9996 (株)サトー商会 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 | 2,025 | 2,070 | 2,020 | 2,020 | 8,500 | 2,020 |
| 2005-12-29 | 2,150 | 2,150 | 1,966 | 2,025 | 63,800 | 2,025 |
| 2005-12-28 | 2,050 | 2,280 | 2,025 | 2,160 | 49,500 | 2,160 |
| 2005-12-27 | 2,030 | 2,050 | 2,000 | 2,020 | 37,600 | 2,020 |
| 2005-12-26 | 1,960 | 2,035 | 1,950 | 2,030 | 45,000 | 2,030 |
| 2005-12-22 | 1,960 | 1,990 | 1,940 | 1,950 | 27,300 | 1,950 |
| 2005-12-21 | 1,935 | 1,985 | 1,930 | 1,954 | 35,200 | 1,954 |
| 2005-12-20 | 1,900 | 1,950 | 1,880 | 1,935 | 64,900 | 1,935 |
| 2005-12-19 | 1,850 | 1,850 | 1,650 | 1,810 | 64,800 | 1,810 |
| 2005-12-16 | 1,500 | 1,550 | 1,450 | 1,550 | 4,600 | 1,550 |
| 2005-12-15 | 1,500 | 1,500 | 1,499 | 1,499 | 2,200 | 1,499 |
| 2005-12-14 | 1,486 | 1,520 | 1,486 | 1,486 | 8,300 | 1,486 |
| 2005-12-13 | 1,435 | 1,435 | 1,416 | 1,416 | 1,900 | 1,416 |
| 2005-12-12 | 1,460 | 1,460 | 1,435 | 1,435 | 4,100 | 1,435 |
| 2005-12-09 | 1,420 | 1,420 | 1,405 | 1,405 | 300 | 1,405 |
| 2005-12-08 | 1,401 | 1,401 | 1,400 | 1,400 | 3,100 | 1,400 |
| 2005-12-07 | 1,400 | 1,442 | 1,390 | 1,400 | 2,300 | 1,400 |
| 2005-12-06 | 1,389 | 1,391 | 1,389 | 1,391 | 4,100 | 1,391 |
| 2005-12-05 | 1,400 | 1,400 | 1,372 | 1,372 | 1,400 | 1,372 |
| 2005-12-02 | 1,380 | 1,380 | 1,375 | 1,375 | 300 | 1,375 |
| 2005-12-01 | 1,381 | 1,390 | 1,380 | 1,390 | 1,100 | 1,390 |
| 2005-11-30 | 1,400 | 1,400 | 1,365 | 1,368 | 800 | 1,368 |
| 2005-11-29 | 1,380 | 1,390 | 1,370 | 1,385 | 1,700 | 1,385 |
| 2005-11-28 | 1,400 | 1,420 | 1,400 | 1,400 | 2,300 | 1,400 |
| 2005-11-25 | 1,380 | 1,395 | 1,366 | 1,366 | 400 | 1,366 |
| 2005-11-24 | 1,360 | 1,380 | 1,360 | 1,360 | 2,100 | 1,360 |
| 2005-11-22 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 1,350 |
| 2005-11-21 | 1,360 | 1,361 | 1,351 | 1,353 | 3,100 | 1,353 |
| 2005-11-18 | 1,370 | 1,370 | 1,360 | 1,360 | 1,300 | 1,360 |
| 2005-11-17 | 1,360 | 1,399 | 1,360 | 1,360 | 4,400 | 1,360 |
| 2005-11-16 | 1,379 | 1,379 | 1,377 | 1,377 | 300 | 1,377 |
| 2005-11-15 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2005-11-14 | 1,396 | 1,400 | 1,363 | 1,363 | 4,400 | 1,363 |
| 2005-11-11 | 1,360 | 1,380 | 1,360 | 1,380 | 700 | 1,380 |
| 2005-11-10 | 1,357 | 1,358 | 1,355 | 1,358 | 2,500 | 1,358 |
| 2005-11-09 | 1,353 | 1,353 | 1,353 | 1,353 | 700 | 1,353 |
| 2005-11-08 | 1,346 | 1,366 | 1,346 | 1,353 | 500 | 1,353 |
| 2005-11-07 | 1,341 | 1,341 | 1,340 | 1,340 | 300 | 1,340 |
