2317 (株)システナ 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 | 106,000 | 106,000 | 104,000 | 105,000 | 1,247 | 65.63 |
| 2005-12-29 | 104,000 | 108,000 | 104,000 | 105,000 | 3,967 | 65.63 |
| 2005-12-28 | 103,000 | 104,000 | 102,000 | 103,000 | 1,305 | 64.38 |
| 2005-12-27 | 104,000 | 105,000 | 102,000 | 103,000 | 3,444 | 64.38 |
| 2005-12-26 | 101,000 | 105,000 | 101,000 | 104,000 | 4,429 | 65 |
| 2005-12-22 | 102,000 | 103,000 | 101,000 | 101,000 | 1,302 | 63.13 |
| 2005-12-21 | 102,000 | 103,000 | 101,000 | 102,000 | 1,767 | 63.75 |
| 2005-12-20 | 103,000 | 103,000 | 102,000 | 103,000 | 1,151 | 64.38 |
| 2005-12-19 | 104,000 | 104,000 | 101,000 | 103,000 | 2,026 | 64.38 |
| 2005-12-16 | 103,000 | 104,000 | 103,000 | 104,000 | 558 | 65 |
| 2005-12-15 | 103,000 | 104,000 | 103,000 | 103,000 | 881 | 64.38 |
| 2005-12-14 | 104,000 | 105,000 | 103,000 | 103,000 | 1,080 | 64.38 |
| 2005-12-13 | 104,000 | 105,000 | 103,000 | 104,000 | 1,643 | 65 |
| 2005-12-12 | 105,000 | 106,000 | 104,000 | 104,000 | 1,359 | 65 |
| 2005-12-09 | 107,000 | 107,000 | 104,000 | 104,000 | 1,646 | 65 |
| 2005-12-08 | 111,000 | 112,000 | 105,000 | 106,000 | 7,035 | 66.25 |
| 2005-12-07 | 105,000 | 106,000 | 104,000 | 105,000 | 1,126 | 65.63 |
| 2005-12-06 | 104,000 | 106,000 | 103,000 | 106,000 | 1,362 | 66.25 |
| 2005-12-05 | 105,000 | 105,000 | 103,000 | 105,000 | 912 | 65.63 |
| 2005-12-02 | 104,000 | 105,000 | 104,000 | 105,000 | 824 | 65.63 |
| 2005-12-01 | 104,000 | 105,000 | 104,000 | 105,000 | 728 | 65.63 |
| 2005-11-30 | 105,000 | 106,000 | 104,000 | 104,000 | 697 | 65 |
| 2005-11-29 | 105,000 | 106,000 | 104,000 | 105,000 | 658 | 65.63 |
| 2005-11-28 | 105,000 | 106,000 | 104,000 | 106,000 | 811 | 66.25 |
| 2005-11-25 | 105,000 | 107,000 | 105,000 | 107,000 | 568 | 66.88 |
| 2005-11-24 | 109,000 | 109,000 | 105,000 | 105,000 | 1,525 | 65.63 |
| 2005-11-22 | 108,000 | 109,000 | 107,000 | 108,000 | 1,886 | 67.50 |
| 2005-11-21 | 104,000 | 108,000 | 104,000 | 106,000 | 2,273 | 66.25 |
| 2005-11-18 | 105,000 | 106,000 | 104,000 | 104,000 | 733 | 65 |
| 2005-11-17 | 106,000 | 106,000 | 105,000 | 105,000 | 937 | 65.63 |
| 2005-11-16 | 106,000 | 106,000 | 105,000 | 105,000 | 878 | 65.63 |
| 2005-11-15 | 107,000 | 107,000 | 106,000 | 106,000 | 717 | 66.25 |
| 2005-11-14 | 107,000 | 107,000 | 105,000 | 106,000 | 1,206 | 66.25 |
| 2005-11-11 | 107,000 | 107,000 | 105,000 | 106,000 | 656 | 66.25 |
| 2005-11-10 | 108,000 | 108,000 | 106,000 | 107,000 | 874 | 66.88 |
