4356 応用技術(株) 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 | 190,000 | 192,000 | 188,000 | 191,000 | 65 | 955 |
| 2005-12-29 | 187,000 | 191,000 | 186,000 | 189,000 | 96 | 945 |
| 2005-12-28 | 187,000 | 187,000 | 185,000 | 186,000 | 53 | 930 |
| 2005-12-27 | 186,000 | 189,000 | 186,000 | 186,000 | 43 | 930 |
| 2005-12-26 | 189,000 | 189,000 | 185,000 | 185,000 | 79 | 925 |
| 2005-12-22 | 188,000 | 189,000 | 185,000 | 189,000 | 117 | 945 |
| 2005-12-21 | 190,000 | 190,000 | 187,000 | 187,000 | 64 | 935 |
| 2005-12-20 | 190,000 | 191,000 | 187,000 | 191,000 | 60 | 955 |
| 2005-12-19 | 190,000 | 193,000 | 189,000 | 191,000 | 101 | 955 |
| 2005-12-16 | 190,000 | 191,000 | 187,000 | 190,000 | 62 | 950 |
| 2005-12-15 | 190,000 | 191,000 | 188,000 | 191,000 | 51 | 955 |
| 2005-12-14 | 190,000 | 190,000 | 184,000 | 189,000 | 97 | 945 |
| 2005-12-13 | 187,000 | 187,000 | 183,000 | 187,000 | 36 | 935 |
| 2005-12-12 | 186,000 | 187,000 | 183,000 | 187,000 | 54 | 935 |
| 2005-12-09 | 189,000 | 189,000 | 187,000 | 188,000 | 41 | 940 |
| 2005-12-08 | 189,000 | 189,000 | 186,000 | 187,000 | 54 | 935 |
| 2005-12-07 | 190,000 | 191,000 | 186,000 | 189,000 | 50 | 945 |
| 2005-12-06 | 191,000 | 192,000 | 188,000 | 190,000 | 89 | 950 |
| 2005-12-05 | 185,000 | 191,000 | 183,000 | 191,000 | 112 | 955 |
| 2005-12-02 | 184,000 | 185,000 | 182,000 | 185,000 | 92 | 925 |
| 2005-12-01 | 181,000 | 185,000 | 180,000 | 185,000 | 117 | 925 |
| 2005-11-30 | 191,000 | 191,000 | 185,000 | 187,000 | 100 | 935 |
| 2005-11-29 | 195,000 | 196,000 | 188,000 | 190,000 | 277 | 950 |
| 2005-11-28 | 190,000 | 197,000 | 188,000 | 197,000 | 665 | 985 |
| 2005-11-25 | 210,000 | 224,000 | 209,000 | 224,000 | 92 | 1,120 |
| 2005-11-24 | 221,000 | 224,000 | 213,000 | 217,000 | 168 | 1,085 |
| 2005-11-22 | 212,000 | 226,000 | 212,000 | 225,000 | 348 | 1,125 |
| 2005-11-21 | 209,000 | 211,000 | 208,000 | 208,000 | 22 | 1,040 |
| 2005-11-18 | 210,000 | 213,000 | 208,000 | 208,000 | 55 | 1,040 |
| 2005-11-17 | 207,000 | 209,000 | 206,000 | 209,000 | 32 | 1,045 |
| 2005-11-16 | 207,000 | 209,000 | 204,000 | 207,000 | 55 | 1,035 |
| 2005-11-15 | 209,000 | 210,000 | 206,000 | 207,000 | 42 | 1,035 |
| 2005-11-14 | 209,000 | 209,000 | 207,000 | 207,000 | 33 | 1,035 |
| 2005-11-11 | 207,000 | 212,000 | 205,000 | 210,000 | 28 | 1,050 |
| 2005-11-10 | 209,000 | 209,000 | 206,000 | 207,000 | 22 | 1,035 |
