7604 (株)梅の花 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 | 496,000 | 496,000 | 495,000 | 495,000 | 8 | 2,475 |
| 2005-12-29 | 496,000 | 497,000 | 495,000 | 495,000 | 10 | 2,475 |
| 2005-12-28 | 496,000 | 496,000 | 495,000 | 495,000 | 14 | 2,475 |
| 2005-12-27 | 497,000 | 498,000 | 496,000 | 496,000 | 26 | 2,480 |
| 2005-12-26 | 493,000 | 496,000 | 493,000 | 496,000 | 27 | 2,480 |
| 2005-12-22 | 495,000 | 495,000 | 493,000 | 495,000 | 29 | 2,475 |
| 2005-12-21 | 495,000 | 495,000 | 494,000 | 495,000 | 12 | 2,475 |
| 2005-12-20 | 493,000 | 495,000 | 493,000 | 495,000 | 10 | 2,475 |
| 2005-12-19 | 495,000 | 495,000 | 491,000 | 491,000 | 26 | 2,455 |
| 2005-12-16 | 495,000 | 495,000 | 493,000 | 493,000 | 13 | 2,465 |
| 2005-12-15 | 492,000 | 495,000 | 492,000 | 493,000 | 8 | 2,465 |
| 2005-12-14 | 494,000 | 495,000 | 492,000 | 495,000 | 9 | 2,475 |
| 2005-12-13 | 490,000 | 495,000 | 490,000 | 495,000 | 9 | 2,475 |
| 2005-12-12 | 492,000 | 495,000 | 489,000 | 495,000 | 25 | 2,475 |
| 2005-12-09 | 487,000 | 490,000 | 486,000 | 489,000 | 22 | 2,445 |
| 2005-12-08 | 489,000 | 490,000 | 487,000 | 487,000 | 9 | 2,435 |
| 2005-12-07 | 488,000 | 491,000 | 486,000 | 489,000 | 16 | 2,445 |
| 2005-12-06 | 490,000 | 490,000 | 487,000 | 487,000 | 14 | 2,435 |
| 2005-12-05 | 490,000 | 491,000 | 490,000 | 491,000 | 14 | 2,455 |
| 2005-12-02 | 488,000 | 488,000 | 486,000 | 488,000 | 14 | 2,440 |
| 2005-12-01 | 483,000 | 487,000 | 483,000 | 487,000 | 14 | 2,435 |
| 2005-11-30 | 484,000 | 485,000 | 483,000 | 483,000 | 17 | 2,415 |
| 2005-11-29 | 484,000 | 485,000 | 484,000 | 485,000 | 8 | 2,425 |
| 2005-11-28 | 485,000 | 485,000 | 483,000 | 485,000 | 22 | 2,425 |
| 2005-11-25 | 484,000 | 485,000 | 483,000 | 485,000 | 16 | 2,425 |
| 2005-11-24 | 483,000 | 484,000 | 483,000 | 483,000 | 9 | 2,415 |
| 2005-11-22 | 483,000 | 484,000 | 483,000 | 484,000 | 12 | 2,420 |
| 2005-11-21 | 483,000 | 484,000 | 483,000 | 484,000 | 7 | 2,420 |
| 2005-11-18 | 485,000 | 485,000 | 483,000 | 483,000 | 8 | 2,415 |
| 2005-11-17 | 483,000 | 484,000 | 483,000 | 484,000 | 4 | 2,420 |
| 2005-11-16 | 482,000 | 483,000 | 482,000 | 483,000 | 4 | 2,415 |
| 2005-11-15 | 483,000 | 485,000 | 483,000 | 483,000 | 10 | 2,415 |
| 2005-11-14 | 485,000 | 485,000 | 483,000 | 485,000 | 6 | 2,425 |
| 2005-11-11 | 485,000 | 485,000 | 483,000 | 483,000 | 18 | 2,415 |
