8462 フューチャーベンチャーキャピタル(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 | 176,000 | 178,000 | 164,000 | 167,000 | 679 | 1,670 |
| 2005-12-29 | 184,000 | 188,000 | 169,000 | 175,000 | 1,799 | 1,750 |
| 2005-12-28 | 159,000 | 185,000 | 157,000 | 184,000 | 2,975 | 1,840 |
| 2005-12-27 | 160,000 | 163,000 | 153,000 | 156,000 | 330 | 1,560 |
| 2005-12-26 | 160,000 | 162,000 | 155,000 | 158,000 | 451 | 1,580 |
| 2005-12-22 | 168,000 | 169,000 | 157,000 | 160,000 | 307 | 1,600 |
| 2005-12-21 | 173,000 | 174,000 | 165,000 | 165,000 | 604 | 1,650 |
| 2005-12-20 | 173,000 | 175,000 | 165,000 | 169,000 | 492 | 1,690 |
| 2005-12-19 | 163,000 | 173,000 | 163,000 | 164,000 | 424 | 1,640 |
| 2005-12-16 | 170,000 | 170,000 | 157,000 | 163,000 | 284 | 1,630 |
| 2005-12-15 | 150,000 | 167,000 | 149,000 | 167,000 | 617 | 1,670 |
| 2005-12-14 | 146,000 | 149,000 | 141,000 | 147,000 | 59 | 1,470 |
| 2005-12-13 | 149,000 | 149,000 | 144,000 | 149,000 | 30 | 1,490 |
| 2005-12-12 | 144,000 | 150,000 | 144,000 | 146,000 | 44 | 1,460 |
| 2005-12-09 | 147,000 | 149,000 | 143,000 | 149,000 | 23 | 1,490 |
| 2005-12-08 | 147,000 | 149,000 | 145,000 | 149,000 | 36 | 1,490 |
| 2005-12-07 | 148,000 | 150,000 | 146,000 | 148,000 | 33 | 1,480 |
| 2005-12-06 | 150,000 | 151,000 | 146,000 | 146,000 | 42 | 1,460 |
| 2005-12-05 | 149,000 | 150,000 | 146,000 | 150,000 | 49 | 1,500 |
| 2005-12-02 | 149,000 | 152,000 | 146,000 | 150,000 | 28 | 1,500 |
| 2005-12-01 | 150,000 | 150,000 | 146,000 | 150,000 | 25 | 1,500 |
| 2005-11-30 | 146,000 | 150,000 | 146,000 | 149,000 | 20 | 1,490 |
| 2005-11-29 | 153,000 | 153,000 | 148,000 | 151,000 | 11 | 1,510 |
| 2005-11-28 | 152,000 | 152,000 | 148,000 | 152,000 | 34 | 1,520 |
| 2005-11-25 | 152,000 | 152,000 | 147,000 | 152,000 | 4 | 1,520 |
| 2005-11-24 | 153,000 | 153,000 | 146,000 | 152,000 | 27 | 1,520 |
| 2005-11-22 | 150,000 | 150,000 | 146,000 | 150,000 | 24 | 1,500 |
| 2005-11-21 | 154,000 | 154,000 | 148,000 | 149,000 | 34 | 1,490 |
| 2005-11-18 | 154,000 | 154,000 | 149,000 | 154,000 | 28 | 1,540 |
| 2005-11-17 | 156,000 | 156,000 | 153,000 | 154,000 | 4 | 1,540 |
| 2005-11-16 | 145,000 | 157,000 | 145,000 | 154,000 | 25 | 1,540 |
| 2005-11-15 | 151,000 | 157,000 | 151,000 | 156,000 | 13 | 1,560 |
| 2005-11-14 | 155,000 | 158,000 | 149,000 | 157,000 | 34 | 1,570 |
| 2005-11-11 | 155,000 | 157,000 | 151,000 | 155,000 | 45 | 1,550 |
