9888 (株)UEX 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 | 1,305 | 1,305 | 1,288 | 1,294 | 11,400 | 647 |
| 2005-12-29 | 1,289 | 1,310 | 1,288 | 1,310 | 21,400 | 655 |
| 2005-12-28 | 1,290 | 1,298 | 1,276 | 1,288 | 14,100 | 644 |
| 2005-12-27 | 1,250 | 1,299 | 1,236 | 1,289 | 35,500 | 644.50 |
| 2005-12-26 | 1,260 | 1,270 | 1,236 | 1,250 | 22,500 | 625 |
| 2005-12-22 | 1,274 | 1,274 | 1,250 | 1,260 | 16,400 | 630 |
| 2005-12-21 | 1,230 | 1,265 | 1,225 | 1,265 | 37,700 | 632.50 |
| 2005-12-20 | 1,239 | 1,250 | 1,228 | 1,236 | 18,700 | 618 |
| 2005-12-19 | 1,222 | 1,240 | 1,221 | 1,239 | 23,600 | 619.50 |
| 2005-12-16 | 1,220 | 1,230 | 1,215 | 1,222 | 28,100 | 611 |
| 2005-12-15 | 1,243 | 1,243 | 1,220 | 1,240 | 16,700 | 620 |
| 2005-12-14 | 1,295 | 1,295 | 1,220 | 1,235 | 42,100 | 617.50 |
| 2005-12-13 | 1,278 | 1,280 | 1,263 | 1,275 | 22,400 | 637.50 |
| 2005-12-12 | 1,279 | 1,280 | 1,261 | 1,269 | 39,600 | 634.50 |
| 2005-12-09 | 1,221 | 1,260 | 1,205 | 1,260 | 14,800 | 630 |
| 2005-12-08 | 1,230 | 1,232 | 1,223 | 1,224 | 15,100 | 612 |
| 2005-12-07 | 1,280 | 1,280 | 1,223 | 1,233 | 35,500 | 616.50 |
| 2005-12-06 | 1,300 | 1,300 | 1,275 | 1,282 | 38,000 | 641 |
| 2005-12-05 | 1,309 | 1,359 | 1,290 | 1,300 | 92,100 | 650 |
| 2005-12-02 | 1,221 | 1,279 | 1,218 | 1,269 | 58,800 | 634.50 |
| 2005-12-01 | 1,195 | 1,218 | 1,186 | 1,214 | 39,500 | 607 |
| 2005-11-30 | 1,163 | 1,189 | 1,162 | 1,185 | 29,900 | 592.50 |
| 2005-11-29 | 1,170 | 1,174 | 1,153 | 1,163 | 19,300 | 581.50 |
| 2005-11-28 | 1,158 | 1,180 | 1,152 | 1,166 | 37,000 | 583 |
| 2005-11-25 | 1,135 | 1,149 | 1,123 | 1,147 | 39,800 | 573.50 |
| 2005-11-24 | 1,112 | 1,141 | 1,111 | 1,135 | 29,800 | 567.50 |
| 2005-11-22 | 1,140 | 1,140 | 1,100 | 1,118 | 23,800 | 559 |
| 2005-11-21 | 1,164 | 1,164 | 1,115 | 1,140 | 33,500 | 570 |
| 2005-11-18 | 1,168 | 1,180 | 1,141 | 1,150 | 63,100 | 575 |
| 2005-11-17 | 1,125 | 1,148 | 1,117 | 1,148 | 39,800 | 574 |
| 2005-11-16 | 1,129 | 1,130 | 1,113 | 1,113 | 15,800 | 556.50 |
| 2005-11-15 | 1,139 | 1,140 | 1,123 | 1,130 | 13,000 | 565 |
| 2005-11-14 | 1,115 | 1,140 | 1,115 | 1,131 | 29,600 | 565.50 |
| 2005-11-11 | 1,108 | 1,118 | 1,101 | 1,110 | 19,900 | 555 |
| 2005-11-10 | 1,097 | 1,097 | 1,071 | 1,095 | 19,700 | 547.50 |
| 2005-11-09 | 1,103 | 1,110 | 1,095 | 1,100 | 16,300 | 550 |
| 2005-11-08 | 1,100 | 1,129 | 1,096 | 1,096 | 29,000 | 548 |
| 2005-11-07 | 1,100 | 1,130 | 1,082 | 1,082 | 34,900 | 541 |