| 2005-11-04 | 1,351 | 1,355 | 1,350 | 1,350 | 900 | 1,350 |
| 2005-11-02 | 1,329 | 1,350 | 1,329 | 1,350 | 2,200 | 1,350 |
| 2005-11-01 | 1,320 | 1,329 | 1,312 | 1,329 | 900 | 1,329 |
| 2005-10-31 | 1,311 | 1,319 | 1,310 | 1,319 | 600 | 1,319 |
| 2005-10-28 | 1,360 | 1,360 | 1,311 | 1,319 | 2,100 | 1,319 |
| 2005-10-26 | 1,425 | 1,425 | 1,380 | 1,380 | 1,800 | 1,380 |
| 2005-10-25 | 1,376 | 1,388 | 1,376 | 1,380 | 3,400 | 1,380 |
| 2005-10-24 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2005-10-20 | 1,369 | 1,389 | 1,369 | 1,380 | 3,200 | 1,380 |
| 2005-10-19 | 1,370 | 1,370 | 1,369 | 1,369 | 300 | 1,369 |
| 2005-10-18 | 1,380 | 1,380 | 1,380 | 1,380 | 6,300 | 1,380 |
| 2005-10-17 | 1,381 | 1,381 | 1,380 | 1,380 | 500 | 1,380 |
| 2005-10-14 | 1,440 | 1,440 | 1,380 | 1,380 | 4,700 | 1,380 |
| 2005-10-13 | 1,381 | 1,381 | 1,380 | 1,381 | 1,700 | 1,381 |
| 2005-10-12 | 1,371 | 1,381 | 1,371 | 1,381 | 1,600 | 1,381 |
| 2005-10-11 | 1,370 | 1,371 | 1,370 | 1,370 | 3,200 | 1,370 |
| 2005-10-07 | 1,379 | 1,379 | 1,372 | 1,374 | 1,000 | 1,374 |
| 2005-10-06 | 1,370 | 1,389 | 1,370 | 1,389 | 1,600 | 1,389 |
| 2005-10-05 | 1,400 | 1,400 | 1,390 | 1,390 | 800 | 1,390 |
| 2005-10-04 | 1,370 | 1,400 | 1,370 | 1,400 | 1,800 | 1,400 |
| 2005-10-03 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2005-09-30 | 1,340 | 1,370 | 1,340 | 1,370 | 800 | 1,370 |
| 2005-09-29 | 1,331 | 1,340 | 1,329 | 1,340 | 900 | 1,340 |
| 2005-09-28 | 1,330 | 1,332 | 1,330 | 1,332 | 400 | 1,332 |
| 2005-09-27 | 1,340 | 1,340 | 1,328 | 1,340 | 400 | 1,340 |
| 2005-09-26 | 1,446 | 1,446 | 1,322 | 1,322 | 2,000 | 1,322 |
| 2005-09-22 | 1,310 | 1,313 | 1,310 | 1,313 | 300 | 1,313 |
| 2005-09-21 | 1,317 | 1,317 | 1,300 | 1,310 | 4,100 | 1,310 |
| 2005-09-20 | 1,300 | 1,300 | 1,300 | 1,300 | 800 | 1,300 |
| 2005-09-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,600 | 1,300 |
| 2005-09-15 | 1,311 | 1,330 | 1,310 | 1,330 | 300 | 1,330 |
| 2005-09-14 | 1,364 | 1,364 | 1,310 | 1,311 | 4,300 | 1,311 |
| 2005-09-13 | 1,280 | 1,300 | 1,280 | 1,300 | 2,500 | 1,300 |
| 2005-09-12 | 1,279 | 1,280 | 1,252 | 1,265 | 3,200 | 1,265 |
| 2005-09-09 | 1,260 | 1,270 | 1,260 | 1,265 | 1,300 | 1,265 |
| 2005-09-08 | 1,298 | 1,299 | 1,240 | 1,260 | 3,300 | 1,260 |
| 2005-09-07 | 1,263 | 1,310 | 1,263 | 1,300 | 8,100 | 1,300 |
| 2005-09-06 | 1,280 | 1,300 | 1,263 | 1,263 | 1,600 | 1,263 |
| 2005-09-05 | 1,230 | 1,235 | 1,230 | 1,231 | 800 | 1,231 |
