2304 (株)CSS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 | 192,000 | 196,000 | 192,000 | 193,000 | 122 | 1,930 |
| 2005-12-29 | 195,000 | 195,000 | 189,000 | 191,000 | 157 | 1,910 |
| 2005-12-28 | 192,000 | 195,000 | 190,000 | 195,000 | 200 | 1,950 |
| 2005-12-27 | 186,000 | 201,000 | 185,000 | 196,000 | 483 | 1,960 |
| 2005-12-26 | 175,000 | 182,000 | 174,000 | 182,000 | 436 | 1,820 |
| 2005-12-22 | 174,000 | 174,000 | 172,000 | 173,000 | 138 | 1,730 |
| 2005-12-21 | 173,000 | 173,000 | 170,000 | 173,000 | 264 | 1,730 |
| 2005-12-20 | 174,000 | 174,000 | 172,000 | 172,000 | 107 | 1,720 |
| 2005-12-19 | 173,000 | 175,000 | 171,000 | 173,000 | 177 | 1,730 |
| 2005-12-16 | 169,000 | 169,000 | 167,000 | 167,000 | 126 | 1,670 |
| 2005-12-15 | 167,000 | 169,000 | 167,000 | 168,000 | 73 | 1,680 |
| 2005-12-14 | 169,000 | 170,000 | 166,000 | 167,000 | 214 | 1,670 |
| 2005-12-13 | 163,000 | 168,000 | 162,000 | 167,000 | 219 | 1,670 |
| 2005-12-12 | 160,000 | 163,000 | 160,000 | 161,000 | 108 | 1,610 |
| 2005-12-09 | 160,000 | 161,000 | 160,000 | 161,000 | 46 | 1,610 |
| 2005-12-08 | 158,000 | 160,000 | 158,000 | 159,000 | 116 | 1,590 |
| 2005-12-07 | 160,000 | 160,000 | 158,000 | 158,000 | 124 | 1,580 |
| 2005-12-06 | 160,000 | 160,000 | 158,000 | 158,000 | 178 | 1,580 |
| 2005-12-05 | 162,000 | 162,000 | 159,000 | 160,000 | 261 | 1,600 |
| 2005-12-02 | 162,000 | 163,000 | 162,000 | 162,000 | 94 | 1,620 |
| 2005-12-01 | 163,000 | 163,000 | 162,000 | 163,000 | 91 | 1,630 |
| 2005-11-30 | 164,000 | 165,000 | 163,000 | 163,000 | 86 | 1,630 |
| 2005-11-29 | 163,000 | 165,000 | 163,000 | 163,000 | 55 | 1,630 |
| 2005-11-28 | 165,000 | 166,000 | 164,000 | 164,000 | 44 | 1,640 |
| 2005-11-25 | 165,000 | 165,000 | 163,000 | 164,000 | 94 | 1,640 |
| 2005-11-24 | 164,000 | 166,000 | 164,000 | 165,000 | 58 | 1,650 |
| 2005-11-22 | 164,000 | 165,000 | 163,000 | 164,000 | 49 | 1,640 |
| 2005-11-21 | 165,000 | 165,000 | 163,000 | 164,000 | 42 | 1,640 |
| 2005-11-18 | 165,000 | 165,000 | 162,000 | 163,000 | 82 | 1,630 |
| 2005-11-17 | 165,000 | 165,000 | 163,000 | 164,000 | 41 | 1,640 |
| 2005-11-16 | 165,000 | 165,000 | 162,000 | 165,000 | 67 | 1,650 |
| 2005-11-15 | 164,000 | 165,000 | 163,000 | 163,000 | 98 | 1,630 |
| 2005-11-14 | 168,000 | 168,000 | 165,000 | 165,000 | 110 | 1,650 |
| 2005-11-11 | 167,000 | 168,000 | 166,000 | 168,000 | 151 | 1,680 |
