2418 (株)ツカダ・グローバルホールディング 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 | 828,996 | 831,000 | 819,996 | 822,996 | 14 | 685.83 |
| 2005-12-29 | 858,000 | 858,000 | 812,004 | 830,004 | 60 | 691.67 |
| 2005-12-28 | 879,000 | 879,000 | 821,004 | 858,000 | 77 | 715 |
| 2005-12-27 | 930,996 | 933,996 | 879,996 | 888,996 | 153 | 740.83 |
| 2005-12-26 | 2,700,000 | 2,740,000 | 2,549,990 | 2,679,980 | 110 | 744.44 |
| 2005-12-22 | 2,549,990 | 2,679,980 | 2,539,980 | 2,660,000 | 64 | 738.89 |
| 2005-12-21 | 2,419,990 | 2,560,000 | 2,419,990 | 2,530,010 | 60 | 702.78 |
| 2005-12-20 | 2,340,000 | 2,409,980 | 2,340,000 | 2,409,980 | 53 | 669.44 |
| 2005-12-19 | 2,290,000 | 2,300,000 | 2,260,010 | 2,300,000 | 44 | 638.89 |
| 2005-12-16 | 2,189,990 | 2,350,010 | 2,189,990 | 2,300,000 | 56 | 638.89 |
| 2005-12-15 | 2,059,990 | 2,200,000 | 2,049,980 | 2,189,990 | 66 | 608.33 |
| 2005-12-14 | 2,070,000 | 2,070,000 | 2,049,980 | 2,049,980 | 7 | 569.44 |
| 2005-12-13 | 2,030,000 | 2,070,000 | 2,030,000 | 2,030,000 | 9 | 563.89 |
| 2005-12-12 | 2,049,980 | 2,080,010 | 2,030,000 | 2,049,980 | 20 | 569.44 |
| 2005-12-09 | 1,999,980 | 1,999,980 | 1,990,010 | 1,990,010 | 4 | 552.78 |
| 2005-12-08 | 1,999,980 | 2,009,990 | 1,999,980 | 1,999,980 | 3 | 555.55 |
| 2005-12-07 | 1,959,980 | 2,009,990 | 1,950,010 | 1,999,980 | 36 | 555.55 |
| 2005-12-06 | 1,930,000 | 1,999,980 | 1,930,000 | 1,959,980 | 25 | 544.44 |
| 2005-12-05 | 1,969,990 | 1,969,990 | 1,909,980 | 1,930,000 | 51 | 536.11 |
| 2005-12-02 | 2,120,000 | 2,120,000 | 1,969,990 | 1,969,990 | 221 | 547.22 |
| 2005-12-01 | 1,789,990 | 1,829,990 | 1,789,990 | 1,819,980 | 7 | 505.55 |
| 2005-11-30 | 1,840,000 | 1,840,000 | 1,760,000 | 1,779,980 | 27 | 494.44 |
| 2005-11-29 | 1,879,990 | 1,879,990 | 1,860,010 | 1,860,010 | 12 | 516.67 |
| 2005-11-28 | 1,900,010 | 1,900,010 | 1,879,990 | 1,879,990 | 11 | 522.22 |
| 2005-11-25 | 1,909,980 | 1,909,980 | 1,900,010 | 1,909,980 | 8 | 530.55 |
| 2005-11-24 | 1,909,980 | 1,909,980 | 1,909,980 | 1,909,980 | 4 | 530.55 |
| 2005-11-22 | 1,930,000 | 1,930,000 | 1,900,010 | 1,900,010 | 5 | 527.78 |
| 2005-11-21 | 1,879,990 | 1,930,000 | 1,879,990 | 1,930,000 | 13 | 536.11 |
| 2005-11-18 | 1,900,010 | 1,900,010 | 1,860,010 | 1,869,980 | 12 | 519.44 |
