3712 (株)情報企画 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 | 309,000 | 310,000 | 307,000 | 307,000 | 25 | 1,535 |
| 2005-12-29 | 311,000 | 314,000 | 307,000 | 311,000 | 59 | 1,555 |
| 2005-12-28 | 305,000 | 314,000 | 305,000 | 314,000 | 35 | 1,570 |
| 2005-12-27 | 313,000 | 313,000 | 303,000 | 305,000 | 106 | 1,525 |
| 2005-12-26 | 310,000 | 316,000 | 310,000 | 314,000 | 90 | 1,570 |
| 2005-12-22 | 310,000 | 316,000 | 304,000 | 310,000 | 97 | 1,550 |
| 2005-12-21 | 322,000 | 322,000 | 310,000 | 311,000 | 232 | 1,555 |
| 2005-12-20 | 310,000 | 330,000 | 304,000 | 325,000 | 427 | 1,625 |
| 2005-12-19 | 295,000 | 307,000 | 295,000 | 298,000 | 169 | 1,490 |
| 2005-12-16 | 286,000 | 303,000 | 284,000 | 291,000 | 205 | 1,455 |
| 2005-12-15 | 285,000 | 286,000 | 280,000 | 282,000 | 105 | 1,410 |
| 2005-12-14 | 276,000 | 282,000 | 274,000 | 281,000 | 102 | 1,405 |
| 2005-12-13 | 274,000 | 275,000 | 273,000 | 273,000 | 40 | 1,365 |
| 2005-12-12 | 276,000 | 279,000 | 274,000 | 274,000 | 35 | 1,370 |
| 2005-12-09 | 275,000 | 275,000 | 272,000 | 272,000 | 25 | 1,360 |
| 2005-12-08 | 271,000 | 276,000 | 268,000 | 272,000 | 95 | 1,360 |
| 2005-12-07 | 268,000 | 273,000 | 268,000 | 271,000 | 95 | 1,355 |
| 2005-12-06 | 267,000 | 268,000 | 266,000 | 266,000 | 40 | 1,330 |
| 2005-12-05 | 268,000 | 268,000 | 265,000 | 266,000 | 46 | 1,330 |
| 2005-12-02 | 269,000 | 275,000 | 268,000 | 268,000 | 54 | 1,340 |
| 2005-12-01 | 266,000 | 270,000 | 265,000 | 269,000 | 17 | 1,345 |
| 2005-11-30 | 269,000 | 269,000 | 265,000 | 265,000 | 30 | 1,325 |
| 2005-11-29 | 274,000 | 274,000 | 266,000 | 269,000 | 55 | 1,345 |
| 2005-11-28 | 274,000 | 275,000 | 273,000 | 275,000 | 40 | 1,375 |
| 2005-11-25 | 276,000 | 277,000 | 274,000 | 274,000 | 37 | 1,370 |
| 2005-11-24 | 276,000 | 277,000 | 275,000 | 275,000 | 29 | 1,375 |
| 2005-11-22 | 274,000 | 276,000 | 273,000 | 276,000 | 28 | 1,380 |
| 2005-11-21 | 277,000 | 277,000 | 274,000 | 274,000 | 28 | 1,370 |
| 2005-11-18 | 277,000 | 277,000 | 273,000 | 275,000 | 34 | 1,375 |
| 2005-11-17 | 280,000 | 280,000 | 277,000 | 277,000 | 17 | 1,385 |
| 2005-11-16 | 285,000 | 285,000 | 277,000 | 278,000 | 90 | 1,390 |
| 2005-11-15 | 275,000 | 282,000 | 273,000 | 282,000 | 79 | 1,410 |
| 2005-11-14 | 272,000 | 275,000 | 270,000 | 273,000 | 50 | 1,365 |
| 2005-11-11 | 267,000 | 273,000 | 267,000 | 269,000 | 59 | 1,345 |
| 2005-11-10 | 270,000 | 270,000 | 266,000 | 267,000 | 61 | 1,335 |
