3758 (株)アエリア 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 | 1,970,000 | 1,980,000 | 1,890,000 | 1,940,000 | 187 | 3,233.33 |
| 2005-12-29 | 2,000,000 | 2,050,000 | 1,950,000 | 1,960,000 | 499 | 3,266.67 |
| 2005-12-28 | 1,890,000 | 1,990,000 | 1,880,000 | 1,970,000 | 592 | 3,283.33 |
| 2005-12-27 | 1,950,000 | 1,950,000 | 1,850,000 | 1,870,000 | 530 | 3,116.67 |
| 2005-12-26 | 2,080,000 | 2,080,000 | 1,950,000 | 1,950,000 | 833 | 3,250 |
| 2005-12-22 | 2,200,000 | 2,240,000 | 2,080,000 | 2,110,000 | 521 | 3,516.67 |
| 2005-12-21 | 2,090,000 | 2,320,000 | 2,080,000 | 2,160,000 | 1,730 | 3,600 |
| 2005-12-20 | 2,030,000 | 2,090,000 | 2,030,000 | 2,070,000 | 510 | 3,450 |
| 2005-12-19 | 2,070,000 | 2,090,000 | 2,000,000 | 2,020,000 | 432 | 3,366.67 |
| 2005-12-16 | 2,020,000 | 2,100,000 | 2,020,000 | 2,060,000 | 482 | 3,433.33 |
| 2005-12-15 | 2,110,000 | 2,120,000 | 2,040,000 | 2,050,000 | 409 | 3,416.67 |
| 2005-12-14 | 2,040,000 | 2,130,000 | 2,020,000 | 2,110,000 | 869 | 3,516.67 |
| 2005-12-13 | 2,080,000 | 2,130,000 | 1,990,000 | 2,020,000 | 1,148 | 3,366.67 |
| 2005-12-12 | 1,870,000 | 2,110,000 | 1,850,000 | 2,110,000 | 1,600 | 3,516.67 |
| 2005-12-09 | 1,800,000 | 1,860,000 | 1,790,000 | 1,850,000 | 272 | 3,083.33 |
| 2005-12-08 | 1,850,000 | 1,890,000 | 1,790,000 | 1,790,000 | 369 | 2,983.33 |
| 2005-12-07 | 1,870,000 | 1,900,000 | 1,790,000 | 1,870,000 | 457 | 3,116.67 |
| 2005-12-06 | 1,900,000 | 1,900,000 | 1,830,000 | 1,840,000 | 338 | 3,066.67 |
| 2005-12-05 | 1,830,000 | 1,900,000 | 1,800,000 | 1,900,000 | 552 | 3,166.67 |
| 2005-12-02 | 1,790,000 | 1,820,000 | 1,760,000 | 1,800,000 | 372 | 3,000 |
| 2005-12-01 | 1,730,000 | 1,790,000 | 1,700,000 | 1,780,000 | 405 | 2,966.67 |
| 2005-11-30 | 1,700,000 | 1,710,000 | 1,670,000 | 1,710,000 | 117 | 2,850 |
| 2005-11-29 | 1,710,000 | 1,720,000 | 1,670,000 | 1,700,000 | 105 | 2,833.33 |
| 2005-11-28 | 1,750,000 | 1,770,000 | 1,700,000 | 1,700,000 | 135 | 2,833.33 |
| 2005-11-25 | 1,700,000 | 1,750,000 | 1,630,000 | 1,740,000 | 168 | 2,900 |
| 2005-11-24 | 1,750,000 | 1,760,000 | 1,680,000 | 1,700,000 | 222 | 2,833.33 |
| 2005-11-22 | 1,780,000 | 1,790,000 | 1,740,000 | 1,750,000 | 219 | 2,916.67 |
| 2005-11-21 | 1,740,000 | 1,780,000 | 1,720,000 | 1,760,000 | 330 | 2,933.33 |
| 2005-11-18 | 1,890,000 | 1,920,000 | 1,710,000 | 1,730,000 | 1,017 | 2,883.33 |
