3753 (株)フライトソリューションズ 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 | 601,000 | 603,000 | 589,000 | 598,000 | 110 | 5,980 |
| 2005-12-29 | 590,000 | 610,000 | 580,000 | 604,000 | 411 | 6,040 |
| 2005-12-28 | 543,000 | 597,000 | 543,000 | 594,000 | 493 | 5,940 |
| 2005-12-27 | 523,000 | 540,000 | 513,000 | 523,000 | 204 | 5,230 |
| 2005-12-26 | 500,000 | 533,000 | 500,000 | 533,000 | 385 | 5,330 |
| 2005-12-22 | 483,000 | 486,000 | 475,000 | 483,000 | 95 | 4,830 |
| 2005-12-21 | 480,000 | 494,000 | 470,000 | 485,000 | 249 | 4,850 |
| 2005-12-20 | 480,000 | 482,000 | 470,000 | 473,000 | 72 | 4,730 |
| 2005-12-19 | 464,000 | 483,000 | 460,000 | 475,000 | 146 | 4,750 |
| 2005-12-16 | 462,000 | 467,000 | 453,000 | 459,000 | 103 | 4,590 |
| 2005-12-15 | 458,000 | 469,000 | 449,000 | 465,000 | 63 | 4,650 |
| 2005-12-14 | 461,000 | 461,000 | 453,000 | 460,000 | 30 | 4,600 |
| 2005-12-13 | 455,000 | 461,000 | 452,000 | 456,000 | 59 | 4,560 |
| 2005-12-12 | 469,000 | 469,000 | 448,000 | 456,000 | 54 | 4,560 |
| 2005-12-09 | 465,000 | 470,000 | 458,000 | 465,000 | 38 | 4,650 |
| 2005-12-08 | 470,000 | 470,000 | 460,000 | 465,000 | 60 | 4,650 |
| 2005-12-07 | 472,000 | 475,000 | 468,000 | 475,000 | 66 | 4,750 |
| 2005-12-06 | 475,000 | 480,000 | 466,000 | 471,000 | 149 | 4,710 |
| 2005-12-05 | 470,000 | 471,000 | 455,000 | 470,000 | 74 | 4,700 |
| 2005-12-02 | 464,000 | 478,000 | 458,000 | 468,000 | 160 | 4,680 |
| 2005-12-01 | 443,000 | 457,000 | 441,000 | 454,000 | 76 | 4,540 |
| 2005-11-30 | 436,000 | 448,000 | 435,000 | 438,000 | 45 | 4,380 |
| 2005-11-29 | 438,000 | 440,000 | 429,000 | 439,000 | 108 | 4,390 |
| 2005-11-28 | 449,000 | 452,000 | 442,000 | 448,000 | 63 | 4,480 |
| 2005-11-25 | 455,000 | 460,000 | 447,000 | 455,000 | 55 | 4,550 |
| 2005-11-24 | 474,000 | 474,000 | 460,000 | 464,000 | 77 | 4,640 |
| 2005-11-22 | 471,000 | 476,000 | 462,000 | 470,000 | 107 | 4,700 |
| 2005-11-21 | 473,000 | 493,000 | 470,000 | 470,000 | 383 | 4,700 |
| 2005-11-18 | 440,000 | 460,000 | 438,000 | 458,000 | 146 | 4,580 |
| 2005-11-17 | 434,000 | 444,000 | 433,000 | 437,000 | 87 | 4,370 |
| 2005-11-16 | 430,000 | 434,000 | 425,000 | 432,000 | 60 | 4,320 |
| 2005-11-15 | 445,000 | 448,000 | 425,000 | 432,000 | 131 | 4,320 |
| 2005-11-14 | 429,000 | 460,000 | 426,000 | 445,000 | 293 | 4,450 |
| 2005-11-11 | 415,000 | 429,000 | 413,000 | 420,000 | 117 | 4,200 |