| 2005-11-09 | 270,000 | 271,000 | 270,000 | 270,000 | 31 | 1,350 |
| 2005-11-08 | 266,000 | 270,000 | 266,000 | 267,000 | 44 | 1,335 |
| 2005-11-07 | 270,000 | 270,000 | 265,000 | 266,000 | 31 | 1,330 |
| 2005-11-04 | 273,000 | 273,000 | 266,000 | 269,000 | 32 | 1,345 |
| 2005-11-02 | 273,000 | 275,000 | 270,000 | 270,000 | 21 | 1,350 |
| 2005-11-01 | 275,000 | 275,000 | 273,000 | 273,000 | 18 | 1,365 |
| 2005-10-31 | 267,000 | 275,000 | 264,000 | 273,000 | 58 | 1,365 |
| 2005-10-28 | 263,000 | 264,000 | 259,000 | 262,000 | 24 | 1,310 |
| 2005-10-27 | 266,000 | 267,000 | 259,000 | 264,000 | 81 | 1,320 |
| 2005-10-26 | 267,000 | 267,000 | 264,000 | 267,000 | 21 | 1,335 |
| 2005-10-25 | 265,000 | 268,000 | 264,000 | 267,000 | 37 | 1,335 |
| 2005-10-24 | 263,000 | 266,000 | 263,000 | 265,000 | 11 | 1,325 |
| 2005-10-21 | 264,000 | 265,000 | 262,000 | 265,000 | 33 | 1,325 |
| 2005-10-20 | 268,000 | 270,000 | 264,000 | 264,000 | 28 | 1,320 |
| 2005-10-19 | 265,000 | 267,000 | 264,000 | 266,000 | 15 | 1,330 |
| 2005-10-18 | 268,000 | 268,000 | 265,000 | 265,000 | 47 | 1,325 |
| 2005-10-17 | 270,000 | 272,000 | 268,000 | 268,000 | 18 | 1,340 |
| 2005-10-14 | 272,000 | 272,000 | 267,000 | 270,000 | 35 | 1,350 |
| 2005-10-13 | 273,000 | 275,000 | 272,000 | 275,000 | 14 | 1,375 |
| 2005-10-12 | 273,000 | 277,000 | 271,000 | 275,000 | 28 | 1,375 |
| 2005-10-11 | 277,000 | 282,000 | 270,000 | 270,000 | 58 | 1,350 |
| 2005-10-07 | 285,000 | 285,000 | 280,000 | 284,000 | 15 | 1,420 |
| 2005-10-06 | 285,000 | 286,000 | 280,000 | 282,000 | 41 | 1,410 |
| 2005-10-05 | 286,000 | 288,000 | 281,000 | 288,000 | 34 | 1,440 |
| 2005-10-04 | 297,000 | 297,000 | 277,000 | 286,000 | 110 | 1,430 |
| 2005-10-03 | 269,000 | 289,000 | 269,000 | 289,000 | 72 | 1,445 |
| 2005-09-30 | 265,000 | 269,000 | 264,000 | 267,000 | 61 | 1,335 |
| 2005-09-29 | 263,000 | 274,000 | 263,000 | 274,000 | 80 | 1,370 |
| 2005-09-28 | 275,000 | 275,000 | 262,000 | 274,000 | 162 | 1,370 |
| 2005-09-27 | 289,000 | 289,000 | 274,000 | 280,000 | 108 | 1,400 |
| 2005-09-26 | 294,000 | 296,000 | 293,000 | 294,000 | 136 | 1,470 |
| 2005-09-22 | 291,000 | 297,000 | 288,000 | 293,000 | 387 | 1,465 |
| 2005-09-21 | 341,000 | 343,000 | 335,000 | 335,000 | 45 | 1,675 |
| 2005-09-20 | 346,000 | 348,000 | 339,000 | 339,000 | 73 | 1,695 |
| 2005-09-16 | 346,000 | 346,000 | 343,000 | 345,000 | 18 | 1,725 |