| 2005-11-10 | 484,000 | 485,000 | 483,000 | 485,000 | 10 | 2,425 |
| 2005-11-09 | 484,000 | 485,000 | 483,000 | 484,000 | 9 | 2,420 |
| 2005-11-08 | 482,000 | 485,000 | 482,000 | 485,000 | 16 | 2,425 |
| 2005-11-07 | 484,000 | 484,000 | 482,000 | 483,000 | 17 | 2,415 |
| 2005-11-04 | 482,000 | 484,000 | 482,000 | 484,000 | 10 | 2,420 |
| 2005-11-02 | 484,000 | 484,000 | 482,000 | 482,000 | 5 | 2,410 |
| 2005-11-01 | 483,000 | 484,000 | 482,000 | 484,000 | 6 | 2,420 |
| 2005-10-31 | 483,000 | 484,000 | 482,000 | 482,000 | 10 | 2,410 |
| 2005-10-28 | 482,000 | 484,000 | 482,000 | 484,000 | 7 | 2,420 |
| 2005-10-27 | 484,000 | 484,000 | 481,000 | 481,000 | 8 | 2,405 |
| 2005-10-26 | 482,000 | 483,000 | 482,000 | 483,000 | 7 | 2,415 |
| 2005-10-25 | 483,000 | 483,000 | 482,000 | 482,000 | 4 | 2,410 |
| 2005-10-24 | 482,000 | 484,000 | 481,000 | 481,000 | 5 | 2,405 |
| 2005-10-21 | 482,000 | 482,000 | 481,000 | 482,000 | 7 | 2,410 |
| 2005-10-20 | 481,000 | 482,000 | 481,000 | 481,000 | 9 | 2,405 |
| 2005-10-19 | 484,000 | 484,000 | 481,000 | 482,000 | 4 | 2,410 |
| 2005-10-18 | 482,000 | 485,000 | 482,000 | 482,000 | 10 | 2,410 |
| 2005-10-17 | 482,000 | 482,000 | 482,000 | 482,000 | 5 | 2,410 |
| 2005-10-14 | 481,000 | 481,000 | 481,000 | 481,000 | 3 | 2,405 |
| 2005-10-13 | 482,000 | 485,000 | 482,000 | 485,000 | 7 | 2,425 |
| 2005-10-12 | 485,000 | 485,000 | 480,000 | 482,000 | 3 | 2,410 |
| 2005-10-11 | 485,000 | 486,000 | 485,000 | 486,000 | 7 | 2,430 |
| 2005-10-07 | 481,000 | 482,000 | 480,000 | 480,000 | 5 | 2,400 |
| 2005-10-06 | 480,000 | 481,000 | 478,000 | 480,000 | 11 | 2,400 |
| 2005-10-05 | 480,000 | 483,000 | 480,000 | 483,000 | 7 | 2,415 |
| 2005-10-04 | 477,000 | 484,000 | 476,000 | 484,000 | 22 | 2,420 |
| 2005-10-03 | 477,000 | 478,000 | 476,000 | 478,000 | 14 | 2,390 |
| 2005-09-30 | 480,000 | 480,000 | 477,000 | 478,000 | 12 | 2,390 |
| 2005-09-29 | 479,000 | 479,000 | 475,000 | 479,000 | 23 | 2,395 |
| 2005-09-28 | 474,000 | 478,000 | 474,000 | 475,000 | 35 | 2,375 |
| 2005-09-27 | 472,000 | 478,000 | 472,000 | 475,000 | 67 | 2,375 |
| 2005-09-26 | 499,000 | 500,000 | 498,000 | 500,000 | 93 | 2,500 |
| 2005-09-22 | 497,000 | 499,000 | 497,000 | 499,000 | 44 | 2,495 |
| 2005-09-21 | 497,000 | 499,000 | 497,000 | 498,000 | 51 | 2,490 |
| 2005-09-20 | 498,000 | 499,000 | 497,000 | 497,000 | 51 | 2,485 |
| 2005-09-16 | 498,000 | 498,000 | 497,000 | 497,000 | 22 | 2,485 |
