3738 (株)ティーガイア 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 | 380,000 | 380,000 | 368,000 | 368,000 | 615 | 1,840 |
| 2005-12-29 | 399,000 | 404,000 | 373,000 | 382,000 | 2,474 | 1,910 |
| 2005-12-28 | 352,000 | 403,000 | 351,000 | 396,000 | 3,824 | 1,980 |
| 2005-12-27 | 338,000 | 355,000 | 336,000 | 353,000 | 1,763 | 1,765 |
| 2005-12-26 | 332,000 | 340,000 | 332,000 | 336,000 | 1,292 | 1,680 |
| 2005-12-22 | 330,000 | 333,000 | 326,000 | 329,000 | 681 | 1,645 |
| 2005-12-21 | 325,000 | 332,000 | 325,000 | 330,000 | 760 | 1,650 |
| 2005-12-20 | 323,000 | 326,000 | 319,000 | 324,000 | 726 | 1,620 |
| 2005-12-19 | 330,000 | 330,000 | 321,000 | 326,000 | 847 | 1,630 |
| 2005-12-16 | 337,000 | 338,000 | 328,000 | 330,000 | 871 | 1,650 |
| 2005-12-15 | 336,000 | 338,000 | 335,000 | 336,000 | 644 | 1,680 |
| 2005-12-14 | 340,000 | 341,000 | 332,000 | 334,000 | 1,021 | 1,670 |
| 2005-12-13 | 343,000 | 344,000 | 332,000 | 338,000 | 1,505 | 1,690 |
| 2005-12-12 | 341,000 | 348,000 | 338,000 | 339,000 | 1,438 | 1,695 |
| 2005-12-09 | 336,000 | 336,000 | 325,000 | 331,000 | 1,145 | 1,655 |
| 2005-12-08 | 323,000 | 333,000 | 321,000 | 322,000 | 665 | 1,610 |
| 2005-12-07 | 350,000 | 362,000 | 324,000 | 328,000 | 3,046 | 1,640 |
| 2005-12-06 | 330,000 | 370,000 | 326,000 | 345,000 | 4,198 | 1,725 |
| 2005-12-05 | 320,000 | 327,000 | 318,000 | 320,000 | 1,248 | 1,600 |
| 2005-12-02 | 302,000 | 322,000 | 302,000 | 310,000 | 2,334 | 1,550 |
| 2005-12-01 | 304,000 | 304,000 | 296,000 | 299,000 | 1,075 | 1,495 |
| 2005-11-30 | 301,000 | 313,000 | 301,000 | 301,000 | 1,473 | 1,505 |
| 2005-11-29 | 302,000 | 302,000 | 297,000 | 299,000 | 608 | 1,495 |
| 2005-11-28 | 299,000 | 309,000 | 296,000 | 300,000 | 1,130 | 1,500 |
| 2005-11-25 | 288,000 | 303,000 | 280,000 | 290,000 | 1,051 | 1,450 |
| 2005-11-24 | 576,000 | 608,000 | 571,000 | 592,000 | 1,269 | 1,480 |
| 2005-11-22 | 559,000 | 565,000 | 556,000 | 565,000 | 451 | 1,412.50 |
| 2005-11-21 | 564,000 | 564,000 | 555,000 | 555,000 | 435 | 1,387.50 |
| 2005-11-18 | 562,000 | 567,000 | 552,000 | 562,000 | 546 | 1,405 |
| 2005-11-17 | 562,000 | 572,000 | 552,000 | 571,000 | 1,067 | 1,427.50 |
| 2005-11-16 | 570,000 | 570,000 | 551,000 | 562,000 | 863 | 1,405 |
| 2005-11-15 | 545,000 | 577,000 | 545,000 | 569,000 | 1,448 | 1,422.50 |
| 2005-11-14 | 545,000 | 547,000 | 537,000 | 543,000 | 674 | 1,357.50 |
| 2005-11-11 | 544,000 | 548,000 | 535,000 | 539,000 | 606 | 1,347.50 |