| 2005-11-10 | 151,000 | 154,000 | 150,000 | 154,000 | 49 | 1,540 |
| 2005-11-09 | 145,000 | 155,000 | 144,000 | 146,000 | 42 | 1,460 |
| 2005-11-08 | 146,000 | 148,000 | 143,000 | 146,000 | 61 | 1,460 |
| 2005-11-07 | 152,000 | 152,000 | 148,000 | 150,000 | 42 | 1,500 |
| 2005-11-04 | 157,000 | 157,000 | 149,000 | 152,000 | 70 | 1,520 |
| 2005-11-02 | 158,000 | 159,000 | 148,000 | 157,000 | 143 | 1,570 |
| 2005-11-01 | 163,000 | 172,000 | 151,000 | 154,000 | 354 | 1,540 |
| 2005-10-31 | 146,000 | 163,000 | 146,000 | 161,000 | 245 | 1,610 |
| 2005-10-28 | 139,000 | 145,000 | 138,000 | 145,000 | 98 | 1,450 |
| 2005-10-27 | 139,000 | 140,000 | 137,000 | 140,000 | 90 | 1,400 |
| 2005-10-26 | 133,000 | 139,000 | 131,000 | 137,000 | 78 | 1,370 |
| 2005-10-25 | 128,000 | 135,000 | 128,000 | 132,000 | 182 | 1,320 |
| 2005-10-24 | 129,000 | 129,000 | 128,000 | 128,000 | 35 | 1,280 |
| 2005-10-21 | 130,000 | 130,000 | 127,000 | 129,000 | 49 | 1,290 |
| 2005-10-20 | 128,000 | 131,000 | 127,000 | 128,000 | 56 | 1,280 |
| 2005-10-19 | 133,000 | 133,000 | 126,000 | 127,000 | 38 | 1,270 |
| 2005-10-18 | 130,000 | 132,000 | 129,000 | 132,000 | 35 | 1,320 |
| 2005-10-17 | 130,000 | 136,000 | 130,000 | 131,000 | 60 | 1,310 |
| 2005-10-14 | 140,000 | 140,000 | 130,000 | 131,000 | 144 | 1,310 |
| 2005-10-13 | 132,000 | 135,000 | 128,000 | 132,000 | 563 | 1,320 |
| 2005-10-12 | 151,000 | 153,000 | 151,000 | 151,000 | 60 | 1,510 |
| 2005-10-11 | 155,000 | 155,000 | 151,000 | 153,000 | 26 | 1,530 |
| 2005-10-07 | 159,000 | 159,000 | 152,000 | 153,000 | 13 | 1,530 |
| 2005-10-06 | 157,000 | 161,000 | 155,000 | 161,000 | 23 | 1,610 |
| 2005-10-05 | 166,000 | 166,000 | 156,000 | 157,000 | 19 | 1,570 |
| 2005-10-04 | 166,000 | 166,000 | 156,000 | 164,000 | 44 | 1,640 |
| 2005-10-03 | 163,000 | 167,000 | 163,000 | 166,000 | 20 | 1,660 |
| 2005-09-30 | 150,000 | 160,000 | 150,000 | 160,000 | 93 | 1,600 |
| 2005-09-29 | 157,000 | 158,000 | 150,000 | 150,000 | 94 | 1,500 |
| 2005-09-28 | 166,000 | 166,000 | 153,000 | 159,000 | 162 | 1,590 |
| 2005-09-27 | 169,000 | 170,000 | 167,000 | 167,000 | 175 | 1,670 |
| 2005-09-26 | 168,000 | 169,000 | 165,000 | 169,000 | 167 | 1,690 |
| 2005-09-22 | 170,000 | 173,000 | 170,000 | 170,000 | 67 | 1,700 |
| 2005-09-21 | 170,000 | 171,000 | 170,000 | 170,000 | 28 | 1,700 |
| 2005-09-20 | 172,000 | 172,000 | 170,000 | 170,000 | 75 | 1,700 |
| 2005-09-16 | 170,000 | 172,000 | 170,000 | 171,000 | 78 | 1,710 |