| 2005-11-17 | 1,890,000 | 1,909,980 | 1,890,000 | 1,900,010 | 6 | 527.78 |
| 2005-11-16 | 1,890,000 | 1,909,980 | 1,890,000 | 1,909,980 | 14 | 530.55 |
| 2005-11-15 | 1,900,010 | 1,930,000 | 1,900,010 | 1,909,980 | 26 | 530.55 |
| 2005-11-14 | 2,070,000 | 2,070,000 | 1,930,000 | 1,950,010 | 22 | 541.67 |
| 2005-11-11 | 2,139,980 | 2,149,990 | 2,099,990 | 2,099,990 | 6 | 583.33 |
| 2005-11-10 | 2,139,980 | 2,139,980 | 2,139,980 | 2,139,980 | 1 | 594.44 |
| 2005-11-09 | 2,130,010 | 2,130,010 | 2,130,010 | 2,130,010 | 1 | 591.67 |
| 2005-11-08 | 2,179,980 | 2,220,010 | 2,160,000 | 2,210,000 | 15 | 613.89 |
| 2005-11-07 | 2,089,980 | 2,200,000 | 2,070,000 | 2,170,010 | 46 | 602.78 |
| 2005-11-02 | 2,030,000 | 2,030,000 | 1,990,010 | 1,990,010 | 7 | 552.78 |
| 2005-11-01 | 2,009,990 | 2,020,000 | 2,009,990 | 2,020,000 | 3 | 561.11 |
| 2005-10-31 | 1,990,010 | 1,990,010 | 1,990,010 | 1,990,010 | 2 | 552.78 |
| 2005-10-28 | 1,999,980 | 2,009,990 | 1,999,980 | 2,009,990 | 2 | 558.33 |
| 2005-10-27 | 2,020,000 | 2,020,000 | 1,969,990 | 1,969,990 | 4 | 547.22 |
| 2005-10-26 | 1,959,980 | 1,999,980 | 1,959,980 | 1,990,010 | 8 | 552.78 |
| 2005-10-25 | 1,950,010 | 1,999,980 | 1,950,010 | 1,999,980 | 16 | 555.55 |
| 2005-10-24 | 1,930,000 | 1,930,000 | 1,930,000 | 1,930,000 | 2 | 536.11 |
| 2005-10-21 | 1,919,990 | 1,919,990 | 1,919,990 | 1,919,990 | 4 | 533.33 |
| 2005-10-20 | 1,950,010 | 1,950,010 | 1,930,000 | 1,930,000 | 4 | 536.11 |
| 2005-10-19 | 1,919,990 | 1,930,000 | 1,900,010 | 1,930,000 | 10 | 536.11 |
| 2005-10-18 | 1,900,010 | 1,909,980 | 1,900,010 | 1,909,980 | 3 | 530.55 |
| 2005-10-17 | 1,950,010 | 1,969,990 | 1,909,980 | 1,909,980 | 8 | 530.55 |
| 2005-10-14 | 1,890,000 | 1,940,000 | 1,890,000 | 1,940,000 | 4 | 538.89 |
| 2005-10-13 | 1,890,000 | 1,890,000 | 1,890,000 | 1,890,000 | 1 | 525 |
| 2005-10-12 | 1,890,000 | 1,890,000 | 1,890,000 | 1,890,000 | 2 | 525 |
| 2005-10-11 | 1,919,990 | 1,919,990 | 1,919,990 | 1,919,990 | 3 | 533.33 |
| 2005-10-07 | 1,890,000 | 1,950,010 | 1,890,000 | 1,909,980 | 16 | 530.55 |
| 2005-10-06 | 2,040,010 | 2,040,010 | 1,900,010 | 2,040,010 | 18 | 566.67 |
| 2005-10-05 | 1,879,990 | 2,120,000 | 1,879,990 | 2,120,000 | 31 | 588.89 |
| 2005-10-04 | 1,860,010 | 1,860,010 | 1,860,010 | 1,860,010 | 1 | 516.67 |
| 2005-10-03 | 1,819,980 | 1,860,010 | 1,819,980 | 1,860,010 | 3 | 516.67 |