| 2005-11-10 | 539,000 | 546,000 | 523,000 | 544,000 | 816 | 1,360 |
| 2005-11-09 | 552,000 | 553,000 | 526,000 | 529,000 | 611 | 1,322.50 |
| 2005-11-08 | 552,000 | 562,000 | 547,000 | 550,000 | 1,108 | 1,375 |
| 2005-11-07 | 552,000 | 576,000 | 536,000 | 545,000 | 2,082 | 1,362.50 |
| 2005-11-04 | 530,000 | 544,000 | 523,000 | 540,000 | 993 | 1,350 |
| 2005-11-02 | 535,000 | 538,000 | 513,000 | 523,000 | 1,354 | 1,307.50 |
| 2005-11-01 | 507,000 | 550,000 | 495,000 | 545,000 | 1,780 | 1,362.50 |
| 2005-10-31 | 472,000 | 512,000 | 468,000 | 510,000 | 2,267 | 1,275 |
| 2005-10-28 | 453,000 | 469,000 | 450,000 | 462,000 | 2,329 | 1,155 |
| 2005-10-27 | 484,000 | 485,000 | 450,000 | 463,000 | 2,396 | 1,157.50 |
| 2005-10-26 | 500,000 | 504,000 | 486,000 | 488,000 | 894 | 1,220 |
| 2005-10-25 | 490,000 | 518,000 | 480,000 | 499,000 | 1,639 | 1,247.50 |
| 2005-10-24 | 470,000 | 504,000 | 465,000 | 500,000 | 3,016 | 1,250 |
| 2005-10-21 | 451,000 | 457,000 | 439,000 | 456,000 | 1,854 | 1,140 |
| 2005-10-20 | 412,000 | 415,000 | 410,000 | 411,000 | 358 | 1,027.50 |
| 2005-10-19 | 410,000 | 411,000 | 408,000 | 410,000 | 445 | 1,025 |
| 2005-10-18 | 420,000 | 420,000 | 409,000 | 411,000 | 477 | 1,027.50 |
| 2005-10-17 | 415,000 | 422,000 | 411,000 | 415,000 | 504 | 1,037.50 |
| 2005-10-14 | 426,000 | 427,000 | 413,000 | 413,000 | 377 | 1,032.50 |
| 2005-10-13 | 424,000 | 427,000 | 422,000 | 426,000 | 674 | 1,065 |
| 2005-10-12 | 441,000 | 441,000 | 421,000 | 423,000 | 1,150 | 1,057.50 |
| 2005-10-11 | 436,000 | 454,000 | 432,000 | 436,000 | 1,659 | 1,090 |
| 2005-10-07 | 430,000 | 437,000 | 428,000 | 432,000 | 595 | 1,080 |
| 2005-10-06 | 425,000 | 427,000 | 419,000 | 423,000 | 341 | 1,057.50 |
| 2005-10-05 | 424,000 | 427,000 | 417,000 | 427,000 | 819 | 1,067.50 |
| 2005-10-04 | 432,000 | 433,000 | 418,000 | 422,000 | 810 | 1,055 |
| 2005-10-03 | 408,000 | 445,000 | 402,000 | 442,000 | 888 | 1,105 |
| 2005-09-30 | 415,000 | 415,000 | 401,000 | 403,000 | 739 | 1,007.50 |
| 2005-09-29 | 408,000 | 410,000 | 395,000 | 405,000 | 503 | 1,012.50 |
| 2005-09-28 | 392,000 | 410,000 | 392,000 | 403,000 | 648 | 1,007.50 |
| 2005-09-27 | 431,000 | 438,000 | 400,000 | 402,000 | 942 | 1,005 |
| 2005-09-26 | 416,000 | 462,000 | 415,000 | 444,000 | 1,743 | 1,110 |
| 2005-09-22 | 415,000 | 418,000 | 410,000 | 412,000 | 369 | 1,030 |
| 2005-09-21 | 425,000 | 425,000 | 417,000 | 419,000 | 464 | 1,047.50 |