| 2005-11-10 | 430,000 | 439,000 | 423,000 | 430,000 | 97 | 4,300 |
| 2005-11-09 | 429,000 | 444,000 | 416,000 | 429,000 | 281 | 4,290 |
| 2005-11-08 | 416,000 | 420,000 | 405,000 | 411,000 | 105 | 4,110 |
| 2005-11-07 | 419,000 | 419,000 | 414,000 | 416,000 | 45 | 4,160 |
| 2005-11-04 | 422,000 | 425,000 | 412,000 | 415,000 | 91 | 4,150 |
| 2005-11-02 | 437,000 | 437,000 | 414,000 | 417,000 | 315 | 4,170 |
| 2005-11-01 | 402,000 | 403,000 | 402,000 | 402,000 | 23 | 4,020 |
| 2005-10-31 | 408,000 | 410,000 | 401,000 | 402,000 | 67 | 4,020 |
| 2005-10-28 | 405,000 | 409,000 | 402,000 | 405,000 | 81 | 4,050 |
| 2005-10-27 | 411,000 | 411,000 | 406,000 | 410,000 | 17 | 4,100 |
| 2005-10-26 | 413,000 | 413,000 | 406,000 | 408,000 | 56 | 4,080 |
| 2005-10-25 | 412,000 | 417,000 | 410,000 | 410,000 | 45 | 4,100 |
| 2005-10-24 | 409,000 | 418,000 | 409,000 | 411,000 | 34 | 4,110 |
| 2005-10-21 | 412,000 | 418,000 | 409,000 | 409,000 | 34 | 4,090 |
| 2005-10-20 | 410,000 | 439,000 | 407,000 | 423,000 | 206 | 4,230 |
| 2005-10-19 | 410,000 | 410,000 | 406,000 | 406,000 | 27 | 4,060 |
| 2005-10-18 | 412,000 | 414,000 | 407,000 | 407,000 | 26 | 4,070 |
| 2005-10-17 | 406,000 | 414,000 | 406,000 | 406,000 | 29 | 4,060 |
| 2005-10-14 | 406,000 | 408,000 | 405,000 | 407,000 | 30 | 4,070 |
| 2005-10-13 | 408,000 | 413,000 | 405,000 | 409,000 | 18 | 4,090 |
| 2005-10-12 | 409,000 | 409,000 | 406,000 | 406,000 | 26 | 4,060 |
| 2005-10-11 | 411,000 | 415,000 | 404,000 | 409,000 | 51 | 4,090 |
| 2005-10-07 | 403,000 | 414,000 | 403,000 | 413,000 | 35 | 4,130 |
| 2005-10-06 | 410,000 | 411,000 | 400,000 | 406,000 | 51 | 4,060 |
| 2005-10-05 | 417,000 | 418,000 | 412,000 | 414,000 | 35 | 4,140 |
| 2005-10-04 | 415,000 | 416,000 | 408,000 | 408,000 | 28 | 4,080 |
| 2005-10-03 | 408,000 | 420,000 | 408,000 | 417,000 | 29 | 4,170 |
| 2005-09-30 | 403,000 | 407,000 | 396,000 | 404,000 | 45 | 4,040 |
| 2005-09-29 | 410,000 | 412,000 | 400,000 | 407,000 | 88 | 4,070 |
| 2005-09-28 | 411,000 | 424,000 | 408,000 | 410,000 | 63 | 4,100 |
| 2005-09-27 | 421,000 | 427,000 | 401,000 | 406,000 | 157 | 4,060 |
| 2005-09-26 | 428,000 | 428,000 | 418,000 | 418,000 | 51 | 4,180 |
| 2005-09-22 | 414,000 | 440,000 | 414,000 | 420,000 | 111 | 4,200 |
| 2005-09-21 | 432,000 | 438,000 | 415,000 | 419,000 | 128 | 4,190 |
| 2005-09-20 | 443,000 | 458,000 | 431,000 | 432,000 | 149 | 4,320 |