| 2005-09-02 | 1,210 | 1,290 | 1,200 | 1,235 | 4,300 | 1,235 |
| 2005-09-01 | 1,207 | 1,208 | 1,200 | 1,200 | 500 | 1,200 |
| 2005-08-31 | 1,200 | 1,210 | 1,200 | 1,200 | 7,500 | 1,200 |
| 2005-08-30 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 1,210 |
| 2005-08-29 | 1,191 | 1,200 | 1,191 | 1,200 | 3,600 | 1,200 |
| 2005-08-26 | 1,193 | 1,193 | 1,192 | 1,193 | 1,800 | 1,193 |
| 2005-08-25 | 1,165 | 1,190 | 1,165 | 1,185 | 1,600 | 1,185 |
| 2005-08-24 | 1,165 | 1,165 | 1,160 | 1,165 | 1,400 | 1,165 |
| 2005-08-23 | 1,161 | 1,180 | 1,160 | 1,180 | 3,200 | 1,180 |
| 2005-08-22 | 1,165 | 1,165 | 1,165 | 1,165 | 100 | 1,165 |
| 2005-08-19 | 1,150 | 1,156 | 1,147 | 1,156 | 2,100 | 1,156 |
| 2005-08-18 | 1,150 | 1,150 | 1,146 | 1,146 | 200 | 1,146 |
| 2005-08-17 | 1,148 | 1,156 | 1,140 | 1,156 | 1,600 | 1,156 |
| 2005-08-16 | 1,139 | 1,155 | 1,122 | 1,131 | 1,400 | 1,131 |
| 2005-08-15 | 1,120 | 1,130 | 1,120 | 1,121 | 9,200 | 1,121 |
| 2005-08-12 | 1,089 | 1,120 | 1,087 | 1,120 | 4,200 | 1,120 |
| 2005-08-11 | 1,081 | 1,090 | 1,081 | 1,090 | 2,600 | 1,090 |
| 2005-08-10 | 1,091 | 1,091 | 1,085 | 1,090 | 2,500 | 1,090 |
| 2005-08-09 | 1,080 | 1,090 | 1,080 | 1,090 | 600 | 1,090 |
| 2005-08-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,800 | 1,060 |
| 2005-08-05 | 1,080 | 1,090 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2005-08-04 | 1,090 | 1,090 | 1,076 | 1,076 | 500 | 1,076 |
| 2005-08-03 | 1,092 | 1,098 | 1,078 | 1,098 | 1,000 | 1,098 |
| 2005-08-02 | 1,098 | 1,100 | 1,092 | 1,092 | 700 | 1,092 |
| 2005-08-01 | 1,092 | 1,099 | 1,090 | 1,099 | 1,300 | 1,099 |
| 2005-07-29 | 1,110 | 1,120 | 1,076 | 1,090 | 5,200 | 1,090 |
| 2005-07-28 | 1,123 | 1,148 | 1,100 | 1,100 | 2,600 | 1,100 |
| 2005-07-27 | 1,131 | 1,132 | 1,130 | 1,132 | 300 | 1,132 |
| 2005-07-26 | 1,182 | 1,182 | 1,130 | 1,131 | 2,800 | 1,131 |
| 2005-07-25 | 1,078 | 1,200 | 1,078 | 1,102 | 4,200 | 1,102 |
| 2005-07-22 | 1,078 | 1,090 | 1,078 | 1,090 | 900 | 1,090 |
| 2005-07-21 | 1,062 | 1,098 | 1,062 | 1,068 | 2,400 | 1,068 |
| 2005-07-20 | 1,088 | 1,088 | 1,069 | 1,069 | 400 | 1,069 |
| 2005-07-19 | 1,090 | 1,093 | 1,066 | 1,093 | 3,700 | 1,093 |
| 2005-07-15 | 1,091 | 1,115 | 1,090 | 1,090 | 1,900 | 1,090 |
| 2005-07-14 | 1,137 | 1,137 | 1,085 | 1,085 | 10,100 | 1,085 |
| 2005-07-13 | 1,086 | 1,100 | 1,078 | 1,083 | 1,500 | 1,083 |
| 2005-07-12 | 1,100 | 1,100 | 1,073 | 1,076 | 1,000 | 1,076 |