| 2005-09-20 | 415,000 | 423,000 | 413,000 | 420,000 | 441 | 1,050 |
| 2005-09-16 | 413,000 | 415,000 | 405,000 | 411,000 | 488 | 1,027.50 |
| 2005-09-15 | 400,000 | 422,000 | 399,000 | 413,000 | 1,553 | 1,032.50 |
| 2005-09-14 | 390,000 | 399,000 | 388,000 | 397,000 | 469 | 992.50 |
| 2005-09-13 | 385,000 | 392,000 | 385,000 | 389,000 | 566 | 972.50 |
| 2005-09-12 | 397,000 | 408,000 | 387,000 | 387,000 | 544 | 967.50 |
| 2005-09-09 | 383,000 | 407,000 | 383,000 | 395,000 | 1,856 | 987.50 |
| 2005-09-08 | 377,000 | 381,000 | 371,000 | 380,000 | 634 | 950 |
| 2005-09-07 | 371,000 | 377,000 | 367,000 | 377,000 | 403 | 942.50 |
| 2005-09-06 | 365,000 | 372,000 | 364,000 | 371,000 | 519 | 927.50 |
| 2005-09-05 | 365,000 | 367,000 | 364,000 | 364,000 | 197 | 910 |
| 2005-09-02 | 363,000 | 366,000 | 360,000 | 363,000 | 364 | 907.50 |
| 2005-09-01 | 365,000 | 368,000 | 364,000 | 364,000 | 136 | 910 |
| 2005-08-31 | 357,000 | 370,000 | 357,000 | 364,000 | 426 | 910 |
| 2005-08-30 | 359,000 | 363,000 | 359,000 | 361,000 | 185 | 902.50 |
| 2005-08-29 | 363,000 | 363,000 | 359,000 | 359,000 | 130 | 897.50 |
| 2005-08-26 | 360,000 | 364,000 | 356,000 | 364,000 | 355 | 910 |
| 2005-08-25 | 358,000 | 361,000 | 358,000 | 361,000 | 192 | 902.50 |
| 2005-08-24 | 361,000 | 362,000 | 353,000 | 355,000 | 785 | 887.50 |
| 2005-08-23 | 363,000 | 367,000 | 363,000 | 363,000 | 329 | 907.50 |
| 2005-08-22 | 369,000 | 370,000 | 360,000 | 368,000 | 385 | 920 |
| 2005-08-19 | 374,000 | 374,000 | 369,000 | 372,000 | 191 | 930 |
| 2005-08-18 | 373,000 | 375,000 | 369,000 | 375,000 | 294 | 937.50 |
| 2005-08-17 | 377,000 | 377,000 | 374,000 | 374,000 | 164 | 935 |
| 2005-08-16 | 377,000 | 377,000 | 374,000 | 377,000 | 184 | 942.50 |
| 2005-08-15 | 378,000 | 379,000 | 374,000 | 377,000 | 240 | 942.50 |
| 2005-08-12 | 380,000 | 380,000 | 377,000 | 378,000 | 270 | 945 |
| 2005-08-11 | 379,000 | 380,000 | 377,000 | 379,000 | 282 | 947.50 |
| 2005-08-10 | 370,000 | 379,000 | 370,000 | 377,000 | 588 | 942.50 |
| 2005-08-09 | 369,000 | 371,000 | 365,000 | 370,000 | 294 | 925 |
| 2005-08-08 | 369,000 | 369,000 | 356,000 | 369,000 | 461 | 922.50 |
| 2005-08-05 | 365,000 | 366,000 | 361,000 | 363,000 | 269 | 907.50 |
| 2005-08-04 | 369,000 | 369,000 | 356,000 | 364,000 | 282 | 910 |
| 2005-08-03 | 366,000 | 370,000 | 366,000 | 366,000 | 301 | 915 |
| 2005-08-02 | 364,000 | 369,000 | 363,000 | 367,000 | 321 | 917.50 |