| 2005-09-30 | 1,819,980 | 1,819,980 | 1,819,980 | 1,819,980 | 1 | 505.55 |
| 2005-09-29 | 1,879,990 | 1,879,990 | 1,860,010 | 1,860,010 | 5 | 516.67 |
| 2005-09-28 | 1,879,990 | 1,879,990 | 1,860,010 | 1,860,010 | 3 | 516.67 |
| 2005-09-27 | 1,789,990 | 1,879,990 | 1,789,990 | 1,869,980 | 6 | 519.44 |
| 2005-09-26 | 1,879,990 | 1,879,990 | 1,810,010 | 1,810,010 | 8 | 502.78 |
| 2005-09-22 | 1,860,010 | 1,879,990 | 1,850,000 | 1,879,990 | 5 | 522.22 |
| 2005-09-21 | 1,900,010 | 1,900,010 | 1,829,990 | 1,850,000 | 16 | 513.89 |
| 2005-09-20 | 1,890,000 | 1,900,010 | 1,869,980 | 1,869,980 | 6 | 519.44 |
| 2005-09-16 | 1,850,000 | 1,850,000 | 1,850,000 | 1,850,000 | 3 | 513.89 |
| 2005-09-15 | 1,829,990 | 1,840,000 | 1,829,990 | 1,829,990 | 3 | 508.33 |
| 2005-09-14 | 1,850,000 | 1,890,000 | 1,850,000 | 1,879,990 | 6 | 522.22 |
| 2005-09-13 | 1,760,000 | 1,789,990 | 1,750,000 | 1,789,990 | 3 | 497.22 |
| 2005-09-12 | 1,760,000 | 1,779,980 | 1,760,000 | 1,779,980 | 2 | 494.44 |
| 2005-09-09 | 1,810,010 | 1,810,010 | 1,789,990 | 1,789,990 | 4 | 497.22 |
| 2005-09-08 | 1,890,000 | 1,890,000 | 1,829,990 | 1,850,000 | 3 | 513.89 |
| 2005-09-05 | 1,840,000 | 1,900,010 | 1,840,000 | 1,900,010 | 2 | 527.78 |
| 2005-09-02 | 1,829,990 | 1,909,980 | 1,819,980 | 1,909,980 | 6 | 530.55 |
| 2005-09-01 | 1,890,000 | 1,900,010 | 1,890,000 | 1,900,010 | 6 | 527.78 |
| 2005-08-31 | 1,779,980 | 1,900,010 | 1,750,000 | 1,900,010 | 10 | 527.78 |
| 2005-08-30 | 1,750,000 | 1,750,000 | 1,750,000 | 1,750,000 | 3 | 486.11 |
| 2005-08-29 | 1,750,000 | 1,750,000 | 1,729,980 | 1,750,000 | 4 | 486.11 |
| 2005-08-26 | 1,750,000 | 1,750,000 | 1,750,000 | 1,750,000 | 3 | 486.11 |
| 2005-08-25 | 1,750,000 | 1,750,000 | 1,720,010 | 1,750,000 | 14 | 486.11 |
| 2005-08-24 | 1,750,000 | 1,750,000 | 1,750,000 | 1,750,000 | 4 | 486.11 |
| 2005-08-23 | 1,760,000 | 1,760,000 | 1,750,000 | 1,750,000 | 5 | 486.11 |
| 2005-08-22 | 1,760,000 | 1,760,000 | 1,760,000 | 1,760,000 | 2 | 488.89 |
| 2005-08-18 | 1,789,990 | 1,819,980 | 1,779,980 | 1,789,990 | 10 | 497.22 |
| 2005-08-17 | 1,739,990 | 1,760,000 | 1,739,990 | 1,760,000 | 6 | 488.89 |
| 2005-08-16 | 1,760,000 | 1,760,000 | 1,739,990 | 1,739,990 | 2 | 483.33 |
| 2005-08-15 | 1,739,990 | 1,800,000 | 1,739,990 | 1,760,000 | 16 | 488.89 |