| 2005-09-15 | 174,000 | 174,000 | 170,000 | 172,000 | 84 | 1,720 |
| 2005-09-14 | 173,000 | 173,000 | 172,000 | 172,000 | 51 | 1,720 |
| 2005-09-13 | 174,000 | 175,000 | 172,000 | 173,000 | 39 | 1,730 |
| 2005-09-12 | 173,000 | 175,000 | 172,000 | 175,000 | 42 | 1,750 |
| 2005-09-09 | 174,000 | 175,000 | 173,000 | 175,000 | 27 | 1,750 |
| 2005-09-08 | 179,000 | 179,000 | 173,000 | 173,000 | 39 | 1,730 |
| 2005-09-07 | 173,000 | 175,000 | 173,000 | 175,000 | 23 | 1,750 |
| 2005-09-06 | 178,000 | 178,000 | 173,000 | 173,000 | 97 | 1,730 |
| 2005-09-05 | 179,000 | 180,000 | 178,000 | 178,000 | 32 | 1,780 |
| 2005-09-02 | 182,000 | 184,000 | 180,000 | 182,000 | 89 | 1,820 |
| 2005-09-01 | 178,000 | 182,000 | 177,000 | 180,000 | 70 | 1,800 |
| 2005-08-31 | 172,000 | 177,000 | 172,000 | 177,000 | 69 | 1,770 |
| 2005-08-30 | 170,000 | 175,000 | 170,000 | 172,000 | 32 | 1,720 |
| 2005-08-29 | 172,000 | 173,000 | 170,000 | 170,000 | 97 | 1,700 |
| 2005-08-26 | 175,000 | 175,000 | 171,000 | 174,000 | 34 | 1,740 |
| 2005-08-25 | 172,000 | 175,000 | 172,000 | 175,000 | 28 | 1,750 |
| 2005-08-24 | 173,000 | 174,000 | 171,000 | 172,000 | 60 | 1,720 |
| 2005-08-23 | 176,000 | 176,000 | 173,000 | 175,000 | 47 | 1,750 |
| 2005-08-22 | 179,000 | 179,000 | 174,000 | 175,000 | 34 | 1,750 |
| 2005-08-19 | 180,000 | 180,000 | 175,000 | 175,000 | 53 | 1,750 |
| 2005-08-18 | 178,000 | 180,000 | 175,000 | 179,000 | 62 | 1,790 |
| 2005-08-17 | 180,000 | 180,000 | 170,000 | 176,000 | 137 | 1,760 |
| 2005-08-16 | 181,000 | 183,000 | 177,000 | 180,000 | 88 | 1,800 |
| 2005-08-15 | 182,000 | 183,000 | 181,000 | 182,000 | 98 | 1,820 |
| 2005-08-12 | 186,000 | 186,000 | 181,000 | 181,000 | 140 | 1,810 |
| 2005-08-11 | 197,000 | 198,000 | 182,000 | 185,000 | 1,035 | 1,850 |
| 2005-08-10 | 177,000 | 201,000 | 176,000 | 201,000 | 471 | 2,010 |
| 2005-08-09 | 171,000 | 175,000 | 169,000 | 175,000 | 57 | 1,750 |
| 2005-08-08 | 172,000 | 173,000 | 160,000 | 171,000 | 55 | 1,710 |
| 2005-08-05 | 177,000 | 177,000 | 168,000 | 172,000 | 214 | 1,720 |
| 2005-08-04 | 181,000 | 181,000 | 165,000 | 178,000 | 146 | 1,780 |
| 2005-08-03 | 184,000 | 184,000 | 180,000 | 181,000 | 114 | 1,810 |
| 2005-08-02 | 184,000 | 184,000 | 183,000 | 183,000 | 96 | 1,830 |
| 2005-08-01 | 185,000 | 185,000 | 183,000 | 184,000 | 194 | 1,840 |
| 2005-07-29 | 185,000 | 186,000 | 184,000 | 186,000 | 113 | 1,860 |