| 2005-08-01 | 366,000 | 372,000 | 363,000 | 363,000 | 458 | 907.50 |
| 2005-07-29 | 367,000 | 369,000 | 365,000 | 365,000 | 207 | 912.50 |
| 2005-07-28 | 362,000 | 366,000 | 362,000 | 366,000 | 161 | 915 |
| 2005-07-27 | 360,000 | 368,000 | 359,000 | 367,000 | 353 | 917.50 |
| 2005-07-26 | 361,000 | 361,000 | 358,000 | 360,000 | 132 | 900 |
| 2005-07-25 | 357,000 | 362,000 | 357,000 | 359,000 | 178 | 897.50 |
| 2005-07-22 | 360,000 | 362,000 | 358,000 | 360,000 | 130 | 900 |
| 2005-07-21 | 365,000 | 365,000 | 361,000 | 361,000 | 154 | 902.50 |
| 2005-07-20 | 364,000 | 366,000 | 360,000 | 362,000 | 272 | 905 |
| 2005-07-19 | 362,000 | 367,000 | 353,000 | 363,000 | 436 | 907.50 |
| 2005-07-15 | 373,000 | 375,000 | 366,000 | 366,000 | 456 | 915 |
| 2005-07-14 | 366,000 | 370,000 | 365,000 | 365,000 | 603 | 912.50 |
| 2005-07-13 | 364,000 | 365,000 | 360,000 | 363,000 | 273 | 907.50 |
| 2005-07-12 | 359,000 | 363,000 | 356,000 | 359,000 | 279 | 897.50 |
| 2005-07-11 | 355,000 | 360,000 | 355,000 | 358,000 | 183 | 895 |
| 2005-07-08 | 353,000 | 360,000 | 352,000 | 354,000 | 143 | 885 |
| 2005-07-07 | 354,000 | 358,000 | 354,000 | 355,000 | 113 | 887.50 |
| 2005-07-06 | 361,000 | 361,000 | 357,000 | 359,000 | 286 | 897.50 |
| 2005-07-05 | 365,000 | 365,000 | 356,000 | 356,000 | 537 | 890 |
| 2005-07-04 | 363,000 | 363,000 | 352,000 | 355,000 | 387 | 887.50 |
| 2005-07-01 | 354,000 | 366,000 | 352,000 | 364,000 | 874 | 910 |
| 2005-06-30 | 345,000 | 353,000 | 345,000 | 350,000 | 619 | 875 |
| 2005-06-29 | 345,000 | 346,000 | 341,000 | 345,000 | 415 | 862.50 |
| 2005-06-28 | 335,000 | 342,000 | 334,000 | 341,000 | 245 | 852.50 |
| 2005-06-27 | 335,000 | 335,000 | 331,000 | 335,000 | 339 | 837.50 |
| 2005-06-24 | 343,000 | 343,000 | 332,000 | 338,000 | 352 | 845 |
| 2005-06-23 | 349,000 | 350,000 | 345,000 | 345,000 | 273 | 862.50 |
| 2005-06-22 | 348,000 | 348,000 | 342,000 | 348,000 | 352 | 870 |
| 2005-06-21 | 340,000 | 345,000 | 338,000 | 342,000 | 590 | 855 |
| 2005-06-20 | 333,000 | 343,000 | 332,000 | 340,000 | 506 | 850 |
| 2005-06-17 | 331,000 | 336,000 | 329,000 | 332,000 | 525 | 830 |
| 2005-06-16 | 331,000 | 333,000 | 328,000 | 329,000 | 297 | 822.50 |
| 2005-06-15 | 324,000 | 331,000 | 323,000 | 331,000 | 314 | 827.50 |
| 2005-06-14 | 322,000 | 325,000 | 321,000 | 322,000 | 138 | 805 |
| 2005-06-13 | 325,000 | 328,000 | 320,000 | 325,000 | 295 | 812.50 |
| 2005-06-10 | 329,000 | 329,000 | 321,000 | 322,000 | 315 | 805 |