| 2005-09-16 | 438,000 | 473,000 | 421,000 | 458,000 | 708 | 4,580 |
| 2005-09-15 | 413,000 | 463,000 | 410,000 | 463,000 | 572 | 4,630 |
| 2005-09-14 | 420,000 | 420,000 | 406,000 | 413,000 | 71 | 4,130 |
| 2005-09-13 | 410,000 | 435,000 | 408,000 | 423,000 | 184 | 4,230 |
| 2005-09-12 | 415,000 | 415,000 | 406,000 | 412,000 | 103 | 4,120 |
| 2005-09-09 | 423,000 | 423,000 | 410,000 | 414,000 | 168 | 4,140 |
| 2005-09-08 | 499,000 | 500,000 | 425,000 | 433,000 | 1,141 | 4,330 |
| 2005-09-07 | 439,000 | 454,000 | 433,000 | 454,000 | 136 | 4,540 |
| 2005-09-06 | 405,000 | 408,000 | 401,000 | 404,000 | 25 | 4,040 |
| 2005-09-05 | 405,000 | 406,000 | 400,000 | 404,000 | 31 | 4,040 |
| 2005-09-02 | 413,000 | 413,000 | 408,000 | 408,000 | 17 | 4,080 |
| 2005-09-01 | 411,000 | 413,000 | 409,000 | 413,000 | 22 | 4,130 |
| 2005-08-31 | 410,000 | 413,000 | 406,000 | 410,000 | 20 | 4,100 |
| 2005-08-30 | 404,000 | 419,000 | 402,000 | 412,000 | 37 | 4,120 |
| 2005-08-29 | 412,000 | 412,000 | 407,000 | 407,000 | 18 | 4,070 |
| 2005-08-26 | 416,000 | 420,000 | 413,000 | 413,000 | 8 | 4,130 |
| 2005-08-25 | 420,000 | 420,000 | 411,000 | 416,000 | 15 | 4,160 |
| 2005-08-24 | 420,000 | 427,000 | 415,000 | 422,000 | 21 | 4,220 |
| 2005-08-23 | 432,000 | 439,000 | 420,000 | 423,000 | 49 | 4,230 |
| 2005-08-22 | 418,000 | 429,000 | 417,000 | 429,000 | 32 | 4,290 |
| 2005-08-19 | 418,000 | 423,000 | 411,000 | 423,000 | 24 | 4,230 |
| 2005-08-18 | 411,000 | 415,000 | 409,000 | 415,000 | 21 | 4,150 |
| 2005-08-17 | 417,000 | 421,000 | 411,000 | 411,000 | 18 | 4,110 |
| 2005-08-16 | 409,000 | 418,000 | 407,000 | 417,000 | 36 | 4,170 |
| 2005-08-15 | 413,000 | 415,000 | 406,000 | 414,000 | 30 | 4,140 |
| 2005-08-12 | 425,000 | 429,000 | 410,000 | 418,000 | 73 | 4,180 |
| 2005-08-11 | 440,000 | 445,000 | 430,000 | 445,000 | 50 | 4,450 |
| 2005-08-10 | 440,000 | 447,000 | 436,000 | 437,000 | 51 | 4,370 |
| 2005-08-09 | 413,000 | 437,000 | 410,000 | 437,000 | 48 | 4,370 |
| 2005-08-08 | 396,000 | 405,000 | 395,000 | 403,000 | 40 | 4,030 |
| 2005-08-05 | 407,000 | 410,000 | 401,000 | 401,000 | 29 | 4,010 |
| 2005-08-04 | 410,000 | 410,000 | 392,000 | 410,000 | 85 | 4,100 |
| 2005-08-03 | 428,000 | 438,000 | 405,000 | 410,000 | 135 | 4,100 |
| 2005-08-02 | 458,000 | 458,000 | 432,000 | 433,000 | 86 | 4,330 |
| 2005-08-01 | 461,000 | 476,000 | 445,000 | 448,000 | 167 | 4,480 |