| 2005-11-09 | 212,000 | 212,000 | 207,000 | 210,000 | 48 | 1,050 |
| 2005-11-08 | 211,000 | 213,000 | 211,000 | 212,000 | 25 | 1,060 |
| 2005-11-07 | 216,000 | 217,000 | 211,000 | 211,000 | 67 | 1,055 |
| 2005-11-04 | 209,000 | 217,000 | 209,000 | 215,000 | 157 | 1,075 |
| 2005-11-02 | 206,000 | 210,000 | 206,000 | 209,000 | 44 | 1,045 |
| 2005-11-01 | 210,000 | 212,000 | 204,000 | 205,000 | 68 | 1,025 |
| 2005-10-31 | 204,000 | 206,000 | 203,000 | 204,000 | 38 | 1,020 |
| 2005-10-28 | 204,000 | 204,000 | 202,000 | 202,000 | 37 | 1,010 |
| 2005-10-27 | 205,000 | 205,000 | 202,000 | 203,000 | 24 | 1,015 |
| 2005-10-26 | 205,000 | 206,000 | 204,000 | 205,000 | 23 | 1,025 |
| 2005-10-25 | 204,000 | 204,000 | 201,000 | 203,000 | 24 | 1,015 |
| 2005-10-24 | 204,000 | 204,000 | 201,000 | 203,000 | 18 | 1,015 |
| 2005-10-21 | 206,000 | 206,000 | 201,000 | 205,000 | 25 | 1,025 |
| 2005-10-20 | 205,000 | 209,000 | 201,000 | 203,000 | 127 | 1,015 |
| 2005-10-19 | 201,000 | 203,000 | 199,000 | 201,000 | 66 | 1,005 |
| 2005-10-18 | 202,000 | 202,000 | 199,000 | 200,000 | 35 | 1,000 |
| 2005-10-17 | 201,000 | 201,000 | 200,000 | 201,000 | 30 | 1,005 |
| 2005-10-14 | 202,000 | 203,000 | 201,000 | 203,000 | 38 | 1,015 |
| 2005-10-13 | 205,000 | 205,000 | 202,000 | 202,000 | 17 | 1,010 |
| 2005-10-12 | 204,000 | 204,000 | 201,000 | 204,000 | 17 | 1,020 |
| 2005-10-11 | 204,000 | 207,000 | 201,000 | 202,000 | 49 | 1,010 |
| 2005-10-07 | 200,000 | 204,000 | 200,000 | 203,000 | 31 | 1,015 |
| 2005-10-06 | 203,000 | 203,000 | 200,000 | 200,000 | 42 | 1,000 |
| 2005-10-05 | 204,000 | 205,000 | 202,000 | 205,000 | 26 | 1,025 |
| 2005-10-04 | 204,000 | 207,000 | 204,000 | 204,000 | 26 | 1,020 |
| 2005-10-03 | 202,000 | 209,000 | 201,000 | 204,000 | 75 | 1,020 |
| 2005-09-30 | 200,000 | 203,000 | 199,000 | 202,000 | 42 | 1,010 |
| 2005-09-29 | 203,000 | 203,000 | 198,000 | 200,000 | 54 | 1,000 |
| 2005-09-28 | 202,000 | 206,000 | 201,000 | 201,000 | 101 | 1,005 |
| 2005-09-27 | 203,000 | 205,000 | 201,000 | 204,000 | 112 | 1,020 |
| 2005-09-26 | 207,000 | 207,000 | 202,000 | 206,000 | 56 | 1,030 |
| 2005-09-22 | 208,000 | 209,000 | 205,000 | 208,000 | 38 | 1,040 |
| 2005-09-21 | 214,000 | 214,000 | 207,000 | 210,000 | 84 | 1,050 |
| 2005-09-20 | 207,000 | 214,000 | 207,000 | 214,000 | 113 | 1,070 |
| 2005-09-16 | 206,000 | 207,000 | 205,000 | 206,000 | 26 | 1,030 |