| 2005-06-09 | 329,000 | 329,000 | 318,000 | 326,000 | 456 | 815 |
| 2005-06-08 | 328,000 | 330,000 | 324,000 | 329,000 | 698 | 822.50 |
| 2005-06-07 | 320,000 | 328,000 | 320,000 | 327,000 | 855 | 817.50 |
| 2005-06-06 | 316,000 | 323,000 | 314,000 | 318,000 | 885 | 795 |
| 2005-06-03 | 312,000 | 316,000 | 312,000 | 316,000 | 272 | 790 |
| 2005-06-02 | 311,000 | 319,000 | 310,000 | 313,000 | 1,052 | 782.50 |
| 2005-06-01 | 310,000 | 320,000 | 310,000 | 316,000 | 779 | 790 |
| 2005-05-31 | 309,000 | 317,000 | 308,000 | 317,000 | 581 | 792.50 |
| 2005-05-30 | 306,000 | 311,000 | 305,000 | 307,000 | 353 | 767.50 |
| 2005-05-27 | 310,000 | 313,000 | 306,000 | 307,000 | 209 | 767.50 |
| 2005-05-26 | 307,000 | 315,000 | 304,000 | 310,000 | 301 | 775 |
| 2005-05-25 | 315,000 | 317,000 | 305,000 | 305,000 | 434 | 762.50 |
| 2005-05-24 | 315,000 | 316,000 | 313,000 | 314,000 | 372 | 785 |
| 2005-05-23 | 313,000 | 316,000 | 313,000 | 315,000 | 271 | 787.50 |
| 2005-05-20 | 315,000 | 317,000 | 313,000 | 313,000 | 461 | 782.50 |
| 2005-05-19 | 318,000 | 324,000 | 318,000 | 319,000 | 420 | 797.50 |
| 2005-05-18 | 315,000 | 322,000 | 312,000 | 316,000 | 486 | 790 |
| 2005-05-17 | 325,000 | 326,000 | 310,000 | 311,000 | 536 | 777.50 |
| 2005-05-16 | 346,000 | 346,000 | 316,000 | 320,000 | 557 | 800 |
| 2005-05-13 | 333,000 | 349,000 | 330,000 | 346,000 | 726 | 865 |
| 2005-05-12 | 333,000 | 336,000 | 333,000 | 334,000 | 266 | 835 |
| 2005-05-11 | 332,000 | 335,000 | 330,000 | 333,000 | 306 | 832.50 |
| 2005-05-10 | 334,000 | 336,000 | 330,000 | 332,000 | 274 | 830 |
| 2005-05-09 | 326,000 | 332,000 | 324,000 | 329,000 | 298 | 822.50 |
| 2005-05-06 | 319,000 | 324,000 | 318,000 | 323,000 | 331 | 807.50 |
| 2005-05-02 | 315,000 | 317,000 | 311,000 | 316,000 | 207 | 790 |
| 2005-04-28 | 310,000 | 314,000 | 307,000 | 310,000 | 286 | 775 |
| 2005-04-27 | 313,000 | 314,000 | 306,000 | 309,000 | 344 | 772.50 |
| 2005-04-26 | 314,000 | 320,000 | 312,000 | 315,000 | 299 | 787.50 |
| 2005-04-25 | 314,000 | 315,000 | 312,000 | 312,000 | 267 | 780 |
| 2005-04-22 | 322,000 | 322,000 | 311,000 | 311,000 | 232 | 777.50 |
| 2005-04-21 | 305,000 | 310,000 | 300,000 | 307,000 | 373 | 767.50 |
| 2005-04-20 | 304,000 | 310,000 | 304,000 | 307,000 | 690 | 767.50 |
| 2005-04-19 | 306,000 | 313,000 | 306,000 | 309,000 | 474 | 772.50 |
| 2005-04-18 | 325,000 | 327,000 | 308,000 | 311,000 | 686 | 777.50 |
| 2005-04-15 | 333,000 | 334,000 | 330,000 | 330,000 | 370 | 825 |