| 2005-11-09 | 106,000 | 109,000 | 105,000 | 109,000 | 1,644 | 68.13 |
| 2005-11-08 | 106,000 | 107,000 | 104,000 | 105,000 | 1,084 | 65.63 |
| 2005-11-07 | 108,000 | 108,000 | 106,000 | 106,000 | 1,207 | 66.25 |
| 2005-11-04 | 107,000 | 109,000 | 107,000 | 107,000 | 1,143 | 66.88 |
| 2005-11-02 | 109,000 | 110,000 | 108,000 | 108,000 | 1,112 | 67.50 |
| 2005-11-01 | 110,000 | 111,000 | 110,000 | 110,000 | 459 | 68.75 |
| 2005-10-31 | 112,000 | 114,000 | 111,000 | 112,000 | 1,869 | 70 |
| 2005-10-28 | 114,000 | 115,000 | 106,000 | 106,000 | 5,048 | 66.25 |
| 2005-10-27 | 113,000 | 115,000 | 112,000 | 114,000 | 2,251 | 71.25 |
| 2005-10-26 | 110,000 | 114,000 | 108,000 | 114,000 | 1,934 | 71.25 |
| 2005-10-25 | 111,000 | 111,000 | 109,000 | 110,000 | 1,062 | 68.75 |
| 2005-10-24 | 109,000 | 111,000 | 108,000 | 111,000 | 1,019 | 69.38 |
| 2005-10-21 | 107,000 | 108,000 | 106,000 | 108,000 | 540 | 67.50 |
| 2005-10-20 | 109,000 | 109,000 | 107,000 | 107,000 | 966 | 66.88 |
| 2005-10-19 | 108,000 | 109,000 | 108,000 | 108,000 | 563 | 67.50 |
| 2005-10-18 | 109,000 | 109,000 | 108,000 | 109,000 | 469 | 68.13 |
| 2005-10-17 | 108,000 | 109,000 | 108,000 | 108,000 | 442 | 67.50 |
| 2005-10-14 | 109,000 | 110,000 | 108,000 | 110,000 | 437 | 68.75 |
| 2005-10-13 | 110,000 | 110,000 | 108,000 | 108,000 | 580 | 67.50 |
| 2005-10-12 | 111,000 | 111,000 | 109,000 | 109,000 | 1,141 | 68.13 |
| 2005-10-11 | 111,000 | 112,000 | 110,000 | 112,000 | 866 | 70 |
| 2005-10-07 | 109,000 | 111,000 | 109,000 | 111,000 | 869 | 69.38 |
| 2005-10-06 | 110,000 | 110,000 | 109,000 | 110,000 | 881 | 68.75 |
| 2005-10-05 | 113,000 | 113,000 | 111,000 | 112,000 | 728 | 70 |
| 2005-10-04 | 111,000 | 113,000 | 110,000 | 113,000 | 1,274 | 70.63 |
| 2005-10-03 | 111,000 | 111,000 | 109,000 | 110,000 | 1,012 | 68.75 |
| 2005-09-30 | 109,000 | 111,000 | 109,000 | 109,000 | 1,379 | 68.13 |
| 2005-09-29 | 107,000 | 108,000 | 106,000 | 108,000 | 1,384 | 67.50 |
| 2005-09-28 | 110,000 | 110,000 | 107,000 | 107,000 | 1,621 | 66.88 |
| 2005-09-27 | 112,000 | 113,000 | 111,000 | 112,000 | 1,346 | 70 |
| 2005-09-26 | 115,000 | 115,000 | 112,000 | 112,000 | 1,576 | 70 |
| 2005-09-22 | 113,000 | 116,000 | 112,000 | 115,000 | 3,010 | 71.88 |
| 2005-09-21 | 116,000 | 117,000 | 114,000 | 114,000 | 3,788 | 71.25 |
| 2005-09-20 | 111,000 | 113,000 | 111,000 | 112,000 | 1,722 | 70 |
| 2005-09-16 | 110,000 | 112,000 | 110,000 | 111,000 | 1,124 | 69.38 |
