2315 (株)CAICA DIGITAL 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 | 150,000 | 151,000 | 146,000 | 149,000 | 6,660 | 11,496.20 |
| 2005-12-29 | 152,000 | 156,000 | 144,000 | 149,000 | 32,433 | 11,496.20 |
| 2005-12-28 | 131,000 | 149,000 | 131,000 | 149,000 | 48,449 | 11,496.20 |
| 2005-12-27 | 128,000 | 131,000 | 124,000 | 129,000 | 10,195 | 9,953.09 |
| 2005-12-26 | 123,000 | 128,000 | 122,000 | 128,000 | 5,805 | 9,875.93 |
| 2005-12-22 | 122,000 | 124,000 | 120,000 | 122,000 | 6,318 | 9,413 |
| 2005-12-21 | 128,000 | 128,000 | 122,000 | 124,000 | 6,873 | 9,567.31 |
| 2005-12-20 | 129,000 | 133,000 | 124,000 | 126,000 | 16,311 | 9,721.62 |
| 2005-12-19 | 122,000 | 132,000 | 120,000 | 128,000 | 22,523 | 9,875.93 |
| 2005-12-16 | 118,000 | 122,000 | 117,000 | 119,000 | 14,158 | 9,181.53 |
| 2005-12-15 | 111,000 | 116,000 | 110,000 | 115,000 | 6,231 | 8,872.91 |
| 2005-12-14 | 109,000 | 112,000 | 109,000 | 111,000 | 2,880 | 8,564.29 |
| 2005-12-13 | 110,000 | 111,000 | 108,000 | 109,000 | 2,708 | 8,409.97 |
| 2005-12-12 | 112,000 | 113,000 | 110,000 | 111,000 | 2,794 | 8,564.29 |
| 2005-12-09 | 113,000 | 114,000 | 110,000 | 112,000 | 4,900 | 8,641.44 |
| 2005-12-08 | 113,000 | 114,000 | 112,000 | 113,000 | 6,192 | 8,718.60 |
| 2005-12-07 | 108,000 | 115,000 | 107,000 | 112,000 | 8,962 | 8,641.44 |
| 2005-12-06 | 107,000 | 108,000 | 106,000 | 107,000 | 1,950 | 8,255.66 |
| 2005-12-05 | 112,000 | 112,000 | 108,000 | 109,000 | 4,420 | 8,409.97 |
| 2005-12-02 | 110,000 | 112,000 | 108,000 | 109,000 | 4,121 | 8,409.97 |
| 2005-12-01 | 106,000 | 109,000 | 103,000 | 109,000 | 4,758 | 8,409.97 |
| 2005-11-30 | 111,000 | 112,000 | 105,000 | 106,000 | 7,215 | 8,178.51 |
| 2005-11-29 | 117,000 | 117,000 | 105,000 | 107,000 | 12,941 | 8,255.66 |
| 2005-11-28 | 114,000 | 118,000 | 113,000 | 117,000 | 7,162 | 9,027.22 |
| 2005-11-25 | 115,000 | 115,000 | 113,000 | 115,000 | 3,405 | 8,872.91 |
| 2005-11-24 | 114,000 | 116,000 | 113,000 | 115,000 | 4,440 | 8,872.91 |
| 2005-11-22 | 114,000 | 116,000 | 112,000 | 114,000 | 4,703 | 8,795.75 |
| 2005-11-21 | 118,000 | 118,000 | 114,000 | 115,000 | 3,967 | 8,872.91 |
| 2005-11-18 | 117,000 | 118,000 | 115,000 | 117,000 | 4,497 | 9,027.22 |
| 2005-11-17 | 119,000 | 120,000 | 114,000 | 117,000 | 6,904 | 9,027.22 |
| 2005-11-16 | 118,000 | 119,000 | 113,000 | 119,000 | 8,390 | 9,181.53 |
| 2005-11-15 | 120,000 | 123,000 | 117,000 | 119,000 | 10,499 | 9,181.53 |
| 2005-11-14 | 118,000 | 125,000 | 116,000 | 122,000 | 22,760 | 9,413 |
| 2005-11-11 | 117,000 | 117,000 | 112,000 | 116,000 | 6,808 | 8,950.06 |