| 2005-07-11 | 1,099 | 1,099 | 1,070 | 1,099 | 6,100 | 1,099 |
| 2005-07-08 | 1,055 | 1,066 | 1,055 | 1,066 | 800 | 1,066 |
| 2005-07-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,200 | 1,050 |
| 2005-07-06 | 1,038 | 1,050 | 1,035 | 1,050 | 4,900 | 1,050 |
| 2005-07-05 | 1,035 | 1,037 | 1,035 | 1,037 | 2,700 | 1,037 |
| 2005-07-04 | 1,033 | 1,035 | 1,030 | 1,035 | 400 | 1,035 |
| 2005-07-01 | 1,030 | 1,035 | 1,030 | 1,035 | 1,000 | 1,035 |
| 2005-06-30 | 1,039 | 1,039 | 1,031 | 1,031 | 300 | 1,031 |
| 2005-06-29 | 1,040 | 1,040 | 1,033 | 1,033 | 400 | 1,033 |
| 2005-06-28 | 1,038 | 1,049 | 1,038 | 1,040 | 700 | 1,040 |
| 2005-06-27 | 1,050 | 1,050 | 1,018 | 1,037 | 4,900 | 1,037 |
| 2005-06-24 | 1,027 | 1,027 | 1,013 | 1,018 | 1,200 | 1,018 |
| 2005-06-23 | 1,016 | 1,020 | 1,012 | 1,020 | 3,500 | 1,020 |
| 2005-06-22 | 1,020 | 1,022 | 1,019 | 1,020 | 2,500 | 1,020 |
| 2005-06-21 | 1,020 | 1,020 | 1,020 | 1,020 | 900 | 1,020 |
| 2005-06-20 | 1,020 | 1,020 | 1,020 | 1,020 | 2,200 | 1,020 |
| 2005-06-17 | 1,034 | 1,034 | 1,014 | 1,020 | 5,700 | 1,020 |
| 2005-06-16 | 1,031 | 1,039 | 1,021 | 1,021 | 1,700 | 1,021 |
| 2005-06-15 | 1,048 | 1,048 | 1,028 | 1,032 | 700 | 1,032 |
| 2005-06-14 | 1,083 | 1,083 | 1,026 | 1,029 | 5,400 | 1,029 |
| 2005-06-13 | 1,051 | 1,060 | 1,032 | 1,032 | 2,500 | 1,032 |
| 2005-06-10 | 1,050 | 1,050 | 1,050 | 1,050 | 600 | 1,050 |
| 2005-06-09 | 1,045 | 1,050 | 1,045 | 1,050 | 400 | 1,050 |
| 2005-06-08 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
| 2005-06-07 | 1,031 | 1,040 | 1,031 | 1,040 | 1,100 | 1,040 |
| 2005-06-06 | 1,050 | 1,050 | 1,050 | 1,050 | 700 | 1,050 |
| 2005-06-03 | 1,063 | 1,063 | 1,060 | 1,060 | 800 | 1,060 |
| 2005-06-02 | 1,040 | 1,060 | 1,040 | 1,060 | 500 | 1,060 |
| 2005-06-01 | 1,032 | 1,060 | 1,032 | 1,060 | 1,100 | 1,060 |
| 2005-05-31 | 1,030 | 1,032 | 1,030 | 1,031 | 1,000 | 1,031 |
| 2005-05-30 | 1,033 | 1,033 | 1,030 | 1,030 | 700 | 1,030 |
| 2005-05-27 | 1,033 | 1,033 | 1,032 | 1,032 | 300 | 1,032 |
| 2005-05-26 | 1,100 | 1,100 | 1,032 | 1,032 | 2,700 | 1,032 |
| 2005-05-24 | 1,037 | 1,070 | 1,031 | 1,070 | 2,000 | 1,070 |
| 2005-05-23 | 1,020 | 1,030 | 1,020 | 1,030 | 2,200 | 1,030 |
| 2005-05-20 | 1,065 | 1,065 | 1,021 | 1,021 | 2,500 | 1,021 |
| 2005-05-19 | 1,065 | 1,065 | 1,065 | 1,065 | 300 | 1,065 |
| 2005-05-18 | 1,065 | 1,065 | 1,065 | 1,065 | 1,800 | 1,065 |
| 2005-05-17 | 1,095 | 1,095 | 1,061 | 1,090 | 2,100 | 1,090 |