| 2005-11-04 | 1,084 | 1,087 | 1,070 | 1,086 | 20,500 | 543 |
| 2005-11-02 | 1,059 | 1,080 | 1,056 | 1,070 | 20,300 | 535 |
| 2005-11-01 | 1,067 | 1,072 | 1,049 | 1,067 | 16,900 | 533.50 |
| 2005-10-31 | 1,051 | 1,075 | 1,036 | 1,052 | 19,900 | 526 |
| 2005-10-28 | 1,035 | 1,044 | 1,025 | 1,044 | 4,200 | 522 |
| 2005-10-27 | 1,054 | 1,054 | 1,030 | 1,040 | 11,100 | 520 |
| 2005-10-26 | 1,025 | 1,055 | 1,025 | 1,055 | 8,900 | 527.50 |
| 2005-10-25 | 1,027 | 1,034 | 1,022 | 1,024 | 9,100 | 512 |
| 2005-10-24 | 1,023 | 1,029 | 1,011 | 1,021 | 19,300 | 510.50 |
| 2005-10-21 | 1,074 | 1,074 | 1,008 | 1,040 | 34,100 | 520 |
| 2005-10-20 | 1,080 | 1,085 | 1,072 | 1,072 | 7,700 | 536 |
| 2005-10-19 | 1,072 | 1,079 | 1,063 | 1,070 | 6,700 | 535 |
| 2005-10-18 | 1,070 | 1,085 | 1,067 | 1,070 | 16,200 | 535 |
| 2005-10-17 | 1,110 | 1,111 | 1,060 | 1,078 | 18,500 | 539 |
| 2005-10-14 | 1,112 | 1,112 | 1,095 | 1,111 | 11,600 | 555.50 |
| 2005-10-13 | 1,134 | 1,134 | 1,092 | 1,109 | 22,600 | 554.50 |
| 2005-10-12 | 1,100 | 1,125 | 1,099 | 1,114 | 35,600 | 557 |
| 2005-10-11 | 1,097 | 1,100 | 1,083 | 1,094 | 11,700 | 547 |
| 2005-10-07 | 1,050 | 1,084 | 1,050 | 1,072 | 16,300 | 536 |
| 2005-10-06 | 1,115 | 1,115 | 1,075 | 1,085 | 15,900 | 542.50 |
| 2005-10-05 | 1,080 | 1,099 | 1,071 | 1,099 | 18,100 | 549.50 |
| 2005-10-04 | 1,118 | 1,120 | 1,080 | 1,090 | 51,100 | 545 |
| 2005-10-03 | 1,200 | 1,200 | 1,125 | 1,133 | 49,500 | 566.50 |
| 2005-09-30 | 1,157 | 1,245 | 1,120 | 1,174 | 171,900 | 587 |
| 2005-09-29 | 1,016 | 1,120 | 1,012 | 1,100 | 96,300 | 550 |
| 2005-09-28 | 1,024 | 1,024 | 1,006 | 1,008 | 14,600 | 504 |
| 2005-09-27 | 1,012 | 1,029 | 1,005 | 1,015 | 13,400 | 507.50 |
| 2005-09-26 | 1,030 | 1,030 | 1,002 | 1,005 | 15,300 | 502.50 |
| 2005-09-22 | 1,040 | 1,040 | 1,020 | 1,030 | 11,100 | 515 |
| 2005-09-21 | 1,045 | 1,050 | 1,030 | 1,045 | 32,300 | 522.50 |
| 2005-09-20 | 1,025 | 1,045 | 1,016 | 1,030 | 27,500 | 515 |
| 2005-09-16 | 1,013 | 1,020 | 1,000 | 1,019 | 15,500 | 509.50 |
| 2005-09-15 | 996 | 1,005 | 987 | 995 | 25,600 | 497.50 |
| 2005-09-14 | 990 | 994 | 980 | 986 | 5,300 | 493 |
| 2005-09-13 | 995 | 1,000 | 989 | 990 | 11,400 | 495 |
| 2005-09-12 | 982 | 992 | 975 | 985 | 2,800 | 492.50 |
| 2005-09-09 | 965 | 966 | 956 | 965 | 9,900 | 482.50 |
| 2005-09-08 | 985 | 990 | 965 | 965 | 9,500 | 482.50 |
| 2005-09-07 | 999 | 1,000 | 985 | 985 | 7,100 | 492.50 |
| 2005-09-06 | 992 | 1,010 | 980 | 980 | 24,300 | 490 |
