3760 (株)ケイブ 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 | 835,000 | 848,000 | 834,000 | 841,000 | 89 | 8,410 |
| 2005-12-29 | 849,000 | 849,000 | 831,000 | 834,000 | 319 | 8,340 |
| 2005-12-28 | 803,000 | 840,000 | 785,000 | 829,000 | 310 | 8,290 |
| 2005-12-27 | 826,000 | 826,000 | 787,000 | 801,000 | 234 | 8,010 |
| 2005-12-26 | 797,000 | 809,000 | 795,000 | 806,000 | 201 | 8,060 |
| 2005-12-22 | 822,000 | 823,000 | 790,000 | 804,000 | 126 | 8,040 |
| 2005-12-21 | 839,000 | 860,000 | 800,000 | 820,000 | 293 | 8,200 |
| 2005-12-20 | 850,000 | 870,000 | 835,000 | 836,000 | 303 | 8,360 |
| 2005-12-19 | 816,000 | 850,000 | 807,000 | 850,000 | 470 | 8,500 |
| 2005-12-16 | 797,000 | 814,000 | 778,000 | 789,000 | 209 | 7,890 |
| 2005-12-15 | 755,000 | 818,000 | 745,000 | 816,000 | 715 | 8,160 |
| 2005-12-14 | 745,000 | 747,000 | 735,000 | 745,000 | 89 | 7,450 |
| 2005-12-13 | 750,000 | 750,000 | 736,000 | 743,000 | 153 | 7,430 |
| 2005-12-12 | 723,000 | 736,000 | 716,000 | 736,000 | 152 | 7,360 |
| 2005-12-09 | 728,000 | 730,000 | 721,000 | 723,000 | 61 | 7,230 |
| 2005-12-08 | 723,000 | 734,000 | 719,000 | 724,000 | 102 | 7,240 |
| 2005-12-07 | 714,000 | 724,000 | 711,000 | 713,000 | 104 | 7,130 |
| 2005-12-06 | 739,000 | 739,000 | 713,000 | 714,000 | 114 | 7,140 |
| 2005-12-05 | 760,000 | 760,000 | 727,000 | 729,000 | 118 | 7,290 |
| 2005-12-02 | 729,000 | 770,000 | 723,000 | 767,000 | 307 | 7,670 |
| 2005-12-01 | 702,000 | 720,000 | 702,000 | 713,000 | 77 | 7,130 |
| 2005-11-30 | 712,000 | 712,000 | 702,000 | 703,000 | 71 | 7,030 |
| 2005-11-29 | 715,000 | 719,000 | 711,000 | 712,000 | 55 | 7,120 |
| 2005-11-28 | 721,000 | 722,000 | 718,000 | 719,000 | 52 | 7,190 |
| 2005-11-25 | 723,000 | 727,000 | 721,000 | 723,000 | 54 | 7,230 |
| 2005-11-24 | 725,000 | 730,000 | 721,000 | 721,000 | 71 | 7,210 |
| 2005-11-22 | 725,000 | 734,000 | 725,000 | 730,000 | 79 | 7,300 |
| 2005-11-21 | 737,000 | 738,000 | 725,000 | 738,000 | 161 | 7,380 |
| 2005-11-18 | 727,000 | 750,000 | 725,000 | 737,000 | 180 | 7,370 |
| 2005-11-17 | 735,000 | 735,000 | 724,000 | 729,000 | 102 | 7,290 |
| 2005-11-16 | 733,000 | 736,000 | 731,000 | 731,000 | 39 | 7,310 |
| 2005-11-15 | 740,000 | 740,000 | 732,000 | 737,000 | 53 | 7,370 |
| 2005-11-14 | 748,000 | 748,000 | 731,000 | 744,000 | 52 | 7,440 |
| 2005-11-11 | 750,000 | 756,000 | 735,000 | 744,000 | 81 | 7,440 |
| 2005-11-10 | 740,000 | 750,000 | 730,000 | 740,000 | 66 | 7,400 |