| 2005-11-17 | 1,900,000 | 1,950,000 | 1,830,000 | 1,840,000 | 529 | 3,066.67 |
| 2005-11-16 | 1,850,000 | 1,930,000 | 1,800,000 | 1,930,000 | 383 | 3,216.67 |
| 2005-11-15 | 1,860,000 | 1,880,000 | 1,770,000 | 1,850,000 | 532 | 3,083.33 |
| 2005-11-14 | 1,890,000 | 1,940,000 | 1,860,000 | 1,870,000 | 509 | 3,116.67 |
| 2005-11-11 | 1,950,000 | 2,000,000 | 1,820,000 | 1,860,000 | 1,075 | 3,100 |
| 2005-11-10 | 1,820,000 | 1,960,000 | 1,820,000 | 1,960,000 | 1,144 | 3,266.67 |
| 2005-11-09 | 1,730,000 | 1,840,000 | 1,700,000 | 1,810,000 | 1,406 | 3,016.67 |
| 2005-11-08 | 1,550,000 | 1,730,000 | 1,540,000 | 1,720,000 | 1,255 | 2,866.67 |
| 2005-11-07 | 1,650,000 | 1,670,000 | 1,560,000 | 1,570,000 | 515 | 2,616.67 |
| 2005-11-04 | 1,710,000 | 1,750,000 | 1,630,000 | 1,640,000 | 764 | 2,733.33 |
| 2005-11-02 | 1,780,000 | 1,780,000 | 1,720,000 | 1,720,000 | 339 | 2,866.67 |
| 2005-11-01 | 1,740,000 | 1,820,000 | 1,740,000 | 1,760,000 | 437 | 2,933.33 |
| 2005-10-31 | 1,820,000 | 1,820,000 | 1,710,000 | 1,730,000 | 408 | 2,883.33 |
| 2005-10-28 | 1,860,000 | 1,900,000 | 1,810,000 | 1,820,000 | 299 | 3,033.33 |
| 2005-10-27 | 1,830,000 | 1,930,000 | 1,820,000 | 1,880,000 | 387 | 3,133.33 |
| 2005-10-26 | 1,950,000 | 1,950,000 | 1,800,000 | 1,810,000 | 498 | 3,016.67 |
| 2005-10-25 | 1,940,000 | 2,030,000 | 1,910,000 | 1,940,000 | 926 | 3,233.33 |
| 2005-10-24 | 2,270,000 | 2,340,000 | 2,150,000 | 2,150,000 | 614 | 3,583.33 |
| 2005-10-21 | 2,420,000 | 2,490,000 | 2,300,000 | 2,300,000 | 362 | 3,833.33 |
| 2005-10-20 | 2,320,000 | 2,500,000 | 2,320,000 | 2,400,000 | 589 | 4,000 |
| 2005-10-19 | 2,100,000 | 2,360,000 | 2,060,000 | 2,310,000 | 725 | 3,850 |
| 2005-10-18 | 2,200,000 | 2,290,000 | 2,170,000 | 2,210,000 | 697 | 3,683.33 |
| 2005-10-17 | 2,470,000 | 2,530,000 | 2,360,000 | 2,360,000 | 398 | 3,933.33 |
| 2005-10-14 | 2,580,000 | 2,590,000 | 2,400,000 | 2,550,000 | 332 | 4,250 |
| 2005-10-13 | 2,610,000 | 2,610,000 | 2,540,000 | 2,580,000 | 189 | 4,300 |
| 2005-10-12 | 2,680,000 | 2,680,000 | 2,610,000 | 2,610,000 | 192 | 4,350 |
| 2005-10-11 | 2,610,000 | 2,670,000 | 2,520,000 | 2,660,000 | 324 | 4,433.33 |
| 2005-10-07 | 2,700,000 | 2,750,000 | 2,580,000 | 2,600,000 | 517 | 4,333.33 |
| 2005-10-06 | 2,540,000 | 2,690,000 | 2,540,000 | 2,690,000 | 492 | 4,483.33 |
| 2005-10-05 | 2,590,000 | 2,610,000 | 2,510,000 | 2,520,000 | 301 | 4,200 |
| 2005-10-04 | 2,700,000 | 2,710,000 | 2,590,000 | 2,640,000 | 535 | 4,400 |