| 2005-09-05 | 978 | 990 | 978 | 990 | 10,500 | 495 |
| 2005-09-02 | 981 | 989 | 970 | 975 | 26,500 | 487.50 |
| 2005-09-01 | 985 | 991 | 976 | 990 | 6,700 | 495 |
| 2005-08-31 | 986 | 1,005 | 980 | 994 | 10,200 | 497 |
| 2005-08-30 | 987 | 1,003 | 978 | 996 | 11,100 | 498 |
| 2005-08-29 | 1,017 | 1,017 | 999 | 1,007 | 6,600 | 503.50 |
| 2005-08-26 | 1,010 | 1,020 | 1,010 | 1,019 | 8,900 | 509.50 |
| 2005-08-25 | 1,009 | 1,009 | 989 | 1,008 | 28,000 | 504 |
| 2005-08-24 | 1,031 | 1,044 | 1,004 | 1,020 | 28,800 | 510 |
| 2005-08-23 | 998 | 1,046 | 998 | 1,032 | 70,200 | 516 |
| 2005-08-22 | 989 | 997 | 983 | 997 | 14,400 | 498.50 |
| 2005-08-19 | 997 | 998 | 967 | 989 | 29,000 | 494.50 |
| 2005-08-18 | 950 | 999 | 950 | 996 | 89,300 | 498 |
| 2005-08-17 | 911 | 950 | 911 | 948 | 25,400 | 474 |
| 2005-08-16 | 915 | 923 | 903 | 915 | 7,900 | 457.50 |
| 2005-08-15 | 906 | 920 | 903 | 914 | 5,800 | 457 |
| 2005-08-12 | 928 | 929 | 915 | 916 | 5,000 | 458 |
| 2005-08-11 | 924 | 930 | 915 | 929 | 17,700 | 464.50 |
| 2005-08-10 | 900 | 915 | 900 | 915 | 7,700 | 457.50 |
| 2005-08-09 | 906 | 910 | 895 | 910 | 3,700 | 455 |
| 2005-08-08 | 881 | 896 | 876 | 886 | 16,000 | 443 |
| 2005-08-05 | 900 | 905 | 880 | 905 | 8,800 | 452.50 |
| 2005-08-04 | 919 | 919 | 893 | 905 | 21,900 | 452.50 |
| 2005-08-03 | 930 | 935 | 921 | 930 | 7,000 | 465 |
| 2005-08-02 | 950 | 950 | 932 | 939 | 19,900 | 469.50 |
| 2005-08-01 | 945 | 945 | 931 | 944 | 25,600 | 472 |
| 2005-07-29 | 938 | 943 | 921 | 936 | 15,900 | 468 |
| 2005-07-28 | 906 | 920 | 900 | 920 | 28,400 | 460 |
| 2005-07-27 | 895 | 900 | 895 | 900 | 7,300 | 450 |
| 2005-07-26 | 900 | 900 | 890 | 896 | 6,000 | 448 |
| 2005-07-25 | 903 | 905 | 885 | 885 | 16,800 | 442.50 |
| 2005-07-22 | 903 | 905 | 895 | 900 | 10,900 | 450 |
| 2005-07-21 | 897 | 903 | 893 | 903 | 10,500 | 451.50 |
| 2005-07-20 | 897 | 905 | 890 | 890 | 19,800 | 445 |
| 2005-07-19 | 910 | 910 | 900 | 907 | 15,800 | 453.50 |
| 2005-07-15 | 920 | 920 | 911 | 911 | 14,200 | 455.50 |
| 2005-07-14 | 915 | 921 | 911 | 918 | 10,600 | 459 |
| 2005-07-13 | 896 | 925 | 896 | 925 | 14,400 | 462.50 |
| 2005-07-12 | 911 | 912 | 895 | 907 | 16,900 | 453.50 |
| 2005-07-11 | 935 | 939 | 901 | 912 | 13,900 | 456 |
| 2005-07-08 | 939 | 939 | 931 | 932 | 2,500 | 466 |
| 2005-07-07 | 930 | 935 | 930 | 935 | 5,300 | 467.50 |
| 2005-07-06 | 945 | 946 | 935 | 938 | 6,600 | 469 |
| 2005-07-05 | 960 | 960 | 940 | 940 | 22,000 | 470 |