| 2005-09-15 | 498,000 | 498,000 | 495,000 | 497,000 | 31 | 2,485 |
| 2005-09-14 | 497,000 | 498,000 | 497,000 | 497,000 | 20 | 2,485 |
| 2005-09-13 | 497,000 | 498,000 | 497,000 | 497,000 | 15 | 2,485 |
| 2005-09-12 | 498,000 | 498,000 | 496,000 | 498,000 | 28 | 2,490 |
| 2005-09-09 | 497,000 | 498,000 | 495,000 | 498,000 | 18 | 2,490 |
| 2005-09-08 | 498,000 | 498,000 | 495,000 | 495,000 | 13 | 2,475 |
| 2005-09-07 | 497,000 | 497,000 | 494,000 | 497,000 | 21 | 2,485 |
| 2005-09-06 | 497,000 | 497,000 | 494,000 | 494,000 | 9 | 2,470 |
| 2005-09-05 | 496,000 | 497,000 | 495,000 | 497,000 | 13 | 2,485 |
| 2005-09-02 | 495,000 | 497,000 | 495,000 | 497,000 | 18 | 2,485 |
| 2005-09-01 | 496,000 | 496,000 | 495,000 | 495,000 | 8 | 2,475 |
| 2005-08-31 | 495,000 | 496,000 | 493,000 | 495,000 | 16 | 2,475 |
| 2005-08-30 | 496,000 | 496,000 | 494,000 | 495,000 | 5 | 2,475 |
| 2005-08-29 | 496,000 | 496,000 | 493,000 | 493,000 | 9 | 2,465 |
| 2005-08-26 | 493,000 | 493,000 | 492,000 | 493,000 | 12 | 2,465 |
| 2005-08-25 | 495,000 | 495,000 | 491,000 | 494,000 | 9 | 2,470 |
| 2005-08-24 | 494,000 | 495,000 | 490,000 | 495,000 | 15 | 2,475 |
| 2005-08-23 | 495,000 | 495,000 | 492,000 | 494,000 | 10 | 2,470 |
| 2005-08-22 | 492,000 | 494,000 | 490,000 | 493,000 | 19 | 2,465 |
| 2005-08-19 | 492,000 | 492,000 | 490,000 | 490,000 | 6 | 2,450 |
| 2005-08-18 | 487,000 | 492,000 | 487,000 | 491,000 | 14 | 2,455 |
| 2005-08-17 | 489,000 | 490,000 | 487,000 | 490,000 | 10 | 2,450 |
| 2005-08-16 | 490,000 | 490,000 | 486,000 | 487,000 | 11 | 2,435 |
| 2005-08-15 | 490,000 | 492,000 | 489,000 | 490,000 | 16 | 2,450 |
| 2005-08-12 | 487,000 | 489,000 | 487,000 | 489,000 | 12 | 2,445 |
| 2005-08-11 | 486,000 | 487,000 | 486,000 | 487,000 | 9 | 2,435 |
| 2005-08-10 | 482,000 | 485,000 | 482,000 | 484,000 | 7 | 2,420 |
| 2005-08-09 | 480,000 | 485,000 | 480,000 | 485,000 | 6 | 2,425 |
| 2005-08-08 | 483,000 | 484,000 | 480,000 | 482,000 | 19 | 2,410 |
| 2005-08-05 | 485,000 | 488,000 | 485,000 | 485,000 | 16 | 2,425 |
| 2005-08-04 | 490,000 | 490,000 | 485,000 | 489,000 | 7 | 2,445 |
| 2005-08-03 | 487,000 | 487,000 | 485,000 | 486,000 | 41 | 2,430 |
| 2005-08-02 | 489,000 | 489,000 | 486,000 | 487,000 | 14 | 2,435 |
| 2005-08-01 | 486,000 | 489,000 | 486,000 | 486,000 | 9 | 2,430 |
| 2005-07-29 | 486,000 | 488,000 | 486,000 | 486,000 | 18 | 2,430 |