| 2005-08-12 | 1,850,000 | 1,850,000 | 1,800,000 | 1,829,990 | 5 | 508.33 |
| 2005-08-10 | 1,879,990 | 1,890,000 | 1,879,990 | 1,890,000 | 2 | 525 |
| 2005-08-09 | 1,819,980 | 1,819,980 | 1,819,980 | 1,819,980 | 1 | 505.55 |
| 2005-08-08 | 1,810,010 | 1,810,010 | 1,810,010 | 1,810,010 | 1 | 502.78 |
| 2005-08-04 | 1,900,010 | 1,919,990 | 1,819,980 | 1,850,000 | 17 | 513.89 |
| 2005-08-03 | 1,850,000 | 1,919,990 | 1,840,000 | 1,900,010 | 12 | 527.78 |
| 2005-08-02 | 1,860,010 | 1,860,010 | 1,860,010 | 1,860,010 | 1 | 516.67 |
| 2005-08-01 | 1,850,000 | 1,850,000 | 1,850,000 | 1,850,000 | 1 | 513.89 |
| 2005-07-29 | 1,850,000 | 1,850,000 | 1,850,000 | 1,850,000 | 2 | 513.89 |
| 2005-07-28 | 1,919,990 | 1,919,990 | 1,850,000 | 1,850,000 | 7 | 513.89 |
| 2005-07-27 | 1,850,000 | 1,919,990 | 1,850,000 | 1,919,990 | 5 | 533.33 |
| 2005-07-26 | 1,909,980 | 1,909,980 | 1,819,980 | 1,860,010 | 11 | 516.67 |
| 2005-07-25 | 1,919,990 | 1,919,990 | 1,919,990 | 1,919,990 | 1 | 533.33 |
| 2005-07-22 | 1,950,010 | 1,950,010 | 1,919,990 | 1,919,990 | 2 | 533.33 |
| 2005-07-21 | 1,959,980 | 1,959,980 | 1,959,980 | 1,959,980 | 1 | 544.44 |
| 2005-07-20 | 1,959,980 | 1,959,980 | 1,959,980 | 1,959,980 | 2 | 544.44 |
| 2005-07-19 | 2,030,000 | 2,030,000 | 1,959,980 | 1,959,980 | 4 | 544.44 |
| 2005-07-15 | 2,040,010 | 2,059,990 | 2,040,010 | 2,059,990 | 2 | 572.22 |
| 2005-07-13 | 2,049,980 | 2,070,000 | 2,049,980 | 2,070,000 | 3 | 575 |
| 2005-07-12 | 1,999,980 | 2,059,990 | 1,999,980 | 2,059,990 | 13 | 572.22 |
| 2005-07-11 | 2,009,990 | 2,020,000 | 1,999,980 | 2,009,990 | 13 | 558.33 |
| 2005-07-08 | 1,990,010 | 1,990,010 | 1,990,010 | 1,990,010 | 6 | 552.78 |
| 2005-07-07 | 1,999,980 | 1,999,980 | 1,990,010 | 1,990,010 | 3 | 552.78 |
| 2005-07-06 | 1,980,000 | 1,999,980 | 1,969,990 | 1,999,980 | 8 | 555.55 |
| 2005-07-05 | 1,990,010 | 1,990,010 | 1,980,000 | 1,980,000 | 9 | 550 |
| 2005-07-04 | 1,999,980 | 1,999,980 | 1,980,000 | 1,990,010 | 10 | 552.78 |
| 2005-07-01 | 1,999,980 | 1,999,980 | 1,969,990 | 1,969,990 | 5 | 547.22 |
| 2005-06-30 | 1,980,000 | 1,980,000 | 1,969,990 | 1,969,990 | 6 | 547.22 |
| 2005-06-29 | 1,999,980 | 1,999,980 | 1,950,010 | 1,969,990 | 13 | 547.22 |
| 2005-06-28 | 1,969,990 | 1,990,010 | 1,969,990 | 1,990,010 | 4 | 552.78 |