| 2005-11-10 | 173,000 | 173,000 | 169,000 | 170,000 | 71 | 1,700 |
| 2005-11-09 | 170,000 | 173,000 | 169,000 | 173,000 | 76 | 1,730 |
| 2005-11-08 | 169,000 | 171,000 | 169,000 | 170,000 | 72 | 1,700 |
| 2005-11-07 | 171,000 | 171,000 | 169,000 | 169,000 | 82 | 1,690 |
| 2005-11-04 | 168,000 | 169,000 | 166,000 | 169,000 | 134 | 1,690 |
| 2005-11-02 | 167,000 | 167,000 | 165,000 | 167,000 | 52 | 1,670 |
| 2005-11-01 | 167,000 | 169,000 | 165,000 | 169,000 | 44 | 1,690 |
| 2005-10-31 | 164,000 | 167,000 | 164,000 | 167,000 | 76 | 1,670 |
| 2005-10-28 | 164,000 | 166,000 | 163,000 | 164,000 | 69 | 1,640 |
| 2005-10-27 | 165,000 | 165,000 | 163,000 | 164,000 | 25 | 1,640 |
| 2005-10-26 | 165,000 | 165,000 | 163,000 | 164,000 | 42 | 1,640 |
| 2005-10-25 | 166,000 | 166,000 | 162,000 | 163,000 | 86 | 1,630 |
| 2005-10-24 | 165,000 | 166,000 | 164,000 | 165,000 | 57 | 1,650 |
| 2005-10-21 | 162,000 | 165,000 | 162,000 | 165,000 | 76 | 1,650 |
| 2005-10-20 | 165,000 | 166,000 | 164,000 | 166,000 | 50 | 1,660 |
| 2005-10-19 | 167,000 | 167,000 | 163,000 | 164,000 | 103 | 1,640 |
| 2005-10-18 | 167,000 | 168,000 | 166,000 | 167,000 | 33 | 1,670 |
| 2005-10-17 | 167,000 | 167,000 | 165,000 | 166,000 | 72 | 1,660 |
| 2005-10-14 | 167,000 | 168,000 | 166,000 | 166,000 | 106 | 1,660 |
| 2005-10-13 | 169,000 | 170,000 | 167,000 | 169,000 | 74 | 1,690 |
| 2005-10-12 | 171,000 | 171,000 | 169,000 | 170,000 | 60 | 1,700 |
| 2005-10-11 | 170,000 | 171,000 | 169,000 | 171,000 | 50 | 1,710 |
| 2005-10-07 | 170,000 | 172,000 | 170,000 | 171,000 | 79 | 1,710 |
| 2005-10-06 | 171,000 | 173,000 | 171,000 | 171,000 | 23 | 1,710 |
| 2005-10-05 | 173,000 | 173,000 | 171,000 | 171,000 | 53 | 1,710 |
| 2005-10-04 | 173,000 | 173,000 | 170,000 | 173,000 | 101 | 1,730 |
| 2005-10-03 | 174,000 | 176,000 | 174,000 | 174,000 | 47 | 1,740 |
| 2005-09-30 | 171,000 | 174,000 | 170,000 | 174,000 | 87 | 1,740 |
| 2005-09-29 | 171,000 | 174,000 | 171,000 | 173,000 | 16 | 1,730 |
| 2005-09-28 | 173,000 | 174,000 | 171,000 | 174,000 | 34 | 1,740 |
| 2005-09-27 | 176,000 | 176,000 | 173,000 | 174,000 | 38 | 1,740 |
| 2005-09-26 | 175,000 | 180,000 | 175,000 | 179,000 | 111 | 1,790 |
| 2005-09-22 | 174,000 | 175,000 | 173,000 | 175,000 | 89 | 1,750 |
| 2005-09-21 | 174,000 | 175,000 | 173,000 | 173,000 | 57 | 1,730 |
| 2005-09-20 | 175,000 | 176,000 | 175,000 | 175,000 | 60 | 1,750 |
| 2005-09-16 | 174,000 | 175,000 | 173,000 | 175,000 | 29 | 1,750 |