| 2005-11-10 | 116,000 | 121,000 | 114,000 | 117,000 | 13,038 | 9,027.22 |
| 2005-11-09 | 108,000 | 121,000 | 108,000 | 120,000 | 20,389 | 9,258.69 |
| 2005-11-08 | 108,000 | 108,000 | 105,000 | 108,000 | 2,170 | 8,332.82 |
| 2005-11-07 | 107,000 | 108,000 | 105,000 | 108,000 | 2,023 | 8,332.82 |
| 2005-11-04 | 109,000 | 110,000 | 106,000 | 107,000 | 2,466 | 8,255.66 |
| 2005-11-02 | 109,000 | 110,000 | 108,000 | 109,000 | 4,187 | 8,409.97 |
| 2005-11-01 | 107,000 | 108,000 | 106,000 | 108,000 | 2,762 | 8,332.82 |
| 2005-10-31 | 108,000 | 108,000 | 106,000 | 107,000 | 1,650 | 8,255.66 |
| 2005-10-28 | 104,000 | 106,000 | 104,000 | 105,000 | 1,363 | 8,101.35 |
| 2005-10-27 | 109,000 | 109,000 | 105,000 | 106,000 | 2,194 | 8,178.51 |
| 2005-10-26 | 105,000 | 110,000 | 104,000 | 109,000 | 5,512 | 8,409.97 |
| 2005-10-25 | 104,000 | 105,000 | 103,000 | 105,000 | 1,056 | 8,101.35 |
| 2005-10-24 | 104,000 | 105,000 | 102,000 | 103,000 | 1,549 | 7,947.04 |
| 2005-10-21 | 100,000 | 101,000 | 99,600 | 101,000 | 2,273 | 7,792.73 |
| 2005-10-20 | 104,000 | 106,000 | 101,000 | 102,000 | 2,021 | 7,869.88 |
| 2005-10-19 | 105,000 | 106,000 | 103,000 | 105,000 | 1,560 | 8,101.35 |
| 2005-10-18 | 106,000 | 106,000 | 104,000 | 106,000 | 764 | 8,178.51 |
| 2005-10-17 | 104,000 | 106,000 | 103,000 | 106,000 | 1,547 | 8,178.51 |
| 2005-10-14 | 106,000 | 107,000 | 104,000 | 105,000 | 1,407 | 8,101.35 |
| 2005-10-13 | 107,000 | 108,000 | 106,000 | 107,000 | 1,589 | 8,255.66 |
| 2005-10-12 | 108,000 | 109,000 | 106,000 | 108,000 | 2,337 | 8,332.82 |
| 2005-10-11 | 107,000 | 111,000 | 107,000 | 111,000 | 2,543 | 8,564.29 |
| 2005-10-07 | 109,000 | 109,000 | 105,000 | 107,000 | 1,830 | 8,255.66 |
| 2005-10-06 | 107,000 | 108,000 | 106,000 | 108,000 | 2,322 | 8,332.82 |
| 2005-10-05 | 110,000 | 110,000 | 108,000 | 109,000 | 1,748 | 8,409.97 |
| 2005-10-04 | 112,000 | 112,000 | 108,000 | 111,000 | 2,301 | 8,564.29 |
| 2005-10-03 | 110,000 | 112,000 | 109,000 | 110,000 | 3,379 | 8,487.13 |
| 2005-09-30 | 103,000 | 108,000 | 102,000 | 108,000 | 2,848 | 8,332.82 |
| 2005-09-29 | 107,000 | 108,000 | 103,000 | 105,000 | 2,656 | 8,101.35 |
| 2005-09-28 | 105,000 | 108,000 | 103,000 | 107,000 | 3,819 | 8,255.66 |
| 2005-09-27 | 116,000 | 116,000 | 100,000 | 102,000 | 9,985 | 7,869.88 |
| 2005-09-26 | 114,000 | 119,000 | 112,000 | 112,000 | 12,082 | 8,641.44 |
| 2005-09-22 | 110,000 | 113,000 | 109,000 | 113,000 | 5,192 | 8,718.60 |
| 2005-09-21 | 112,000 | 114,000 | 110,000 | 111,000 | 4,395 | 8,564.29 |