| 2005-05-16 | 1,119 | 1,119 | 1,060 | 1,060 | 7,900 | 1,060 |
| 2005-05-13 | 1,075 | 1,099 | 1,056 | 1,099 | 7,200 | 1,099 |
| 2005-05-12 | 1,073 | 1,080 | 1,073 | 1,080 | 1,700 | 1,080 |
| 2005-05-11 | 1,050 | 1,073 | 1,050 | 1,073 | 9,600 | 1,073 |
| 2005-05-10 | 1,055 | 1,075 | 1,055 | 1,070 | 4,300 | 1,070 |
| 2005-05-09 | 1,020 | 1,050 | 1,020 | 1,050 | 4,100 | 1,050 |
| 2005-05-06 | 1,033 | 1,035 | 1,030 | 1,035 | 1,100 | 1,035 |
| 2005-05-02 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 | 1,030 |
| 2005-04-28 | 1,024 | 1,030 | 1,021 | 1,030 | 2,500 | 1,030 |
| 2005-04-27 | 1,029 | 1,029 | 1,025 | 1,025 | 2,400 | 1,025 |
| 2005-04-26 | 1,050 | 1,050 | 1,027 | 1,029 | 3,400 | 1,029 |
| 2005-04-25 | 1,020 | 1,024 | 1,020 | 1,022 | 1,900 | 1,022 |
| 2005-04-22 | 1,001 | 1,010 | 999 | 1,010 | 4,400 | 1,010 |
| 2005-04-21 | 1,009 | 1,009 | 1,000 | 1,000 | 3,100 | 1,000 |
| 2005-04-20 | 1,015 | 1,016 | 995 | 1,015 | 24,100 | 1,015 |
| 2005-04-19 | 970 | 1,007 | 970 | 1,000 | 15,500 | 1,000 |
| 2005-04-18 | 953 | 970 | 950 | 970 | 15,200 | 970 |
| 2005-04-15 | 940 | 953 | 940 | 953 | 9,400 | 953 |
| 2005-04-14 | 952 | 952 | 935 | 935 | 7,200 | 935 |
| 2005-04-13 | 939 | 941 | 935 | 941 | 3,000 | 941 |
| 2005-04-12 | 956 | 956 | 938 | 938 | 1,900 | 938 |
| 2005-04-11 | 935 | 959 | 935 | 959 | 5,100 | 959 |
| 2005-04-08 | 941 | 943 | 935 | 935 | 2,200 | 935 |
| 2005-04-07 | 955 | 955 | 932 | 934 | 2,900 | 934 |
| 2005-04-06 | 952 | 955 | 951 | 951 | 1,700 | 951 |
| 2005-04-05 | 947 | 954 | 945 | 950 | 2,700 | 950 |
| 2005-04-04 | 933 | 945 | 933 | 945 | 2,400 | 945 |
| 2005-04-01 | 935 | 935 | 931 | 932 | 1,100 | 932 |
| 2005-03-31 | 930 | 940 | 930 | 936 | 2,200 | 936 |
| 2005-03-30 | 934 | 940 | 924 | 930 | 6,200 | 930 |
| 2005-03-29 | 958 | 958 | 944 | 944 | 5,100 | 944 |
| 2005-03-28 | 971 | 971 | 934 | 959 | 6,500 | 959 |
| 2005-03-25 | 1,004 | 1,004 | 998 | 1,000 | 4,200 | 1,000 |
| 2005-03-24 | 1,001 | 1,008 | 993 | 1,004 | 8,100 | 1,004 |
| 2005-03-23 | 1,007 | 1,010 | 999 | 1,010 | 8,200 | 1,010 |
| 2005-03-22 | 994 | 1,005 | 994 | 1,002 | 12,900 | 1,002 |
| 2005-03-18 | 980 | 985 | 978 | 985 | 4,800 | 985 |
| 2005-03-17 | 976 | 980 | 972 | 978 | 7,500 | 978 |
| 2005-03-16 | 958 | 982 | 958 | 970 | 12,600 | 970 |
| 2005-03-15 | 952 | 960 | 950 | 957 | 8,000 | 957 |
| 2005-03-14 | 950 | 950 | 940 | 950 | 11,400 | 950 |
| 2005-03-11 | 939 | 945 | 937 | 942 | 6,300 | 942 |
| 2005-03-10 | 932 | 943 | 930 | 936 | 11,100 | 936 |
