2798 (株)ワイズテーブルコーポレーション 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 | 306,000 | 309,000 | 306,000 | 308,000 | 56 | 3,080 |
| 2005-12-29 | 296,000 | 306,000 | 296,000 | 305,000 | 105 | 3,050 |
| 2005-12-28 | 294,000 | 297,000 | 294,000 | 295,000 | 53 | 2,950 |
| 2005-12-27 | 289,000 | 295,000 | 289,000 | 293,000 | 97 | 2,930 |
| 2005-12-26 | 293,000 | 297,000 | 293,000 | 295,000 | 83 | 2,950 |
| 2005-12-22 | 293,000 | 294,000 | 291,000 | 292,000 | 77 | 2,920 |
| 2005-12-21 | 302,000 | 302,000 | 294,000 | 294,000 | 111 | 2,940 |
| 2005-12-20 | 301,000 | 303,000 | 300,000 | 301,000 | 56 | 3,010 |
| 2005-12-19 | 306,000 | 307,000 | 301,000 | 302,000 | 57 | 3,020 |
| 2005-12-16 | 310,000 | 313,000 | 306,000 | 306,000 | 123 | 3,060 |
| 2005-12-15 | 316,000 | 317,000 | 311,000 | 313,000 | 77 | 3,130 |
| 2005-12-14 | 317,000 | 317,000 | 314,000 | 316,000 | 53 | 3,160 |
| 2005-12-13 | 313,000 | 315,000 | 312,000 | 312,000 | 55 | 3,120 |
| 2005-12-12 | 315,000 | 318,000 | 312,000 | 313,000 | 50 | 3,130 |
| 2005-12-09 | 314,000 | 314,000 | 311,000 | 313,000 | 29 | 3,130 |
| 2005-12-08 | 316,000 | 316,000 | 312,000 | 313,000 | 31 | 3,130 |
| 2005-12-07 | 314,000 | 315,000 | 310,000 | 314,000 | 101 | 3,140 |
| 2005-12-06 | 312,000 | 319,000 | 312,000 | 312,000 | 89 | 3,120 |
| 2005-12-05 | 305,000 | 310,000 | 305,000 | 309,000 | 55 | 3,090 |
| 2005-12-02 | 300,000 | 304,000 | 300,000 | 303,000 | 70 | 3,030 |
| 2005-12-01 | 301,000 | 312,000 | 301,000 | 306,000 | 110 | 3,060 |
| 2005-11-30 | 293,000 | 299,000 | 293,000 | 296,000 | 89 | 2,960 |
| 2005-11-29 | 295,000 | 295,000 | 292,000 | 292,000 | 33 | 2,920 |
| 2005-11-28 | 293,000 | 294,000 | 291,000 | 294,000 | 42 | 2,940 |
| 2005-11-25 | 292,000 | 293,000 | 291,000 | 291,000 | 34 | 2,910 |
| 2005-11-24 | 295,000 | 295,000 | 292,000 | 292,000 | 36 | 2,920 |
| 2005-11-22 | 292,000 | 293,000 | 291,000 | 292,000 | 33 | 2,920 |
| 2005-11-21 | 294,000 | 295,000 | 291,000 | 292,000 | 67 | 2,920 |
| 2005-11-18 | 292,000 | 293,000 | 290,000 | 290,000 | 31 | 2,900 |
| 2005-11-17 | 292,000 | 293,000 | 291,000 | 292,000 | 30 | 2,920 |
| 2005-11-16 | 291,000 | 294,000 | 291,000 | 292,000 | 29 | 2,920 |
| 2005-11-15 | 292,000 | 294,000 | 290,000 | 292,000 | 38 | 2,920 |
| 2005-11-14 | 287,000 | 298,000 | 287,000 | 290,000 | 122 | 2,900 |
| 2005-11-11 | 284,000 | 285,000 | 282,000 | 282,000 | 35 | 2,820 |