| 2005-07-28 | 186,000 | 187,000 | 185,000 | 186,000 | 59 | 1,860 |
| 2005-07-27 | 185,000 | 186,000 | 185,000 | 186,000 | 58 | 1,860 |
| 2005-07-26 | 187,000 | 187,000 | 185,000 | 186,000 | 63 | 1,860 |
| 2005-07-25 | 186,000 | 187,000 | 184,000 | 187,000 | 199 | 1,870 |
| 2005-07-22 | 190,000 | 190,000 | 186,000 | 186,000 | 69 | 1,860 |
| 2005-07-21 | 187,000 | 190,000 | 186,000 | 189,000 | 122 | 1,890 |
| 2005-07-20 | 188,000 | 189,000 | 186,000 | 186,000 | 77 | 1,860 |
| 2005-07-19 | 188,000 | 189,000 | 186,000 | 189,000 | 200 | 1,890 |
| 2005-07-15 | 199,000 | 199,000 | 191,000 | 193,000 | 309 | 1,930 |
| 2005-07-14 | 195,000 | 209,000 | 194,000 | 196,000 | 1,539 | 1,960 |
| 2005-07-13 | 186,000 | 193,000 | 185,000 | 192,000 | 196 | 1,920 |
| 2005-07-12 | 185,000 | 186,000 | 184,000 | 186,000 | 120 | 1,860 |
| 2005-07-11 | 186,000 | 186,000 | 184,000 | 185,000 | 86 | 1,850 |
| 2005-07-08 | 185,000 | 186,000 | 184,000 | 186,000 | 56 | 1,860 |
| 2005-07-07 | 184,000 | 186,000 | 184,000 | 186,000 | 83 | 1,860 |
| 2005-07-06 | 186,000 | 186,000 | 184,000 | 184,000 | 86 | 1,840 |
| 2005-07-05 | 188,000 | 189,000 | 186,000 | 186,000 | 112 | 1,860 |
| 2005-07-04 | 186,000 | 188,000 | 186,000 | 186,000 | 128 | 1,860 |
| 2005-07-01 | 185,000 | 189,000 | 184,000 | 188,000 | 201 | 1,880 |
| 2005-06-30 | 187,000 | 187,000 | 183,000 | 184,000 | 142 | 1,840 |
| 2005-06-29 | 186,000 | 187,000 | 184,000 | 185,000 | 70 | 1,850 |
| 2005-06-28 | 185,000 | 189,000 | 184,000 | 185,000 | 61 | 1,850 |
| 2005-06-27 | 186,000 | 186,000 | 183,000 | 186,000 | 159 | 1,860 |
| 2005-06-24 | 187,000 | 191,000 | 186,000 | 188,000 | 188 | 1,880 |
| 2005-06-23 | 183,000 | 194,000 | 182,000 | 188,000 | 841 | 1,880 |
| 2005-06-22 | 191,000 | 191,000 | 185,000 | 186,000 | 208 | 1,860 |
| 2005-06-21 | 191,000 | 191,000 | 187,000 | 190,000 | 87 | 1,900 |
| 2005-06-20 | 195,000 | 196,000 | 189,000 | 191,000 | 155 | 1,910 |
| 2005-06-17 | 192,000 | 199,000 | 188,000 | 195,000 | 301 | 1,950 |
| 2005-06-16 | 195,000 | 208,000 | 192,000 | 197,000 | 1,250 | 1,970 |
| 2005-06-15 | 181,000 | 191,000 | 181,000 | 191,000 | 456 | 1,910 |
| 2005-06-14 | 186,000 | 186,000 | 183,000 | 185,000 | 78 | 1,850 |
| 2005-06-13 | 185,000 | 185,000 | 181,000 | 184,000 | 122 | 1,840 |
| 2005-06-10 | 187,000 | 190,000 | 186,000 | 187,000 | 44 | 1,870 |
| 2005-06-09 | 188,000 | 189,000 | 185,000 | 187,000 | 88 | 1,870 |