| 2005-09-15 | 347,000 | 349,000 | 340,000 | 344,000 | 23 | 1,720 |
| 2005-09-14 | 347,000 | 348,000 | 344,000 | 347,000 | 46 | 1,735 |
| 2005-09-13 | 343,000 | 343,000 | 339,000 | 342,000 | 21 | 1,710 |
| 2005-09-12 | 344,000 | 344,000 | 339,000 | 340,000 | 33 | 1,700 |
| 2005-09-09 | 340,000 | 343,000 | 337,000 | 343,000 | 18 | 1,715 |
| 2005-09-08 | 343,000 | 343,000 | 339,000 | 342,000 | 10 | 1,710 |
| 2005-09-07 | 343,000 | 344,000 | 342,000 | 343,000 | 8 | 1,715 |
| 2005-09-06 | 340,000 | 343,000 | 340,000 | 341,000 | 21 | 1,705 |
| 2005-09-05 | 340,000 | 341,000 | 339,000 | 340,000 | 37 | 1,700 |
| 2005-09-02 | 339,000 | 340,000 | 336,000 | 340,000 | 33 | 1,700 |
| 2005-09-01 | 338,000 | 338,000 | 336,000 | 338,000 | 17 | 1,690 |
| 2005-08-31 | 333,000 | 338,000 | 333,000 | 338,000 | 24 | 1,690 |
| 2005-08-30 | 341,000 | 341,000 | 335,000 | 339,000 | 21 | 1,695 |
| 2005-08-29 | 339,000 | 341,000 | 338,000 | 341,000 | 12 | 1,705 |
| 2005-08-26 | 341,000 | 342,000 | 337,000 | 341,000 | 43 | 1,705 |
| 2005-08-25 | 341,000 | 343,000 | 338,000 | 342,000 | 40 | 1,710 |
| 2005-08-24 | 339,000 | 344,000 | 339,000 | 344,000 | 26 | 1,720 |
| 2005-08-23 | 342,000 | 344,000 | 341,000 | 342,000 | 16 | 1,710 |
| 2005-08-22 | 340,000 | 342,000 | 340,000 | 341,000 | 11 | 1,705 |
| 2005-08-19 | 338,000 | 343,000 | 338,000 | 342,000 | 37 | 1,710 |
| 2005-08-18 | 342,000 | 343,000 | 337,000 | 337,000 | 31 | 1,685 |
| 2005-08-17 | 333,000 | 346,000 | 333,000 | 339,000 | 70 | 1,695 |
| 2005-08-16 | 335,000 | 336,000 | 330,000 | 332,000 | 110 | 1,660 |
| 2005-08-15 | 342,000 | 342,000 | 337,000 | 337,000 | 61 | 1,685 |
| 2005-08-12 | 344,000 | 346,000 | 341,000 | 342,000 | 37 | 1,710 |
| 2005-08-11 | 346,000 | 347,000 | 343,000 | 345,000 | 61 | 1,725 |
| 2005-08-10 | 345,000 | 347,000 | 341,000 | 344,000 | 97 | 1,720 |
| 2005-08-09 | 341,000 | 342,000 | 339,000 | 340,000 | 154 | 1,700 |
| 2005-08-08 | 340,000 | 347,000 | 340,000 | 346,000 | 30 | 1,730 |
| 2005-08-05 | 345,000 | 347,000 | 343,000 | 345,000 | 21 | 1,725 |
| 2005-08-04 | 345,000 | 347,000 | 341,000 | 346,000 | 47 | 1,730 |
| 2005-08-03 | 355,000 | 355,000 | 348,000 | 350,000 | 72 | 1,750 |
| 2005-08-02 | 355,000 | 356,000 | 351,000 | 355,000 | 67 | 1,775 |
| 2005-08-01 | 357,000 | 363,000 | 354,000 | 358,000 | 78 | 1,790 |
| 2005-07-29 | 359,000 | 362,000 | 357,000 | 360,000 | 201 | 1,800 |