| 2005-07-04 | 935 | 958 | 927 | 957 | 31,000 | 478.50 |
| 2005-07-01 | 930 | 936 | 921 | 925 | 16,700 | 462.50 |
| 2005-06-30 | 899 | 911 | 895 | 910 | 27,300 | 455 |
| 2005-06-29 | 890 | 895 | 886 | 894 | 10,900 | 447 |
| 2005-06-28 | 874 | 890 | 874 | 890 | 12,200 | 445 |
| 2005-06-27 | 900 | 909 | 880 | 880 | 17,400 | 440 |
| 2005-06-24 | 875 | 909 | 873 | 890 | 26,500 | 445 |
| 2005-06-23 | 893 | 893 | 872 | 876 | 23,200 | 438 |
| 2005-06-22 | 900 | 900 | 870 | 890 | 40,600 | 445 |
| 2005-06-21 | 904 | 912 | 901 | 902 | 29,900 | 451 |
| 2005-06-20 | 902 | 916 | 900 | 913 | 32,800 | 456.50 |
| 2005-06-17 | 953 | 957 | 869 | 944 | 53,100 | 472 |
| 2005-06-16 | 975 | 975 | 953 | 955 | 24,200 | 477.50 |
| 2005-06-15 | 1,010 | 1,010 | 970 | 977 | 18,600 | 488.50 |
| 2005-06-14 | 998 | 1,007 | 998 | 999 | 17,100 | 499.50 |
| 2005-06-13 | 972 | 992 | 970 | 989 | 15,000 | 494.50 |
| 2005-06-10 | 957 | 972 | 953 | 971 | 25,200 | 485.50 |
| 2005-06-09 | 975 | 975 | 956 | 960 | 16,800 | 480 |
| 2005-06-08 | 963 | 976 | 959 | 962 | 21,500 | 481 |
| 2005-06-07 | 964 | 968 | 956 | 960 | 28,600 | 480 |
| 2005-06-06 | 964 | 965 | 956 | 963 | 26,500 | 481.50 |
| 2005-06-03 | 966 | 979 | 953 | 963 | 64,200 | 481.50 |
| 2005-06-02 | 1,010 | 1,010 | 997 | 1,006 | 15,200 | 503 |
| 2005-06-01 | 1,020 | 1,021 | 997 | 1,014 | 19,300 | 507 |
| 2005-05-31 | 995 | 1,007 | 994 | 1,007 | 10,000 | 503.50 |
| 2005-05-30 | 1,002 | 1,015 | 993 | 1,000 | 13,500 | 500 |
| 2005-05-27 | 1,002 | 1,016 | 990 | 1,005 | 19,800 | 502.50 |
| 2005-05-26 | 1,020 | 1,029 | 990 | 992 | 18,600 | 496 |
| 2005-05-25 | 1,055 | 1,055 | 991 | 1,001 | 26,200 | 500.50 |
| 2005-05-24 | 1,138 | 1,190 | 1,050 | 1,050 | 53,800 | 525 |
| 2005-05-23 | 1,179 | 1,199 | 1,070 | 1,135 | 77,800 | 567.50 |
| 2005-05-20 | 1,010 | 1,200 | 1,010 | 1,159 | 69,100 | 579.50 |
| 2005-05-19 | 991 | 1,040 | 991 | 1,019 | 24,200 | 509.50 |
| 2005-05-18 | 1,000 | 1,000 | 970 | 988 | 30,900 | 494 |
| 2005-05-17 | 1,080 | 1,092 | 990 | 1,019 | 42,200 | 509.50 |
| 2005-05-16 | 1,109 | 1,110 | 1,078 | 1,080 | 21,900 | 540 |
| 2005-05-13 | 1,120 | 1,140 | 1,101 | 1,125 | 14,400 | 562.50 |
| 2005-05-12 | 1,200 | 1,200 | 1,150 | 1,151 | 14,900 | 575.50 |
| 2005-05-11 | 1,190 | 1,195 | 1,172 | 1,184 | 8,500 | 592 |
| 2005-05-10 | 1,240 | 1,240 | 1,185 | 1,185 | 18,000 | 592.50 |
| 2005-05-09 | 1,210 | 1,230 | 1,202 | 1,223 | 10,700 | 611.50 |
| 2005-05-06 | 1,201 | 1,210 | 1,195 | 1,200 | 23,600 | 600 |