| 2005-11-10 | 279,000 | 283,000 | 279,000 | 281,000 | 30 | 2,810 |
| 2005-11-09 | 279,000 | 281,000 | 275,000 | 276,000 | 62 | 2,760 |
| 2005-11-08 | 281,000 | 283,000 | 277,000 | 281,000 | 106 | 2,810 |
| 2005-11-07 | 284,000 | 286,000 | 282,000 | 283,000 | 41 | 2,830 |
| 2005-11-04 | 286,000 | 287,000 | 283,000 | 286,000 | 87 | 2,860 |
| 2005-11-02 | 293,000 | 293,000 | 289,000 | 290,000 | 33 | 2,900 |
| 2005-11-01 | 294,000 | 294,000 | 292,000 | 293,000 | 11 | 2,930 |
| 2005-10-31 | 292,000 | 293,000 | 290,000 | 293,000 | 37 | 2,930 |
| 2005-10-28 | 293,000 | 293,000 | 288,000 | 290,000 | 33 | 2,900 |
| 2005-10-27 | 295,000 | 295,000 | 282,000 | 290,000 | 77 | 2,900 |
| 2005-10-26 | 283,000 | 295,000 | 283,000 | 294,000 | 74 | 2,940 |
| 2005-10-25 | 285,000 | 285,000 | 282,000 | 283,000 | 23 | 2,830 |
| 2005-10-24 | 286,000 | 289,000 | 283,000 | 283,000 | 45 | 2,830 |
| 2005-10-21 | 281,000 | 283,000 | 280,000 | 282,000 | 55 | 2,820 |
| 2005-10-20 | 282,000 | 283,000 | 278,000 | 281,000 | 68 | 2,810 |
| 2005-10-19 | 289,000 | 289,000 | 281,000 | 282,000 | 61 | 2,820 |
| 2005-10-18 | 284,000 | 286,000 | 282,000 | 285,000 | 94 | 2,850 |
| 2005-10-17 | 278,000 | 289,000 | 277,000 | 289,000 | 107 | 2,890 |
| 2005-10-14 | 285,000 | 286,000 | 275,000 | 276,000 | 205 | 2,760 |
| 2005-10-13 | 298,000 | 298,000 | 285,000 | 289,000 | 303 | 2,890 |
| 2005-10-12 | 301,000 | 307,000 | 292,000 | 294,000 | 762 | 2,940 |
| 2005-10-11 | 316,000 | 316,000 | 316,000 | 316,000 | 46 | 3,160 |
| 2005-10-07 | 371,000 | 371,000 | 366,000 | 366,000 | 10 | 3,660 |
| 2005-10-06 | 372,000 | 374,000 | 366,000 | 371,000 | 21 | 3,710 |
| 2005-10-05 | 380,000 | 380,000 | 365,000 | 374,000 | 45 | 3,740 |
| 2005-10-04 | 383,000 | 383,000 | 366,000 | 366,000 | 134 | 3,660 |
| 2005-10-03 | 341,000 | 358,000 | 340,000 | 353,000 | 56 | 3,530 |
| 2005-09-30 | 335,000 | 342,000 | 330,000 | 340,000 | 123 | 3,400 |
| 2005-09-29 | 340,000 | 344,000 | 336,000 | 337,000 | 78 | 3,370 |
| 2005-09-28 | 350,000 | 350,000 | 333,000 | 341,000 | 124 | 3,410 |
| 2005-09-27 | 360,000 | 360,000 | 350,000 | 351,000 | 76 | 3,510 |
| 2005-09-26 | 360,000 | 362,000 | 360,000 | 360,000 | 30 | 3,600 |
| 2005-09-22 | 368,000 | 368,000 | 360,000 | 360,000 | 79 | 3,600 |
| 2005-09-21 | 368,000 | 368,000 | 364,000 | 368,000 | 40 | 3,680 |
| 2005-09-20 | 369,000 | 370,000 | 366,000 | 367,000 | 35 | 3,670 |
| 2005-09-16 | 372,000 | 373,000 | 370,000 | 370,000 | 35 | 3,700 |