| 2005-09-15 | 173,000 | 174,000 | 172,000 | 173,000 | 160 | 1,730 |
| 2005-09-14 | 174,000 | 174,000 | 172,000 | 173,000 | 49 | 1,730 |
| 2005-09-13 | 175,000 | 175,000 | 173,000 | 175,000 | 40 | 1,750 |
| 2005-09-12 | 175,000 | 175,000 | 173,000 | 174,000 | 36 | 1,740 |
| 2005-09-09 | 175,000 | 175,000 | 174,000 | 175,000 | 33 | 1,750 |
| 2005-09-08 | 177,000 | 177,000 | 174,000 | 176,000 | 15 | 1,760 |
| 2005-09-07 | 175,000 | 176,000 | 175,000 | 175,000 | 28 | 1,750 |
| 2005-09-06 | 174,000 | 177,000 | 174,000 | 177,000 | 58 | 1,770 |
| 2005-09-05 | 175,000 | 176,000 | 174,000 | 174,000 | 25 | 1,740 |
| 2005-09-02 | 174,000 | 175,000 | 172,000 | 174,000 | 122 | 1,740 |
| 2005-09-01 | 176,000 | 176,000 | 173,000 | 173,000 | 69 | 1,730 |
| 2005-08-31 | 174,000 | 176,000 | 174,000 | 176,000 | 12 | 1,760 |
| 2005-08-30 | 175,000 | 177,000 | 173,000 | 174,000 | 41 | 1,740 |
| 2005-08-29 | 177,000 | 177,000 | 177,000 | 177,000 | 3 | 1,770 |
| 2005-08-26 | 176,000 | 178,000 | 172,000 | 178,000 | 41 | 1,780 |
| 2005-08-25 | 177,000 | 178,000 | 175,000 | 178,000 | 53 | 1,780 |
| 2005-08-24 | 177,000 | 178,000 | 176,000 | 178,000 | 18 | 1,780 |
| 2005-08-23 | 179,000 | 180,000 | 177,000 | 177,000 | 106 | 1,770 |
| 2005-08-22 | 183,000 | 183,000 | 178,000 | 179,000 | 49 | 1,790 |
| 2005-08-19 | 182,000 | 183,000 | 178,000 | 183,000 | 49 | 1,830 |
| 2005-08-18 | 179,000 | 183,000 | 177,000 | 183,000 | 48 | 1,830 |
| 2005-08-17 | 180,000 | 180,000 | 178,000 | 179,000 | 48 | 1,790 |
| 2005-08-16 | 183,000 | 184,000 | 180,000 | 180,000 | 106 | 1,800 |
| 2005-08-15 | 179,000 | 182,000 | 179,000 | 182,000 | 96 | 1,820 |
| 2005-08-12 | 178,000 | 179,000 | 176,000 | 179,000 | 52 | 1,790 |
| 2005-08-11 | 176,000 | 178,000 | 174,000 | 178,000 | 37 | 1,780 |
| 2005-08-10 | 174,000 | 176,000 | 174,000 | 176,000 | 43 | 1,760 |
| 2005-08-09 | 176,000 | 177,000 | 173,000 | 177,000 | 40 | 1,770 |
| 2005-08-08 | 170,000 | 178,000 | 167,000 | 178,000 | 69 | 1,780 |
| 2005-08-05 | 176,000 | 177,000 | 173,000 | 175,000 | 58 | 1,750 |
| 2005-08-04 | 176,000 | 184,000 | 174,000 | 177,000 | 73 | 1,770 |
| 2005-08-03 | 179,000 | 179,000 | 175,000 | 177,000 | 59 | 1,770 |
| 2005-08-02 | 184,000 | 184,000 | 180,000 | 180,000 | 38 | 1,800 |
| 2005-08-01 | 182,000 | 183,000 | 181,000 | 183,000 | 80 | 1,830 |
| 2005-07-29 | 180,000 | 185,000 | 179,000 | 180,000 | 177 | 1,800 |