| 2005-11-09 | 740,000 | 765,000 | 740,000 | 750,000 | 42 | 7,500 |
| 2005-11-08 | 756,000 | 762,000 | 745,000 | 745,000 | 48 | 7,450 |
| 2005-11-07 | 790,000 | 810,000 | 753,000 | 775,000 | 105 | 7,750 |
| 2005-11-04 | 723,000 | 820,000 | 721,000 | 790,000 | 236 | 7,900 |
| 2005-11-02 | 726,000 | 732,000 | 721,000 | 723,000 | 65 | 7,230 |
| 2005-11-01 | 730,000 | 745,000 | 726,000 | 730,000 | 72 | 7,300 |
| 2005-10-31 | 761,000 | 769,000 | 726,000 | 732,000 | 122 | 7,320 |
| 2005-10-28 | 758,000 | 763,000 | 756,000 | 761,000 | 17 | 7,610 |
| 2005-10-27 | 781,000 | 781,000 | 760,000 | 760,000 | 34 | 7,600 |
| 2005-10-26 | 780,000 | 787,000 | 776,000 | 780,000 | 37 | 7,800 |
| 2005-10-25 | 761,000 | 776,000 | 755,000 | 769,000 | 38 | 7,690 |
| 2005-10-24 | 788,000 | 788,000 | 754,000 | 754,000 | 72 | 7,540 |
| 2005-10-21 | 795,000 | 800,000 | 760,000 | 790,000 | 118 | 7,900 |
| 2005-10-20 | 828,000 | 828,000 | 806,000 | 807,000 | 63 | 8,070 |
| 2005-10-19 | 821,000 | 838,000 | 801,000 | 829,000 | 126 | 8,290 |
| 2005-10-18 | 795,000 | 818,000 | 787,000 | 818,000 | 128 | 8,180 |
| 2005-10-17 | 761,000 | 790,000 | 761,000 | 786,000 | 139 | 7,860 |
| 2005-10-14 | 762,000 | 770,000 | 750,000 | 757,000 | 131 | 7,570 |
| 2005-10-13 | 721,000 | 755,000 | 718,000 | 745,000 | 113 | 7,450 |
| 2005-10-12 | 714,000 | 720,000 | 712,000 | 712,000 | 39 | 7,120 |
| 2005-10-11 | 718,000 | 725,000 | 711,000 | 721,000 | 73 | 7,210 |
| 2005-10-07 | 730,000 | 734,000 | 722,000 | 725,000 | 99 | 7,250 |
| 2005-10-06 | 740,000 | 748,000 | 731,000 | 733,000 | 122 | 7,330 |
| 2005-10-05 | 758,000 | 758,000 | 737,000 | 752,000 | 71 | 7,520 |
| 2005-10-04 | 789,000 | 790,000 | 766,000 | 772,000 | 60 | 7,720 |
| 2005-10-03 | 789,000 | 795,000 | 776,000 | 783,000 | 81 | 7,830 |
| 2005-09-30 | 727,000 | 770,000 | 722,000 | 769,000 | 80 | 7,690 |
| 2005-09-29 | 752,000 | 790,000 | 747,000 | 747,000 | 91 | 7,470 |
| 2005-09-28 | 740,000 | 785,000 | 702,000 | 772,000 | 149 | 7,720 |
| 2005-09-27 | 800,000 | 800,000 | 739,000 | 745,000 | 293 | 7,450 |
| 2005-09-26 | 829,000 | 829,000 | 801,000 | 801,000 | 133 | 8,010 |
| 2005-09-22 | 835,000 | 836,000 | 828,000 | 828,000 | 88 | 8,280 |
| 2005-09-21 | 841,000 | 841,000 | 835,000 | 835,000 | 105 | 8,350 |
| 2005-09-20 | 852,000 | 852,000 | 841,000 | 844,000 | 115 | 8,440 |
| 2005-09-16 | 845,000 | 853,000 | 845,000 | 852,000 | 96 | 8,520 |
| 2005-09-15 | 847,000 | 853,000 | 845,000 | 845,000 | 100 | 8,450 |
| 2005-09-14 | 850,000 | 850,000 | 841,000 | 845,000 | 139 | 8,450 |