| 2005-09-15 | 205,000 | 207,000 | 204,000 | 206,000 | 73 | 1,030 |
| 2005-09-14 | 206,000 | 207,000 | 205,000 | 207,000 | 26 | 1,035 |
| 2005-09-13 | 208,000 | 209,000 | 205,000 | 207,000 | 29 | 1,035 |
| 2005-09-12 | 207,000 | 208,000 | 206,000 | 208,000 | 32 | 1,040 |
| 2005-09-09 | 209,000 | 210,000 | 205,000 | 205,000 | 70 | 1,025 |
| 2005-09-08 | 210,000 | 213,000 | 205,000 | 208,000 | 67 | 1,040 |
| 2005-09-07 | 220,000 | 220,000 | 208,000 | 210,000 | 149 | 1,050 |
| 2005-09-06 | 207,000 | 218,000 | 207,000 | 218,000 | 205 | 1,090 |
| 2005-09-05 | 209,000 | 209,000 | 205,000 | 205,000 | 77 | 1,025 |
| 2005-09-02 | 205,000 | 205,000 | 198,000 | 204,000 | 220 | 1,020 |
| 2005-09-01 | 203,000 | 208,000 | 203,000 | 204,000 | 61 | 1,020 |
| 2005-08-31 | 204,000 | 205,000 | 202,000 | 204,000 | 23 | 1,020 |
| 2005-08-30 | 203,000 | 205,000 | 201,000 | 204,000 | 34 | 1,020 |
| 2005-08-29 | 205,000 | 208,000 | 202,000 | 203,000 | 46 | 1,015 |
| 2005-08-26 | 208,000 | 209,000 | 206,000 | 206,000 | 31 | 1,030 |
| 2005-08-25 | 210,000 | 213,000 | 205,000 | 208,000 | 93 | 1,040 |
| 2005-08-24 | 210,000 | 212,000 | 207,000 | 210,000 | 34 | 1,050 |
| 2005-08-23 | 213,000 | 213,000 | 209,000 | 210,000 | 46 | 1,050 |
| 2005-08-22 | 213,000 | 215,000 | 209,000 | 212,000 | 24 | 1,060 |
| 2005-08-19 | 217,000 | 217,000 | 206,000 | 212,000 | 81 | 1,060 |
| 2005-08-18 | 215,000 | 217,000 | 214,000 | 215,000 | 37 | 1,075 |
| 2005-08-17 | 219,000 | 220,000 | 215,000 | 217,000 | 46 | 1,085 |
| 2005-08-16 | 216,000 | 219,000 | 211,000 | 219,000 | 80 | 1,095 |
| 2005-08-15 | 217,000 | 218,000 | 209,000 | 216,000 | 96 | 1,080 |
| 2005-08-12 | 216,000 | 230,000 | 209,000 | 213,000 | 675 | 1,065 |
| 2005-08-11 | 205,000 | 205,000 | 200,000 | 200,000 | 33 | 1,000 |
| 2005-08-10 | 203,000 | 204,000 | 200,000 | 202,000 | 60 | 1,010 |
| 2005-08-09 | 201,000 | 203,000 | 199,000 | 202,000 | 95 | 1,010 |
| 2005-08-08 | 195,000 | 200,000 | 195,000 | 200,000 | 57 | 1,000 |
| 2005-08-05 | 200,000 | 200,000 | 197,000 | 198,000 | 60 | 990 |
| 2005-08-04 | 204,000 | 204,000 | 197,000 | 200,000 | 142 | 1,000 |
| 2005-08-03 | 203,000 | 206,000 | 201,000 | 202,000 | 90 | 1,010 |
| 2005-08-02 | 202,000 | 208,000 | 202,000 | 207,000 | 69 | 1,035 |
| 2005-08-01 | 206,000 | 206,000 | 201,000 | 203,000 | 102 | 1,015 |
| 2005-07-29 | 210,000 | 210,000 | 205,000 | 206,000 | 127 | 1,030 |