| 2005-09-15 | 371,000 | 371,000 | 365,000 | 369,000 | 70 | 3,690 |
| 2005-09-14 | 371,000 | 373,000 | 369,000 | 369,000 | 29 | 3,690 |
| 2005-09-13 | 370,000 | 370,000 | 366,000 | 370,000 | 40 | 3,700 |
| 2005-09-12 | 370,000 | 376,000 | 367,000 | 369,000 | 65 | 3,690 |
| 2005-09-09 | 376,000 | 376,000 | 371,000 | 371,000 | 21 | 3,710 |
| 2005-09-08 | 374,000 | 377,000 | 372,000 | 372,000 | 16 | 3,720 |
| 2005-09-07 | 379,000 | 384,000 | 373,000 | 373,000 | 60 | 3,730 |
| 2005-09-06 | 374,000 | 380,000 | 373,000 | 377,000 | 18 | 3,770 |
| 2005-09-05 | 375,000 | 375,000 | 372,000 | 374,000 | 19 | 3,740 |
| 2005-09-02 | 372,000 | 376,000 | 371,000 | 375,000 | 18 | 3,750 |
| 2005-09-01 | 377,000 | 377,000 | 372,000 | 372,000 | 20 | 3,720 |
| 2005-08-31 | 373,000 | 375,000 | 371,000 | 372,000 | 25 | 3,720 |
| 2005-08-30 | 378,000 | 378,000 | 374,000 | 374,000 | 17 | 3,740 |
| 2005-08-29 | 377,000 | 379,000 | 377,000 | 378,000 | 8 | 3,780 |
| 2005-08-26 | 378,000 | 379,000 | 375,000 | 377,000 | 17 | 3,770 |
| 2005-08-25 | 380,000 | 383,000 | 376,000 | 376,000 | 24 | 3,760 |
| 2005-08-24 | 382,000 | 388,000 | 382,000 | 383,000 | 16 | 3,830 |
| 2005-08-23 | 397,000 | 397,000 | 387,000 | 392,000 | 32 | 3,920 |
| 2005-08-22 | 392,000 | 394,000 | 387,000 | 392,000 | 30 | 3,920 |
| 2005-08-19 | 391,000 | 391,000 | 389,000 | 391,000 | 27 | 3,910 |
| 2005-08-18 | 390,000 | 390,000 | 389,000 | 389,000 | 16 | 3,890 |
| 2005-08-17 | 390,000 | 390,000 | 385,000 | 387,000 | 21 | 3,870 |
| 2005-08-16 | 380,000 | 388,000 | 379,000 | 385,000 | 41 | 3,850 |
| 2005-08-15 | 383,000 | 383,000 | 377,000 | 377,000 | 10 | 3,770 |
| 2005-08-12 | 384,000 | 384,000 | 382,000 | 382,000 | 35 | 3,820 |
| 2005-08-11 | 381,000 | 383,000 | 378,000 | 379,000 | 35 | 3,790 |
| 2005-08-10 | 387,000 | 387,000 | 380,000 | 381,000 | 71 | 3,810 |
| 2005-08-09 | 368,000 | 384,000 | 367,000 | 378,000 | 93 | 3,780 |
| 2005-08-08 | 363,000 | 366,000 | 354,000 | 366,000 | 96 | 3,660 |
| 2005-08-05 | 366,000 | 374,000 | 366,000 | 368,000 | 147 | 3,680 |
| 2005-08-04 | 389,000 | 389,000 | 369,000 | 381,000 | 98 | 3,810 |
| 2005-08-03 | 397,000 | 397,000 | 389,000 | 391,000 | 83 | 3,910 |
| 2005-08-02 | 401,000 | 401,000 | 396,000 | 396,000 | 56 | 3,960 |
| 2005-08-01 | 407,000 | 407,000 | 399,000 | 403,000 | 69 | 4,030 |
| 2005-07-29 | 405,000 | 406,000 | 403,000 | 406,000 | 10 | 4,060 |