| 2005-10-03 | 2,540,000 | 2,700,000 | 2,520,000 | 2,700,000 | 817 | 4,500 |
| 2005-09-30 | 2,460,000 | 2,490,000 | 2,370,000 | 2,490,000 | 263 | 4,150 |
| 2005-09-29 | 2,240,000 | 2,510,000 | 2,230,000 | 2,460,000 | 1,059 | 4,100 |
| 2005-09-28 | 1,980,000 | 2,400,000 | 1,960,000 | 2,280,000 | 764 | 3,800 |
| 2005-09-27 | 2,140,000 | 2,190,000 | 2,010,000 | 2,020,000 | 412 | 3,366.67 |
| 2005-09-26 | 2,340,000 | 2,350,000 | 2,230,000 | 2,230,000 | 257 | 3,716.67 |
| 2005-09-22 | 2,340,000 | 2,450,000 | 2,230,000 | 2,340,000 | 298 | 3,900 |
| 2005-09-21 | 2,420,000 | 2,450,000 | 2,360,000 | 2,360,000 | 240 | 3,933.33 |
| 2005-09-20 | 2,540,000 | 2,540,000 | 2,430,000 | 2,440,000 | 342 | 4,066.67 |
| 2005-09-16 | 2,460,000 | 2,560,000 | 2,420,000 | 2,540,000 | 839 | 4,233.33 |
| 2005-09-15 | 2,490,000 | 2,520,000 | 2,430,000 | 2,430,000 | 236 | 4,050 |
| 2005-09-14 | 2,400,000 | 2,520,000 | 2,360,000 | 2,510,000 | 522 | 4,183.33 |
| 2005-09-13 | 2,500,000 | 2,580,000 | 2,450,000 | 2,460,000 | 524 | 4,100 |
| 2005-09-12 | 2,520,000 | 2,680,000 | 2,360,000 | 2,540,000 | 1,606 | 4,233.33 |
| 2005-09-09 | 2,680,000 | 2,690,000 | 2,420,000 | 2,470,000 | 2,025 | 4,116.67 |
| 2005-09-08 | 2,850,000 | 2,860,000 | 2,730,000 | 2,730,000 | 488 | 4,550 |
| 2005-09-07 | 2,780,000 | 2,830,000 | 2,700,000 | 2,830,000 | 795 | 4,716.66 |
| 2005-09-06 | 2,900,000 | 2,940,000 | 2,730,000 | 2,770,000 | 1,267 | 4,616.66 |
| 2005-09-05 | 2,690,000 | 2,870,000 | 2,510,000 | 2,840,000 | 1,570 | 4,733.33 |
| 2005-09-02 | 2,930,000 | 3,000,000 | 2,640,000 | 2,650,000 | 1,895 | 4,416.66 |
| 2005-09-01 | 3,080,000 | 3,140,000 | 2,890,000 | 2,990,000 | 3,477 | 4,983.33 |
| 2005-08-31 | 2,890,000 | 3,050,000 | 2,830,000 | 3,030,000 | 3,355 | 5,050 |
| 2005-08-30 | 2,740,000 | 3,070,000 | 2,640,000 | 2,820,000 | 5,206 | 4,700 |
| 2005-08-29 | 2,330,000 | 2,690,000 | 2,300,000 | 2,690,000 | 3,458 | 4,483.33 |
| 2005-08-26 | 2,350,000 | 2,480,000 | 2,250,000 | 2,290,000 | 1,797 | 3,816.67 |
| 2005-08-25 | 2,110,000 | 2,450,000 | 2,050,000 | 2,350,000 | 3,858 | 3,916.67 |
| 2005-08-24 | 1,830,000 | 2,070,000 | 1,810,000 | 2,070,000 | 2,701 | 3,450 |
| 2005-08-23 | 1,990,000 | 2,020,000 | 1,770,000 | 1,770,000 | 1,496 | 2,950 |
| 2005-08-22 | 1,860,000 | 1,900,000 | 1,790,000 | 1,870,000 | 690 | 3,116.67 |
| 2005-08-19 | 1,700,000 | 1,870,000 | 1,690,000 | 1,860,000 | 909 | 3,100 |