| 2005-09-20 | 111,000 | 113,000 | 109,000 | 112,000 | 4,044 | 8,641.44 |
| 2005-09-16 | 108,000 | 111,000 | 107,000 | 111,000 | 4,810 | 8,564.29 |
| 2005-09-15 | 108,000 | 111,000 | 105,000 | 107,000 | 6,032 | 8,255.66 |
| 2005-09-14 | 111,000 | 114,000 | 110,000 | 111,000 | 4,814 | 8,564.29 |
| 2005-09-13 | 112,000 | 116,000 | 109,000 | 115,000 | 6,605 | 8,872.91 |
| 2005-09-12 | 114,000 | 115,000 | 111,000 | 114,000 | 7,570 | 8,795.75 |
| 2005-09-09 | 105,000 | 111,000 | 103,000 | 110,000 | 9,441 | 8,487.13 |
| 2005-09-08 | 106,000 | 106,000 | 103,000 | 105,000 | 5,224 | 8,101.35 |
| 2005-09-07 | 101,000 | 106,000 | 98,700 | 105,000 | 9,398 | 8,101.35 |
| 2005-09-06 | 96,000 | 100,000 | 95,800 | 99,200 | 3,085 | 7,653.85 |
| 2005-09-05 | 98,700 | 98,800 | 97,000 | 97,200 | 2,055 | 7,499.54 |
| 2005-09-02 | 100,000 | 101,000 | 98,700 | 99,200 | 1,926 | 7,653.85 |
| 2005-09-01 | 102,000 | 103,000 | 99,300 | 99,800 | 4,937 | 7,700.14 |
| 2005-08-31 | 99,700 | 103,000 | 97,500 | 102,000 | 5,053 | 7,869.88 |
| 2005-08-30 | 99,700 | 102,000 | 99,300 | 99,600 | 4,077 | 7,684.71 |
| 2005-08-29 | 98,200 | 101,000 | 98,000 | 99,000 | 6,918 | 7,638.42 |
| 2005-08-26 | 94,000 | 97,700 | 93,500 | 97,500 | 3,330 | 7,522.68 |
| 2005-08-25 | 96,500 | 96,500 | 93,500 | 94,300 | 3,119 | 7,275.79 |
| 2005-08-24 | 96,000 | 97,000 | 94,500 | 96,500 | 2,539 | 7,445.53 |
| 2005-08-23 | 96,500 | 99,500 | 96,000 | 96,400 | 7,348 | 7,437.81 |
| 2005-08-22 | 95,100 | 97,500 | 94,000 | 97,000 | 6,832 | 7,484.11 |
| 2005-08-19 | 89,700 | 94,300 | 89,500 | 94,100 | 4,184 | 7,260.35 |
| 2005-08-18 | 90,500 | 91,300 | 89,500 | 90,300 | 1,953 | 6,967.16 |
| 2005-08-17 | 90,100 | 91,800 | 90,100 | 91,000 | 2,530 | 7,021.17 |
| 2005-08-16 | 90,500 | 91,000 | 88,700 | 90,200 | 3,756 | 6,959.45 |
| 2005-08-15 | 89,700 | 92,100 | 88,900 | 91,500 | 5,025 | 7,059.75 |
| 2005-08-12 | 86,000 | 88,800 | 85,400 | 88,700 | 2,103 | 6,843.71 |
| 2005-08-11 | 84,000 | 86,100 | 82,500 | 85,200 | 1,674 | 6,573.67 |
| 2005-08-10 | 86,400 | 86,400 | 81,900 | 82,500 | 2,585 | 6,365.35 |
| 2005-08-09 | 82,200 | 85,300 | 82,100 | 84,400 | 1,108 | 6,511.94 |
| 2005-08-08 | 80,500 | 82,200 | 79,500 | 82,200 | 1,673 | 6,342.20 |
| 2005-08-05 | 83,500 | 83,600 | 82,100 | 82,200 | 770 | 6,342.20 |
| 2005-08-04 | 82,500 | 85,100 | 81,700 | 83,800 | 2,067 | 6,465.65 |
| 2005-08-03 | 86,000 | 86,400 | 84,000 | 84,000 | 1,821 | 6,481.08 |
| 2005-08-02 | 86,000 | 87,400 | 85,700 | 87,000 | 1,357 | 6,712.55 |
| 2005-08-01 | 87,500 | 88,500 | 87,000 | 87,900 | 1,303 | 6,781.99 |