| 2005-07-28 | 352,000 | 376,000 | 352,000 | 357,000 | 942 | 1,785 |
| 2005-07-27 | 346,000 | 355,000 | 346,000 | 348,000 | 128 | 1,740 |
| 2005-07-26 | 352,000 | 352,000 | 345,000 | 346,000 | 100 | 1,730 |
| 2005-07-25 | 357,000 | 357,000 | 353,000 | 353,000 | 46 | 1,765 |
| 2005-07-22 | 357,000 | 361,000 | 355,000 | 358,000 | 124 | 1,790 |
| 2005-07-21 | 360,000 | 367,000 | 360,000 | 367,000 | 34 | 1,835 |
| 2005-07-20 | 367,000 | 367,000 | 360,000 | 364,000 | 13 | 1,820 |
| 2005-07-19 | 370,000 | 370,000 | 360,000 | 368,000 | 25 | 1,840 |
| 2005-07-15 | 363,000 | 370,000 | 363,000 | 370,000 | 30 | 1,850 |
| 2005-07-14 | 365,000 | 368,000 | 361,000 | 363,000 | 39 | 1,815 |
| 2005-07-13 | 365,000 | 368,000 | 365,000 | 366,000 | 28 | 1,830 |
| 2005-07-12 | 370,000 | 371,000 | 365,000 | 365,000 | 53 | 1,825 |
| 2005-07-11 | 367,000 | 370,000 | 365,000 | 370,000 | 45 | 1,850 |
| 2005-07-08 | 361,000 | 368,000 | 360,000 | 365,000 | 74 | 1,825 |
| 2005-07-07 | 379,000 | 379,000 | 354,000 | 371,000 | 103 | 1,855 |
| 2005-07-06 | 379,000 | 390,000 | 374,000 | 374,000 | 231 | 1,870 |
| 2005-07-05 | 366,000 | 380,000 | 363,000 | 374,000 | 207 | 1,870 |
| 2005-07-04 | 366,000 | 367,000 | 362,000 | 364,000 | 83 | 1,820 |
| 2005-07-01 | 355,000 | 365,000 | 355,000 | 361,000 | 59 | 1,805 |
| 2005-06-30 | 367,000 | 367,000 | 355,000 | 358,000 | 44 | 1,790 |
| 2005-06-29 | 359,000 | 367,000 | 359,000 | 365,000 | 105 | 1,825 |
| 2005-06-28 | 354,000 | 359,000 | 353,000 | 356,000 | 65 | 1,780 |
| 2005-06-27 | 353,000 | 354,000 | 342,000 | 350,000 | 44 | 1,750 |
| 2005-06-24 | 343,000 | 358,000 | 343,000 | 355,000 | 136 | 1,775 |
| 2005-06-23 | 340,000 | 344,000 | 338,000 | 344,000 | 42 | 1,720 |
| 2005-06-22 | 339,000 | 340,000 | 334,000 | 338,000 | 92 | 1,690 |
| 2005-06-21 | 338,000 | 341,000 | 338,000 | 339,000 | 18 | 1,695 |
| 2005-06-20 | 340,000 | 343,000 | 338,000 | 343,000 | 61 | 1,715 |
| 2005-06-17 | 339,000 | 343,000 | 338,000 | 343,000 | 20 | 1,715 |
| 2005-06-16 | 343,000 | 345,000 | 339,000 | 339,000 | 64 | 1,695 |
| 2005-06-15 | 353,000 | 357,000 | 345,000 | 346,000 | 63 | 1,730 |
| 2005-06-14 | 358,000 | 360,000 | 350,000 | 352,000 | 74 | 1,760 |
| 2005-06-13 | 345,000 | 360,000 | 345,000 | 360,000 | 147 | 1,800 |
| 2005-06-10 | 345,000 | 345,000 | 338,000 | 345,000 | 49 | 1,725 |
| 2005-06-09 | 343,000 | 348,000 | 343,000 | 348,000 | 26 | 1,740 |