| 2005-07-29 | 449,000 | 457,000 | 449,000 | 455,000 | 36 | 4,550 |
| 2005-07-28 | 445,000 | 452,000 | 445,000 | 448,000 | 21 | 4,480 |
| 2005-07-27 | 453,000 | 453,000 | 443,000 | 443,000 | 24 | 4,430 |
| 2005-07-26 | 443,000 | 446,000 | 442,000 | 445,000 | 46 | 4,450 |
| 2005-07-25 | 458,000 | 458,000 | 446,000 | 446,000 | 61 | 4,460 |
| 2005-07-22 | 448,000 | 452,000 | 442,000 | 452,000 | 40 | 4,520 |
| 2005-07-21 | 463,000 | 463,000 | 448,000 | 449,000 | 91 | 4,490 |
| 2005-07-20 | 453,000 | 476,000 | 453,000 | 460,000 | 235 | 4,600 |
| 2005-07-19 | 438,000 | 443,000 | 435,000 | 438,000 | 39 | 4,380 |
| 2005-07-15 | 450,000 | 452,000 | 438,000 | 441,000 | 117 | 4,410 |
| 2005-07-14 | 454,000 | 459,000 | 447,000 | 450,000 | 126 | 4,500 |
| 2005-07-13 | 472,000 | 472,000 | 456,000 | 459,000 | 123 | 4,590 |
| 2005-07-12 | 468,000 | 478,000 | 450,000 | 467,000 | 232 | 4,670 |
| 2005-07-11 | 498,000 | 499,000 | 459,000 | 460,000 | 327 | 4,600 |
| 2005-07-08 | 550,000 | 555,000 | 476,000 | 479,000 | 1,262 | 4,790 |
| 2005-07-07 | 475,000 | 520,000 | 473,000 | 520,000 | 825 | 5,200 |
| 2005-07-06 | 445,000 | 470,000 | 444,000 | 470,000 | 418 | 4,700 |
| 2005-07-05 | 409,000 | 448,000 | 409,000 | 420,000 | 258 | 4,200 |
| 2005-07-04 | 407,000 | 410,000 | 404,000 | 406,000 | 39 | 4,060 |
| 2005-07-01 | 404,000 | 411,000 | 400,000 | 403,000 | 51 | 4,030 |
| 2005-06-30 | 406,000 | 410,000 | 402,000 | 405,000 | 52 | 4,050 |
| 2005-06-29 | 410,000 | 410,000 | 400,000 | 402,000 | 69 | 4,020 |
| 2005-06-28 | 400,000 | 418,000 | 395,000 | 405,000 | 71 | 4,050 |
| 2005-06-27 | 402,000 | 402,000 | 397,000 | 400,000 | 29 | 4,000 |
| 2005-06-24 | 409,000 | 410,000 | 402,000 | 406,000 | 38 | 4,060 |
| 2005-06-23 | 402,000 | 416,000 | 399,000 | 416,000 | 61 | 4,160 |
| 2005-06-22 | 400,000 | 406,000 | 396,000 | 400,000 | 22 | 4,000 |
| 2005-06-21 | 407,000 | 407,000 | 399,000 | 400,000 | 33 | 4,000 |
| 2005-06-20 | 410,000 | 410,000 | 404,000 | 407,000 | 37 | 4,070 |
| 2005-06-17 | 401,000 | 405,000 | 397,000 | 400,000 | 41 | 4,000 |
| 2005-06-16 | 420,000 | 425,000 | 399,000 | 401,000 | 79 | 4,010 |
| 2005-06-15 | 398,000 | 415,000 | 395,000 | 408,000 | 68 | 4,080 |
| 2005-06-14 | 401,000 | 401,000 | 396,000 | 396,000 | 28 | 3,960 |
| 2005-06-13 | 395,000 | 398,000 | 392,000 | 392,000 | 29 | 3,920 |