| 2005-06-08 | 190,000 | 192,000 | 187,000 | 189,000 | 60 | 1,890 |
| 2005-06-07 | 191,000 | 196,000 | 190,000 | 190,000 | 76 | 1,900 |
| 2005-06-06 | 189,000 | 191,000 | 186,000 | 191,000 | 62 | 1,910 |
| 2005-06-03 | 192,000 | 192,000 | 188,000 | 190,000 | 74 | 1,900 |
| 2005-06-02 | 191,000 | 194,000 | 187,000 | 190,000 | 114 | 1,900 |
| 2005-06-01 | 190,000 | 194,000 | 184,000 | 188,000 | 288 | 1,880 |
| 2005-05-31 | 182,000 | 186,000 | 182,000 | 186,000 | 116 | 1,860 |
| 2005-05-30 | 186,000 | 188,000 | 183,000 | 184,000 | 79 | 1,840 |
| 2005-05-27 | 185,000 | 189,000 | 180,000 | 189,000 | 109 | 1,890 |
| 2005-05-26 | 189,000 | 195,000 | 181,000 | 185,000 | 139 | 1,850 |
| 2005-05-25 | 198,000 | 200,000 | 188,000 | 193,000 | 97 | 1,930 |
| 2005-05-24 | 198,000 | 198,000 | 195,000 | 198,000 | 76 | 1,980 |
| 2005-05-23 | 209,000 | 209,000 | 198,000 | 203,000 | 93 | 2,030 |
| 2005-05-20 | 209,000 | 215,000 | 198,000 | 207,000 | 134 | 2,070 |
| 2005-05-19 | 200,000 | 210,000 | 200,000 | 205,000 | 147 | 2,050 |
| 2005-05-18 | 187,000 | 197,000 | 185,000 | 193,000 | 171 | 1,930 |
| 2005-05-17 | 214,000 | 216,000 | 186,000 | 192,000 | 507 | 1,920 |
| 2005-05-16 | 220,000 | 237,000 | 214,000 | 214,000 | 1,419 | 2,140 |
| 2005-05-13 | 209,000 | 229,000 | 206,000 | 217,000 | 951 | 2,170 |
| 2005-05-12 | 211,000 | 213,000 | 206,000 | 209,000 | 191 | 2,090 |
| 2005-05-11 | 205,000 | 209,000 | 199,000 | 208,000 | 497 | 2,080 |
| 2005-05-10 | 199,000 | 214,000 | 193,000 | 209,000 | 816 | 2,090 |
| 2005-05-09 | 190,000 | 209,000 | 187,000 | 202,000 | 1,178 | 2,020 |
| 2005-05-06 | 182,000 | 186,000 | 178,000 | 184,000 | 211 | 1,840 |
| 2005-05-02 | 182,000 | 182,000 | 178,000 | 179,000 | 95 | 1,790 |
| 2005-04-28 | 181,000 | 182,000 | 179,000 | 180,000 | 65 | 1,800 |
| 2005-04-27 | 182,000 | 182,000 | 179,000 | 181,000 | 50 | 1,810 |
| 2005-04-26 | 184,000 | 184,000 | 179,000 | 182,000 | 96 | 1,820 |
| 2005-04-25 | 182,000 | 184,000 | 179,000 | 181,000 | 87 | 1,810 |
| 2005-04-22 | 184,000 | 185,000 | 180,000 | 182,000 | 181 | 1,820 |
| 2005-04-21 | 182,000 | 182,000 | 174,000 | 181,000 | 176 | 1,810 |
| 2005-04-20 | 184,000 | 184,000 | 179,000 | 181,000 | 131 | 1,810 |
| 2005-04-19 | 178,000 | 185,000 | 178,000 | 178,000 | 155 | 1,780 |
| 2005-04-18 | 179,000 | 182,000 | 172,000 | 178,000 | 241 | 1,780 |
| 2005-04-15 | 183,000 | 185,000 | 178,000 | 183,000 | 627 | 1,830 |