| 2005-06-27 | 2,009,990 | 2,009,990 | 1,940,000 | 1,969,990 | 12 | 547.22 |
| 2005-06-24 | 1,890,000 | 1,980,000 | 1,860,010 | 1,980,000 | 29 | 550 |
| 2005-06-23 | 1,850,000 | 1,869,980 | 1,840,000 | 1,860,010 | 17 | 516.67 |
| 2005-06-22 | 1,890,000 | 1,890,000 | 1,850,000 | 1,850,000 | 8 | 513.89 |
| 2005-06-21 | 1,869,980 | 1,869,980 | 1,840,000 | 1,840,000 | 9 | 511.11 |
| 2005-06-20 | 1,890,000 | 1,890,000 | 1,869,980 | 1,879,990 | 6 | 522.22 |
| 2005-06-17 | 1,869,980 | 1,879,990 | 1,860,010 | 1,860,010 | 3 | 516.67 |
| 2005-06-16 | 1,869,980 | 1,869,980 | 1,869,980 | 1,869,980 | 1 | 519.44 |
| 2005-06-15 | 1,900,010 | 1,909,980 | 1,869,980 | 1,869,980 | 22 | 519.44 |
| 2005-06-14 | 1,909,980 | 1,909,980 | 1,909,980 | 1,909,980 | 4 | 530.55 |
| 2005-06-13 | 1,980,000 | 1,980,000 | 1,930,000 | 1,940,000 | 18 | 538.89 |
| 2005-06-10 | 1,869,980 | 1,950,010 | 1,850,000 | 1,919,990 | 33 | 533.33 |
| 2005-06-09 | 1,890,000 | 1,890,000 | 1,850,000 | 1,850,000 | 14 | 513.89 |
| 2005-06-08 | 1,810,010 | 1,890,000 | 1,810,010 | 1,890,000 | 22 | 525 |
| 2005-06-07 | 1,800,000 | 1,810,010 | 1,789,990 | 1,800,000 | 56 | 500 |
| 2005-06-06 | 1,800,000 | 1,829,990 | 1,789,990 | 1,789,990 | 70 | 497.22 |
| 2005-06-03 | 1,810,010 | 1,829,990 | 1,800,000 | 1,819,980 | 17 | 505.55 |
| 2005-06-02 | 1,800,000 | 1,810,010 | 1,779,980 | 1,800,000 | 46 | 500 |
| 2005-06-01 | 1,800,000 | 1,850,000 | 1,800,000 | 1,800,000 | 69 | 500 |
| 2005-05-31 | 1,710,000 | 1,829,990 | 1,699,990 | 1,810,010 | 109 | 502.78 |
| 2005-05-30 | 1,639,980 | 1,670,000 | 1,620,000 | 1,660,000 | 78 | 461.11 |
| 2005-05-27 | 1,630,010 | 1,630,010 | 1,559,990 | 1,580,000 | 50 | 438.89 |
| 2005-05-26 | 1,599,980 | 1,649,990 | 1,590,010 | 1,609,990 | 40 | 447.22 |
| 2005-05-25 | 1,620,000 | 1,630,010 | 1,580,000 | 1,609,990 | 34 | 447.22 |
| 2005-05-24 | 1,689,980 | 1,699,990 | 1,630,010 | 1,630,010 | 43 | 452.78 |
| 2005-05-23 | 1,639,980 | 1,689,980 | 1,620,000 | 1,670,000 | 42 | 463.89 |
| 2005-05-20 | 1,689,980 | 1,720,010 | 1,639,980 | 1,639,980 | 72 | 455.55 |
| 2005-05-19 | 1,630,010 | 1,720,010 | 1,630,010 | 1,720,010 | 129 | 477.78 |
| 2005-05-18 | 1,649,990 | 1,660,000 | 1,549,980 | 1,609,990 | 100 | 447.22 |
| 2005-05-17 | 1,770,010 | 1,779,980 | 1,530,000 | 1,590,010 | 111 | 441.67 |