| 2005-09-13 | 850,000 | 867,000 | 846,000 | 849,000 | 167 | 8,490 |
| 2005-09-12 | 850,000 | 860,000 | 845,000 | 845,000 | 179 | 8,450 |
| 2005-09-09 | 858,000 | 859,000 | 843,000 | 855,000 | 97 | 8,550 |
| 2005-09-08 | 850,000 | 870,000 | 848,000 | 856,000 | 151 | 8,560 |
| 2005-09-07 | 862,000 | 862,000 | 846,000 | 850,000 | 200 | 8,500 |
| 2005-09-06 | 873,000 | 873,000 | 860,000 | 861,000 | 94 | 8,610 |
| 2005-09-05 | 870,000 | 874,000 | 867,000 | 874,000 | 90 | 8,740 |
| 2005-09-02 | 875,000 | 887,000 | 867,000 | 876,000 | 147 | 8,760 |
| 2005-09-01 | 897,000 | 910,000 | 877,000 | 883,000 | 335 | 8,830 |
| 2005-08-31 | 914,000 | 918,000 | 885,000 | 899,000 | 335 | 8,990 |
| 2005-08-30 | 867,000 | 927,000 | 867,000 | 911,000 | 875 | 9,110 |
| 2005-08-29 | 880,000 | 893,000 | 865,000 | 865,000 | 131 | 8,650 |
| 2005-08-26 | 890,000 | 899,000 | 885,000 | 889,000 | 56 | 8,890 |
| 2005-08-25 | 914,000 | 921,000 | 890,000 | 890,000 | 105 | 8,900 |
| 2005-08-24 | 888,000 | 921,000 | 881,000 | 918,000 | 139 | 9,180 |
| 2005-08-23 | 903,000 | 934,000 | 887,000 | 893,000 | 247 | 8,930 |
| 2005-08-22 | 884,000 | 901,000 | 884,000 | 896,000 | 62 | 8,960 |
| 2005-08-19 | 877,000 | 882,000 | 871,000 | 882,000 | 77 | 8,820 |
| 2005-08-18 | 877,000 | 889,000 | 875,000 | 880,000 | 56 | 8,800 |
| 2005-08-17 | 877,000 | 887,000 | 877,000 | 882,000 | 72 | 8,820 |
| 2005-08-16 | 883,000 | 892,000 | 875,000 | 876,000 | 86 | 8,760 |
| 2005-08-15 | 904,000 | 904,000 | 873,000 | 890,000 | 47 | 8,900 |
| 2005-08-12 | 921,000 | 921,000 | 899,000 | 905,000 | 68 | 9,050 |
| 2005-08-11 | 930,000 | 940,000 | 909,000 | 916,000 | 113 | 9,160 |
| 2005-08-10 | 930,000 | 958,000 | 925,000 | 936,000 | 309 | 9,360 |
| 2005-08-09 | 860,000 | 915,000 | 860,000 | 913,000 | 200 | 9,130 |
| 2005-08-08 | 840,000 | 878,000 | 831,000 | 875,000 | 132 | 8,750 |
| 2005-08-05 | 870,000 | 872,000 | 841,000 | 870,000 | 170 | 8,700 |
| 2005-08-04 | 860,000 | 890,000 | 825,000 | 890,000 | 285 | 8,900 |
| 2005-08-03 | 936,000 | 944,000 | 841,000 | 878,000 | 360 | 8,780 |
| 2005-08-02 | 965,000 | 980,000 | 937,000 | 937,000 | 163 | 9,370 |
| 2005-08-01 | 987,000 | 988,000 | 961,000 | 969,000 | 77 | 9,690 |
| 2005-07-29 | 1,010,000 | 1,010,000 | 973,000 | 995,000 | 222 | 9,950 |
| 2005-07-28 | 956,000 | 1,010,000 | 952,000 | 1,010,000 | 431 | 10,100 |
| 2005-07-27 | 945,000 | 970,000 | 943,000 | 951,000 | 221 | 9,510 |
| 2005-07-26 | 961,000 | 967,000 | 941,000 | 943,000 | 338 | 9,430 |