| 2005-07-28 | 403,000 | 407,000 | 401,000 | 404,000 | 33 | 4,040 |
| 2005-07-27 | 404,000 | 404,000 | 399,000 | 399,000 | 49 | 3,990 |
| 2005-07-26 | 400,000 | 404,000 | 399,000 | 402,000 | 58 | 4,020 |
| 2005-07-25 | 405,000 | 405,000 | 400,000 | 402,000 | 58 | 4,020 |
| 2005-07-22 | 409,000 | 409,000 | 405,000 | 407,000 | 52 | 4,070 |
| 2005-07-21 | 414,000 | 415,000 | 410,000 | 410,000 | 58 | 4,100 |
| 2005-07-20 | 419,000 | 419,000 | 412,000 | 414,000 | 27 | 4,140 |
| 2005-07-19 | 425,000 | 427,000 | 410,000 | 418,000 | 94 | 4,180 |
| 2005-07-15 | 443,000 | 447,000 | 423,000 | 425,000 | 553 | 4,250 |
| 2005-07-14 | 410,000 | 425,000 | 410,000 | 423,000 | 132 | 4,230 |
| 2005-07-13 | 412,000 | 412,000 | 409,000 | 410,000 | 29 | 4,100 |
| 2005-07-12 | 412,000 | 415,000 | 411,000 | 412,000 | 22 | 4,120 |
| 2005-07-11 | 417,000 | 418,000 | 413,000 | 416,000 | 33 | 4,160 |
| 2005-07-08 | 418,000 | 421,000 | 415,000 | 421,000 | 41 | 4,210 |
| 2005-07-07 | 423,000 | 427,000 | 423,000 | 423,000 | 34 | 4,230 |
| 2005-07-06 | 431,000 | 431,000 | 422,000 | 425,000 | 91 | 4,250 |
| 2005-07-05 | 420,000 | 437,000 | 419,000 | 426,000 | 319 | 4,260 |
| 2005-07-04 | 420,000 | 420,000 | 414,000 | 419,000 | 67 | 4,190 |
| 2005-07-01 | 420,000 | 422,000 | 412,000 | 417,000 | 46 | 4,170 |
| 2005-06-30 | 416,000 | 422,000 | 408,000 | 421,000 | 120 | 4,210 |
| 2005-06-29 | 410,000 | 422,000 | 407,000 | 417,000 | 125 | 4,170 |
| 2005-06-28 | 405,000 | 410,000 | 404,000 | 407,000 | 54 | 4,070 |
| 2005-06-27 | 408,000 | 408,000 | 405,000 | 406,000 | 17 | 4,060 |
| 2005-06-24 | 403,000 | 408,000 | 403,000 | 408,000 | 31 | 4,080 |
| 2005-06-23 | 411,000 | 416,000 | 404,000 | 408,000 | 97 | 4,080 |
| 2005-06-22 | 398,000 | 402,000 | 398,000 | 401,000 | 32 | 4,010 |
| 2005-06-21 | 403,000 | 404,000 | 398,000 | 399,000 | 64 | 3,990 |
| 2005-06-20 | 403,000 | 403,000 | 398,000 | 399,000 | 32 | 3,990 |
| 2005-06-17 | 406,000 | 407,000 | 401,000 | 404,000 | 40 | 4,040 |
| 2005-06-16 | 398,000 | 407,000 | 397,000 | 407,000 | 68 | 4,070 |
| 2005-06-15 | 395,000 | 400,000 | 393,000 | 398,000 | 43 | 3,980 |
| 2005-06-14 | 398,000 | 400,000 | 396,000 | 398,000 | 28 | 3,980 |
| 2005-06-13 | 397,000 | 400,000 | 397,000 | 397,000 | 39 | 3,970 |
| 2005-06-10 | 396,000 | 402,000 | 395,000 | 402,000 | 28 | 4,020 |
| 2005-06-09 | 401,000 | 402,000 | 396,000 | 397,000 | 70 | 3,970 |