| 2005-06-10 | 393,000 | 403,000 | 393,000 | 393,000 | 27 | 3,930 |
| 2005-06-09 | 396,000 | 408,000 | 392,000 | 396,000 | 51 | 3,960 |
| 2005-06-08 | 398,000 | 400,000 | 391,000 | 395,000 | 44 | 3,950 |
| 2005-06-07 | 400,000 | 400,000 | 392,000 | 400,000 | 47 | 4,000 |
| 2005-06-06 | 405,000 | 405,000 | 395,000 | 404,000 | 35 | 4,040 |
| 2005-06-03 | 409,000 | 419,000 | 406,000 | 408,000 | 37 | 4,080 |
| 2005-06-02 | 421,000 | 421,000 | 406,000 | 406,000 | 27 | 4,060 |
| 2005-06-01 | 419,000 | 420,000 | 408,000 | 416,000 | 33 | 4,160 |
| 2005-05-31 | 406,000 | 415,000 | 406,000 | 406,000 | 34 | 4,060 |
| 2005-05-30 | 441,000 | 441,000 | 408,000 | 411,000 | 84 | 4,110 |
| 2005-05-27 | 380,000 | 426,000 | 380,000 | 426,000 | 63 | 4,260 |
| 2005-05-26 | 384,000 | 385,000 | 368,000 | 376,000 | 74 | 3,760 |
| 2005-05-25 | 405,000 | 405,000 | 385,000 | 389,000 | 68 | 3,890 |
| 2005-05-24 | 425,000 | 425,000 | 400,000 | 410,000 | 62 | 4,100 |
| 2005-05-23 | 442,000 | 444,000 | 426,000 | 431,000 | 29 | 4,310 |
| 2005-05-20 | 431,000 | 447,000 | 427,000 | 440,000 | 50 | 4,400 |
| 2005-05-19 | 450,000 | 453,000 | 429,000 | 443,000 | 92 | 4,430 |
| 2005-05-18 | 396,000 | 449,000 | 381,000 | 420,000 | 164 | 4,200 |
| 2005-05-17 | 437,000 | 437,000 | 393,000 | 399,000 | 130 | 3,990 |
| 2005-05-16 | 458,000 | 461,000 | 436,000 | 436,000 | 104 | 4,360 |
| 2005-05-13 | 468,000 | 475,000 | 445,000 | 460,000 | 172 | 4,600 |
| 2005-05-12 | 500,000 | 505,000 | 482,000 | 483,000 | 220 | 4,830 |
| 2005-05-11 | 476,000 | 500,000 | 462,000 | 470,000 | 301 | 4,700 |
| 2005-05-10 | 447,000 | 496,000 | 447,000 | 496,000 | 344 | 4,960 |
| 2005-05-09 | 465,000 | 465,000 | 446,000 | 446,000 | 294 | 4,460 |
| 2005-05-06 | 514,000 | 520,000 | 475,000 | 490,000 | 224 | 4,900 |
| 2005-05-02 | 549,000 | 550,000 | 515,000 | 525,000 | 281 | 5,250 |
| 2005-04-28 | 565,000 | 603,000 | 535,000 | 560,000 | 1,061 | 5,600 |
| 2005-04-27 | 470,000 | 505,000 | 461,000 | 505,000 | 191 | 5,050 |
| 2005-04-26 | 547,000 | 547,000 | 447,000 | 455,000 | 925 | 4,550 |
| 2005-04-22 | 430,000 | 447,000 | 430,000 | 447,000 | 295 | 4,470 |
| 2005-04-21 | 348,000 | 397,000 | 345,000 | 397,000 | 257 | 3,970 |
| 2005-04-20 | 342,000 | 350,000 | 340,000 | 347,000 | 34 | 3,470 |
| 2005-04-19 | 334,000 | 347,000 | 334,000 | 347,000 | 43 | 3,470 |
| 2005-04-18 | 341,000 | 345,000 | 330,000 | 333,000 | 42 | 3,330 |