| 2005-07-28 | 178,000 | 181,000 | 177,000 | 180,000 | 153 | 1,800 |
| 2005-07-27 | 176,000 | 177,000 | 174,000 | 177,000 | 51 | 1,770 |
| 2005-07-26 | 178,000 | 178,000 | 174,000 | 176,000 | 76 | 1,760 |
| 2005-07-25 | 178,000 | 180,000 | 176,000 | 177,000 | 38 | 1,770 |
| 2005-07-22 | 177,000 | 178,000 | 176,000 | 178,000 | 37 | 1,780 |
| 2005-07-21 | 180,000 | 182,000 | 178,000 | 180,000 | 105 | 1,800 |
| 2005-07-20 | 181,000 | 181,000 | 179,000 | 180,000 | 107 | 1,800 |
| 2005-07-19 | 179,000 | 181,000 | 175,000 | 180,000 | 354 | 1,800 |
| 2005-07-15 | 174,000 | 175,000 | 173,000 | 173,000 | 82 | 1,730 |
| 2005-07-14 | 175,000 | 176,000 | 174,000 | 174,000 | 56 | 1,740 |
| 2005-07-13 | 176,000 | 178,000 | 172,000 | 174,000 | 131 | 1,740 |
| 2005-07-12 | 179,000 | 181,000 | 175,000 | 175,000 | 863 | 1,750 |
| 2005-07-11 | 171,000 | 176,000 | 171,000 | 176,000 | 188 | 1,760 |
| 2005-07-08 | 171,000 | 173,000 | 170,000 | 170,000 | 117 | 1,700 |
| 2005-07-07 | 173,000 | 173,000 | 171,000 | 171,000 | 75 | 1,710 |
| 2005-07-06 | 173,000 | 174,000 | 172,000 | 172,000 | 88 | 1,720 |
| 2005-07-05 | 173,000 | 175,000 | 173,000 | 174,000 | 113 | 1,740 |
| 2005-07-04 | 174,000 | 175,000 | 172,000 | 172,000 | 96 | 1,720 |
| 2005-07-01 | 179,000 | 179,000 | 174,000 | 174,000 | 90 | 1,740 |
| 2005-06-30 | 179,000 | 181,000 | 177,000 | 180,000 | 113 | 1,800 |
| 2005-06-29 | 181,000 | 181,000 | 177,000 | 178,000 | 56 | 1,780 |
| 2005-06-28 | 179,000 | 182,000 | 179,000 | 182,000 | 45 | 1,820 |
| 2005-06-27 | 180,000 | 180,000 | 177,000 | 180,000 | 23 | 1,800 |
| 2005-06-24 | 175,000 | 180,000 | 174,000 | 180,000 | 90 | 1,800 |
| 2005-06-23 | 176,000 | 176,000 | 174,000 | 176,000 | 22 | 1,760 |
| 2005-06-22 | 178,000 | 178,000 | 175,000 | 175,000 | 34 | 1,750 |
| 2005-06-21 | 182,000 | 182,000 | 178,000 | 178,000 | 54 | 1,780 |
| 2005-06-20 | 178,000 | 181,000 | 178,000 | 180,000 | 73 | 1,800 |
| 2005-06-17 | 174,000 | 178,000 | 174,000 | 177,000 | 68 | 1,770 |
| 2005-06-16 | 171,000 | 173,000 | 171,000 | 172,000 | 28 | 1,720 |
| 2005-06-15 | 171,000 | 172,000 | 170,000 | 172,000 | 38 | 1,720 |
| 2005-06-14 | 172,000 | 173,000 | 170,000 | 171,000 | 36 | 1,710 |
| 2005-06-13 | 172,000 | 173,000 | 169,000 | 170,000 | 57 | 1,700 |
| 2005-06-10 | 175,000 | 175,000 | 174,000 | 174,000 | 10 | 1,740 |
| 2005-06-09 | 175,000 | 175,000 | 172,000 | 172,000 | 3 | 1,720 |