| 2005-03-09 | 929 | 931 | 924 | 930 | 9,200 | 930 |
| 2005-03-08 | 928 | 929 | 920 | 929 | 9,300 | 929 |
| 2005-03-07 | 921 | 929 | 920 | 929 | 13,800 | 929 |
| 2005-03-04 | 919 | 920 | 915 | 920 | 6,000 | 920 |
| 2005-03-03 | 918 | 922 | 915 | 918 | 4,900 | 918 |
| 2005-03-02 | 915 | 924 | 914 | 918 | 2,400 | 918 |
| 2005-03-01 | 910 | 930 | 910 | 915 | 15,300 | 915 |
| 2005-02-28 | 912 | 918 | 905 | 910 | 7,700 | 910 |
| 2005-02-25 | 897 | 902 | 897 | 902 | 7,800 | 902 |
| 2005-02-24 | 895 | 900 | 891 | 900 | 8,000 | 900 |
| 2005-02-23 | 898 | 899 | 896 | 896 | 2,000 | 896 |
| 2005-02-22 | 898 | 900 | 896 | 900 | 6,400 | 900 |
| 2005-02-21 | 902 | 902 | 898 | 900 | 8,000 | 900 |
| 2005-02-18 | 911 | 911 | 900 | 900 | 1,700 | 900 |
| 2005-02-17 | 901 | 904 | 900 | 901 | 4,200 | 901 |
| 2005-02-16 | 914 | 914 | 901 | 901 | 4,900 | 901 |
| 2005-02-15 | 920 | 920 | 900 | 900 | 5,000 | 900 |
| 2005-02-14 | 940 | 940 | 910 | 920 | 11,200 | 920 |
| 2005-02-10 | 901 | 910 | 900 | 910 | 3,700 | 910 |
| 2005-02-09 | 900 | 902 | 900 | 902 | 3,500 | 902 |
| 2005-02-08 | 910 | 910 | 899 | 900 | 3,300 | 900 |
| 2005-02-07 | 900 | 930 | 895 | 900 | 6,200 | 900 |
| 2005-02-04 | 890 | 895 | 888 | 891 | 8,100 | 891 |
| 2005-02-03 | 889 | 903 | 889 | 900 | 6,200 | 900 |
| 2005-02-02 | 893 | 897 | 890 | 893 | 1,000 | 893 |
| 2005-02-01 | 885 | 888 | 882 | 883 | 5,100 | 883 |
| 2005-01-31 | 883 | 883 | 880 | 882 | 3,300 | 882 |
| 2005-01-28 | 878 | 878 | 872 | 878 | 2,600 | 878 |
| 2005-01-27 | 880 | 885 | 878 | 878 | 4,400 | 878 |
| 2005-01-26 | 890 | 890 | 871 | 880 | 9,100 | 880 |
| 2005-01-25 | 870 | 880 | 870 | 876 | 9,500 | 876 |
| 2005-01-24 | 870 | 879 | 870 | 875 | 10,800 | 875 |
| 2005-01-21 | 868 | 870 | 868 | 870 | 10,600 | 870 |
| 2005-01-20 | 870 | 870 | 869 | 870 | 5,000 | 870 |
| 2005-01-19 | 870 | 873 | 870 | 870 | 8,300 | 870 |
| 2005-01-18 | 870 | 871 | 870 | 870 | 6,400 | 870 |
| 2005-01-17 | 875 | 875 | 870 | 870 | 7,400 | 870 |
| 2005-01-14 | 880 | 898 | 870 | 870 | 10,700 | 870 |
| 2005-01-13 | 870 | 870 | 865 | 870 | 8,700 | 870 |
| 2005-01-12 | 871 | 873 | 870 | 870 | 5,700 | 870 |
| 2005-01-11 | 870 | 873 | 870 | 870 | 7,300 | 870 |
| 2005-01-07 | 870 | 875 | 869 | 870 | 7,600 | 870 |
| 2005-01-06 | 870 | 870 | 865 | 870 | 3,500 | 870 |
| 2005-01-05 | 870 | 875 | 867 | 867 | 11,300 | 867 |
| 2005-01-04 | 870 | 870 | 869 | 869 | 5,100 | 869 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株