| 2005-07-29 | 87,100 | 88,500 | 86,200 | 88,500 | 1,109 | 6,828.28 |
| 2005-07-28 | 87,000 | 88,000 | 87,000 | 87,500 | 956 | 6,751.13 |
| 2005-07-27 | 89,000 | 89,000 | 86,700 | 88,000 | 1,589 | 6,789.70 |
| 2005-07-26 | 89,800 | 89,900 | 88,800 | 89,300 | 485 | 6,890.01 |
| 2005-07-25 | 90,000 | 90,000 | 89,200 | 89,700 | 710 | 6,920.87 |
| 2005-07-22 | 89,600 | 90,000 | 88,300 | 88,900 | 1,529 | 6,859.14 |
| 2005-07-21 | 91,000 | 91,000 | 89,000 | 90,600 | 1,604 | 6,990.31 |
| 2005-07-20 | 91,000 | 91,600 | 91,000 | 91,400 | 719 | 7,052.03 |
| 2005-07-19 | 92,900 | 93,100 | 91,500 | 92,000 | 1,024 | 7,098.33 |
| 2005-07-15 | 93,600 | 94,100 | 92,500 | 92,700 | 1,914 | 7,152.34 |
| 2005-07-14 | 91,800 | 94,300 | 91,100 | 93,700 | 3,393 | 7,229.49 |
| 2005-07-13 | 91,600 | 91,900 | 90,900 | 91,900 | 1,853 | 7,090.61 |
| 2005-07-12 | 92,200 | 92,200 | 90,600 | 90,700 | 1,292 | 6,998.02 |
| 2005-07-11 | 92,000 | 92,500 | 91,000 | 91,700 | 1,781 | 7,075.18 |
| 2005-07-08 | 91,500 | 92,300 | 90,600 | 91,800 | 2,298 | 7,082.90 |
| 2005-07-07 | 90,700 | 92,000 | 90,200 | 91,900 | 3,142 | 7,090.61 |
| 2005-07-06 | 90,400 | 90,600 | 89,500 | 90,000 | 2,119 | 6,944.02 |
| 2005-07-05 | 91,800 | 92,000 | 89,200 | 90,000 | 3,965 | 6,944.02 |
| 2005-07-04 | 88,500 | 91,500 | 88,000 | 91,100 | 5,829 | 7,028.89 |
| 2005-07-01 | 86,600 | 87,700 | 86,400 | 87,400 | 1,172 | 6,743.41 |
| 2005-06-30 | 88,000 | 88,000 | 87,400 | 87,600 | 1,218 | 6,758.84 |
| 2005-06-29 | 88,300 | 88,300 | 87,900 | 88,200 | 1,166 | 6,805.14 |
| 2005-06-28 | 87,000 | 88,200 | 87,000 | 88,200 | 1,781 | 6,805.14 |
| 2005-06-27 | 87,500 | 88,200 | 86,700 | 87,300 | 1,323 | 6,735.70 |
| 2005-06-24 | 86,700 | 87,900 | 86,500 | 87,700 | 1,711 | 6,766.56 |
| 2005-06-23 | 86,900 | 88,700 | 86,600 | 88,400 | 4,569 | 6,820.57 |
| 2005-06-22 | 85,700 | 86,000 | 84,600 | 84,900 | 1,445 | 6,550.52 |
| 2005-06-21 | 85,000 | 86,300 | 82,500 | 84,000 | 2,483 | 6,481.08 |
| 2005-06-20 | 85,000 | 85,400 | 83,800 | 84,000 | 1,259 | 6,481.08 |
| 2005-06-17 | 82,700 | 85,200 | 82,700 | 84,000 | 1,737 | 6,481.08 |
| 2005-06-16 | 82,000 | 83,500 | 82,000 | 82,600 | 993 | 6,373.06 |
| 2005-06-15 | 82,300 | 82,900 | 81,500 | 82,000 | 1,954 | 6,326.77 |
| 2005-06-14 | 85,400 | 85,900 | 82,300 | 83,000 | 1,564 | 6,403.93 |
| 2005-06-13 | 82,500 | 85,000 | 82,000 | 84,200 | 1,459 | 6,496.51 |
| 2005-06-10 | 81,600 | 83,200 | 81,600 | 82,700 | 925 | 6,380.78 |
| 2005-06-09 | 83,800 | 83,800 | 81,500 | 82,400 | 2,312 | 6,357.63 |