| 2005-04-15 | 351,000 | 355,000 | 343,000 | 349,000 | 53 | 3,490 |
| 2005-04-14 | 347,000 | 352,000 | 347,000 | 352,000 | 28 | 3,520 |
| 2005-04-13 | 362,000 | 362,000 | 346,000 | 352,000 | 62 | 3,520 |
| 2005-04-12 | 361,000 | 366,000 | 356,000 | 359,000 | 45 | 3,590 |
| 2005-04-11 | 376,000 | 376,000 | 350,000 | 366,000 | 87 | 3,660 |
| 2005-04-08 | 379,000 | 379,000 | 368,000 | 371,000 | 76 | 3,710 |
| 2005-04-07 | 392,000 | 392,000 | 370,000 | 384,000 | 76 | 3,840 |
| 2005-04-06 | 429,000 | 430,000 | 375,000 | 393,000 | 537 | 3,930 |
| 2005-04-05 | 370,000 | 386,000 | 361,000 | 386,000 | 241 | 3,860 |
| 2005-04-04 | 326,000 | 346,000 | 324,000 | 336,000 | 57 | 3,360 |
| 2005-04-01 | 315,000 | 329,000 | 308,000 | 321,000 | 53 | 3,210 |
| 2005-03-31 | 335,000 | 338,000 | 319,000 | 320,000 | 38 | 3,200 |
| 2005-03-30 | 340,000 | 340,000 | 310,000 | 310,000 | 43 | 3,100 |
| 2005-03-29 | 349,000 | 349,000 | 341,000 | 342,000 | 27 | 3,420 |
| 2005-03-28 | 350,000 | 350,000 | 343,000 | 345,000 | 23 | 3,450 |
| 2005-03-25 | 350,000 | 350,000 | 342,000 | 347,000 | 37 | 3,470 |
| 2005-03-24 | 350,000 | 350,000 | 342,000 | 350,000 | 42 | 3,500 |
| 2005-03-23 | 350,000 | 350,000 | 342,000 | 345,000 | 45 | 3,450 |
| 2005-03-22 | 350,000 | 357,000 | 350,000 | 354,000 | 52 | 3,540 |
| 2005-03-18 | 348,000 | 358,000 | 348,000 | 350,000 | 43 | 3,500 |
| 2005-03-17 | 354,000 | 362,000 | 353,000 | 353,000 | 47 | 3,530 |
| 2005-03-16 | 345,000 | 367,000 | 342,000 | 359,000 | 91 | 3,590 |
| 2005-03-15 | 347,000 | 350,000 | 342,000 | 342,000 | 43 | 3,420 |
| 2005-03-14 | 358,000 | 360,000 | 350,000 | 350,000 | 48 | 3,500 |
| 2005-03-11 | 352,000 | 358,000 | 349,000 | 354,000 | 39 | 3,540 |
| 2005-03-10 | 352,000 | 355,000 | 351,000 | 351,000 | 50 | 3,510 |
| 2005-03-09 | 360,000 | 361,000 | 356,000 | 359,000 | 42 | 3,590 |
| 2005-03-08 | 370,000 | 370,000 | 361,000 | 365,000 | 27 | 3,650 |
| 2005-03-07 | 376,000 | 380,000 | 367,000 | 372,000 | 41 | 3,720 |
| 2005-03-04 | 368,000 | 372,000 | 363,000 | 366,000 | 80 | 3,660 |
| 2005-03-03 | 362,000 | 374,000 | 343,000 | 362,000 | 113 | 3,620 |
| 2005-03-02 | 368,000 | 369,000 | 365,000 | 365,000 | 116 | 3,650 |
| 2005-03-01 | 389,000 | 394,000 | 375,000 | 378,000 | 81 | 3,780 |
| 2005-02-28 | 400,000 | 404,000 | 385,000 | 388,000 | 107 | 3,880 |
| 2005-02-25 | 392,000 | 414,000 | 392,000 | 401,000 | 185 | 4,010 |