| 2005-09-15 | 112,000 | 112,000 | 110,000 | 111,000 | 1,318 | 69.38 |
| 2005-09-14 | 113,000 | 113,000 | 111,000 | 112,000 | 496 | 70 |
| 2005-09-13 | 111,000 | 113,000 | 111,000 | 112,000 | 726 | 70 |
| 2005-09-12 | 112,000 | 113,000 | 111,000 | 113,000 | 624 | 70.63 |
| 2005-09-09 | 113,000 | 113,000 | 111,000 | 112,000 | 824 | 70 |
| 2005-09-08 | 113,000 | 114,000 | 112,000 | 113,000 | 700 | 70.63 |
| 2005-09-07 | 115,000 | 115,000 | 112,000 | 114,000 | 1,371 | 71.25 |
| 2005-09-06 | 118,000 | 118,000 | 115,000 | 116,000 | 2,276 | 72.50 |
| 2005-09-05 | 113,000 | 118,000 | 113,000 | 118,000 | 3,218 | 73.75 |
| 2005-09-02 | 112,000 | 113,000 | 110,000 | 113,000 | 830 | 70.63 |
| 2005-09-01 | 110,000 | 113,000 | 110,000 | 111,000 | 932 | 69.38 |
| 2005-08-31 | 112,000 | 112,000 | 110,000 | 112,000 | 662 | 70 |
| 2005-08-30 | 113,000 | 113,000 | 111,000 | 113,000 | 407 | 70.63 |
| 2005-08-29 | 113,000 | 114,000 | 112,000 | 113,000 | 548 | 70.63 |
| 2005-08-26 | 113,000 | 114,000 | 112,000 | 112,000 | 739 | 70 |
| 2005-08-25 | 112,000 | 113,000 | 111,000 | 113,000 | 651 | 70.63 |
| 2005-08-24 | 112,000 | 112,000 | 111,000 | 111,000 | 737 | 69.38 |
| 2005-08-23 | 114,000 | 114,000 | 112,000 | 112,000 | 724 | 70 |
| 2005-08-22 | 112,000 | 114,000 | 112,000 | 113,000 | 544 | 70.63 |
| 2005-08-19 | 114,000 | 114,000 | 112,000 | 112,000 | 473 | 70 |
| 2005-08-18 | 114,000 | 114,000 | 112,000 | 114,000 | 482 | 71.25 |
| 2005-08-17 | 115,000 | 116,000 | 114,000 | 114,000 | 842 | 71.25 |
| 2005-08-16 | 110,000 | 117,000 | 110,000 | 116,000 | 2,960 | 72.50 |
| 2005-08-15 | 110,000 | 112,000 | 109,000 | 111,000 | 443 | 69.38 |
| 2005-08-12 | 110,000 | 111,000 | 108,000 | 110,000 | 698 | 68.75 |
| 2005-08-11 | 112,000 | 112,000 | 109,000 | 110,000 | 1,505 | 68.75 |
| 2005-08-10 | 115,000 | 116,000 | 111,000 | 112,000 | 991 | 70 |
| 2005-08-09 | 111,000 | 114,000 | 111,000 | 114,000 | 1,035 | 71.25 |
| 2005-08-08 | 108,000 | 111,000 | 107,000 | 110,000 | 1,007 | 68.75 |
| 2005-08-05 | 108,000 | 115,000 | 107,000 | 112,000 | 2,329 | 70 |
| 2005-08-04 | 107,000 | 108,000 | 104,000 | 108,000 | 1,646 | 67.50 |
| 2005-08-03 | 110,000 | 112,000 | 105,000 | 106,000 | 2,648 | 66.25 |
| 2005-08-02 | 113,000 | 114,000 | 110,000 | 110,000 | 2,573 | 68.75 |
| 2005-08-01 | 113,000 | 115,000 | 111,000 | 111,000 | 3,011 | 69.38 |
| 2005-07-29 | 118,000 | 119,000 | 116,000 | 117,000 | 1,460 | 73.13 |