| 2005-05-02 | 1,190 | 1,199 | 1,180 | 1,191 | 29,700 | 595.50 |
| 2005-04-28 | 1,102 | 1,177 | 1,076 | 1,140 | 44,900 | 570 |
| 2005-04-27 | 1,121 | 1,122 | 1,100 | 1,120 | 9,600 | 560 |
| 2005-04-26 | 1,149 | 1,149 | 1,100 | 1,135 | 8,500 | 567.50 |
| 2005-04-25 | 1,145 | 1,159 | 1,130 | 1,154 | 9,500 | 577 |
| 2005-04-22 | 1,145 | 1,146 | 1,116 | 1,145 | 17,600 | 572.50 |
| 2005-04-21 | 1,116 | 1,120 | 1,085 | 1,105 | 22,500 | 552.50 |
| 2005-04-20 | 1,150 | 1,180 | 1,116 | 1,130 | 25,300 | 565 |
| 2005-04-19 | 1,071 | 1,140 | 1,071 | 1,130 | 17,800 | 565 |
| 2005-04-18 | 1,101 | 1,101 | 1,050 | 1,080 | 26,800 | 540 |
| 2005-04-15 | 1,150 | 1,150 | 1,111 | 1,139 | 19,400 | 569.50 |
| 2005-04-14 | 1,127 | 1,180 | 1,127 | 1,164 | 13,000 | 582 |
| 2005-04-13 | 1,180 | 1,190 | 1,150 | 1,167 | 23,800 | 583.50 |
| 2005-04-12 | 1,190 | 1,193 | 1,151 | 1,175 | 19,700 | 587.50 |
| 2005-04-11 | 1,200 | 1,210 | 1,192 | 1,210 | 9,600 | 605 |
| 2005-04-08 | 1,230 | 1,230 | 1,188 | 1,215 | 13,000 | 607.50 |
| 2005-04-07 | 1,210 | 1,235 | 1,190 | 1,210 | 18,700 | 605 |
| 2005-04-06 | 1,245 | 1,245 | 1,181 | 1,209 | 36,700 | 604.50 |
| 2005-04-05 | 1,290 | 1,298 | 1,205 | 1,249 | 33,000 | 624.50 |
| 2005-04-04 | 1,312 | 1,370 | 1,250 | 1,250 | 101,400 | 625 |
| 2005-04-01 | 1,170 | 1,320 | 1,150 | 1,300 | 117,400 | 650 |
| 2005-03-31 | 1,102 | 1,160 | 1,076 | 1,145 | 63,000 | 572.50 |
| 2005-03-30 | 1,115 | 1,135 | 1,077 | 1,082 | 60,000 | 541 |
| 2005-03-29 | 1,190 | 1,190 | 1,102 | 1,155 | 56,000 | 577.50 |
| 2005-03-28 | 1,260 | 1,260 | 1,156 | 1,195 | 49,000 | 597.50 |
| 2005-03-25 | 1,309 | 1,310 | 1,263 | 1,280 | 22,000 | 640 |
| 2005-03-24 | 1,319 | 1,339 | 1,290 | 1,310 | 19,000 | 655 |
| 2005-03-23 | 1,300 | 1,305 | 1,240 | 1,305 | 32,000 | 652.50 |
| 2005-03-22 | 1,322 | 1,322 | 1,300 | 1,300 | 41,000 | 650 |
| 2005-03-18 | 1,274 | 1,340 | 1,262 | 1,317 | 60,000 | 658.50 |
| 2005-03-17 | 1,289 | 1,320 | 1,240 | 1,254 | 116,000 | 627 |
| 2005-03-16 | 1,420 | 1,420 | 1,330 | 1,330 | 67,000 | 665 |
| 2005-03-15 | 1,450 | 1,500 | 1,420 | 1,430 | 44,000 | 715 |
| 2005-03-14 | 1,430 | 1,449 | 1,351 | 1,418 | 112,000 | 709 |
| 2005-03-11 | 1,576 | 1,639 | 1,480 | 1,500 | 192,000 | 750 |
| 2005-03-10 | 1,474 | 1,670 | 1,401 | 1,571 | 315,000 | 785.50 |
| 2005-03-09 | 1,295 | 1,475 | 1,257 | 1,475 | 223,000 | 737.50 |
| 2005-03-08 | 1,240 | 1,280 | 1,150 | 1,275 | 94,000 | 637.50 |