| 2005-07-28 | 208,000 | 211,000 | 208,000 | 211,000 | 59 | 1,055 |
| 2005-07-27 | 211,000 | 213,000 | 209,000 | 209,000 | 64 | 1,045 |
| 2005-07-26 | 216,000 | 216,000 | 210,000 | 211,000 | 104 | 1,055 |
| 2005-07-25 | 215,000 | 217,000 | 213,000 | 216,000 | 46 | 1,080 |
| 2005-07-22 | 213,000 | 216,000 | 212,000 | 215,000 | 71 | 1,075 |
| 2005-07-21 | 220,000 | 220,000 | 216,000 | 216,000 | 98 | 1,080 |
| 2005-07-20 | 220,000 | 222,000 | 218,000 | 220,000 | 69 | 1,100 |
| 2005-07-19 | 218,000 | 223,000 | 218,000 | 223,000 | 51 | 1,115 |
| 2005-07-15 | 218,000 | 222,000 | 218,000 | 221,000 | 91 | 1,105 |
| 2005-07-14 | 217,000 | 218,000 | 215,000 | 217,000 | 88 | 1,085 |
| 2005-07-13 | 223,000 | 224,000 | 215,000 | 217,000 | 126 | 1,085 |
| 2005-07-12 | 215,000 | 221,000 | 215,000 | 220,000 | 90 | 1,100 |
| 2005-07-11 | 214,000 | 216,000 | 213,000 | 216,000 | 93 | 1,080 |
| 2005-07-08 | 213,000 | 215,000 | 212,000 | 214,000 | 42 | 1,070 |
| 2005-07-07 | 216,000 | 216,000 | 212,000 | 214,000 | 101 | 1,070 |
| 2005-07-06 | 217,000 | 217,000 | 213,000 | 215,000 | 175 | 1,075 |
| 2005-07-05 | 222,000 | 226,000 | 218,000 | 219,000 | 105 | 1,095 |
| 2005-07-04 | 220,000 | 223,000 | 217,000 | 223,000 | 101 | 1,115 |
| 2005-07-01 | 218,000 | 220,000 | 216,000 | 216,000 | 83 | 1,080 |
| 2005-06-30 | 221,000 | 225,000 | 217,000 | 218,000 | 115 | 1,090 |
| 2005-06-29 | 230,000 | 234,000 | 220,000 | 223,000 | 294 | 1,115 |
| 2005-06-28 | 230,000 | 239,000 | 226,000 | 231,000 | 757 | 1,155 |
| 2005-06-27 | 216,000 | 225,000 | 213,000 | 225,000 | 290 | 1,125 |
| 2005-06-24 | 216,000 | 216,000 | 211,000 | 215,000 | 128 | 1,075 |
| 2005-06-23 | 211,000 | 218,000 | 207,000 | 216,000 | 244 | 1,080 |
| 2005-06-22 | 220,000 | 220,000 | 210,000 | 212,000 | 281 | 1,060 |
| 2005-06-21 | 228,000 | 228,000 | 219,000 | 221,000 | 182 | 1,105 |
| 2005-06-20 | 228,000 | 233,000 | 223,000 | 227,000 | 736 | 1,135 |
| 2005-06-17 | 217,000 | 223,000 | 216,000 | 220,000 | 249 | 1,100 |
| 2005-06-16 | 223,000 | 225,000 | 215,000 | 215,000 | 222 | 1,075 |
| 2005-06-15 | 218,000 | 223,000 | 216,000 | 216,000 | 276 | 1,080 |
| 2005-06-14 | 223,000 | 229,000 | 213,000 | 216,000 | 686 | 1,080 |
| 2005-06-13 | 206,000 | 218,000 | 205,000 | 217,000 | 393 | 1,085 |
| 2005-06-10 | 206,000 | 206,000 | 204,000 | 206,000 | 25 | 1,030 |
| 2005-06-09 | 209,000 | 209,000 | 204,000 | 206,000 | 53 | 1,030 |