| 2005-04-14 | 194,000 | 195,000 | 184,000 | 186,000 | 1,319 | 1,860 |
| 2005-04-13 | 209,000 | 223,000 | 196,000 | 211,000 | 1,776 | 2,110 |
| 2005-04-12 | 187,000 | 215,000 | 183,000 | 215,000 | 523 | 2,150 |
| 2005-04-11 | 192,000 | 192,000 | 185,000 | 185,000 | 116 | 1,850 |
| 2005-04-08 | 192,000 | 193,000 | 187,000 | 190,000 | 109 | 1,900 |
| 2005-04-07 | 192,000 | 193,000 | 190,000 | 193,000 | 58 | 1,930 |
| 2005-04-06 | 199,000 | 199,000 | 194,000 | 194,000 | 149 | 1,940 |
| 2005-04-05 | 191,000 | 197,000 | 191,000 | 197,000 | 191 | 1,970 |
| 2005-04-04 | 194,000 | 194,000 | 187,000 | 190,000 | 77 | 1,900 |
| 2005-04-01 | 192,000 | 192,000 | 185,000 | 190,000 | 99 | 1,900 |
| 2005-03-31 | 182,000 | 193,000 | 180,000 | 193,000 | 89 | 1,930 |
| 2005-03-30 | 185,000 | 185,000 | 180,000 | 181,000 | 95 | 1,810 |
| 2005-03-29 | 195,000 | 197,000 | 186,000 | 187,000 | 149 | 1,870 |
| 2005-03-28 | 198,000 | 201,000 | 195,000 | 195,000 | 191 | 1,950 |
| 2005-03-25 | 187,000 | 196,000 | 183,000 | 196,000 | 246 | 1,960 |
| 2005-03-24 | 178,000 | 188,000 | 178,000 | 188,000 | 195 | 1,880 |
| 2005-03-23 | 182,000 | 183,000 | 175,000 | 177,000 | 105 | 1,770 |
| 2005-03-22 | 183,000 | 183,000 | 181,000 | 182,000 | 73 | 1,820 |
| 2005-03-18 | 186,000 | 187,000 | 181,000 | 186,000 | 204 | 1,860 |
| 2005-03-17 | 187,000 | 188,000 | 186,000 | 187,000 | 74 | 1,870 |
| 2005-03-16 | 193,000 | 193,000 | 188,000 | 188,000 | 80 | 1,880 |
| 2005-03-15 | 192,000 | 192,000 | 190,000 | 191,000 | 110 | 1,910 |
| 2005-03-14 | 195,000 | 196,000 | 187,000 | 190,000 | 130 | 1,900 |
| 2005-03-11 | 198,000 | 198,000 | 188,000 | 195,000 | 93 | 1,950 |
| 2005-03-10 | 200,000 | 200,000 | 194,000 | 198,000 | 34 | 1,980 |
| 2005-03-09 | 192,000 | 199,000 | 192,000 | 199,000 | 44 | 1,990 |
| 2005-03-08 | 202,000 | 202,000 | 195,000 | 195,000 | 71 | 1,950 |
| 2005-03-07 | 212,000 | 215,000 | 197,000 | 200,000 | 176 | 2,000 |
| 2005-03-04 | 213,000 | 219,000 | 210,000 | 211,000 | 248 | 2,110 |
| 2005-03-03 | 201,000 | 226,000 | 200,000 | 225,000 | 807 | 2,250 |
| 2005-03-02 | 192,000 | 202,000 | 192,000 | 197,000 | 296 | 1,970 |
| 2005-03-01 | 188,000 | 193,000 | 185,000 | 192,000 | 98 | 1,920 |
| 2005-02-28 | 188,000 | 188,000 | 182,000 | 187,000 | 65 | 1,870 |
| 2005-02-25 | 190,000 | 190,000 | 186,000 | 188,000 | 52 | 1,880 |
| 2005-02-24 | 196,000 | 196,000 | 188,000 | 191,000 | 72 | 1,910 |