| 2005-06-08 | 175,000 | 176,000 | 175,000 | 175,000 | 12 | 1,750 |
| 2005-06-07 | 172,000 | 175,000 | 172,000 | 175,000 | 21 | 1,750 |
| 2005-06-06 | 174,000 | 175,000 | 171,000 | 175,000 | 28 | 1,750 |
| 2005-06-03 | 176,000 | 176,000 | 175,000 | 175,000 | 7 | 1,750 |
| 2005-06-02 | 176,000 | 176,000 | 176,000 | 176,000 | 4 | 1,760 |
| 2005-06-01 | 176,000 | 179,000 | 173,000 | 174,000 | 27 | 1,740 |
| 2005-05-31 | 172,000 | 175,000 | 172,000 | 175,000 | 10 | 1,750 |
| 2005-05-30 | 170,000 | 173,000 | 170,000 | 171,000 | 29 | 1,710 |
| 2005-05-27 | 170,000 | 172,000 | 168,000 | 169,000 | 20 | 1,690 |
| 2005-05-26 | 173,000 | 173,000 | 169,000 | 169,000 | 11 | 1,690 |
| 2005-05-25 | 176,000 | 176,000 | 174,000 | 174,000 | 24 | 1,740 |
| 2005-05-24 | 178,000 | 178,000 | 177,000 | 177,000 | 39 | 1,770 |
| 2005-05-23 | 178,000 | 183,000 | 177,000 | 177,000 | 71 | 1,770 |
| 2005-05-20 | 176,000 | 178,000 | 176,000 | 177,000 | 23 | 1,770 |
| 2005-05-19 | 174,000 | 177,000 | 174,000 | 176,000 | 60 | 1,760 |
| 2005-05-18 | 176,000 | 178,000 | 173,000 | 175,000 | 57 | 1,750 |
| 2005-05-17 | 182,000 | 184,000 | 170,000 | 178,000 | 84 | 1,780 |
| 2005-05-16 | 188,000 | 188,000 | 178,000 | 181,000 | 156 | 1,810 |
| 2005-05-13 | 194,000 | 194,000 | 186,000 | 186,000 | 162 | 1,860 |
| 2005-05-12 | 196,000 | 196,000 | 193,000 | 194,000 | 145 | 1,940 |
| 2005-05-11 | 194,000 | 196,000 | 193,000 | 195,000 | 134 | 1,950 |
| 2005-05-10 | 195,000 | 198,000 | 194,000 | 196,000 | 193 | 1,960 |
| 2005-05-09 | 190,000 | 194,000 | 189,000 | 194,000 | 283 | 1,940 |
| 2005-05-06 | 186,000 | 188,000 | 186,000 | 188,000 | 113 | 1,880 |
| 2005-05-02 | 182,000 | 184,000 | 181,000 | 184,000 | 53 | 1,840 |
| 2005-04-28 | 184,000 | 184,000 | 182,000 | 184,000 | 41 | 1,840 |
| 2005-04-27 | 183,000 | 184,000 | 182,000 | 184,000 | 49 | 1,840 |
| 2005-04-26 | 183,000 | 184,000 | 182,000 | 184,000 | 51 | 1,840 |
| 2005-04-25 | 185,000 | 185,000 | 183,000 | 183,000 | 26 | 1,830 |
| 2005-04-22 | 186,000 | 190,000 | 181,000 | 184,000 | 74 | 1,840 |
| 2005-04-21 | 181,000 | 185,000 | 181,000 | 184,000 | 30 | 1,840 |
| 2005-04-20 | 182,000 | 183,000 | 181,000 | 183,000 | 16 | 1,830 |
| 2005-04-19 | 186,000 | 186,000 | 181,000 | 181,000 | 21 | 1,810 |
| 2005-04-18 | 185,000 | 186,000 | 181,000 | 182,000 | 51 | 1,820 |
| 2005-04-15 | 190,000 | 190,000 | 186,000 | 187,000 | 18 | 1,870 |
| 2005-04-14 | 185,000 | 193,000 | 184,000 | 193,000 | 15 | 1,930 |