| 2005-05-16 | 1,869,980 | 1,900,010 | 1,689,980 | 1,689,980 | 102 | 469.44 |
| 2005-05-13 | 2,020,000 | 2,049,980 | 1,980,000 | 1,990,010 | 53 | 552.78 |
| 2005-05-12 | 2,040,010 | 2,059,990 | 1,999,980 | 2,020,000 | 83 | 561.11 |
| 2005-05-11 | 2,120,000 | 2,120,000 | 2,070,000 | 2,070,000 | 18 | 575 |
| 2005-05-10 | 2,110,000 | 2,139,980 | 2,110,000 | 2,120,000 | 11 | 588.89 |
| 2005-05-09 | 2,200,000 | 2,200,000 | 2,059,990 | 2,120,000 | 56 | 588.89 |
| 2005-05-06 | 2,200,000 | 2,200,000 | 2,149,990 | 2,179,980 | 13 | 605.55 |
| 2005-05-02 | 2,130,010 | 2,179,980 | 2,120,000 | 2,160,000 | 12 | 600 |
| 2005-04-28 | 2,210,000 | 2,210,000 | 2,139,980 | 2,149,990 | 18 | 597.22 |
| 2005-04-27 | 2,189,990 | 2,229,980 | 2,179,980 | 2,229,980 | 29 | 619.44 |
| 2005-04-26 | 2,260,010 | 2,260,010 | 2,179,980 | 2,210,000 | 30 | 613.89 |
| 2005-04-25 | 2,229,980 | 2,369,990 | 2,229,980 | 2,300,000 | 167 | 638.89 |
| 2005-04-22 | 2,080,010 | 2,200,000 | 2,059,990 | 2,189,990 | 54 | 608.33 |
| 2005-04-21 | 2,059,990 | 2,059,990 | 2,020,000 | 2,049,980 | 16 | 569.44 |
| 2005-04-20 | 2,089,980 | 2,130,010 | 2,070,000 | 2,070,000 | 13 | 575 |
| 2005-04-19 | 2,080,010 | 2,089,980 | 2,059,990 | 2,059,990 | 6 | 572.22 |
| 2005-04-18 | 2,080,010 | 2,080,010 | 2,009,990 | 2,040,010 | 18 | 566.67 |
| 2005-04-15 | 2,130,010 | 2,139,980 | 2,099,990 | 2,139,980 | 11 | 594.44 |
| 2005-04-14 | 2,080,010 | 2,089,980 | 2,049,980 | 2,089,980 | 13 | 580.55 |
| 2005-04-13 | 2,070,000 | 2,099,990 | 2,049,980 | 2,080,010 | 25 | 577.78 |
| 2005-04-12 | 2,080,010 | 2,080,010 | 2,020,000 | 2,059,990 | 18 | 572.22 |
| 2005-04-11 | 2,110,000 | 2,120,000 | 2,059,990 | 2,080,010 | 16 | 577.78 |
| 2005-04-08 | 2,210,000 | 2,210,000 | 2,139,980 | 2,179,980 | 14 | 605.55 |
| 2005-04-07 | 2,160,000 | 2,210,000 | 2,160,000 | 2,210,000 | 14 | 613.89 |
| 2005-04-06 | 2,290,000 | 2,319,980 | 2,110,000 | 2,179,980 | 43 | 605.55 |
| 2005-04-05 | 2,160,000 | 2,239,990 | 2,149,990 | 2,239,990 | 34 | 622.22 |
| 2005-04-04 | 2,089,980 | 2,149,990 | 2,089,980 | 2,149,990 | 14 | 597.22 |
| 2005-04-01 | 2,020,000 | 2,130,010 | 2,020,000 | 2,089,980 | 26 | 580.55 |
| 2005-03-31 | 2,020,000 | 2,059,990 | 2,020,000 | 2,020,000 | 22 | 561.11 |
| 2005-03-30 | 2,040,010 | 2,049,980 | 1,980,000 | 1,990,010 | 32 | 552.78 |