| 2005-08-18 | 1,630,000 | 1,660,000 | 1,600,000 | 1,660,000 | 157 | 2,766.67 |
| 2005-08-17 | 1,640,000 | 1,640,000 | 1,600,000 | 1,600,000 | 119 | 2,666.67 |
| 2005-08-16 | 1,650,000 | 1,660,000 | 1,620,000 | 1,640,000 | 101 | 2,733.33 |
| 2005-08-15 | 1,620,000 | 1,690,000 | 1,620,000 | 1,660,000 | 145 | 2,766.67 |
| 2005-08-12 | 1,580,000 | 1,590,000 | 1,530,000 | 1,570,000 | 103 | 2,616.67 |
| 2005-08-11 | 1,650,000 | 1,660,000 | 1,580,000 | 1,600,000 | 126 | 2,666.67 |
| 2005-08-10 | 1,690,000 | 1,730,000 | 1,660,000 | 1,670,000 | 134 | 2,783.33 |
| 2005-08-09 | 1,720,000 | 1,720,000 | 1,660,000 | 1,690,000 | 232 | 2,816.67 |
| 2005-08-08 | 1,420,000 | 1,620,000 | 1,410,000 | 1,620,000 | 219 | 2,700 |
| 2005-08-05 | 1,580,000 | 1,580,000 | 1,490,000 | 1,510,000 | 164 | 2,516.67 |
| 2005-08-04 | 1,620,000 | 1,620,000 | 1,450,000 | 1,570,000 | 323 | 2,616.67 |
| 2005-08-03 | 1,650,000 | 1,700,000 | 1,600,000 | 1,640,000 | 161 | 2,733.33 |
| 2005-08-02 | 1,770,000 | 1,770,000 | 1,700,000 | 1,700,000 | 148 | 2,833.33 |
| 2005-08-01 | 1,800,000 | 1,800,000 | 1,750,000 | 1,770,000 | 93 | 2,950 |
| 2005-07-29 | 1,790,000 | 1,810,000 | 1,780,000 | 1,790,000 | 66 | 2,983.33 |
| 2005-07-28 | 1,800,000 | 1,810,000 | 1,770,000 | 1,790,000 | 91 | 2,983.33 |
| 2005-07-27 | 1,830,000 | 1,830,000 | 1,790,000 | 1,790,000 | 103 | 2,983.33 |
| 2005-07-26 | 1,880,000 | 1,900,000 | 1,810,000 | 1,810,000 | 335 | 3,016.67 |
| 2005-07-25 | 1,790,000 | 1,950,000 | 1,760,000 | 1,890,000 | 932 | 3,150 |
| 2005-07-22 | 1,790,000 | 1,810,000 | 1,790,000 | 1,790,000 | 95 | 2,983.33 |
| 2005-07-21 | 1,770,000 | 1,820,000 | 1,740,000 | 1,810,000 | 128 | 3,016.67 |
| 2005-07-20 | 1,800,000 | 1,800,000 | 1,760,000 | 1,770,000 | 233 | 2,950 |
| 2005-07-19 | 1,830,000 | 1,830,000 | 1,790,000 | 1,800,000 | 176 | 3,000 |
| 2005-07-15 | 1,900,000 | 1,900,000 | 1,830,000 | 1,850,000 | 211 | 3,083.33 |
| 2005-07-14 | 1,900,000 | 1,940,000 | 1,860,000 | 1,870,000 | 556 | 3,116.67 |
| 2005-07-13 | 1,870,000 | 1,890,000 | 1,850,000 | 1,870,000 | 194 | 3,116.67 |
| 2005-07-12 | 1,800,000 | 1,870,000 | 1,790,000 | 1,850,000 | 290 | 3,083.33 |
| 2005-07-11 | 1,780,000 | 1,800,000 | 1,780,000 | 1,790,000 | 102 | 2,983.33 |
| 2005-07-08 | 1,820,000 | 1,820,000 | 1,790,000 | 1,800,000 | 161 | 3,000 |
| 2005-07-07 | 1,830,000 | 1,880,000 | 1,780,000 | 1,820,000 | 227 | 3,033.33 |