| 2005-06-08 | 402,000 | 402,000 | 400,000 | 401,000 | 23 | 4,010 |
| 2005-06-07 | 400,000 | 405,000 | 396,000 | 402,000 | 60 | 4,020 |
| 2005-06-06 | 396,000 | 403,000 | 396,000 | 401,000 | 31 | 4,010 |
| 2005-06-03 | 405,000 | 410,000 | 401,000 | 405,000 | 61 | 4,050 |
| 2005-06-02 | 407,000 | 409,000 | 405,000 | 407,000 | 45 | 4,070 |
| 2005-06-01 | 412,000 | 412,000 | 407,000 | 409,000 | 40 | 4,090 |
| 2005-05-31 | 414,000 | 418,000 | 411,000 | 412,000 | 32 | 4,120 |
| 2005-05-30 | 410,000 | 415,000 | 406,000 | 414,000 | 33 | 4,140 |
| 2005-05-27 | 395,000 | 407,000 | 390,000 | 406,000 | 47 | 4,060 |
| 2005-05-26 | 400,000 | 405,000 | 385,000 | 394,000 | 72 | 3,940 |
| 2005-05-25 | 411,000 | 411,000 | 401,000 | 402,000 | 55 | 4,020 |
| 2005-05-24 | 412,000 | 415,000 | 407,000 | 411,000 | 38 | 4,110 |
| 2005-05-23 | 413,000 | 415,000 | 407,000 | 411,000 | 53 | 4,110 |
| 2005-05-20 | 410,000 | 415,000 | 402,000 | 409,000 | 177 | 4,090 |
| 2005-05-19 | 428,000 | 432,000 | 399,000 | 400,000 | 241 | 4,000 |
| 2005-05-18 | 414,000 | 425,000 | 414,000 | 417,000 | 89 | 4,170 |
| 2005-05-17 | 434,000 | 437,000 | 405,000 | 413,000 | 196 | 4,130 |
| 2005-05-16 | 451,000 | 451,000 | 432,000 | 432,000 | 82 | 4,320 |
| 2005-05-13 | 457,000 | 460,000 | 444,000 | 448,000 | 129 | 4,480 |
| 2005-05-12 | 450,000 | 462,000 | 447,000 | 457,000 | 156 | 4,570 |
| 2005-05-11 | 439,000 | 454,000 | 437,000 | 445,000 | 171 | 4,450 |
| 2005-05-10 | 441,000 | 448,000 | 430,000 | 444,000 | 198 | 4,440 |
| 2005-05-09 | 449,000 | 449,000 | 441,000 | 442,000 | 115 | 4,420 |
| 2005-05-06 | 460,000 | 460,000 | 442,000 | 450,000 | 163 | 4,500 |
| 2005-05-02 | 462,000 | 465,000 | 451,000 | 455,000 | 170 | 4,550 |
| 2005-04-28 | 484,000 | 485,000 | 459,000 | 462,000 | 382 | 4,620 |
| 2005-04-27 | 462,000 | 500,000 | 457,000 | 482,000 | 731 | 4,820 |
| 2005-04-26 | 480,000 | 483,000 | 450,000 | 459,000 | 468 | 4,590 |
| 2005-04-25 | 505,000 | 514,000 | 483,000 | 490,000 | 1,229 | 4,900 |
| 2005-04-22 | 463,000 | 489,000 | 451,000 | 480,000 | 906 | 4,800 |
| 2005-04-21 | 447,000 | 474,000 | 441,000 | 450,000 | 793 | 4,500 |
| 2005-04-20 | 418,000 | 458,000 | 416,000 | 445,000 | 378 | 4,450 |
| 2005-04-19 | 410,000 | 416,000 | 410,000 | 411,000 | 96 | 4,110 |
| 2005-04-18 | 418,000 | 425,000 | 405,000 | 405,000 | 198 | 4,050 |
| 2005-04-15 | 461,000 | 462,000 | 436,000 | 443,000 | 252 | 4,430 |
| 2005-04-14 | 429,000 | 454,000 | 425,000 | 452,000 | 154 | 4,520 |