| 2005-07-28 | 120,000 | 120,000 | 118,000 | 119,000 | 643 | 74.38 |
| 2005-07-27 | 120,000 | 121,000 | 119,000 | 120,000 | 904 | 75 |
| 2005-07-26 | 123,000 | 123,000 | 119,000 | 120,000 | 1,812 | 75 |
| 2005-07-25 | 119,000 | 123,000 | 118,000 | 123,000 | 1,483 | 76.88 |
| 2005-07-22 | 119,000 | 120,000 | 118,000 | 118,000 | 1,568 | 73.75 |
| 2005-07-21 | 119,000 | 119,000 | 117,000 | 118,000 | 1,438 | 73.75 |
| 2005-07-20 | 120,000 | 122,000 | 118,000 | 119,000 | 1,131 | 74.38 |
| 2005-07-19 | 122,000 | 122,000 | 118,000 | 119,000 | 1,373 | 74.38 |
| 2005-07-15 | 123,000 | 123,000 | 120,000 | 121,000 | 1,891 | 75.63 |
| 2005-07-14 | 123,000 | 124,000 | 122,000 | 123,000 | 1,127 | 76.88 |
| 2005-07-13 | 126,000 | 126,000 | 121,000 | 122,000 | 1,635 | 76.25 |
| 2005-07-12 | 128,000 | 128,000 | 122,000 | 124,000 | 1,987 | 77.50 |
| 2005-07-11 | 125,000 | 128,000 | 125,000 | 127,000 | 2,463 | 79.38 |
| 2005-07-08 | 128,000 | 131,000 | 124,000 | 124,000 | 4,781 | 77.50 |
| 2005-07-07 | 131,000 | 132,000 | 127,000 | 128,000 | 4,933 | 80 |
| 2005-07-06 | 128,000 | 135,000 | 127,000 | 133,000 | 19,219 | 83.13 |
| 2005-07-05 | 123,000 | 126,000 | 122,000 | 126,000 | 4,279 | 78.75 |
| 2005-07-04 | 127,000 | 127,000 | 120,000 | 122,000 | 5,654 | 76.25 |
| 2005-07-01 | 123,000 | 126,000 | 119,000 | 124,000 | 13,727 | 77.50 |
| 2005-06-30 | 117,000 | 117,000 | 114,000 | 115,000 | 1,094 | 71.88 |
| 2005-06-29 | 118,000 | 119,000 | 116,000 | 117,000 | 2,124 | 73.13 |
| 2005-06-28 | 115,000 | 118,000 | 115,000 | 115,000 | 1,312 | 71.88 |
| 2005-06-27 | 116,000 | 117,000 | 115,000 | 116,000 | 794 | 72.50 |
| 2005-06-24 | 115,000 | 118,000 | 112,000 | 118,000 | 1,189 | 73.75 |
| 2005-06-23 | 118,000 | 118,000 | 115,000 | 116,000 | 1,072 | 72.50 |
| 2005-06-22 | 120,000 | 121,000 | 117,000 | 119,000 | 2,063 | 74.38 |
| 2005-06-21 | 121,000 | 122,000 | 118,000 | 120,000 | 2,410 | 75 |
| 2005-06-20 | 118,000 | 121,000 | 117,000 | 119,000 | 2,608 | 74.38 |
| 2005-06-17 | 115,000 | 120,000 | 115,000 | 117,000 | 2,288 | 73.13 |
| 2005-06-16 | 115,000 | 118,000 | 115,000 | 115,000 | 904 | 71.88 |
| 2005-06-15 | 116,000 | 117,000 | 113,000 | 115,000 | 975 | 71.88 |
| 2005-06-14 | 114,000 | 121,000 | 113,000 | 116,000 | 3,797 | 72.50 |
| 2005-06-13 | 112,000 | 113,000 | 111,000 | 113,000 | 758 | 70.63 |
| 2005-06-10 | 114,000 | 114,000 | 112,000 | 113,000 | 779 | 70.63 |
| 2005-06-09 | 116,000 | 116,000 | 113,000 | 114,000 | 1,671 | 71.25 |