| 2005-04-13 | 188,000 | 188,000 | 186,000 | 186,000 | 8 | 1,860 |
| 2005-04-12 | 185,000 | 188,000 | 183,000 | 185,000 | 33 | 1,850 |
| 2005-04-11 | 194,000 | 194,000 | 186,000 | 186,000 | 16 | 1,860 |
| 2005-04-08 | 196,000 | 196,000 | 193,000 | 193,000 | 37 | 1,930 |
| 2005-04-07 | 193,000 | 195,000 | 192,000 | 195,000 | 44 | 1,950 |
| 2005-04-06 | 186,000 | 193,000 | 186,000 | 192,000 | 50 | 1,920 |
| 2005-04-05 | 186,000 | 191,000 | 186,000 | 190,000 | 45 | 1,900 |
| 2005-04-04 | 187,000 | 187,000 | 185,000 | 186,000 | 18 | 1,860 |
| 2005-04-01 | 182,000 | 188,000 | 181,000 | 184,000 | 61 | 1,840 |
| 2005-03-31 | 183,000 | 189,000 | 181,000 | 181,000 | 48 | 1,810 |
| 2005-03-30 | 185,000 | 187,000 | 183,000 | 184,000 | 9 | 1,840 |
| 2005-03-29 | 184,000 | 185,000 | 182,000 | 185,000 | 10 | 1,850 |
| 2005-03-28 | 187,000 | 187,000 | 184,000 | 185,000 | 18 | 1,850 |
| 2005-03-25 | 191,000 | 193,000 | 189,000 | 189,000 | 52 | 1,890 |
| 2005-03-24 | 191,000 | 194,000 | 190,000 | 191,000 | 49 | 1,910 |
| 2005-03-23 | 195,000 | 195,000 | 191,000 | 191,000 | 60 | 1,910 |
| 2005-03-22 | 191,000 | 196,000 | 191,000 | 195,000 | 130 | 1,950 |
| 2005-03-18 | 178,000 | 190,000 | 178,000 | 188,000 | 115 | 1,880 |
| 2005-03-17 | 187,000 | 187,000 | 177,000 | 178,000 | 262 | 1,780 |
| 2005-03-16 | 185,000 | 190,000 | 183,000 | 187,000 | 87 | 1,870 |
| 2005-03-15 | 189,000 | 189,000 | 187,000 | 188,000 | 18 | 1,880 |
| 2005-03-14 | 186,000 | 188,000 | 186,000 | 186,000 | 17 | 1,860 |
| 2005-03-11 | 190,000 | 191,000 | 185,000 | 185,000 | 96 | 1,850 |
| 2005-03-10 | 191,000 | 191,000 | 188,000 | 188,000 | 57 | 1,880 |
| 2005-03-09 | 191,000 | 194,000 | 188,000 | 192,000 | 71 | 1,920 |
| 2005-03-08 | 197,000 | 197,000 | 192,000 | 194,000 | 27 | 1,940 |
| 2005-03-07 | 197,000 | 197,000 | 192,000 | 197,000 | 34 | 1,970 |
| 2005-03-04 | 196,000 | 197,000 | 196,000 | 196,000 | 15 | 1,960 |
| 2005-03-03 | 200,000 | 200,000 | 197,000 | 198,000 | 30 | 1,980 |
| 2005-03-02 | 200,000 | 200,000 | 199,000 | 200,000 | 44 | 2,000 |
| 2005-03-01 | 200,000 | 200,000 | 196,000 | 199,000 | 71 | 1,990 |
| 2005-02-28 | 200,000 | 200,000 | 199,000 | 199,000 | 53 | 1,990 |
| 2005-02-25 | 200,000 | 200,000 | 196,000 | 199,000 | 58 | 1,990 |
| 2005-02-24 | 200,000 | 200,000 | 194,000 | 200,000 | 70 | 2,000 |
| 2005-02-23 | 198,000 | 198,000 | 191,000 | 196,000 | 45 | 1,960 |