| 2005-06-08 | 345,000 | 345,000 | 343,000 | 345,000 | 24 | 1,725 |
| 2005-06-07 | 341,000 | 347,000 | 341,000 | 347,000 | 59 | 1,735 |
| 2005-06-06 | 341,000 | 345,000 | 341,000 | 341,000 | 15 | 1,705 |
| 2005-06-03 | 350,000 | 350,000 | 341,000 | 341,000 | 19 | 1,705 |
| 2005-06-02 | 347,000 | 355,000 | 347,000 | 348,000 | 27 | 1,740 |
| 2005-06-01 | 345,000 | 352,000 | 344,000 | 346,000 | 74 | 1,730 |
| 2005-05-31 | 337,000 | 344,000 | 337,000 | 344,000 | 34 | 1,720 |
| 2005-05-30 | 330,000 | 344,000 | 330,000 | 342,000 | 69 | 1,710 |
| 2005-05-27 | 341,000 | 343,000 | 335,000 | 340,000 | 52 | 1,700 |
| 2005-05-26 | 343,000 | 348,000 | 340,000 | 341,000 | 31 | 1,705 |
| 2005-05-25 | 350,000 | 358,000 | 348,000 | 348,000 | 22 | 1,740 |
| 2005-05-24 | 361,000 | 361,000 | 355,000 | 355,000 | 17 | 1,775 |
| 2005-05-23 | 348,000 | 365,000 | 347,000 | 361,000 | 133 | 1,805 |
| 2005-05-20 | 348,000 | 348,000 | 342,000 | 343,000 | 16 | 1,715 |
| 2005-05-19 | 343,000 | 350,000 | 343,000 | 346,000 | 42 | 1,730 |
| 2005-05-18 | 333,000 | 343,000 | 329,000 | 343,000 | 34 | 1,715 |
| 2005-05-17 | 351,000 | 352,000 | 324,000 | 325,000 | 178 | 1,625 |
| 2005-05-16 | 365,000 | 365,000 | 348,000 | 355,000 | 79 | 1,775 |
| 2005-05-13 | 365,000 | 372,000 | 358,000 | 365,000 | 72 | 1,825 |
| 2005-05-12 | 376,000 | 376,000 | 368,000 | 373,000 | 80 | 1,865 |
| 2005-05-11 | 376,000 | 384,000 | 375,000 | 384,000 | 55 | 1,920 |
| 2005-05-10 | 379,000 | 385,000 | 375,000 | 381,000 | 173 | 1,905 |
| 2005-05-09 | 377,000 | 384,000 | 375,000 | 379,000 | 99 | 1,895 |
| 2005-05-06 | 368,000 | 375,000 | 367,000 | 369,000 | 55 | 1,845 |
| 2005-05-02 | 366,000 | 366,000 | 363,000 | 365,000 | 15 | 1,825 |
| 2005-04-28 | 361,000 | 366,000 | 360,000 | 361,000 | 45 | 1,805 |
| 2005-04-27 | 360,000 | 365,000 | 356,000 | 360,000 | 45 | 1,800 |
| 2005-04-26 | 369,000 | 371,000 | 355,000 | 358,000 | 75 | 1,790 |
| 2005-04-25 | 369,000 | 372,000 | 365,000 | 369,000 | 31 | 1,845 |
| 2005-04-22 | 365,000 | 375,000 | 362,000 | 368,000 | 132 | 1,840 |
| 2005-04-21 | 348,000 | 356,000 | 342,000 | 356,000 | 121 | 1,780 |
| 2005-04-20 | 364,000 | 366,000 | 357,000 | 357,000 | 98 | 1,785 |
| 2005-04-19 | 355,000 | 363,000 | 353,000 | 361,000 | 123 | 1,805 |
| 2005-04-18 | 366,000 | 367,000 | 355,000 | 364,000 | 72 | 1,820 |
| 2005-04-15 | 371,000 | 379,000 | 366,000 | 374,000 | 24 | 1,870 |
| 2005-04-14 | 367,000 | 375,000 | 363,000 | 375,000 | 62 | 1,875 |