| 2005-04-13 | 428,000 | 432,000 | 421,000 | 432,000 | 21 | 4,320 |
| 2005-04-12 | 436,000 | 438,000 | 426,000 | 433,000 | 28 | 4,330 |
| 2005-04-11 | 439,000 | 441,000 | 426,000 | 436,000 | 70 | 4,360 |
| 2005-04-08 | 439,000 | 441,000 | 433,000 | 441,000 | 45 | 4,410 |
| 2005-04-07 | 429,000 | 441,000 | 420,000 | 441,000 | 58 | 4,410 |
| 2005-04-06 | 440,000 | 443,000 | 431,000 | 434,000 | 72 | 4,340 |
| 2005-04-05 | 431,000 | 442,000 | 427,000 | 442,000 | 104 | 4,420 |
| 2005-04-04 | 413,000 | 428,000 | 413,000 | 427,000 | 53 | 4,270 |
| 2005-04-01 | 407,000 | 417,000 | 407,000 | 412,000 | 52 | 4,120 |
| 2005-03-31 | 403,000 | 407,000 | 401,000 | 402,000 | 16 | 4,020 |
| 2005-03-30 | 405,000 | 405,000 | 400,000 | 403,000 | 27 | 4,030 |
| 2005-03-29 | 404,000 | 406,000 | 401,000 | 404,000 | 31 | 4,040 |
| 2005-03-28 | 409,000 | 410,000 | 404,000 | 405,000 | 31 | 4,050 |
| 2005-03-25 | 408,000 | 412,000 | 406,000 | 406,000 | 42 | 4,060 |
| 2005-03-24 | 405,000 | 412,000 | 405,000 | 410,000 | 51 | 4,100 |
| 2005-03-23 | 409,000 | 409,000 | 403,000 | 404,000 | 57 | 4,040 |
| 2005-03-22 | 420,000 | 420,000 | 408,000 | 409,000 | 64 | 4,090 |
| 2005-03-18 | 428,000 | 428,000 | 420,000 | 421,000 | 69 | 4,210 |
| 2005-03-17 | 425,000 | 433,000 | 422,000 | 428,000 | 125 | 4,280 |
| 2005-03-16 | 433,000 | 448,000 | 418,000 | 421,000 | 733 | 4,210 |
| 2005-03-15 | 398,000 | 403,000 | 397,000 | 398,000 | 31 | 3,980 |
| 2005-03-14 | 409,000 | 409,000 | 396,000 | 399,000 | 59 | 3,990 |
| 2005-03-11 | 391,000 | 401,000 | 390,000 | 397,000 | 36 | 3,970 |
| 2005-03-10 | 403,000 | 403,000 | 394,000 | 394,000 | 53 | 3,940 |
| 2005-03-09 | 400,000 | 404,000 | 399,000 | 401,000 | 45 | 4,010 |
| 2005-03-08 | 403,000 | 407,000 | 399,000 | 400,000 | 81 | 4,000 |
| 2005-03-07 | 410,000 | 412,000 | 403,000 | 406,000 | 31 | 4,060 |
| 2005-03-04 | 406,000 | 407,000 | 401,000 | 406,000 | 45 | 4,060 |
| 2005-03-03 | 413,000 | 413,000 | 400,000 | 404,000 | 77 | 4,040 |
| 2005-03-02 | 417,000 | 417,000 | 411,000 | 414,000 | 63 | 4,140 |
| 2005-03-01 | 427,000 | 427,000 | 417,000 | 420,000 | 55 | 4,200 |
| 2005-02-28 | 427,000 | 429,000 | 422,000 | 422,000 | 40 | 4,220 |
| 2005-02-25 | 419,000 | 422,000 | 417,000 | 422,000 | 26 | 4,220 |
| 2005-02-24 | 418,000 | 423,000 | 417,000 | 417,000 | 28 | 4,170 |
| 2005-02-23 | 416,000 | 427,000 | 416,000 | 422,000 | 51 | 4,220 |