| 2005-07-28 | 487,000 | 487,000 | 486,000 | 487,000 | 8 | 2,435 |
| 2005-07-27 | 489,000 | 490,000 | 486,000 | 489,000 | 7 | 2,445 |
| 2005-07-26 | 488,000 | 489,000 | 486,000 | 489,000 | 9 | 2,445 |
| 2005-07-25 | 488,000 | 489,000 | 486,000 | 486,000 | 4 | 2,430 |
| 2005-07-22 | 487,000 | 488,000 | 486,000 | 486,000 | 5 | 2,430 |
| 2005-07-21 | 489,000 | 489,000 | 486,000 | 486,000 | 13 | 2,430 |
| 2005-07-20 | 485,000 | 487,000 | 485,000 | 487,000 | 6 | 2,435 |
| 2005-07-19 | 488,000 | 488,000 | 485,000 | 485,000 | 14 | 2,425 |
| 2005-07-15 | 488,000 | 488,000 | 487,000 | 488,000 | 11 | 2,440 |
| 2005-07-14 | 486,000 | 487,000 | 486,000 | 487,000 | 8 | 2,435 |
| 2005-07-13 | 486,000 | 487,000 | 485,000 | 487,000 | 12 | 2,435 |
| 2005-07-12 | 487,000 | 488,000 | 486,000 | 486,000 | 14 | 2,430 |
| 2005-07-11 | 487,000 | 488,000 | 486,000 | 486,000 | 15 | 2,430 |
| 2005-07-08 | 487,000 | 487,000 | 485,000 | 486,000 | 15 | 2,430 |
| 2005-07-07 | 488,000 | 488,000 | 488,000 | 488,000 | 6 | 2,440 |
| 2005-07-06 | 485,000 | 488,000 | 485,000 | 488,000 | 13 | 2,440 |
| 2005-07-05 | 486,000 | 487,000 | 484,000 | 484,000 | 16 | 2,420 |
| 2005-07-04 | 490,000 | 491,000 | 484,000 | 485,000 | 21 | 2,425 |
| 2005-07-01 | 496,000 | 497,000 | 490,000 | 491,000 | 16 | 2,455 |
| 2005-06-30 | 490,000 | 492,000 | 490,000 | 492,000 | 15 | 2,460 |
| 2005-06-29 | 487,000 | 488,000 | 486,000 | 486,000 | 8 | 2,430 |
| 2005-06-28 | 484,000 | 486,000 | 482,000 | 486,000 | 9 | 2,430 |
| 2005-06-27 | 480,000 | 482,000 | 480,000 | 482,000 | 6 | 2,410 |
| 2005-06-24 | 480,000 | 483,000 | 480,000 | 480,000 | 13 | 2,400 |
| 2005-06-23 | 478,000 | 480,000 | 478,000 | 480,000 | 10 | 2,400 |
| 2005-06-22 | 476,000 | 478,000 | 476,000 | 478,000 | 3 | 2,390 |
| 2005-06-21 | 476,000 | 480,000 | 476,000 | 480,000 | 8 | 2,400 |
| 2005-06-20 | 480,000 | 480,000 | 476,000 | 476,000 | 26 | 2,380 |
| 2005-06-17 | 479,000 | 479,000 | 477,000 | 479,000 | 6 | 2,395 |
| 2005-06-16 | 477,000 | 478,000 | 476,000 | 476,000 | 17 | 2,380 |
| 2005-06-15 | 476,000 | 476,000 | 475,000 | 475,000 | 6 | 2,375 |
| 2005-06-14 | 475,000 | 476,000 | 475,000 | 476,000 | 3 | 2,380 |
| 2005-06-13 | 476,000 | 476,000 | 474,000 | 474,000 | 12 | 2,370 |
| 2005-06-10 | 474,000 | 474,000 | 474,000 | 474,000 | 1 | 2,370 |
| 2005-06-09 | 474,000 | 474,000 | 474,000 | 474,000 | 3 | 2,370 |