| 2005-03-29 | 2,120,000 | 2,120,000 | 2,030,000 | 2,040,010 | 16 | 566.67 |
| 2005-03-28 | 2,120,000 | 2,130,010 | 2,110,000 | 2,110,000 | 5 | 586.11 |
| 2005-03-25 | 2,170,010 | 2,170,010 | 2,099,990 | 2,110,000 | 12 | 586.11 |
| 2005-03-24 | 2,200,000 | 2,200,000 | 2,149,990 | 2,149,990 | 12 | 597.22 |
| 2005-03-23 | 2,189,990 | 2,189,990 | 2,110,000 | 2,149,990 | 15 | 597.22 |
| 2005-03-22 | 2,220,010 | 2,229,980 | 2,200,000 | 2,200,000 | 24 | 611.11 |
| 2005-03-18 | 2,130,010 | 2,250,000 | 2,130,010 | 2,250,000 | 45 | 625 |
| 2005-03-17 | 2,089,980 | 2,130,010 | 2,089,980 | 2,099,990 | 30 | 583.33 |
| 2005-03-16 | 2,160,000 | 2,160,000 | 2,120,000 | 2,130,010 | 45 | 591.67 |
| 2005-03-15 | 2,229,980 | 2,239,990 | 2,179,980 | 2,179,980 | 25 | 605.55 |
| 2005-03-14 | 2,260,010 | 2,269,980 | 2,220,010 | 2,250,000 | 18 | 625 |
| 2005-03-11 | 2,229,980 | 2,269,980 | 2,200,000 | 2,250,000 | 41 | 625 |
| 2005-03-10 | 2,300,000 | 2,300,000 | 2,200,000 | 2,200,000 | 57 | 611.11 |
| 2005-03-09 | 2,250,000 | 2,319,980 | 2,250,000 | 2,290,000 | 40 | 636.11 |
| 2005-03-08 | 2,269,980 | 2,279,990 | 2,210,000 | 2,260,010 | 66 | 627.78 |
| 2005-03-07 | 2,440,010 | 2,449,980 | 2,340,000 | 2,350,010 | 64 | 652.78 |
| 2005-03-04 | 2,490,010 | 2,499,980 | 2,459,990 | 2,459,990 | 54 | 683.33 |
| 2005-03-03 | 2,499,980 | 2,549,990 | 2,449,980 | 2,520,000 | 90 | 700 |
| 2005-03-02 | 2,530,010 | 2,530,010 | 2,480,000 | 2,490,010 | 53 | 691.67 |
| 2005-03-01 | 2,539,980 | 2,549,990 | 2,480,000 | 2,499,980 | 76 | 694.44 |
| 2005-02-28 | 2,459,990 | 2,560,000 | 2,459,990 | 2,530,010 | 127 | 702.78 |
| 2005-02-25 | 2,490,010 | 2,490,010 | 2,449,980 | 2,449,980 | 47 | 680.55 |
| 2005-02-24 | 2,499,980 | 2,499,980 | 2,440,010 | 2,480,000 | 30 | 688.89 |
| 2005-02-23 | 2,459,990 | 2,539,980 | 2,449,980 | 2,490,010 | 60 | 691.67 |
| 2005-02-22 | 2,369,990 | 2,499,980 | 2,350,010 | 2,499,980 | 184 | 694.44 |
| 2005-02-21 | 2,539,980 | 2,589,980 | 2,319,980 | 2,409,980 | 279 | 669.44 |
| 2005-02-18 | 2,610,000 | 2,670,010 | 2,530,010 | 2,570,000 | 133 | 713.89 |
| 2005-02-17 | 2,750,000 | 2,750,000 | 2,610,000 | 2,650,000 | 120 | 736.11 |
| 2005-02-16 | 2,539,980 | 2,830,000 | 2,539,980 | 2,639,990 | 310 | 733.33 |