| 2005-04-14 | 335,000 | 339,000 | 332,000 | 334,000 | 407 | 835 |
| 2005-04-13 | 338,000 | 340,000 | 336,000 | 340,000 | 312 | 850 |
| 2005-04-12 | 337,000 | 341,000 | 336,000 | 338,000 | 125 | 845 |
| 2005-04-11 | 344,000 | 344,000 | 338,000 | 339,000 | 232 | 847.50 |
| 2005-04-08 | 337,000 | 344,000 | 337,000 | 344,000 | 693 | 860 |
| 2005-04-07 | 342,000 | 345,000 | 335,000 | 336,000 | 381 | 840 |
| 2005-04-06 | 350,000 | 350,000 | 343,000 | 345,000 | 233 | 862.50 |
| 2005-04-05 | 345,000 | 352,000 | 345,000 | 348,000 | 158 | 870 |
| 2005-04-04 | 340,000 | 350,000 | 340,000 | 350,000 | 178 | 875 |
| 2005-04-01 | 345,000 | 346,000 | 342,000 | 343,000 | 212 | 857.50 |
| 2005-03-31 | 341,000 | 350,000 | 340,000 | 350,000 | 204 | 875 |
| 2005-03-30 | 346,000 | 347,000 | 339,000 | 342,000 | 215 | 855 |
| 2005-03-29 | 353,000 | 354,000 | 349,000 | 351,000 | 177 | 877.50 |
| 2005-03-28 | 336,000 | 353,000 | 335,000 | 350,000 | 348 | 875 |
| 2005-03-25 | 365,000 | 366,000 | 360,000 | 361,000 | 259 | 902.50 |
| 2005-03-24 | 368,000 | 368,000 | 359,000 | 365,000 | 289 | 912.50 |
| 2005-03-23 | 369,000 | 370,000 | 365,000 | 368,000 | 279 | 920 |
| 2005-03-22 | 368,000 | 372,000 | 362,000 | 369,000 | 578 | 922.50 |
| 2005-03-18 | 357,000 | 371,000 | 352,000 | 370,000 | 1,679 | 925 |
| 2005-03-17 | 336,000 | 347,000 | 336,000 | 342,000 | 710 | 855 |
| 2005-03-16 | 336,000 | 344,000 | 336,000 | 339,000 | 1,089 | 847.50 |
| 2005-03-15 | 352,000 | 354,000 | 326,000 | 332,000 | 3,542 | 830 |
| 2005-03-14 | 365,000 | 366,000 | 355,000 | 356,000 | 666 | 890 |
| 2005-03-11 | 366,000 | 371,000 | 356,000 | 357,000 | 1,573 | 892.50 |
| 2005-03-10 | 381,000 | 381,000 | 375,000 | 376,000 | 414 | 940 |
| 2005-03-09 | 388,000 | 388,000 | 383,000 | 384,000 | 520 | 960 |
| 2005-03-08 | 388,000 | 390,000 | 386,000 | 388,000 | 413 | 970 |
| 2005-03-07 | 385,000 | 398,000 | 384,000 | 387,000 | 832 | 967.50 |
| 2005-03-04 | 389,000 | 389,000 | 385,000 | 386,000 | 520 | 965 |
| 2005-03-03 | 396,000 | 398,000 | 389,000 | 393,000 | 705 | 982.50 |
| 2005-03-02 | 410,000 | 415,000 | 392,000 | 394,000 | 1,982 | 985 |
| 2005-03-01 | 394,000 | 430,000 | 390,000 | 430,000 | 2,140 | 1,075 |
| 2005-02-28 | 395,000 | 399,000 | 378,000 | 389,000 | 4,388 | 972.50 |
| 2005-02-25 | 393,000 | 399,000 | 392,000 | 395,000 | 1,421 | 987.50 |
| 2005-02-24 | 385,000 | 390,000 | 383,000 | 388,000 | 913 | 970 |