| 2005-06-08 | 474,000 | 474,000 | 473,000 | 473,000 | 2 | 2,365 |
| 2005-06-07 | 472,000 | 475,000 | 472,000 | 473,000 | 10 | 2,365 |
| 2005-06-06 | 475,000 | 475,000 | 473,000 | 474,000 | 9 | 2,370 |
| 2005-06-03 | 474,000 | 474,000 | 473,000 | 473,000 | 5 | 2,365 |
| 2005-06-02 | 472,000 | 475,000 | 472,000 | 475,000 | 6 | 2,375 |
| 2005-06-01 | 475,000 | 475,000 | 472,000 | 472,000 | 6 | 2,360 |
| 2005-05-31 | 472,000 | 475,000 | 472,000 | 475,000 | 20 | 2,375 |
| 2005-05-30 | 473,000 | 473,000 | 473,000 | 473,000 | 4 | 2,365 |
| 2005-05-27 | 475,000 | 475,000 | 473,000 | 474,000 | 7 | 2,370 |
| 2005-05-26 | 476,000 | 476,000 | 473,000 | 473,000 | 4 | 2,365 |
| 2005-05-25 | 473,000 | 475,000 | 473,000 | 475,000 | 6 | 2,375 |
| 2005-05-24 | 472,000 | 474,000 | 472,000 | 473,000 | 7 | 2,365 |
| 2005-05-23 | 474,000 | 474,000 | 472,000 | 472,000 | 9 | 2,360 |
| 2005-05-20 | 474,000 | 476,000 | 472,000 | 476,000 | 6 | 2,380 |
| 2005-05-19 | 473,000 | 476,000 | 473,000 | 473,000 | 4 | 2,365 |
| 2005-05-18 | 476,000 | 476,000 | 471,000 | 473,000 | 9 | 2,365 |
| 2005-05-17 | 471,000 | 474,000 | 471,000 | 472,000 | 10 | 2,360 |
| 2005-05-16 | 474,000 | 474,000 | 472,000 | 472,000 | 9 | 2,360 |
| 2005-05-13 | 477,000 | 477,000 | 474,000 | 474,000 | 4 | 2,370 |
| 2005-05-12 | 475,000 | 477,000 | 475,000 | 477,000 | 4 | 2,385 |
| 2005-05-11 | 475,000 | 475,000 | 475,000 | 475,000 | 8 | 2,375 |
| 2005-05-10 | 472,000 | 475,000 | 471,000 | 474,000 | 11 | 2,370 |
| 2005-05-09 | 472,000 | 473,000 | 471,000 | 472,000 | 22 | 2,360 |
| 2005-05-06 | 472,000 | 473,000 | 471,000 | 472,000 | 18 | 2,360 |
| 2005-05-02 | 471,000 | 472,000 | 471,000 | 472,000 | 30 | 2,360 |
| 2005-04-28 | 476,000 | 476,000 | 475,000 | 476,000 | 14 | 2,380 |
| 2005-04-27 | 480,000 | 480,000 | 478,000 | 480,000 | 5 | 2,400 |
| 2005-04-26 | 480,000 | 480,000 | 478,000 | 478,000 | 5 | 2,390 |
| 2005-04-25 | 474,000 | 480,000 | 474,000 | 480,000 | 8 | 2,400 |
| 2005-04-22 | 475,000 | 479,000 | 473,000 | 478,000 | 7 | 2,390 |
| 2005-04-21 | 478,000 | 478,000 | 473,000 | 478,000 | 3 | 2,390 |
| 2005-04-20 | 472,000 | 473,000 | 472,000 | 473,000 | 4 | 2,365 |
| 2005-04-19 | 472,000 | 475,000 | 472,000 | 472,000 | 7 | 2,360 |
| 2005-04-18 | 473,000 | 474,000 | 471,000 | 471,000 | 21 | 2,355 |
| 2005-04-15 | 472,000 | 472,000 | 472,000 | 472,000 | 7 | 2,360 |
| 2005-04-14 | 474,000 | 480,000 | 474,000 | 474,000 | 7 | 2,370 |