| 2005-06-08 | 114,000 | 118,000 | 113,000 | 116,000 | 3,168 | 72.50 |
| 2005-06-07 | 115,000 | 116,000 | 112,000 | 115,000 | 1,955 | 71.88 |
| 2005-06-06 | 112,000 | 115,000 | 112,000 | 114,000 | 1,307 | 71.25 |
| 2005-06-03 | 110,000 | 115,000 | 110,000 | 113,000 | 1,954 | 70.63 |
| 2005-06-02 | 112,000 | 112,000 | 107,000 | 108,000 | 1,033 | 67.50 |
| 2005-06-01 | 106,000 | 113,000 | 106,000 | 111,000 | 2,993 | 69.38 |
| 2005-05-31 | 106,000 | 108,000 | 103,000 | 107,000 | 1,605 | 66.88 |
| 2005-05-30 | 105,000 | 106,000 | 103,000 | 104,000 | 1,159 | 65 |
| 2005-05-27 | 103,000 | 105,000 | 102,000 | 103,000 | 785 | 64.38 |
| 2005-05-26 | 105,000 | 106,000 | 101,000 | 104,000 | 1,043 | 65 |
| 2005-05-25 | 109,000 | 110,000 | 104,000 | 106,000 | 1,638 | 66.25 |
| 2005-05-24 | 114,000 | 114,000 | 107,000 | 108,000 | 1,208 | 67.50 |
| 2005-05-23 | 116,000 | 117,000 | 114,000 | 114,000 | 532 | 71.25 |
| 2005-05-20 | 113,000 | 119,000 | 113,000 | 115,000 | 1,429 | 71.88 |
| 2005-05-19 | 114,000 | 115,000 | 111,000 | 115,000 | 1,194 | 71.88 |
| 2005-05-18 | 109,000 | 114,000 | 107,000 | 110,000 | 2,063 | 68.75 |
| 2005-05-17 | 112,000 | 114,000 | 103,000 | 106,000 | 3,154 | 66.25 |
| 2005-05-16 | 123,000 | 123,000 | 108,000 | 110,000 | 2,377 | 68.75 |
| 2005-05-13 | 126,000 | 134,000 | 121,000 | 122,000 | 5,242 | 76.25 |
| 2005-05-12 | 122,000 | 129,000 | 121,000 | 128,000 | 6,832 | 80 |
| 2005-05-11 | 119,000 | 122,000 | 117,000 | 121,000 | 1,660 | 75.63 |
| 2005-05-10 | 116,000 | 123,000 | 115,000 | 121,000 | 5,123 | 75.63 |
| 2005-05-09 | 116,000 | 116,000 | 114,000 | 116,000 | 957 | 72.50 |
| 2005-05-06 | 112,000 | 116,000 | 112,000 | 115,000 | 1,481 | 71.88 |
| 2005-05-02 | 110,000 | 112,000 | 109,000 | 110,000 | 458 | 68.75 |
| 2005-04-28 | 110,000 | 112,000 | 108,000 | 112,000 | 535 | 70 |
| 2005-04-27 | 113,000 | 113,000 | 110,000 | 111,000 | 899 | 69.38 |
| 2005-04-26 | 108,000 | 114,000 | 107,000 | 114,000 | 1,518 | 71.25 |
| 2005-04-25 | 106,000 | 108,000 | 104,000 | 107,000 | 571 | 66.88 |
| 2005-04-22 | 109,000 | 110,000 | 107,000 | 107,000 | 902 | 66.88 |
| 2005-04-21 | 104,000 | 107,000 | 102,000 | 107,000 | 576 | 66.88 |
| 2005-04-20 | 108,000 | 109,000 | 104,000 | 104,000 | 656 | 65 |
| 2005-04-19 | 103,000 | 109,000 | 103,000 | 108,000 | 1,050 | 67.50 |
| 2005-04-18 | 103,000 | 105,000 | 100,000 | 103,000 | 1,094 | 64.38 |
| 2005-04-15 | 108,000 | 110,000 | 107,000 | 110,000 | 613 | 68.75 |