| 2005-02-22 | 434,000 | 437,000 | 431,000 | 432,000 | 70 | 4,320 |
| 2005-02-21 | 423,000 | 437,000 | 418,000 | 435,000 | 84 | 4,350 |
| 2005-02-18 | 420,000 | 435,000 | 415,000 | 425,000 | 118 | 4,250 |
| 2005-02-17 | 405,000 | 417,000 | 398,000 | 415,000 | 106 | 4,150 |
| 2005-02-16 | 421,000 | 423,000 | 403,000 | 406,000 | 147 | 4,060 |
| 2005-02-15 | 439,000 | 440,000 | 426,000 | 431,000 | 127 | 4,310 |
| 2005-02-14 | 463,000 | 463,000 | 441,000 | 449,000 | 142 | 4,490 |
| 2005-02-10 | 476,000 | 476,000 | 460,000 | 465,000 | 97 | 4,650 |
| 2005-02-09 | 481,000 | 481,000 | 472,000 | 474,000 | 100 | 4,740 |
| 2005-02-08 | 470,000 | 476,000 | 470,000 | 475,000 | 46 | 4,750 |
| 2005-02-07 | 479,000 | 488,000 | 471,000 | 482,000 | 97 | 4,820 |
| 2005-02-04 | 492,000 | 493,000 | 460,000 | 488,000 | 171 | 4,880 |
| 2005-02-03 | 470,000 | 494,000 | 464,000 | 487,000 | 158 | 4,870 |
| 2005-02-02 | 469,000 | 469,000 | 461,000 | 467,000 | 47 | 4,670 |
| 2005-02-01 | 460,000 | 469,000 | 460,000 | 461,000 | 103 | 4,610 |
| 2005-01-31 | 450,000 | 456,000 | 431,000 | 451,000 | 184 | 4,510 |
| 2005-01-28 | 468,000 | 470,000 | 464,000 | 465,000 | 84 | 4,650 |
| 2005-01-27 | 487,000 | 487,000 | 476,000 | 479,000 | 74 | 4,790 |
| 2005-01-26 | 492,000 | 493,000 | 484,000 | 487,000 | 113 | 4,870 |
| 2005-01-25 | 485,000 | 489,000 | 478,000 | 489,000 | 99 | 4,890 |
| 2005-01-24 | 458,000 | 489,000 | 452,000 | 489,000 | 195 | 4,890 |
| 2005-01-21 | 453,000 | 460,000 | 450,000 | 460,000 | 59 | 4,600 |
| 2005-01-20 | 465,000 | 466,000 | 455,000 | 463,000 | 103 | 4,630 |
| 2005-01-19 | 471,000 | 478,000 | 457,000 | 470,000 | 208 | 4,700 |
| 2005-01-18 | 455,000 | 465,000 | 450,000 | 461,000 | 182 | 4,610 |
| 2005-01-17 | 451,000 | 452,000 | 439,000 | 448,000 | 263 | 4,480 |
| 2005-01-14 | 464,000 | 472,000 | 453,000 | 458,000 | 372 | 4,580 |
| 2005-01-13 | 495,000 | 500,000 | 475,000 | 489,000 | 231 | 4,890 |
| 2005-01-12 | 491,000 | 497,000 | 485,000 | 486,000 | 192 | 4,860 |
| 2005-01-11 | 506,000 | 530,000 | 503,000 | 506,000 | 327 | 5,060 |
| 2005-01-07 | 480,000 | 495,000 | 461,000 | 495,000 | 296 | 4,950 |
| 2005-01-06 | 445,000 | 480,000 | 444,000 | 475,000 | 363 | 4,750 |
| 2005-01-05 | 409,000 | 430,000 | 405,000 | 430,000 | 167 | 4,300 |
| 2005-01-04 | 408,000 | 413,000 | 403,000 | 412,000 | 100 | 4,120 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2004-05-26]1株→3株