| 2005-07-06 | 1,920,000 | 1,920,000 | 1,820,000 | 1,840,000 | 278 | 3,066.67 |
| 2005-07-05 | 1,890,000 | 1,890,000 | 1,820,000 | 1,830,000 | 130 | 3,050 |
| 2005-07-04 | 1,940,000 | 1,950,000 | 1,860,000 | 1,870,000 | 237 | 3,116.67 |
| 2005-07-01 | 1,920,000 | 1,950,000 | 1,870,000 | 1,920,000 | 299 | 3,200 |
| 2005-06-30 | 2,070,000 | 2,070,000 | 1,970,000 | 1,980,000 | 364 | 3,300 |
| 2005-06-29 | 2,020,000 | 2,070,000 | 2,010,000 | 2,040,000 | 634 | 3,400 |
| 2005-06-28 | 1,950,000 | 2,030,000 | 1,930,000 | 1,990,000 | 890 | 3,316.67 |
| 2005-06-27 | 1,890,000 | 1,950,000 | 1,870,000 | 1,930,000 | 371 | 3,216.67 |
| 2005-06-24 | 1,880,000 | 1,920,000 | 1,870,000 | 1,890,000 | 477 | 3,150 |
| 2005-06-23 | 1,850,000 | 1,960,000 | 1,810,000 | 1,960,000 | 708 | 3,266.67 |
| 2005-06-22 | 1,680,000 | 1,780,000 | 1,660,000 | 1,770,000 | 258 | 2,950 |
| 2005-06-21 | 1,650,000 | 1,690,000 | 1,650,000 | 1,680,000 | 85 | 2,800 |
| 2005-06-20 | 1,720,000 | 1,730,000 | 1,660,000 | 1,680,000 | 82 | 2,800 |
| 2005-06-17 | 1,760,000 | 1,780,000 | 1,700,000 | 1,720,000 | 133 | 2,866.67 |
| 2005-06-16 | 1,710,000 | 1,810,000 | 1,710,000 | 1,750,000 | 502 | 2,916.67 |
| 2005-06-15 | 1,710,000 | 1,740,000 | 1,630,000 | 1,690,000 | 441 | 2,816.67 |
| 2005-06-14 | 1,780,000 | 1,820,000 | 1,710,000 | 1,740,000 | 507 | 2,900 |
| 2005-06-13 | 1,910,000 | 1,910,000 | 1,850,000 | 1,850,000 | 207 | 3,083.33 |
| 2005-06-10 | 1,900,000 | 1,940,000 | 1,840,000 | 1,890,000 | 349 | 3,150 |
| 2005-06-09 | 1,950,000 | 2,020,000 | 1,850,000 | 1,890,000 | 1,032 | 3,150 |
| 2005-06-08 | 1,840,000 | 1,910,000 | 1,810,000 | 1,900,000 | 576 | 3,166.67 |
| 2005-06-07 | 1,930,000 | 1,980,000 | 1,760,000 | 1,800,000 | 800 | 3,000 |
| 2005-06-06 | 1,940,000 | 2,080,000 | 1,900,000 | 1,910,000 | 1,925 | 3,183.33 |
| 2005-06-03 | 1,890,000 | 2,140,000 | 1,860,000 | 1,970,000 | 2,905 | 3,283.33 |
| 2005-06-02 | 1,760,000 | 1,840,000 | 1,760,000 | 1,840,000 | 536 | 3,066.67 |
| 2005-06-01 | 1,670,000 | 1,730,000 | 1,670,000 | 1,730,000 | 306 | 2,883.33 |
| 2005-05-31 | 1,610,000 | 1,660,000 | 1,600,000 | 1,660,000 | 176 | 2,766.67 |
| 2005-05-30 | 1,590,000 | 1,650,000 | 1,560,000 | 1,590,000 | 196 | 2,650 |
| 2005-05-27 | 1,570,000 | 1,600,000 | 1,530,000 | 1,540,000 | 189 | 2,566.67 |
| 2005-05-26 | 1,620,000 | 1,660,000 | 1,520,000 | 1,530,000 | 161 | 2,550 |