| 2005-02-22 | 204,000 | 204,000 | 197,000 | 200,000 | 66 | 2,000 |
| 2005-02-21 | 180,000 | 205,000 | 179,000 | 205,000 | 150 | 2,050 |
| 2005-02-18 | 193,000 | 193,000 | 177,000 | 183,000 | 120 | 1,830 |
| 2005-02-17 | 198,000 | 198,000 | 189,000 | 192,000 | 57 | 1,920 |
| 2005-02-16 | 200,000 | 200,000 | 197,000 | 198,000 | 58 | 1,980 |
| 2005-02-15 | 198,000 | 201,000 | 198,000 | 201,000 | 133 | 2,010 |
| 2005-02-14 | 201,000 | 204,000 | 199,000 | 200,000 | 71 | 2,000 |
| 2005-02-10 | 204,000 | 208,000 | 201,000 | 202,000 | 66 | 2,020 |
| 2005-02-09 | 209,000 | 209,000 | 201,000 | 205,000 | 40 | 2,050 |
| 2005-02-08 | 202,000 | 209,000 | 201,000 | 209,000 | 40 | 2,090 |
| 2005-02-07 | 214,000 | 215,000 | 202,000 | 208,000 | 65 | 2,080 |
| 2005-02-04 | 217,000 | 217,000 | 212,000 | 214,000 | 49 | 2,140 |
| 2005-02-03 | 220,000 | 222,000 | 217,000 | 222,000 | 117 | 2,220 |
| 2005-02-02 | 224,000 | 225,000 | 216,000 | 220,000 | 285 | 2,200 |
| 2005-02-01 | 221,000 | 225,000 | 219,000 | 221,000 | 264 | 2,210 |
| 2005-01-31 | 202,000 | 222,000 | 201,000 | 220,000 | 545 | 2,200 |
| 2005-01-28 | 200,000 | 205,000 | 200,000 | 205,000 | 150 | 2,050 |
| 2005-01-27 | 202,000 | 204,000 | 200,000 | 204,000 | 72 | 2,040 |
| 2005-01-26 | 197,000 | 202,000 | 194,000 | 202,000 | 159 | 2,020 |
| 2005-01-25 | 204,000 | 204,000 | 200,000 | 201,000 | 57 | 2,010 |
| 2005-01-24 | 205,000 | 205,000 | 201,000 | 205,000 | 67 | 2,050 |
| 2005-01-21 | 205,000 | 206,000 | 200,000 | 205,000 | 211 | 2,050 |
| 2005-01-20 | 199,000 | 207,000 | 195,000 | 207,000 | 250 | 2,070 |
| 2005-01-19 | 197,000 | 200,000 | 195,000 | 196,000 | 113 | 1,960 |
| 2005-01-18 | 200,000 | 200,000 | 194,000 | 195,000 | 76 | 1,950 |
| 2005-01-17 | 195,000 | 199,000 | 195,000 | 199,000 | 77 | 1,990 |
| 2005-01-14 | 199,000 | 200,000 | 193,000 | 200,000 | 135 | 2,000 |
| 2005-01-13 | 199,000 | 203,000 | 198,000 | 203,000 | 158 | 2,030 |
| 2005-01-12 | 199,000 | 201,000 | 194,000 | 200,000 | 345 | 2,000 |
| 2005-01-11 | 185,000 | 196,000 | 182,000 | 196,000 | 376 | 1,960 |
| 2005-01-07 | 170,000 | 185,000 | 170,000 | 183,000 | 227 | 1,830 |
| 2005-01-06 | 168,000 | 172,000 | 167,000 | 169,000 | 131 | 1,690 |
| 2005-01-05 | 172,000 | 172,000 | 167,000 | 169,000 | 140 | 1,690 |
| 2005-01-04 | 170,000 | 172,000 | 169,000 | 172,000 | 34 | 1,720 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→2株 [2003-03-26]1株→2株