| 2005-07-25 | 970,000 | 993,000 | 962,000 | 980,000 | 510 | 9,800 |
| 2005-07-22 | 1,030,000 | 1,050,000 | 991,000 | 1,010,000 | 569 | 10,100 |
| 2005-07-21 | 1,040,000 | 1,040,000 | 1,000,000 | 1,010,000 | 377 | 10,100 |
| 2005-07-20 | 1,070,000 | 1,070,000 | 1,030,000 | 1,060,000 | 224 | 10,600 |
| 2005-07-19 | 1,070,000 | 1,090,000 | 1,050,000 | 1,070,000 | 494 | 10,700 |
| 2005-07-15 | 1,080,000 | 1,080,000 | 1,030,000 | 1,060,000 | 409 | 10,600 |
| 2005-07-14 | 1,060,000 | 1,120,000 | 1,040,000 | 1,060,000 | 2,049 | 10,600 |
| 2005-07-13 | 1,050,000 | 1,060,000 | 983,000 | 1,000,000 | 918 | 10,000 |
| 2005-07-12 | 965,000 | 1,030,000 | 955,000 | 1,030,000 | 1,950 | 10,300 |
| 2005-07-11 | 913,000 | 931,000 | 908,000 | 926,000 | 157 | 9,260 |
| 2005-07-08 | 945,000 | 945,000 | 903,000 | 903,000 | 236 | 9,030 |
| 2005-07-07 | 960,000 | 965,000 | 940,000 | 947,000 | 229 | 9,470 |
| 2005-07-06 | 956,000 | 980,000 | 953,000 | 963,000 | 623 | 9,630 |
| 2005-07-05 | 912,000 | 948,000 | 903,000 | 943,000 | 827 | 9,430 |
| 2005-07-04 | 890,000 | 962,000 | 877,000 | 896,000 | 1,330 | 8,960 |
| 2005-07-01 | 840,000 | 879,000 | 840,000 | 874,000 | 315 | 8,740 |
| 2005-06-30 | 858,000 | 861,000 | 837,000 | 840,000 | 159 | 8,400 |
| 2005-06-29 | 868,000 | 877,000 | 842,000 | 845,000 | 234 | 8,450 |
| 2005-06-28 | 835,000 | 885,000 | 833,000 | 862,000 | 323 | 8,620 |
| 2005-06-27 | 840,000 | 847,000 | 830,000 | 836,000 | 197 | 8,360 |
| 2005-06-24 | 843,000 | 845,000 | 829,000 | 830,000 | 376 | 8,300 |
| 2005-06-23 | 865,000 | 880,000 | 858,000 | 858,000 | 175 | 8,580 |
| 2005-06-22 | 873,000 | 887,000 | 855,000 | 860,000 | 150 | 8,600 |
| 2005-06-21 | 846,000 | 896,000 | 840,000 | 869,000 | 357 | 8,690 |
| 2005-06-20 | 846,000 | 846,000 | 830,000 | 838,000 | 109 | 8,380 |
| 2005-06-17 | 843,000 | 848,000 | 823,000 | 830,000 | 205 | 8,300 |
| 2005-06-16 | 870,000 | 887,000 | 850,000 | 860,000 | 138 | 8,600 |
| 2005-06-15 | 858,000 | 880,000 | 858,000 | 868,000 | 111 | 8,680 |
| 2005-06-14 | 908,000 | 909,000 | 874,000 | 877,000 | 138 | 8,770 |
| 2005-06-13 | 922,000 | 922,000 | 905,000 | 908,000 | 45 | 9,080 |
| 2005-06-10 | 912,000 | 925,000 | 906,000 | 912,000 | 55 | 9,120 |
| 2005-06-09 | 906,000 | 927,000 | 906,000 | 908,000 | 85 | 9,080 |
| 2005-06-08 | 937,000 | 940,000 | 910,000 | 914,000 | 157 | 9,140 |
| 2005-06-07 | 941,000 | 947,000 | 926,000 | 936,000 | 120 | 9,360 |
| 2005-06-06 | 965,000 | 980,000 | 950,000 | 950,000 | 341 | 9,500 |