| 2005-06-08 | 82,500 | 84,700 | 82,100 | 84,000 | 1,604 | 6,481.08 |
| 2005-06-07 | 83,100 | 84,000 | 82,000 | 82,100 | 2,164 | 6,334.49 |
| 2005-06-06 | 86,000 | 86,300 | 84,100 | 84,100 | 2,105 | 6,488.80 |
| 2005-06-03 | 89,000 | 89,300 | 86,600 | 87,300 | 2,186 | 6,735.70 |
| 2005-06-02 | 90,300 | 90,800 | 87,100 | 88,500 | 2,640 | 6,828.28 |
| 2005-06-01 | 87,000 | 91,900 | 86,100 | 90,000 | 6,429 | 6,944.02 |
| 2005-05-31 | 83,000 | 86,800 | 81,500 | 85,000 | 3,596 | 6,558.24 |
| 2005-05-30 | 86,800 | 86,800 | 84,000 | 84,300 | 2,562 | 6,504.23 |
| 2005-05-27 | 88,300 | 89,500 | 85,000 | 87,800 | 3,086 | 6,774.27 |
| 2005-05-26 | 90,600 | 90,900 | 87,100 | 89,300 | 3,125 | 6,890.01 |
| 2005-05-25 | 95,100 | 96,000 | 89,500 | 91,500 | 2,718 | 7,059.75 |
| 2005-05-24 | 99,000 | 99,900 | 96,200 | 98,000 | 2,228 | 7,561.26 |
| 2005-05-23 | 101,000 | 102,000 | 99,000 | 100,000 | 1,060 | 7,715.57 |
| 2005-05-20 | 99,300 | 106,000 | 99,300 | 103,000 | 1,840 | 7,947.04 |
| 2005-05-19 | 98,000 | 102,000 | 95,900 | 101,000 | 1,821 | 7,792.73 |
| 2005-05-18 | 101,000 | 102,000 | 100,000 | 102,000 | 258 | 7,869.88 |
| 2005-05-17 | 102,000 | 103,000 | 101,000 | 103,000 | 287 | 7,947.04 |
| 2005-05-16 | 106,000 | 107,000 | 103,000 | 104,000 | 288 | 8,024.20 |
| 2005-05-13 | 106,000 | 107,000 | 104,000 | 107,000 | 263 | 8,255.66 |
| 2005-05-12 | 107,000 | 108,000 | 106,000 | 106,000 | 191 | 8,178.51 |
| 2005-05-11 | 108,000 | 109,000 | 106,000 | 108,000 | 213 | 8,332.82 |
| 2005-05-10 | 110,000 | 110,000 | 108,000 | 108,000 | 198 | 8,332.82 |
| 2005-05-09 | 109,000 | 111,000 | 108,000 | 110,000 | 495 | 8,487.13 |
| 2005-05-06 | 111,000 | 111,000 | 107,000 | 108,000 | 349 | 8,332.82 |
| 2005-05-02 | 107,000 | 110,000 | 106,000 | 109,000 | 478 | 8,409.97 |
| 2005-04-28 | 107,000 | 107,000 | 105,000 | 107,000 | 222 | 8,255.66 |
| 2005-04-27 | 109,000 | 109,000 | 106,000 | 107,000 | 149 | 8,255.66 |
| 2005-04-26 | 106,000 | 110,000 | 106,000 | 107,000 | 561 | 8,255.66 |
| 2005-04-25 | 109,000 | 109,000 | 106,000 | 107,000 | 338 | 8,255.66 |
| 2005-04-22 | 109,000 | 110,000 | 106,000 | 106,000 | 175 | 8,178.51 |
| 2005-04-21 | 105,000 | 109,000 | 103,000 | 107,000 | 554 | 8,255.66 |
| 2005-04-20 | 108,000 | 109,000 | 105,000 | 108,000 | 201 | 8,332.82 |
| 2005-04-19 | 101,000 | 108,000 | 101,000 | 107,000 | 190 | 8,255.66 |
| 2005-04-18 | 99,000 | 105,000 | 99,000 | 103,000 | 789 | 7,947.04 |
| 2005-04-15 | 106,000 | 107,000 | 104,000 | 105,000 | 486 | 8,101.35 |
| 2005-04-14 | 107,000 | 109,000 | 106,000 | 108,000 | 499 | 8,332.82 |