| 2005-03-07 | 1,187 | 1,293 | 1,185 | 1,226 | 177,000 | 613 |
| 2005-03-04 | 1,081 | 1,147 | 1,075 | 1,147 | 85,000 | 573.50 |
| 2005-03-03 | 1,053 | 1,070 | 1,030 | 1,065 | 57,000 | 532.50 |
| 2005-03-02 | 1,040 | 1,060 | 1,030 | 1,055 | 66,000 | 527.50 |
| 2005-03-01 | 970 | 1,065 | 970 | 1,005 | 93,000 | 502.50 |
| 2005-02-28 | 975 | 976 | 960 | 970 | 18,000 | 485 |
| 2005-02-25 | 965 | 970 | 952 | 970 | 21,000 | 485 |
| 2005-02-24 | 972 | 975 | 961 | 965 | 27,000 | 482.50 |
| 2005-02-23 | 960 | 973 | 937 | 971 | 21,000 | 485.50 |
| 2005-02-22 | 960 | 980 | 960 | 975 | 53,000 | 487.50 |
| 2005-02-21 | 937 | 970 | 937 | 960 | 32,000 | 480 |
| 2005-02-18 | 929 | 935 | 927 | 935 | 7,000 | 467.50 |
| 2005-02-17 | 945 | 945 | 925 | 939 | 22,000 | 469.50 |
| 2005-02-16 | 969 | 969 | 948 | 955 | 78,000 | 477.50 |
| 2005-02-15 | 985 | 990 | 950 | 970 | 69,000 | 485 |
| 2005-02-14 | 942 | 977 | 938 | 977 | 95,000 | 488.50 |
| 2005-02-10 | 952 | 952 | 924 | 932 | 83,000 | 466 |
| 2005-02-09 | 937 | 940 | 923 | 940 | 78,000 | 470 |
| 2005-02-08 | 866 | 958 | 860 | 937 | 327,000 | 468.50 |
| 2005-02-07 | 879 | 883 | 850 | 860 | 148,000 | 430 |
| 2005-02-04 | 865 | 900 | 853 | 869 | 531,000 | 434.50 |
| 2005-02-03 | 742 | 835 | 742 | 835 | 112,000 | 417.50 |
| 2005-02-02 | 730 | 735 | 726 | 735 | 20,000 | 367.50 |
| 2005-02-01 | 727 | 733 | 718 | 730 | 24,000 | 365 |
| 2005-01-31 | 718 | 727 | 717 | 727 | 17,000 | 363.50 |
| 2005-01-28 | 719 | 719 | 711 | 717 | 6,000 | 358.50 |
| 2005-01-27 | 715 | 719 | 712 | 719 | 8,000 | 359.50 |
| 2005-01-26 | 725 | 725 | 720 | 720 | 5,000 | 360 |
| 2005-01-25 | 726 | 726 | 715 | 725 | 9,000 | 362.50 |
| 2005-01-24 | 722 | 727 | 720 | 727 | 12,000 | 363.50 |
| 2005-01-21 | 719 | 725 | 718 | 724 | 11,000 | 362 |
| 2005-01-20 | 719 | 723 | 716 | 723 | 15,000 | 361.50 |
| 2005-01-19 | 723 | 725 | 715 | 725 | 13,000 | 362.50 |
| 2005-01-18 | 728 | 729 | 721 | 725 | 17,000 | 362.50 |
| 2005-01-17 | 730 | 744 | 723 | 728 | 15,000 | 364 |
| 2005-01-14 | 715 | 721 | 715 | 720 | 11,000 | 360 |
| 2005-01-13 | 727 | 727 | 715 | 720 | 11,000 | 360 |
| 2005-01-12 | 730 | 730 | 717 | 728 | 23,000 | 364 |
| 2005-01-11 | 735 | 735 | 725 | 730 | 26,000 | 365 |
| 2005-01-07 | 725 | 734 | 715 | 725 | 21,000 | 362.50 |
| 2005-01-06 | 718 | 722 | 709 | 722 | 23,000 | 361 |
| 2005-01-05 | 715 | 722 | 710 | 710 | 19,000 | 355 |
| 2005-01-04 | 714 | 720 | 707 | 719 | 10,000 | 359.50 |
分割・併合履歴 ： [2007-09-25]1株→2株 [1991-03-26]1株→1.2株