| 2005-06-03 | 938,000 | 1,020,000 | 926,000 | 995,000 | 433 | 9,950 |
| 2005-06-02 | 959,000 | 962,000 | 937,000 | 939,000 | 78 | 9,390 |
| 2005-06-01 | 931,000 | 975,000 | 931,000 | 945,000 | 163 | 9,450 |
| 2005-05-31 | 910,000 | 930,000 | 901,000 | 930,000 | 168 | 9,300 |
| 2005-05-30 | 942,000 | 943,000 | 926,000 | 929,000 | 90 | 9,290 |
| 2005-05-27 | 961,000 | 980,000 | 930,000 | 951,000 | 175 | 9,510 |
| 2005-05-26 | 949,000 | 969,000 | 940,000 | 946,000 | 75 | 9,460 |
| 2005-05-25 | 959,000 | 987,000 | 950,000 | 950,000 | 134 | 9,500 |
| 2005-05-24 | 987,000 | 998,000 | 961,000 | 962,000 | 123 | 9,620 |
| 2005-05-23 | 1,020,000 | 1,020,000 | 986,000 | 994,000 | 251 | 9,940 |
| 2005-05-20 | 1,060,000 | 1,060,000 | 1,000,000 | 1,030,000 | 344 | 10,300 |
| 2005-05-19 | 1,020,000 | 1,090,000 | 972,000 | 1,050,000 | 897 | 10,500 |
| 2005-05-18 | 960,000 | 1,010,000 | 920,000 | 995,000 | 237 | 9,950 |
| 2005-05-17 | 1,050,000 | 1,060,000 | 930,000 | 965,000 | 383 | 9,650 |
| 2005-05-16 | 1,070,000 | 1,080,000 | 1,020,000 | 1,020,000 | 359 | 10,200 |
| 2005-05-13 | 1,080,000 | 1,100,000 | 1,050,000 | 1,070,000 | 521 | 10,700 |
| 2005-05-12 | 1,110,000 | 1,190,000 | 1,080,000 | 1,100,000 | 1,364 | 11,000 |
| 2005-05-11 | 1,060,000 | 1,120,000 | 1,060,000 | 1,120,000 | 431 | 11,200 |
| 2005-05-10 | 1,140,000 | 1,170,000 | 1,100,000 | 1,100,000 | 771 | 11,000 |
| 2005-05-09 | 1,100,000 | 1,150,000 | 1,090,000 | 1,150,000 | 1,573 | 11,500 |
| 2005-05-06 | 1,040,000 | 1,080,000 | 1,030,000 | 1,060,000 | 620 | 10,600 |
| 2005-05-02 | 975,000 | 1,040,000 | 971,000 | 1,040,000 | 594 | 10,400 |
| 2005-04-28 | 983,000 | 983,000 | 960,000 | 974,000 | 267 | 9,740 |
| 2005-04-27 | 945,000 | 998,000 | 926,000 | 994,000 | 413 | 9,940 |
| 2005-04-26 | 968,000 | 985,000 | 925,000 | 946,000 | 271 | 9,460 |
| 2005-04-25 | 990,000 | 1,000,000 | 961,000 | 967,000 | 308 | 9,670 |
| 2005-04-22 | 1,080,000 | 1,090,000 | 997,000 | 999,000 | 639 | 9,990 |
| 2005-04-21 | 1,000,000 | 1,050,000 | 975,000 | 1,030,000 | 637 | 10,300 |
| 2005-04-20 | 1,070,000 | 1,140,000 | 1,010,000 | 1,040,000 | 2,371 | 10,400 |
| 2005-04-19 | 921,000 | 1,020,000 | 921,000 | 1,020,000 | 1,060 | 10,200 |
| 2005-04-18 | 926,000 | 939,000 | 900,000 | 912,000 | 517 | 9,120 |
| 2005-04-15 | 982,000 | 1,010,000 | 970,000 | 975,000 | 456 | 9,750 |
| 2005-04-14 | 969,000 | 1,010,000 | 950,000 | 998,000 | 661 | 9,980 |
| 2005-04-13 | 1,010,000 | 1,060,000 | 955,000 | 976,000 | 934 | 9,760 |