| 2005-06-08 | 210,000 | 210,000 | 206,000 | 208,000 | 104 | 1,040 |
| 2005-06-07 | 210,000 | 211,000 | 208,000 | 211,000 | 76 | 1,055 |
| 2005-06-06 | 214,000 | 214,000 | 207,000 | 210,000 | 102 | 1,050 |
| 2005-06-03 | 203,000 | 213,000 | 203,000 | 213,000 | 117 | 1,065 |
| 2005-06-02 | 209,000 | 209,000 | 204,000 | 205,000 | 114 | 1,025 |
| 2005-06-01 | 206,000 | 208,000 | 204,000 | 205,000 | 74 | 1,025 |
| 2005-05-31 | 212,000 | 212,000 | 202,000 | 208,000 | 125 | 1,040 |
| 2005-05-30 | 214,000 | 221,000 | 210,000 | 210,000 | 205 | 1,050 |
| 2005-05-27 | 211,000 | 217,000 | 207,000 | 210,000 | 221 | 1,050 |
| 2005-05-26 | 208,000 | 213,000 | 202,000 | 203,000 | 276 | 1,015 |
| 2005-05-25 | 206,000 | 206,000 | 198,000 | 204,000 | 100 | 1,020 |
| 2005-05-24 | 204,000 | 209,000 | 204,000 | 205,000 | 32 | 1,025 |
| 2005-05-23 | 204,000 | 207,000 | 202,000 | 203,000 | 41 | 1,015 |
| 2005-05-20 | 217,000 | 217,000 | 201,000 | 205,000 | 103 | 1,025 |
| 2005-05-19 | 210,000 | 219,000 | 207,000 | 212,000 | 46 | 1,060 |
| 2005-05-18 | 202,000 | 212,000 | 202,000 | 207,000 | 52 | 1,035 |
| 2005-05-17 | 215,000 | 215,000 | 205,000 | 210,000 | 109 | 1,050 |
| 2005-05-16 | 221,000 | 225,000 | 206,000 | 215,000 | 157 | 1,075 |
| 2005-05-13 | 240,000 | 240,000 | 222,000 | 225,000 | 295 | 1,125 |
| 2005-05-12 | 232,000 | 268,000 | 231,000 | 240,000 | 1,525 | 1,200 |
| 2005-05-11 | 214,000 | 233,000 | 211,000 | 229,000 | 227 | 1,145 |
| 2005-05-10 | 210,000 | 236,000 | 209,000 | 221,000 | 702 | 1,105 |
| 2005-05-09 | 205,000 | 207,000 | 203,000 | 205,000 | 57 | 1,025 |
| 2005-05-06 | 208,000 | 208,000 | 202,000 | 202,000 | 37 | 1,010 |
| 2005-05-02 | 212,000 | 212,000 | 201,000 | 207,000 | 49 | 1,035 |
| 2005-04-28 | 198,000 | 204,000 | 196,000 | 204,000 | 42 | 1,020 |
| 2005-04-27 | 204,000 | 204,000 | 195,000 | 200,000 | 96 | 1,000 |
| 2005-04-26 | 217,000 | 227,000 | 203,000 | 205,000 | 550 | 1,025 |
| 2005-04-25 | 190,000 | 210,000 | 185,000 | 204,000 | 177 | 1,020 |
| 2005-04-22 | 198,000 | 199,000 | 194,000 | 194,000 | 35 | 970 |
| 2005-04-21 | 198,000 | 198,000 | 192,000 | 196,000 | 32 | 980 |
| 2005-04-20 | 197,000 | 201,000 | 197,000 | 198,000 | 42 | 990 |
| 2005-04-19 | 191,000 | 201,000 | 191,000 | 201,000 | 31 | 1,005 |
| 2005-04-18 | 197,000 | 197,000 | 191,000 | 197,000 | 57 | 985 |
| 2005-04-15 | 200,000 | 202,000 | 199,000 | 201,000 | 43 | 1,005 |