| 2005-05-25 | 1,550,000 | 1,710,000 | 1,520,000 | 1,620,000 | 391 | 2,700 |
| 2005-05-24 | 1,680,000 | 1,700,000 | 1,570,000 | 1,580,000 | 264 | 2,633.33 |
| 2005-05-23 | 1,710,000 | 1,760,000 | 1,670,000 | 1,680,000 | 381 | 2,800 |
| 2005-05-20 | 1,770,000 | 1,850,000 | 1,680,000 | 1,730,000 | 1,575 | 2,883.33 |
| 2005-05-19 | 1,510,000 | 1,650,000 | 1,470,000 | 1,650,000 | 552 | 2,750 |
| 2005-05-18 | 1,410,000 | 1,480,000 | 1,340,000 | 1,450,000 | 547 | 2,416.67 |
| 2005-05-17 | 1,540,000 | 1,550,000 | 1,310,000 | 1,390,000 | 528 | 2,316.67 |
| 2005-05-16 | 1,660,000 | 1,690,000 | 1,440,000 | 1,450,000 | 517 | 2,416.67 |
| 2005-05-13 | 1,750,000 | 1,790,000 | 1,690,000 | 1,690,000 | 289 | 2,816.67 |
| 2005-05-12 | 1,860,000 | 1,890,000 | 1,760,000 | 1,760,000 | 665 | 2,933.33 |
| 2005-05-11 | 1,690,000 | 1,880,000 | 1,690,000 | 1,840,000 | 955 | 3,066.67 |
| 2005-05-10 | 1,770,000 | 1,880,000 | 1,620,000 | 1,740,000 | 1,225 | 2,900 |
| 2005-05-09 | 1,950,000 | 1,950,000 | 1,780,000 | 1,790,000 | 494 | 2,983.33 |
| 2005-05-06 | 2,000,000 | 2,030,000 | 1,930,000 | 1,950,000 | 561 | 3,250 |
| 2005-05-02 | 1,930,000 | 2,000,000 | 1,890,000 | 1,940,000 | 1,075 | 3,233.33 |
| 2005-04-28 | 1,930,000 | 2,020,000 | 1,910,000 | 2,000,000 | 1,424 | 3,333.33 |
| 2005-04-27 | 1,960,000 | 2,000,000 | 1,840,000 | 1,870,000 | 964 | 3,116.67 |
| 2005-04-26 | 2,100,000 | 2,130,000 | 1,790,000 | 1,990,000 | 1,886 | 3,316.67 |
| 2005-04-25 | 2,300,000 | 2,420,000 | 2,030,000 | 2,070,000 | 1,475 | 3,450 |
| 2005-04-22 | 2,730,000 | 2,730,000 | 2,340,000 | 2,380,000 | 2,335 | 3,966.67 |
| 2005-04-21 | 2,460,000 | 2,660,000 | 2,420,000 | 2,550,000 | 2,637 | 4,250 |
| 2005-04-20 | 2,530,000 | 2,780,000 | 2,380,000 | 2,580,000 | 5,170 | 4,300 |
| 2005-04-19 | 2,130,000 | 2,410,000 | 2,030,000 | 2,410,000 | 4,374 | 4,016.67 |
| 2005-04-18 | 2,190,000 | 2,290,000 | 1,960,000 | 2,010,000 | 1,427 | 3,350 |
| 2005-04-15 | 2,350,000 | 2,470,000 | 2,250,000 | 2,300,000 | 3,092 | 3,833.33 |
| 2005-04-14 | 2,150,000 | 2,380,000 | 2,150,000 | 2,350,000 | 2,698 | 3,916.67 |
| 2005-04-13 | 2,270,000 | 2,350,000 | 1,950,000 | 2,220,000 | 3,684 | 3,700 |
| 2005-04-12 | 2,350,000 | 2,500,000 | 1,950,000 | 2,010,000 | 4,903 | 3,350 |
| 2005-04-11 | 2,140,000 | 2,290,000 | 1,970,000 | 2,290,000 | 4,776 | 3,816.67 |
| 2005-04-08 | 1,810,000 | 1,990,000 | 1,780,000 | 1,990,000 | 4,294 | 3,316.67 |