| 2005-04-12 | 1,100,000 | 1,110,000 | 990,000 | 996,000 | 1,711 | 9,960 |
| 2005-04-11 | 1,170,000 | 1,220,000 | 1,080,000 | 1,090,000 | 3,609 | 10,900 |
| 2005-04-08 | 1,140,000 | 1,260,000 | 1,080,000 | 1,160,000 | 6,352 | 11,600 |
| 2005-04-07 | 1,000,000 | 1,080,000 | 977,000 | 1,080,000 | 2,523 | 10,800 |
| 2005-04-06 | 1,080,000 | 1,200,000 | 930,000 | 973,000 | 6,335 | 9,730 |
| 2005-04-05 | 928,000 | 1,020,000 | 928,000 | 1,020,000 | 2,886 | 10,200 |
| 2005-04-04 | 839,000 | 914,000 | 832,000 | 913,000 | 1,075 | 9,130 |
| 2005-04-01 | 829,000 | 844,000 | 818,000 | 840,000 | 220 | 8,400 |
| 2005-03-31 | 834,000 | 847,000 | 820,000 | 822,000 | 102 | 8,220 |
| 2005-03-30 | 822,000 | 866,000 | 816,000 | 825,000 | 440 | 8,250 |
| 2005-03-29 | 820,000 | 857,000 | 819,000 | 826,000 | 308 | 8,260 |
| 2005-03-28 | 830,000 | 830,000 | 809,000 | 809,000 | 111 | 8,090 |
| 2005-03-25 | 870,000 | 870,000 | 823,000 | 830,000 | 170 | 8,300 |
| 2005-03-24 | 900,000 | 918,000 | 852,000 | 852,000 | 395 | 8,520 |
| 2005-03-23 | 890,000 | 945,000 | 870,000 | 895,000 | 1,330 | 8,950 |
| 2005-03-22 | 823,000 | 897,000 | 808,000 | 884,000 | 612 | 8,840 |
| 2005-03-18 | 824,000 | 835,000 | 811,000 | 820,000 | 102 | 8,200 |
| 2005-03-17 | 823,000 | 836,000 | 818,000 | 825,000 | 88 | 8,250 |
| 2005-03-16 | 840,000 | 847,000 | 831,000 | 834,000 | 106 | 8,340 |
| 2005-03-15 | 850,000 | 850,000 | 828,000 | 829,000 | 45 | 8,290 |
| 2005-03-14 | 843,000 | 853,000 | 829,000 | 839,000 | 104 | 8,390 |
| 2005-03-11 | 831,000 | 834,000 | 817,000 | 833,000 | 81 | 8,330 |
| 2005-03-10 | 845,000 | 845,000 | 832,000 | 835,000 | 34 | 8,350 |
| 2005-03-09 | 836,000 | 852,000 | 825,000 | 844,000 | 100 | 8,440 |
| 2005-03-08 | 819,000 | 840,000 | 814,000 | 837,000 | 103 | 8,370 |
| 2005-03-07 | 849,000 | 850,000 | 818,000 | 821,000 | 112 | 8,210 |
| 2005-03-04 | 843,000 | 861,000 | 831,000 | 851,000 | 106 | 8,510 |
| 2005-03-03 | 869,000 | 877,000 | 856,000 | 860,000 | 114 | 8,600 |
| 2005-03-02 | 896,000 | 910,000 | 880,000 | 887,000 | 100 | 8,870 |
| 2005-03-01 | 897,000 | 900,000 | 885,000 | 894,000 | 128 | 8,940 |
| 2005-02-28 | 919,000 | 919,000 | 900,000 | 906,000 | 124 | 9,060 |
| 2005-02-25 | 920,000 | 923,000 | 890,000 | 898,000 | 210 | 8,980 |
| 2005-02-24 | 863,000 | 900,000 | 862,000 | 900,000 | 317 | 9,000 |
| 2005-02-23 | 833,000 | 866,000 | 833,000 | 853,000 | 105 | 8,530 |
| 2005-02-22 | 851,000 | 860,000 | 835,000 | 860,000 | 181 | 8,600 |