| 2005-04-14 | 208,000 | 208,000 | 199,000 | 202,000 | 64 | 1,010 |
| 2005-04-13 | 203,000 | 212,000 | 199,000 | 210,000 | 171 | 1,050 |
| 2005-04-12 | 206,000 | 210,000 | 202,000 | 202,000 | 74 | 1,010 |
| 2005-04-11 | 215,000 | 215,000 | 207,000 | 208,000 | 77 | 1,040 |
| 2005-04-08 | 210,000 | 224,000 | 208,000 | 215,000 | 104 | 1,075 |
| 2005-04-07 | 218,000 | 218,000 | 207,000 | 208,000 | 84 | 1,040 |
| 2005-04-06 | 217,000 | 230,000 | 215,000 | 218,000 | 396 | 1,090 |
| 2005-04-05 | 229,000 | 229,000 | 229,000 | 229,000 | 277 | 1,145 |
| 2005-04-04 | 206,000 | 206,000 | 195,000 | 199,000 | 162 | 995 |
| 2005-04-01 | 206,000 | 214,000 | 196,000 | 210,000 | 551 | 1,050 |
| 2005-03-31 | 274,000 | 274,000 | 230,000 | 230,000 | 886 | 1,150 |
| 2005-03-30 | 245,000 | 270,000 | 245,000 | 270,000 | 350 | 1,350 |
| 2005-03-29 | 234,000 | 235,000 | 225,000 | 230,000 | 127 | 1,150 |
| 2005-03-28 | 219,000 | 225,000 | 217,000 | 225,000 | 83 | 1,125 |
| 2005-03-25 | 220,000 | 220,000 | 210,000 | 215,000 | 62 | 1,075 |
| 2005-03-24 | 217,000 | 218,000 | 207,000 | 208,000 | 35 | 1,040 |
| 2005-03-23 | 216,000 | 217,000 | 215,000 | 217,000 | 40 | 1,085 |
| 2005-03-22 | 217,000 | 220,000 | 217,000 | 218,000 | 22 | 1,090 |
| 2005-03-18 | 209,000 | 219,000 | 209,000 | 217,000 | 47 | 1,085 |
| 2005-03-17 | 208,000 | 213,000 | 208,000 | 209,000 | 17 | 1,045 |
| 2005-03-16 | 210,000 | 210,000 | 205,000 | 209,000 | 15 | 1,045 |
| 2005-03-15 | 205,000 | 212,000 | 205,000 | 212,000 | 45 | 1,060 |
| 2005-03-14 | 202,000 | 204,000 | 202,000 | 203,000 | 21 | 1,015 |
| 2005-03-11 | 201,000 | 201,000 | 200,000 | 200,000 | 29 | 1,000 |
| 2005-03-10 | 204,000 | 204,000 | 201,000 | 201,000 | 6 | 1,005 |
| 2005-03-09 | 205,000 | 205,000 | 201,000 | 204,000 | 21 | 1,020 |
| 2005-03-08 | 200,000 | 205,000 | 199,000 | 205,000 | 10 | 1,025 |
| 2005-03-07 | 201,000 | 204,000 | 198,000 | 200,000 | 29 | 1,000 |
| 2005-03-04 | 205,000 | 205,000 | 199,000 | 201,000 | 24 | 1,005 |
| 2005-03-03 | 214,000 | 214,000 | 206,000 | 206,000 | 14 | 1,030 |
| 2005-03-02 | 215,000 | 215,000 | 207,000 | 214,000 | 29 | 1,070 |
| 2005-03-01 | 225,000 | 226,000 | 215,000 | 219,000 | 91 | 1,095 |
| 2005-02-28 | 224,000 | 234,000 | 215,000 | 225,000 | 201 | 1,125 |
| 2005-02-25 | 202,000 | 222,000 | 200,000 | 210,000 | 83 | 1,050 |
| 2005-02-24 | 195,000 | 196,000 | 190,000 | 196,000 | 10 | 980 |