| 2005-04-13 | 111,000 | 112,000 | 108,000 | 109,000 | 499 | 8,409.97 |
| 2005-04-12 | 110,000 | 114,000 | 108,000 | 112,000 | 1,134 | 8,641.44 |
| 2005-04-11 | 109,000 | 110,000 | 108,000 | 109,000 | 765 | 8,409.97 |
| 2005-04-08 | 113,000 | 114,000 | 110,000 | 111,000 | 750 | 8,564.29 |
| 2005-04-07 | 114,000 | 114,000 | 110,000 | 112,000 | 586 | 8,641.44 |
| 2005-04-06 | 113,000 | 117,000 | 112,000 | 114,000 | 1,888 | 8,795.75 |
| 2005-04-05 | 109,000 | 110,000 | 108,000 | 109,000 | 803 | 8,409.97 |
| 2005-04-04 | 110,000 | 113,000 | 107,000 | 107,000 | 958 | 8,255.66 |
| 2005-04-01 | 114,000 | 115,000 | 109,000 | 109,000 | 658 | 8,409.97 |
| 2005-03-31 | 112,000 | 114,000 | 111,000 | 112,000 | 221 | 8,641.44 |
| 2005-03-30 | 113,000 | 114,000 | 109,000 | 112,000 | 697 | 8,641.44 |
| 2005-03-29 | 117,000 | 117,000 | 112,000 | 113,000 | 696 | 8,718.60 |
| 2005-03-28 | 121,000 | 124,000 | 113,000 | 116,000 | 3,057 | 8,950.06 |
| 2005-03-25 | 543,000 | 543,000 | 533,000 | 536,000 | 1,302 | 8,271.09 |
| 2005-03-24 | 545,000 | 549,000 | 539,000 | 547,000 | 726 | 8,440.84 |
| 2005-03-23 | 550,000 | 550,000 | 546,000 | 546,000 | 596 | 8,425.41 |
| 2005-03-22 | 544,000 | 550,000 | 544,000 | 549,000 | 703 | 8,471.70 |
| 2005-03-18 | 532,000 | 540,000 | 525,000 | 540,000 | 528 | 8,332.82 |
| 2005-03-17 | 539,000 | 539,000 | 529,000 | 535,000 | 447 | 8,255.66 |
| 2005-03-16 | 543,000 | 545,000 | 536,000 | 542,000 | 411 | 8,363.68 |
| 2005-03-15 | 544,000 | 546,000 | 541,000 | 544,000 | 333 | 8,394.54 |
| 2005-03-14 | 542,000 | 547,000 | 541,000 | 544,000 | 470 | 8,394.54 |
| 2005-03-11 | 545,000 | 546,000 | 541,000 | 544,000 | 371 | 8,394.54 |
| 2005-03-10 | 545,000 | 547,000 | 542,000 | 547,000 | 302 | 8,440.84 |
| 2005-03-09 | 545,000 | 548,000 | 538,000 | 547,000 | 462 | 8,440.84 |
| 2005-03-08 | 550,000 | 552,000 | 541,000 | 545,000 | 635 | 8,409.97 |
| 2005-03-07 | 560,000 | 562,000 | 552,000 | 553,000 | 1,435 | 8,533.42 |
| 2005-03-04 | 564,000 | 564,000 | 549,000 | 554,000 | 4,193 | 8,548.86 |
| 2005-03-03 | 518,000 | 565,000 | 517,000 | 545,000 | 6,796 | 8,409.97 |
| 2005-03-02 | 523,000 | 524,000 | 510,000 | 519,000 | 571 | 8,008.76 |
| 2005-03-01 | 501,000 | 520,000 | 501,000 | 517,000 | 777 | 7,977.90 |
| 2005-02-28 | 503,000 | 505,000 | 500,000 | 500,000 | 225 | 7,715.57 |
| 2005-02-25 | 498,000 | 501,000 | 497,000 | 499,000 | 176 | 7,700.14 |
| 2005-02-24 | 501,000 | 506,000 | 499,000 | 499,000 | 196 | 7,700.14 |
| 2005-02-23 | 500,000 | 514,000 | 499,000 | 500,000 | 501 | 7,715.57 |