| 2005-02-21 | 810,000 | 860,000 | 799,000 | 841,000 | 186 | 8,410 |
| 2005-02-18 | 821,000 | 839,000 | 812,000 | 816,000 | 149 | 8,160 |
| 2005-02-17 | 896,000 | 904,000 | 841,000 | 841,000 | 183 | 8,410 |
| 2005-02-16 | 840,000 | 900,000 | 804,000 | 886,000 | 434 | 8,860 |
| 2005-02-15 | 856,000 | 873,000 | 830,000 | 863,000 | 328 | 8,630 |
| 2005-02-14 | 900,000 | 900,000 | 841,000 | 855,000 | 446 | 8,550 |
| 2005-02-10 | 960,000 | 960,000 | 893,000 | 916,000 | 309 | 9,160 |
| 2005-02-09 | 996,000 | 996,000 | 957,000 | 959,000 | 213 | 9,590 |
| 2005-02-08 | 981,000 | 1,010,000 | 972,000 | 986,000 | 313 | 9,860 |
| 2005-02-07 | 1,040,000 | 1,040,000 | 982,000 | 994,000 | 326 | 9,940 |
| 2005-02-04 | 1,060,000 | 1,090,000 | 1,000,000 | 1,020,000 | 880 | 10,200 |
| 2005-02-03 | 976,000 | 1,080,000 | 976,000 | 1,080,000 | 1,773 | 10,800 |
| 2005-02-02 | 971,000 | 994,000 | 971,000 | 978,000 | 195 | 9,780 |
| 2005-02-01 | 990,000 | 1,010,000 | 961,000 | 969,000 | 720 | 9,690 |
| 2005-01-31 | 1,040,000 | 1,040,000 | 995,000 | 999,000 | 313 | 9,990 |
| 2005-01-28 | 1,020,000 | 1,040,000 | 971,000 | 1,040,000 | 710 | 10,400 |
| 2005-01-27 | 1,060,000 | 1,060,000 | 990,000 | 1,010,000 | 1,076 | 10,100 |
| 2005-01-26 | 1,120,000 | 1,130,000 | 1,050,000 | 1,060,000 | 765 | 10,600 |
| 2005-01-25 | 1,150,000 | 1,160,000 | 1,100,000 | 1,130,000 | 1,691 | 11,300 |
| 2005-01-24 | 1,120,000 | 1,210,000 | 1,110,000 | 1,170,000 | 3,888 | 11,700 |
| 2005-01-21 | 1,050,000 | 1,120,000 | 1,030,000 | 1,090,000 | 1,230 | 10,900 |
| 2005-01-20 | 1,080,000 | 1,100,000 | 1,020,000 | 1,050,000 | 1,152 | 10,500 |
| 2005-01-19 | 1,100,000 | 1,160,000 | 1,080,000 | 1,080,000 | 2,364 | 10,800 |
| 2005-01-18 | 940,000 | 1,060,000 | 924,000 | 1,060,000 | 2,412 | 10,600 |
| 2005-01-17 | 1,110,000 | 1,120,000 | 958,000 | 958,000 | 1,675 | 9,580 |
| 2005-01-14 | 1,140,000 | 1,160,000 | 1,090,000 | 1,090,000 | 1,761 | 10,900 |
| 2005-01-13 | 1,090,000 | 1,200,000 | 1,070,000 | 1,180,000 | 2,674 | 11,800 |
| 2005-01-12 | 1,110,000 | 1,150,000 | 1,080,000 | 1,110,000 | 1,642 | 11,100 |
| 2005-01-11 | 1,050,000 | 1,170,000 | 1,030,000 | 1,150,000 | 4,459 | 11,500 |
| 2005-01-07 | 1,040,000 | 1,070,000 | 980,000 | 1,040,000 | 4,426 | 10,400 |
| 2005-01-06 | 910,000 | 1,020,000 | 901,000 | 1,020,000 | 6,972 | 10,200 |
| 2005-01-05 | 800,000 | 920,000 | 790,000 | 920,000 | 3,964 | 9,200 |
| 2005-01-04 | 900,000 | 921,000 | 800,000 | 820,000 | 3,590 | 8,200 |
分割・併合履歴 ： [2013-11-27]1株→100株