| 2005-04-07 | 1,550,000 | 1,690,000 | 1,490,000 | 1,690,000 | 3,950 | 2,816.67 |
| 2005-04-06 | 1,890,000 | 1,950,000 | 1,370,000 | 1,490,000 | 4,156 | 2,483.33 |
| 2005-04-05 | 1,530,000 | 1,650,000 | 1,520,000 | 1,650,000 | 2,621 | 2,750 |
| 2005-04-04 | 1,230,000 | 1,450,000 | 1,220,000 | 1,450,000 | 4,005 | 2,416.67 |
| 2005-04-01 | 1,150,000 | 1,250,000 | 1,110,000 | 1,250,000 | 1,991 | 2,083.33 |
| 2005-03-31 | 1,180,000 | 1,240,000 | 1,120,000 | 1,140,000 | 1,979 | 1,900 |
| 2005-03-30 | 1,100,000 | 1,250,000 | 1,070,000 | 1,140,000 | 3,936 | 1,900 |
| 2005-03-29 | 987,999 | 1,060,000 | 973,998 | 1,060,000 | 1,040 | 1,766.67 |
| 2005-03-28 | 999,999 | 1,010,000 | 945,999 | 957,999 | 480 | 1,596.67 |
| 2005-03-25 | 1,050,000 | 1,120,000 | 993,999 | 1,010,000 | 1,156 | 1,683.33 |
| 2005-03-24 | 1,140,000 | 1,210,000 | 1,040,000 | 1,040,000 | 1,427 | 1,733.33 |
| 2005-03-23 | 1,130,000 | 1,220,000 | 1,070,000 | 1,180,000 | 4,148 | 1,966.67 |
| 2005-03-22 | 949,998 | 1,030,000 | 939,000 | 1,030,000 | 2,070 | 1,716.67 |
| 2005-03-18 | 889,998 | 939,999 | 879,999 | 930,000 | 425 | 1,550 |
| 2005-03-17 | 855,999 | 898,998 | 849,000 | 889,998 | 225 | 1,483.33 |
| 2005-03-16 | 856,998 | 864,999 | 840,000 | 855,999 | 76 | 1,426.67 |
| 2005-03-15 | 859,998 | 865,998 | 844,998 | 847,998 | 88 | 1,413.33 |
| 2005-03-14 | 871,998 | 909,999 | 856,998 | 858,000 | 380 | 1,430 |
| 2005-03-11 | 834,999 | 873,999 | 822,999 | 865,998 | 93 | 1,443.33 |
| 2005-03-10 | 837,999 | 847,998 | 835,998 | 837,000 | 38 | 1,395 |
| 2005-03-09 | 841,998 | 855,000 | 834,999 | 855,000 | 47 | 1,425 |
| 2005-03-08 | 820,998 | 859,998 | 813,999 | 849,999 | 84 | 1,416.67 |
| 2005-03-07 | 849,999 | 849,999 | 820,998 | 825,000 | 73 | 1,375 |
| 2005-03-04 | 840,999 | 849,999 | 834,999 | 849,999 | 59 | 1,416.67 |
| 2005-03-03 | 867,000 | 873,000 | 849,999 | 858,000 | 101 | 1,430 |
| 2005-03-02 | 889,998 | 910,998 | 871,998 | 879,999 | 203 | 1,466.67 |
| 2005-03-01 | 867,999 | 885,000 | 855,000 | 882,000 | 133 | 1,470 |
| 2005-02-28 | 855,999 | 864,000 | 850,998 | 855,000 | 68 | 1,425 |
| 2005-02-25 | 834,999 | 853,998 | 829,998 | 844,998 | 103 | 1,408.33 |
| 2005-02-24 | 825,999 | 834,000 | 816,000 | 825,999 | 71 | 1,376.67 |
| 2005-02-23 | 813,999 | 819,999 | 805,998 | 816,000 | 55 | 1,360 |
| 2005-02-22 | 849,000 | 849,999 | 822,000 | 822,000 | 94 | 1,370 |
| 2005-02-21 | 823,998 | 855,000 | 811,998 | 846,000 | 134 | 1,410 |