| 2005-02-24 | 406,000 | 426,000 | 391,000 | 391,000 | 1,145 | 3,910 |
| 2005-02-23 | 346,000 | 391,000 | 344,000 | 391,000 | 1,025 | 3,910 |
| 2005-02-22 | 343,000 | 355,000 | 340,000 | 341,000 | 293 | 3,410 |
| 2005-02-21 | 347,000 | 350,000 | 330,000 | 337,000 | 228 | 3,370 |
| 2005-02-18 | 343,000 | 365,000 | 339,000 | 347,000 | 351 | 3,470 |
| 2005-02-17 | 366,000 | 367,000 | 335,000 | 338,000 | 357 | 3,380 |
| 2005-02-16 | 371,000 | 381,000 | 361,000 | 366,000 | 908 | 3,660 |
| 2005-02-10 | 561,000 | 575,000 | 557,000 | 561,000 | 92 | 5,610 |
| 2005-02-09 | 570,000 | 574,000 | 556,000 | 562,000 | 78 | 5,620 |
| 2005-02-08 | 558,000 | 590,000 | 553,000 | 580,000 | 97 | 5,800 |
| 2005-02-07 | 574,000 | 574,000 | 555,000 | 567,000 | 100 | 5,670 |
| 2005-02-04 | 605,000 | 605,000 | 581,000 | 584,000 | 119 | 5,840 |
| 2005-02-03 | 634,000 | 640,000 | 594,000 | 615,000 | 271 | 6,150 |
| 2005-02-02 | 595,000 | 660,000 | 595,000 | 640,000 | 660 | 6,400 |
| 2005-02-01 | 547,000 | 600,000 | 538,000 | 585,000 | 292 | 5,850 |
| 2005-01-31 | 575,000 | 575,000 | 543,000 | 553,000 | 108 | 5,530 |
| 2005-01-28 | 569,000 | 586,000 | 555,000 | 565,000 | 215 | 5,650 |
| 2005-01-27 | 580,000 | 581,000 | 541,000 | 553,000 | 435 | 5,530 |
| 2005-01-26 | 623,000 | 623,000 | 600,000 | 600,000 | 112 | 6,000 |
| 2005-01-25 | 623,000 | 635,000 | 600,000 | 603,000 | 131 | 6,030 |
| 2005-01-24 | 628,000 | 630,000 | 605,000 | 627,000 | 231 | 6,270 |
| 2005-01-21 | 603,000 | 659,000 | 603,000 | 618,000 | 216 | 6,180 |
| 2005-01-20 | 619,000 | 628,000 | 591,000 | 623,000 | 385 | 6,230 |
| 2005-01-19 | 686,000 | 690,000 | 649,000 | 649,000 | 484 | 6,490 |
| 2005-01-18 | 695,000 | 745,000 | 631,000 | 653,000 | 1,718 | 6,530 |
| 2005-01-17 | 588,000 | 685,000 | 585,000 | 685,000 | 1,266 | 6,850 |
| 2005-01-14 | 613,000 | 703,000 | 584,000 | 585,000 | 2,478 | 5,850 |
| 2005-01-13 | 623,000 | 623,000 | 589,000 | 623,000 | 1,123 | 6,230 |
| 2005-01-12 | 512,000 | 523,000 | 510,000 | 523,000 | 378 | 5,230 |
| 2005-01-11 | 433,000 | 473,000 | 425,000 | 473,000 | 557 | 4,730 |
| 2005-01-07 | 445,000 | 445,000 | 420,000 | 423,000 | 179 | 4,230 |
| 2005-01-06 | 450,000 | 450,000 | 429,000 | 435,000 | 298 | 4,350 |
| 2005-01-05 | 415,000 | 434,000 | 412,000 | 433,000 | 226 | 4,330 |
| 2005-01-04 | 416,000 | 420,000 | 409,000 | 419,000 | 101 | 4,190 |
分割・併合履歴 ： [2013-09-26]1株→100株