| 2005-04-13 | 379,000 | 379,000 | 371,000 | 372,000 | 77 | 1,860 |
| 2005-04-12 | 388,000 | 389,000 | 375,000 | 380,000 | 130 | 1,900 |
| 2005-04-11 | 400,000 | 403,000 | 380,000 | 386,000 | 439 | 1,930 |
| 2005-04-08 | 387,000 | 400,000 | 381,000 | 399,000 | 388 | 1,995 |
| 2005-04-07 | 379,000 | 380,000 | 375,000 | 377,000 | 52 | 1,885 |
| 2005-04-06 | 393,000 | 393,000 | 376,000 | 379,000 | 99 | 1,895 |
| 2005-04-05 | 399,000 | 399,000 | 386,000 | 391,000 | 177 | 1,955 |
| 2005-04-04 | 385,000 | 392,000 | 375,000 | 391,000 | 135 | 1,955 |
| 2005-04-01 | 372,000 | 386,000 | 361,000 | 385,000 | 126 | 1,925 |
| 2005-03-31 | 376,000 | 378,000 | 363,000 | 367,000 | 168 | 1,835 |
| 2005-03-30 | 395,000 | 395,000 | 364,000 | 375,000 | 219 | 1,875 |
| 2005-03-29 | 402,000 | 407,000 | 385,000 | 395,000 | 258 | 1,975 |
| 2005-03-28 | 410,000 | 410,000 | 392,000 | 399,000 | 488 | 1,995 |
| 2005-03-25 | 380,000 | 385,000 | 372,000 | 382,000 | 156 | 1,910 |
| 2005-03-24 | 397,000 | 397,000 | 375,000 | 375,000 | 387 | 1,875 |
| 2005-03-23 | 390,000 | 415,000 | 385,000 | 397,000 | 1,743 | 1,985 |
| 2005-03-22 | 330,000 | 370,000 | 324,000 | 370,000 | 421 | 1,850 |
| 2005-03-18 | 331,000 | 335,000 | 320,000 | 320,000 | 153 | 1,600 |
| 2005-03-17 | 340,000 | 340,000 | 335,000 | 335,000 | 27 | 1,675 |
| 2005-03-16 | 341,000 | 341,000 | 341,000 | 341,000 | 1 | 1,705 |
| 2005-03-15 | 349,000 | 349,000 | 342,000 | 342,000 | 10 | 1,710 |
| 2005-03-14 | 344,000 | 349,000 | 344,000 | 349,000 | 9 | 1,745 |
| 2005-03-11 | 355,000 | 355,000 | 344,000 | 344,000 | 41 | 1,720 |
| 2005-03-10 | 351,000 | 353,000 | 348,000 | 350,000 | 32 | 1,750 |
| 2005-03-09 | 349,000 | 353,000 | 345,000 | 351,000 | 34 | 1,755 |
| 2005-03-08 | 351,000 | 351,000 | 350,000 | 350,000 | 19 | 1,750 |
| 2005-03-07 | 345,000 | 353,000 | 345,000 | 350,000 | 53 | 1,750 |
| 2005-03-04 | 340,000 | 344,000 | 337,000 | 340,000 | 29 | 1,700 |
| 2005-03-03 | 340,000 | 342,000 | 337,000 | 338,000 | 37 | 1,690 |
| 2005-03-02 | 336,000 | 337,000 | 335,000 | 336,000 | 13 | 1,680 |
| 2005-03-01 | 335,000 | 337,000 | 334,000 | 337,000 | 18 | 1,685 |
| 2005-02-28 | 339,000 | 339,000 | 335,000 | 335,000 | 11 | 1,675 |
| 2005-02-25 | 336,000 | 340,000 | 333,000 | 335,000 | 45 | 1,675 |
| 2005-02-24 | 340,000 | 343,000 | 335,000 | 337,000 | 41 | 1,685 |
| 2005-02-23 | 335,000 | 339,000 | 330,000 | 338,000 | 46 | 1,690 |