| 2005-02-23 | 379,000 | 389,000 | 373,000 | 380,000 | 1,166 | 950 |
| 2005-02-22 | 384,000 | 395,000 | 381,000 | 389,000 | 1,226 | 972.50 |
| 2005-02-21 | 381,000 | 384,000 | 377,000 | 382,000 | 1,367 | 955 |
| 2005-02-18 | 362,000 | 362,000 | 352,000 | 358,000 | 363 | 895 |
| 2005-02-17 | 371,000 | 374,000 | 364,000 | 364,000 | 251 | 910 |
| 2005-02-16 | 377,000 | 377,000 | 368,000 | 371,000 | 219 | 927.50 |
| 2005-02-15 | 379,000 | 379,000 | 373,000 | 376,000 | 419 | 940 |
| 2005-02-14 | 379,000 | 379,000 | 373,000 | 377,000 | 406 | 942.50 |
| 2005-02-10 | 373,000 | 379,000 | 364,000 | 364,000 | 918 | 910 |
| 2005-02-09 | 372,000 | 372,000 | 367,000 | 369,000 | 236 | 922.50 |
| 2005-02-08 | 370,000 | 374,000 | 366,000 | 370,000 | 370 | 925 |
| 2005-02-07 | 372,000 | 374,000 | 366,000 | 370,000 | 179 | 925 |
| 2005-02-04 | 378,000 | 378,000 | 367,000 | 373,000 | 162 | 932.50 |
| 2005-02-03 | 379,000 | 379,000 | 375,000 | 377,000 | 429 | 942.50 |
| 2005-02-02 | 380,000 | 380,000 | 370,000 | 378,000 | 733 | 945 |
| 2005-02-01 | 355,000 | 375,000 | 354,000 | 370,000 | 1,069 | 925 |
| 2005-01-31 | 345,000 | 352,000 | 345,000 | 352,000 | 140 | 880 |
| 2005-01-28 | 350,000 | 352,000 | 346,000 | 347,000 | 634 | 867.50 |
| 2005-01-27 | 354,000 | 355,000 | 345,000 | 350,000 | 708 | 875 |
| 2005-01-26 | 353,000 | 355,000 | 351,000 | 351,000 | 553 | 877.50 |
| 2005-01-25 | 352,000 | 357,000 | 345,000 | 350,000 | 957 | 875 |
| 2005-01-24 | 346,000 | 348,000 | 344,000 | 348,000 | 261 | 870 |
| 2005-01-21 | 336,000 | 343,000 | 336,000 | 341,000 | 372 | 852.50 |
| 2005-01-20 | 340,000 | 340,000 | 329,000 | 331,000 | 388 | 827.50 |
| 2005-01-19 | 339,000 | 341,000 | 338,000 | 339,000 | 159 | 847.50 |
| 2005-01-18 | 345,000 | 345,000 | 333,000 | 338,000 | 943 | 845 |
| 2005-01-17 | 345,000 | 349,000 | 345,000 | 349,000 | 281 | 872.50 |
| 2005-01-14 | 353,000 | 354,000 | 340,000 | 353,000 | 378 | 882.50 |
| 2005-01-13 | 351,000 | 357,000 | 350,000 | 353,000 | 706 | 882.50 |
| 2005-01-12 | 335,000 | 352,000 | 334,000 | 351,000 | 1,764 | 877.50 |
| 2005-01-11 | 327,000 | 330,000 | 325,000 | 330,000 | 239 | 825 |
| 2005-01-07 | 330,000 | 331,000 | 323,000 | 327,000 | 179 | 817.50 |
| 2005-01-06 | 325,000 | 333,000 | 323,000 | 330,000 | 382 | 825 |
| 2005-01-05 | 324,000 | 325,000 | 322,000 | 324,000 | 79 | 810 |
| 2005-01-04 | 326,000 | 326,000 | 322,000 | 324,000 | 54 | 810 |
分割・併合履歴 ： [2012-09-26]1株→200株 [2005-11-25]1株→2株 [2004-05-26]1株→2株