| 2005-02-22 | 498,000 | 500,000 | 493,000 | 500,000 | 277 | 7,715.57 |
| 2005-02-21 | 499,000 | 499,000 | 492,000 | 498,000 | 206 | 7,684.71 |
| 2005-02-18 | 501,000 | 503,000 | 493,000 | 495,000 | 311 | 7,638.42 |
| 2005-02-17 | 502,000 | 504,000 | 496,000 | 503,000 | 232 | 7,761.87 |
| 2005-02-16 | 508,000 | 509,000 | 488,000 | 500,000 | 775 | 7,715.57 |
| 2005-02-15 | 515,000 | 523,000 | 513,000 | 523,000 | 605 | 8,070.49 |
| 2005-02-14 | 520,000 | 520,000 | 511,000 | 519,000 | 334 | 8,008.76 |
| 2005-02-10 | 505,000 | 520,000 | 499,000 | 515,000 | 786 | 7,947.04 |
| 2005-02-09 | 491,000 | 503,000 | 491,000 | 502,000 | 350 | 7,746.44 |
| 2005-02-08 | 493,000 | 497,000 | 491,000 | 491,000 | 318 | 7,576.69 |
| 2005-02-07 | 500,000 | 505,000 | 491,000 | 496,000 | 827 | 7,653.85 |
| 2005-02-04 | 513,000 | 516,000 | 508,000 | 510,000 | 440 | 7,869.88 |
| 2005-02-03 | 518,000 | 518,000 | 511,000 | 513,000 | 368 | 7,916.18 |
| 2005-02-02 | 524,000 | 528,000 | 517,000 | 518,000 | 565 | 7,993.33 |
| 2005-02-01 | 514,000 | 524,000 | 505,000 | 524,000 | 969 | 8,085.92 |
| 2005-01-31 | 508,000 | 514,000 | 507,000 | 512,000 | 285 | 7,900.75 |
| 2005-01-28 | 514,000 | 514,000 | 503,000 | 505,000 | 471 | 7,792.73 |
| 2005-01-27 | 523,000 | 535,000 | 512,000 | 516,000 | 910 | 7,962.47 |
| 2005-01-26 | 503,000 | 522,000 | 500,000 | 522,000 | 1,264 | 8,055.06 |
| 2005-01-25 | 505,000 | 508,000 | 499,000 | 502,000 | 269 | 7,746.44 |
| 2005-01-24 | 500,000 | 508,000 | 499,000 | 506,000 | 447 | 7,808.16 |
| 2005-01-21 | 500,000 | 505,000 | 495,000 | 505,000 | 384 | 7,792.73 |
| 2005-01-20 | 508,000 | 510,000 | 504,000 | 505,000 | 361 | 7,792.73 |
| 2005-01-19 | 511,000 | 518,000 | 510,000 | 512,000 | 531 | 7,900.75 |
| 2005-01-18 | 519,000 | 519,000 | 509,000 | 512,000 | 579 | 7,900.75 |
| 2005-01-17 | 512,000 | 517,000 | 509,000 | 511,000 | 474 | 7,885.32 |
| 2005-01-14 | 510,000 | 511,000 | 504,000 | 508,000 | 712 | 7,839.02 |
| 2005-01-13 | 520,000 | 520,000 | 511,000 | 514,000 | 273 | 7,931.61 |
| 2005-01-12 | 524,000 | 525,000 | 510,000 | 518,000 | 1,001 | 7,993.33 |
| 2005-01-11 | 507,000 | 522,000 | 506,000 | 514,000 | 1,455 | 7,931.61 |
| 2005-01-07 | 509,000 | 509,000 | 495,000 | 499,000 | 779 | 7,700.14 |
| 2005-01-06 | 502,000 | 516,000 | 502,000 | 506,000 | 711 | 7,808.16 |
| 2005-01-05 | 510,000 | 510,000 | 498,000 | 500,000 | 689 | 7,715.57 |
| 2005-01-04 | 510,000 | 512,000 | 504,000 | 512,000 | 516 | 7,900.75 |
分割・併合履歴 ： [2021-04-28]10株→1株 [2020-10-20]1株→0.953株 [2020-08-07]1株→1.36株 [2013-09-26]1株→100株 [2005-03-28]1株→5株 [2003-12-25]1株→3株