| 2005-04-13 | 473,000 | 474,000 | 472,000 | 474,000 | 6 | 2,370 |
| 2005-04-12 | 472,000 | 473,000 | 472,000 | 473,000 | 7 | 2,365 |
| 2005-04-11 | 480,000 | 480,000 | 473,000 | 473,000 | 10 | 2,365 |
| 2005-04-08 | 473,000 | 473,000 | 471,000 | 473,000 | 11 | 2,365 |
| 2005-04-07 | 475,000 | 475,000 | 472,000 | 473,000 | 5 | 2,365 |
| 2005-04-06 | 476,000 | 476,000 | 472,000 | 475,000 | 15 | 2,375 |
| 2005-04-05 | 474,000 | 476,000 | 474,000 | 476,000 | 4 | 2,380 |
| 2005-04-04 | 479,000 | 480,000 | 472,000 | 473,000 | 11 | 2,365 |
| 2005-04-01 | 475,000 | 475,000 | 473,000 | 475,000 | 14 | 2,375 |
| 2005-03-31 | 474,000 | 480,000 | 474,000 | 474,000 | 9 | 2,370 |
| 2005-03-30 | 480,000 | 481,000 | 471,000 | 471,000 | 30 | 2,355 |
| 2005-03-29 | 476,000 | 479,000 | 475,000 | 477,000 | 28 | 2,385 |
| 2005-03-28 | 479,000 | 479,000 | 471,000 | 476,000 | 31 | 2,380 |
| 2005-03-25 | 500,000 | 500,000 | 498,000 | 499,000 | 65 | 2,495 |
| 2005-03-24 | 499,000 | 500,000 | 498,000 | 500,000 | 60 | 2,500 |
| 2005-03-23 | 499,000 | 499,000 | 498,000 | 499,000 | 39 | 2,495 |
| 2005-03-22 | 498,000 | 499,000 | 497,000 | 499,000 | 50 | 2,495 |
| 2005-03-18 | 499,000 | 499,000 | 496,000 | 498,000 | 27 | 2,490 |
| 2005-03-17 | 498,000 | 498,000 | 497,000 | 497,000 | 24 | 2,485 |
| 2005-03-16 | 498,000 | 498,000 | 497,000 | 498,000 | 17 | 2,490 |
| 2005-03-15 | 496,000 | 498,000 | 496,000 | 498,000 | 23 | 2,490 |
| 2005-03-14 | 497,000 | 498,000 | 496,000 | 498,000 | 23 | 2,490 |
| 2005-03-11 | 497,000 | 498,000 | 496,000 | 497,000 | 26 | 2,485 |
| 2005-03-10 | 496,000 | 498,000 | 496,000 | 497,000 | 30 | 2,485 |
| 2005-03-09 | 498,000 | 498,000 | 496,000 | 496,000 | 13 | 2,480 |
| 2005-03-08 | 497,000 | 498,000 | 496,000 | 498,000 | 16 | 2,490 |
| 2005-03-07 | 497,000 | 499,000 | 497,000 | 497,000 | 36 | 2,485 |
| 2005-03-04 | 498,000 | 498,000 | 497,000 | 498,000 | 8 | 2,490 |
| 2005-03-03 | 497,000 | 498,000 | 496,000 | 498,000 | 28 | 2,490 |
| 2005-03-02 | 498,000 | 498,000 | 496,000 | 497,000 | 18 | 2,485 |
| 2005-03-01 | 498,000 | 499,000 | 496,000 | 499,000 | 18 | 2,495 |
| 2005-02-28 | 499,000 | 499,000 | 496,000 | 498,000 | 15 | 2,490 |
| 2005-02-25 | 499,000 | 499,000 | 495,000 | 497,000 | 11 | 2,485 |
| 2005-02-24 | 495,000 | 499,000 | 495,000 | 498,000 | 9 | 2,490 |
| 2005-02-23 | 498,000 | 498,000 | 495,000 | 498,000 | 10 | 2,490 |