| 2005-02-18 | 781,998 | 820,998 | 781,998 | 820,998 | 91 | 1,368.33 |
| 2005-02-17 | 793,998 | 819,000 | 780,000 | 792,000 | 143 | 1,320 |
| 2005-02-16 | 810,000 | 835,998 | 774,000 | 793,998 | 269 | 1,323.33 |
| 2005-02-15 | 847,998 | 849,999 | 810,000 | 811,998 | 182 | 1,353.33 |
| 2005-02-14 | 873,000 | 873,000 | 840,000 | 849,000 | 167 | 1,415 |
| 2005-02-10 | 912,000 | 912,000 | 849,999 | 873,000 | 311 | 1,455 |
| 2005-02-09 | 912,000 | 951,000 | 901,998 | 907,998 | 278 | 1,513.33 |
| 2005-02-08 | 949,998 | 952,998 | 900,999 | 909,999 | 277 | 1,516.67 |
| 2005-02-07 | 928,998 | 963,999 | 909,999 | 943,998 | 753 | 1,573.33 |
| 2005-02-04 | 942,999 | 954,000 | 894,000 | 900,999 | 580 | 1,501.67 |
| 2005-02-03 | 897,000 | 948,999 | 894,999 | 913,998 | 697 | 1,523.33 |
| 2005-02-02 | 915,000 | 934,998 | 895,998 | 895,998 | 309 | 1,493.33 |
| 2005-02-01 | 865,998 | 924,999 | 840,999 | 904,998 | 475 | 1,508.33 |
| 2005-01-31 | 880,998 | 894,000 | 867,999 | 870,999 | 140 | 1,451.67 |
| 2005-01-28 | 870,000 | 894,000 | 864,999 | 879,999 | 178 | 1,466.67 |
| 2005-01-27 | 897,999 | 900,999 | 864,999 | 873,000 | 249 | 1,455 |
| 2005-01-26 | 921,000 | 930,999 | 892,998 | 900,000 | 168 | 1,500 |
| 2005-01-25 | 939,999 | 939,999 | 909,999 | 915,000 | 269 | 1,525 |
| 2005-01-24 | 873,000 | 936,000 | 873,000 | 927,999 | 820 | 1,546.67 |
| 2005-01-21 | 855,999 | 901,998 | 849,999 | 873,000 | 415 | 1,455 |
| 2005-01-20 | 894,999 | 909,000 | 864,999 | 870,000 | 470 | 1,450 |
| 2005-01-19 | 918,999 | 951,999 | 907,998 | 915,000 | 911 | 1,525 |
| 2005-01-18 | 877,998 | 951,999 | 865,998 | 909,000 | 1,611 | 1,515 |
| 2005-01-17 | 999,999 | 999,999 | 897,999 | 897,999 | 1,036 | 1,496.67 |
| 2005-01-14 | 1,030,000 | 1,080,000 | 975,000 | 990,000 | 2,747 | 1,650 |
| 2005-01-13 | 939,999 | 1,050,000 | 912,000 | 1,050,000 | 4,327 | 1,750 |
| 2005-01-12 | 969,000 | 1,010,000 | 931,998 | 942,999 | 3,160 | 1,571.67 |
| 2005-01-11 | 868,998 | 928,998 | 867,000 | 928,998 | 1,812 | 1,548.33 |
| 2005-01-07 | 859,998 | 868,998 | 828,999 | 828,999 | 539 | 1,381.67 |
| 2005-01-06 | 828,999 | 858,999 | 819,999 | 850,998 | 1,007 | 1,418.33 |
| 2005-01-05 | 798,000 | 843,999 | 772,998 | 834,000 | 810 | 1,390 |
| 2005-01-04 | 849,999 | 856,998 | 816,000 | 825,000 | 785 | 1,375 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2013-06-26]1株→100株 [2006-03-28]1株→3株