| 2005-02-23 | 193,000 | 199,000 | 188,000 | 194,000 | 352 | 1,940 |
| 2005-02-22 | 185,000 | 191,000 | 181,000 | 190,000 | 126 | 1,900 |
| 2005-02-21 | 184,000 | 184,000 | 179,000 | 181,000 | 87 | 1,810 |
| 2005-02-18 | 178,000 | 182,000 | 177,000 | 179,000 | 66 | 1,790 |
| 2005-02-17 | 186,000 | 186,000 | 173,000 | 181,000 | 291 | 1,810 |
| 2005-02-16 | 199,000 | 199,000 | 185,000 | 185,000 | 213 | 1,850 |
| 2005-02-15 | 195,000 | 206,000 | 192,000 | 206,000 | 134 | 2,060 |
| 2005-02-14 | 200,000 | 200,000 | 193,000 | 196,000 | 138 | 1,960 |
| 2005-02-10 | 204,000 | 207,000 | 203,000 | 204,000 | 108 | 2,040 |
| 2005-02-09 | 210,000 | 210,000 | 199,000 | 202,000 | 369 | 2,020 |
| 2005-02-08 | 222,000 | 222,000 | 209,000 | 215,000 | 235 | 2,150 |
| 2005-02-07 | 221,000 | 225,000 | 220,000 | 225,000 | 51 | 2,250 |
| 2005-02-04 | 234,000 | 235,000 | 220,000 | 227,000 | 125 | 2,270 |
| 2005-02-03 | 243,000 | 243,000 | 230,000 | 233,000 | 139 | 2,330 |
| 2005-02-02 | 234,000 | 242,000 | 233,000 | 242,000 | 203 | 2,420 |
| 2005-02-01 | 231,000 | 232,000 | 228,000 | 232,000 | 60 | 2,320 |
| 2005-01-31 | 229,000 | 234,000 | 219,000 | 231,000 | 188 | 2,310 |
| 2005-01-28 | 238,000 | 241,000 | 225,000 | 234,000 | 133 | 2,340 |
| 2005-01-27 | 238,000 | 239,000 | 225,000 | 239,000 | 360 | 2,390 |
| 2005-01-26 | 249,000 | 249,000 | 239,000 | 239,000 | 112 | 2,390 |
| 2005-01-25 | 243,000 | 252,000 | 238,000 | 249,000 | 244 | 2,490 |
| 2005-01-24 | 243,000 | 243,000 | 237,000 | 242,000 | 161 | 2,420 |
| 2005-01-21 | 242,000 | 245,000 | 235,000 | 243,000 | 116 | 2,430 |
| 2005-01-20 | 246,000 | 247,000 | 237,000 | 243,000 | 319 | 2,430 |
| 2005-01-19 | 256,000 | 257,000 | 247,000 | 247,000 | 177 | 2,470 |
| 2005-01-18 | 244,000 | 250,000 | 242,000 | 248,000 | 246 | 2,480 |
| 2005-01-17 | 250,000 | 250,000 | 239,000 | 248,000 | 214 | 2,480 |
| 2005-01-14 | 256,000 | 256,000 | 244,000 | 253,000 | 162 | 2,530 |
| 2005-01-13 | 251,000 | 264,000 | 238,000 | 255,000 | 600 | 2,550 |
| 2005-01-12 | 226,000 | 255,000 | 225,000 | 255,000 | 544 | 2,550 |
| 2005-01-11 | 225,000 | 236,000 | 224,000 | 230,000 | 348 | 2,300 |
| 2005-01-07 | 218,000 | 222,000 | 212,000 | 219,000 | 84 | 2,190 |
| 2005-01-06 | 224,000 | 225,000 | 217,000 | 217,000 | 108 | 2,170 |
| 2005-01-05 | 213,000 | 225,000 | 213,000 | 222,000 | 116 | 2,220 |
| 2005-01-04 | 210,000 | 217,000 | 210,000 | 217,000 | 156 | 2,170 |
分割・併合履歴 ： [2013-09-26]1株→100株