| 2005-02-22 | 497,000 | 498,000 | 495,000 | 495,000 | 18 | 2,475 |
| 2005-02-21 | 497,000 | 498,000 | 496,000 | 497,000 | 15 | 2,485 |
| 2005-02-18 | 497,000 | 497,000 | 492,000 | 496,000 | 22 | 2,480 |
| 2005-02-17 | 497,000 | 497,000 | 492,000 | 495,000 | 21 | 2,475 |
| 2005-02-16 | 497,000 | 497,000 | 495,000 | 495,000 | 13 | 2,475 |
| 2005-02-15 | 498,000 | 498,000 | 495,000 | 497,000 | 9 | 2,485 |
| 2005-02-14 | 496,000 | 498,000 | 492,000 | 497,000 | 25 | 2,485 |
| 2005-02-10 | 491,000 | 494,000 | 491,000 | 494,000 | 8 | 2,470 |
| 2005-02-09 | 493,000 | 495,000 | 492,000 | 492,000 | 25 | 2,460 |
| 2005-02-08 | 495,000 | 495,000 | 492,000 | 493,000 | 12 | 2,465 |
| 2005-02-07 | 491,000 | 495,000 | 490,000 | 495,000 | 13 | 2,475 |
| 2005-02-04 | 490,000 | 491,000 | 487,000 | 490,000 | 17 | 2,450 |
| 2005-02-03 | 486,000 | 490,000 | 486,000 | 486,000 | 11 | 2,430 |
| 2005-02-02 | 484,000 | 488,000 | 484,000 | 487,000 | 8 | 2,435 |
| 2005-02-01 | 484,000 | 484,000 | 478,000 | 483,000 | 13 | 2,415 |
| 2005-01-31 | 480,000 | 483,000 | 479,000 | 483,000 | 16 | 2,415 |
| 2005-01-28 | 479,000 | 480,000 | 478,000 | 480,000 | 16 | 2,400 |
| 2005-01-27 | 480,000 | 480,000 | 478,000 | 480,000 | 8 | 2,400 |
| 2005-01-26 | 480,000 | 480,000 | 478,000 | 478,000 | 7 | 2,390 |
| 2005-01-25 | 478,000 | 479,000 | 478,000 | 478,000 | 12 | 2,390 |
| 2005-01-24 | 477,000 | 478,000 | 477,000 | 478,000 | 6 | 2,390 |
| 2005-01-21 | 479,000 | 479,000 | 478,000 | 478,000 | 10 | 2,390 |
| 2005-01-20 | 479,000 | 481,000 | 478,000 | 480,000 | 7 | 2,400 |
| 2005-01-19 | 480,000 | 480,000 | 477,000 | 480,000 | 6 | 2,400 |
| 2005-01-18 | 479,000 | 480,000 | 477,000 | 477,000 | 9 | 2,385 |
| 2005-01-17 | 479,000 | 480,000 | 476,000 | 477,000 | 13 | 2,385 |
| 2005-01-14 | 477,000 | 479,000 | 475,000 | 479,000 | 14 | 2,395 |
| 2005-01-13 | 475,000 | 477,000 | 475,000 | 477,000 | 9 | 2,385 |
| 2005-01-12 | 473,000 | 475,000 | 472,000 | 475,000 | 10 | 2,375 |
| 2005-01-11 | 470,000 | 475,000 | 470,000 | 472,000 | 25 | 2,360 |
| 2005-01-07 | 468,000 | 469,000 | 467,000 | 467,000 | 6 | 2,335 |
| 2005-01-06 | 468,000 | 468,000 | 466,000 | 467,000 | 4 | 2,335 |
| 2005-01-05 | 466,000 | 470,000 | 466,000 | 470,000 | 12 | 2,350 |
| 2005-01-04 | 461,000 | 462,000 | 461,000 | 461,000 | 3 | 2,305 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-09-25]1株→2株 [2002-09-25]1株→2株 [2000-12-26]1株→2株