| 2005-02-23 | 195,000 | 199,000 | 192,000 | 199,000 | 3 | 995 |
| 2005-02-22 | 194,000 | 199,000 | 194,000 | 198,000 | 11 | 990 |
| 2005-02-21 | 191,000 | 194,000 | 187,000 | 194,000 | 14 | 970 |
| 2005-02-18 | 190,000 | 198,000 | 190,000 | 194,000 | 19 | 970 |
| 2005-02-17 | 195,000 | 199,000 | 195,000 | 199,000 | 26 | 995 |
| 2005-02-16 | 205,000 | 205,000 | 196,000 | 200,000 | 32 | 1,000 |
| 2005-02-15 | 205,000 | 205,000 | 202,000 | 202,000 | 6 | 1,010 |
| 2005-02-14 | 205,000 | 213,000 | 205,000 | 210,000 | 37 | 1,050 |
| 2005-02-10 | 215,000 | 215,000 | 207,000 | 209,000 | 25 | 1,045 |
| 2005-02-09 | 216,000 | 218,000 | 210,000 | 210,000 | 94 | 1,050 |
| 2005-02-08 | 205,000 | 214,000 | 202,000 | 205,000 | 50 | 1,025 |
| 2005-02-07 | 203,000 | 204,000 | 193,000 | 204,000 | 48 | 1,020 |
| 2005-02-04 | 205,000 | 212,000 | 204,000 | 205,000 | 46 | 1,025 |
| 2005-02-03 | 213,000 | 213,000 | 207,000 | 212,000 | 59 | 1,060 |
| 2005-02-02 | 216,000 | 224,000 | 207,000 | 216,000 | 48 | 1,080 |
| 2005-02-01 | 234,000 | 244,000 | 216,000 | 218,000 | 376 | 1,090 |
| 2005-01-31 | 206,000 | 226,000 | 203,000 | 226,000 | 263 | 1,130 |
| 2005-01-28 | 200,000 | 200,000 | 187,000 | 196,000 | 114 | 980 |
| 2005-01-27 | 217,000 | 217,000 | 202,000 | 203,000 | 84 | 1,015 |
| 2005-01-26 | 216,000 | 224,000 | 211,000 | 216,000 | 113 | 1,080 |
| 2005-01-25 | 251,000 | 252,000 | 210,000 | 215,000 | 444 | 1,075 |
| 2005-01-24 | 244,000 | 244,000 | 244,000 | 244,000 | 67 | 1,220 |
| 2005-01-21 | 180,000 | 204,000 | 180,000 | 204,000 | 124 | 1,020 |
| 2005-01-20 | 176,000 | 179,000 | 174,000 | 174,000 | 3 | 870 |
| 2005-01-19 | 178,000 | 179,000 | 176,000 | 176,000 | 12 | 880 |
| 2005-01-18 | 180,000 | 180,000 | 175,000 | 176,000 | 34 | 880 |
| 2005-01-17 | 178,000 | 180,000 | 178,000 | 180,000 | 16 | 900 |
| 2005-01-14 | 179,000 | 179,000 | 175,000 | 175,000 | 43 | 875 |
| 2005-01-13 | 180,000 | 180,000 | 179,000 | 180,000 | 19 | 900 |
| 2005-01-12 | 179,000 | 180,000 | 174,000 | 180,000 | 40 | 900 |
| 2005-01-11 | 171,000 | 180,000 | 171,000 | 178,000 | 45 | 890 |
| 2005-01-07 | 175,000 | 180,000 | 174,000 | 180,000 | 15 | 900 |
| 2005-01-06 | 170,000 | 178,000 | 169,000 | 178,000 | 32 | 890 |
| 2005-01-05 | 174,000 | 174,000 | 170,000 | 172,000 | 12 | 860 |
| 2005-01-04 | 169,000 | 174,000 | 169,000 | 174,000 | 3 | 870 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-12-26]1株→100株