| 2005-02-22 | 330,000 | 338,000 | 330,000 | 335,000 | 39 | 1,675 |
| 2005-02-21 | 330,000 | 335,000 | 330,000 | 335,000 | 11 | 1,675 |
| 2005-02-18 | 335,000 | 335,000 | 328,000 | 330,000 | 14 | 1,650 |
| 2005-02-17 | 324,000 | 330,000 | 324,000 | 330,000 | 19 | 1,650 |
| 2005-02-16 | 343,000 | 343,000 | 329,000 | 329,000 | 32 | 1,645 |
| 2005-02-15 | 340,000 | 343,000 | 340,000 | 343,000 | 13 | 1,715 |
| 2005-02-14 | 339,000 | 341,000 | 330,000 | 340,000 | 68 | 1,700 |
| 2005-02-10 | 345,000 | 345,000 | 336,000 | 343,000 | 79 | 1,715 |
| 2005-02-09 | 356,000 | 356,000 | 350,000 | 354,000 | 123 | 1,770 |
| 2005-02-08 | 370,000 | 372,000 | 365,000 | 369,000 | 26 | 1,845 |
| 2005-02-07 | 372,000 | 380,000 | 366,000 | 378,000 | 20 | 1,890 |
| 2005-02-04 | 370,000 | 372,000 | 365,000 | 372,000 | 21 | 1,860 |
| 2005-02-03 | 383,000 | 392,000 | 375,000 | 375,000 | 91 | 1,875 |
| 2005-02-02 | 391,000 | 393,000 | 384,000 | 388,000 | 140 | 1,940 |
| 2005-02-01 | 370,000 | 383,000 | 370,000 | 383,000 | 125 | 1,915 |
| 2005-01-31 | 368,000 | 370,000 | 366,000 | 366,000 | 23 | 1,830 |
| 2005-01-28 | 364,000 | 368,000 | 361,000 | 363,000 | 19 | 1,815 |
| 2005-01-27 | 367,000 | 367,000 | 360,000 | 361,000 | 50 | 1,805 |
| 2005-01-26 | 368,000 | 370,000 | 366,000 | 367,000 | 36 | 1,835 |
| 2005-01-25 | 367,000 | 370,000 | 366,000 | 370,000 | 71 | 1,850 |
| 2005-01-24 | 363,000 | 378,000 | 363,000 | 366,000 | 114 | 1,830 |
| 2005-01-21 | 362,000 | 366,000 | 362,000 | 366,000 | 19 | 1,830 |
| 2005-01-20 | 365,000 | 373,000 | 361,000 | 367,000 | 79 | 1,835 |
| 2005-01-19 | 379,000 | 379,000 | 371,000 | 379,000 | 37 | 1,895 |
| 2005-01-18 | 373,000 | 380,000 | 363,000 | 380,000 | 127 | 1,900 |
| 2005-01-17 | 361,000 | 368,000 | 355,000 | 368,000 | 123 | 1,840 |
| 2005-01-14 | 353,000 | 366,000 | 350,000 | 353,000 | 94 | 1,765 |
| 2005-01-13 | 365,000 | 370,000 | 360,000 | 370,000 | 93 | 1,850 |
| 2005-01-12 | 380,000 | 380,000 | 360,000 | 378,000 | 141 | 1,890 |
| 2005-01-11 | 361,000 | 389,000 | 350,000 | 385,000 | 337 | 1,925 |
| 2005-01-07 | 320,000 | 361,000 | 317,000 | 350,000 | 145 | 1,750 |
| 2005-01-06 | 305,000 | 345,000 | 304,000 | 324,000 | 207 | 1,620 |
| 2005-01-05 | 302,000 | 306,000 | 300,000 | 305,000 | 50 | 1,525 |
| 2005-01-04 | 301,000 | 301,000 | 301,000 | 301,000 | 3 | 1,505 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-09-25]1株→2株 [2003-09-25]1株→2株