| 2005-04-14 | 114,000 | 114,000 | 109,000 | 112,000 | 889 | 70 |
| 2005-04-13 | 113,000 | 115,000 | 109,000 | 114,000 | 1,315 | 71.25 |
| 2005-04-12 | 119,000 | 119,000 | 113,000 | 113,000 | 1,365 | 70.63 |
| 2005-04-11 | 121,000 | 122,000 | 116,000 | 119,000 | 2,854 | 74.38 |
| 2005-04-08 | 114,000 | 124,000 | 111,000 | 119,000 | 9,115 | 74.38 |
| 2005-04-07 | 108,000 | 110,000 | 105,000 | 108,000 | 2,129 | 67.50 |
| 2005-04-06 | 103,000 | 110,000 | 102,000 | 110,000 | 2,968 | 68.75 |
| 2005-04-05 | 99,500 | 100,000 | 99,100 | 99,800 | 342 | 62.38 |
| 2005-04-04 | 100,000 | 100,000 | 99,400 | 99,500 | 213 | 62.19 |
| 2005-04-01 | 99,700 | 101,000 | 99,200 | 99,500 | 265 | 62.19 |
| 2005-03-31 | 99,500 | 101,000 | 99,500 | 99,700 | 155 | 62.31 |
| 2005-03-30 | 100,000 | 101,000 | 99,000 | 99,100 | 410 | 61.94 |
| 2005-03-29 | 103,000 | 103,000 | 100,000 | 101,000 | 339 | 63.13 |
| 2005-03-28 | 99,300 | 103,000 | 99,000 | 103,000 | 569 | 64.38 |
| 2005-03-25 | 99,500 | 99,700 | 99,000 | 99,500 | 527 | 62.19 |
| 2005-03-24 | 101,000 | 101,000 | 99,100 | 99,400 | 579 | 62.13 |
| 2005-03-23 | 101,000 | 102,000 | 100,000 | 101,000 | 465 | 63.13 |
| 2005-03-22 | 102,000 | 103,000 | 100,000 | 102,000 | 597 | 63.75 |
| 2005-03-18 | 102,000 | 103,000 | 101,000 | 101,000 | 466 | 63.13 |
| 2005-03-17 | 103,000 | 103,000 | 101,000 | 103,000 | 546 | 64.38 |
| 2005-03-16 | 102,000 | 104,000 | 101,000 | 103,000 | 519 | 64.38 |
| 2005-03-15 | 104,000 | 104,000 | 102,000 | 104,000 | 582 | 65 |
| 2005-03-14 | 106,000 | 106,000 | 103,000 | 104,000 | 635 | 65 |
| 2005-03-11 | 108,000 | 108,000 | 105,000 | 106,000 | 394 | 66.25 |
| 2005-03-10 | 109,000 | 110,000 | 107,000 | 107,000 | 511 | 66.88 |
| 2005-03-09 | 102,000 | 109,000 | 102,000 | 108,000 | 897 | 67.50 |
| 2005-03-08 | 103,000 | 104,000 | 102,000 | 103,000 | 518 | 64.38 |
| 2005-03-07 | 105,000 | 106,000 | 104,000 | 104,000 | 424 | 65 |
| 2005-03-04 | 108,000 | 109,000 | 105,000 | 106,000 | 601 | 66.25 |
| 2005-03-03 | 112,000 | 112,000 | 107,000 | 108,000 | 636 | 67.50 |
| 2005-03-02 | 112,000 | 112,000 | 110,000 | 112,000 | 699 | 70 |
| 2005-03-01 | 112,000 | 113,000 | 111,000 | 112,000 | 388 | 70 |
| 2005-02-28 | 112,000 | 113,000 | 112,000 | 113,000 | 300 | 70.63 |
| 2005-02-25 | 114,000 | 114,000 | 111,000 | 111,000 | 632 | 69.38 |
| 2005-02-24 | 112,000 | 114,000 | 111,000 | 112,000 | 740 | 70 |
| 2005-02-23 | 108,000 | 112,000 | 108,000 | 110,000 | 746 | 68.75 |