| 2005-02-15 | 2,400,010 | 2,710,010 | 2,400,010 | 2,530,010 | 255 | 702.78 |
| 2005-02-14 | 2,409,980 | 2,430,000 | 2,350,010 | 2,380,000 | 82 | 661.11 |
| 2005-02-10 | 2,480,000 | 2,530,010 | 2,400,010 | 2,440,010 | 165 | 677.78 |
| 2005-02-09 | 2,329,990 | 2,599,990 | 2,300,000 | 2,599,990 | 401 | 722.22 |
| 2005-02-08 | 2,220,010 | 2,290,000 | 2,179,980 | 2,250,000 | 26 | 625 |
| 2005-02-07 | 2,290,000 | 2,290,000 | 2,200,000 | 2,220,010 | 39 | 616.67 |
| 2005-02-04 | 2,400,010 | 2,400,010 | 2,279,990 | 2,300,000 | 112 | 638.89 |
| 2005-02-03 | 2,260,010 | 2,449,980 | 2,229,980 | 2,449,980 | 502 | 680.55 |
| 2005-02-02 | 2,149,990 | 2,300,000 | 2,110,000 | 2,269,980 | 152 | 630.55 |
| 2005-02-01 | 2,160,000 | 2,170,010 | 2,099,990 | 2,149,990 | 58 | 597.22 |
| 2005-01-31 | 2,089,980 | 2,139,980 | 2,089,980 | 2,130,010 | 41 | 591.67 |
| 2005-01-28 | 2,130,010 | 2,139,980 | 2,089,980 | 2,099,990 | 46 | 583.33 |
| 2005-01-27 | 2,200,000 | 2,200,000 | 2,139,980 | 2,139,980 | 21 | 594.44 |
| 2005-01-26 | 2,210,000 | 2,220,010 | 2,160,000 | 2,200,000 | 49 | 611.11 |
| 2005-01-25 | 2,239,990 | 2,239,990 | 2,179,980 | 2,200,000 | 118 | 611.11 |
| 2005-01-24 | 2,160,000 | 2,260,010 | 2,160,000 | 2,229,980 | 236 | 619.44 |
| 2005-01-21 | 2,070,000 | 2,149,990 | 2,059,990 | 2,139,980 | 89 | 594.44 |
| 2005-01-20 | 2,120,000 | 2,130,010 | 2,080,010 | 2,110,000 | 27 | 586.11 |
| 2005-01-19 | 2,099,990 | 2,200,000 | 2,099,990 | 2,160,000 | 84 | 600 |
| 2005-01-18 | 2,179,980 | 2,179,980 | 2,049,980 | 2,130,010 | 92 | 591.67 |
| 2005-01-17 | 2,260,010 | 2,329,990 | 2,099,990 | 2,139,980 | 321 | 594.44 |
| 2005-01-14 | 2,099,990 | 2,229,980 | 2,089,980 | 2,200,000 | 206 | 611.11 |
| 2005-01-13 | 2,099,990 | 2,380,000 | 2,059,990 | 2,139,980 | 672 | 594.44 |
| 2005-01-12 | 2,049,980 | 2,099,990 | 1,999,980 | 2,099,990 | 266 | 583.33 |
| 2005-01-11 | 1,869,980 | 2,149,990 | 1,869,980 | 2,089,980 | 650 | 580.55 |
| 2005-01-07 | 1,869,980 | 1,900,010 | 1,840,000 | 1,850,000 | 78 | 513.89 |
| 2005-01-06 | 1,900,010 | 1,940,000 | 1,850,000 | 1,869,980 | 272 | 519.44 |
| 2005-01-05 | 1,739,990 | 1,969,990 | 1,699,990 | 1,900,010 | 173 | 527.78 |
| 2005-01-04 | 1,789,990 | 1,789,990 | 1,720,010 | 1,750,000 | 40 | 486.11 |
分割・併合履歴 ： [2013-06-26]1株→200株 [2010-09-28]1株→3株 [2006-12-26]1株→2株 [2005-12-27]1株→3株
