005-02-17 | 1,145 | 1,145 | 1,120 | 1,120 | 2,700 | 560 |
| 2005-02-16 | 1,146 | 1,146 | 1,145 | 1,145 | 1,200 | 572.50 |
| 2005-02-15 | 1,146 | 1,150 | 1,146 | 1,146 | 2,100 | 573 |
| 2005-02-14 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 575 |
| 2005-02-10 | 1,149 | 1,150 | 1,146 | 1,150 | 6,400 | 575 |
| 2005-02-09 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 575 |
| 2005-02-08 | 1,146 | 1,147 | 1,146 | 1,147 | 600 | 573.50 |
| 2005-02-07 | 1,147 | 1,147 | 1,142 | 1,142 | 2,300 | 571 |
| 2005-02-04 | 1,141 | 1,142 | 1,141 | 1,142 | 2,400 | 571 |
| 2005-02-03 | 1,142 | 1,142 | 1,142 | 1,142 | 100 | 571 |
| 2005-02-02 | 1,150 | 1,150 | 1,127 | 1,127 | 5,500 | 563.50 |
| 2005-02-01 | 1,080 | 1,127 | 1,080 | 1,127 | 2,500 | 563.50 |
| 2005-01-31 | 1,011 | 1,050 | 1,011 | 1,050 | 4,000 | 525 |
| 2005-01-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2005-01-26 | 990 | 990 | 988 | 990 | 3,000 | 495 |
| 2005-01-24 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2005-01-21 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 2005-01-20 | 980 | 980 | 979 | 979 | 2,000 | 489.50 |
| 2005-01-19 | 979 | 980 | 979 | 980 | 10,000 | 490 |
| 2005-01-18 | 980 | 980 | 980 | 980 | 3,000 | 490 |
| 2005-01-17 | 970 | 972 | 970 | 970 | 13,000 | 485 |
| 2005-01-14 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2005-01-12 | 950 | 950 | 950 | 950 | 4,000 | 475 |
| 2005-01-06 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2005-01-05 | 948 | 949 | 948 | 948 | 6,000 | 474 |
分割・併合履歴 ： [2017-11-28]1株→2株