| 2005-02-22 | 107,000 | 115,000 | 107,000 | 113,000 | 1,059 | 70.63 |
| 2005-02-21 | 105,000 | 108,000 | 101,000 | 106,000 | 1,226 | 66.25 |
| 2005-02-18 | 110,000 | 110,000 | 104,000 | 106,000 | 320 | 66.25 |
| 2005-02-17 | 112,000 | 112,000 | 109,000 | 109,000 | 234 | 68.13 |
| 2005-02-16 | 114,000 | 114,000 | 111,000 | 111,000 | 146 | 69.38 |
| 2005-02-15 | 115,000 | 115,000 | 113,000 | 114,000 | 217 | 71.25 |
| 2005-02-14 | 112,000 | 115,000 | 112,000 | 115,000 | 255 | 71.88 |
| 2005-02-10 | 112,000 | 113,000 | 109,000 | 111,000 | 324 | 69.38 |
| 2005-02-09 | 116,000 | 116,000 | 113,000 | 113,000 | 312 | 70.63 |
| 2005-02-08 | 118,000 | 120,000 | 116,000 | 117,000 | 178 | 73.13 |
| 2005-02-07 | 121,000 | 121,000 | 116,000 | 119,000 | 254 | 74.38 |
| 2005-02-04 | 126,000 | 126,000 | 120,000 | 122,000 | 293 | 76.25 |
| 2005-02-03 | 126,000 | 127,000 | 125,000 | 126,000 | 262 | 78.75 |
| 2005-02-02 | 127,000 | 129,000 | 124,000 | 125,000 | 302 | 78.13 |
| 2005-02-01 | 126,000 | 130,000 | 126,000 | 126,000 | 410 | 78.75 |
| 2005-01-31 | 124,000 | 125,000 | 122,000 | 124,000 | 278 | 77.50 |
| 2005-01-28 | 127,000 | 127,000 | 124,000 | 125,000 | 281 | 78.13 |
| 2005-01-27 | 128,000 | 129,000 | 125,000 | 125,000 | 166 | 78.13 |
| 2005-01-26 | 127,000 | 130,000 | 126,000 | 128,000 | 420 | 80 |
| 2005-01-25 | 127,000 | 127,000 | 124,000 | 125,000 | 131 | 78.13 |
| 2005-01-24 | 126,000 | 127,000 | 124,000 | 127,000 | 264 | 79.38 |
| 2005-01-21 | 126,000 | 129,000 | 125,000 | 126,000 | 142 | 78.75 |
| 2005-01-20 | 128,000 | 130,000 | 126,000 | 128,000 | 344 | 80 |
| 2005-01-19 | 131,000 | 132,000 | 129,000 | 129,000 | 703 | 80.63 |
| 2005-01-18 | 125,000 | 133,000 | 124,000 | 133,000 | 1,418 | 83.13 |
| 2005-01-17 | 125,000 | 127,000 | 123,000 | 123,000 | 469 | 76.88 |
| 2005-01-14 | 128,000 | 129,000 | 125,000 | 127,000 | 488 | 79.38 |
| 2005-01-13 | 132,000 | 132,000 | 127,000 | 130,000 | 433 | 81.25 |
| 2005-01-12 | 137,000 | 137,000 | 126,000 | 130,000 | 638 | 81.25 |
| 2005-01-11 | 141,000 | 142,000 | 135,000 | 139,000 | 1,023 | 86.88 |
| 2005-01-07 | 142,000 | 143,000 | 138,000 | 140,000 | 1,087 | 87.50 |
| 2005-01-06 | 145,000 | 147,000 | 133,000 | 139,000 | 2,477 | 86.88 |
| 2005-01-05 | 131,000 | 141,000 | 131,000 | 141,000 | 1,813 | 88.13 |
| 2005-01-04 | 110,000 | 122,000 | 108,000 | 121,000 | 824 | 75.63 |
分割・併合履歴 ： [2021-11-29]1株→4株 [2018-05-29]1株→4株 [2013-03-27]1株→100株 [2004-12-27]1株→3株 [2004-04-26]1株→4株 [2003-02-25]1株→2株
