8894 (株)REVOLUTION 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 | 474,000 | 475,000 | 467,000 | 469,000 | 655 | 4,690 |
| 2005-12-29 | 465,000 | 471,000 | 461,000 | 468,000 | 1,941 | 4,680 |
| 2005-12-28 | 480,000 | 485,000 | 451,000 | 457,000 | 3,436 | 4,570 |
| 2005-12-27 | 1,380,000 | 1,410,000 | 1,360,000 | 1,410,000 | 952 | 4,700 |
| 2005-12-26 | 1,330,000 | 1,380,000 | 1,330,000 | 1,380,000 | 1,439 | 4,600 |
| 2005-12-22 | 1,340,000 | 1,340,000 | 1,300,000 | 1,320,000 | 603 | 4,400 |
| 2005-12-21 | 1,330,000 | 1,350,000 | 1,280,000 | 1,340,000 | 860 | 4,466.66 |
| 2005-12-20 | 1,350,000 | 1,370,000 | 1,300,000 | 1,340,000 | 884 | 4,466.66 |
| 2005-12-19 | 1,380,000 | 1,380,000 | 1,350,000 | 1,370,000 | 512 | 4,566.66 |
| 2005-12-16 | 1,410,000 | 1,410,000 | 1,380,000 | 1,380,000 | 362 | 4,600 |
| 2005-12-15 | 1,370,000 | 1,420,000 | 1,350,000 | 1,410,000 | 751 | 4,700 |
| 2005-12-14 | 1,370,000 | 1,390,000 | 1,360,000 | 1,370,000 | 405 | 4,566.66 |
| 2005-12-13 | 1,390,000 | 1,390,000 | 1,360,000 | 1,390,000 | 723 | 4,633.33 |
| 2005-12-12 | 1,410,000 | 1,420,000 | 1,380,000 | 1,400,000 | 516 | 4,666.66 |
| 2005-12-09 | 1,400,000 | 1,420,000 | 1,380,000 | 1,420,000 | 491 | 4,733.33 |
| 2005-12-08 | 1,410,000 | 1,410,000 | 1,360,000 | 1,400,000 | 568 | 4,666.66 |
| 2005-12-07 | 1,380,000 | 1,420,000 | 1,380,000 | 1,420,000 | 964 | 4,733.33 |
| 2005-12-06 | 1,340,000 | 1,400,000 | 1,340,000 | 1,380,000 | 1,416 | 4,600 |
| 2005-12-05 | 1,430,000 | 1,460,000 | 1,390,000 | 1,400,000 | 1,528 | 4,666.66 |
| 2005-12-02 | 1,490,000 | 1,510,000 | 1,450,000 | 1,450,000 | 1,267 | 4,833.33 |
| 2005-12-01 | 1,520,000 | 1,530,000 | 1,460,000 | 1,470,000 | 1,906 | 4,900 |
| 2005-11-30 | 1,480,000 | 1,530,000 | 1,430,000 | 1,520,000 | 3,460 | 5,066.66 |
| 2005-11-29 | 1,400,000 | 1,490,000 | 1,390,000 | 1,490,000 | 1,993 | 4,966.66 |
| 2005-11-28 | 1,400,000 | 1,410,000 | 1,370,000 | 1,400,000 | 757 | 4,666.66 |
| 2005-11-25 | 1,340,000 | 1,380,000 | 1,310,000 | 1,380,000 | 947 | 4,600 |
| 2005-11-24 | 1,430,000 | 1,460,000 | 1,360,000 | 1,360,000 | 2,365 | 4,533.33 |
| 2005-11-22 | 1,390,000 | 1,420,000 | 1,390,000 | 1,420,000 | 1,369 | 4,733.33 |
| 2005-11-21 | 1,420,000 | 1,430,000 | 1,360,000 | 1,380,000 | 1,483 | 4,600 |
| 2005-11-18 | 1,420,000 | 1,460,000 | 1,400,000 | 1,420,000 | 2,405 | 4,733.33 |
| 2005-11-17 | 1,330,000 | 1,420,000 | 1,330,000 | 1,420,000 | 3,041 | 4,733.33 |
| 2005-11-16 | 1,310,000 | 1,320,000 | 1,290,000 | 1,320,000 | 500 | 4,400 |
| 2005-11-15 | 1,330,000 | 1,330,000 | 1,290,000 | 1,310,000 | 471 | 4,366.66 |
| 2005-11-14 | 1,370,000 | 1,380,000 | 1,320,000 | 1,330,000 | 1,029 | 4,433.33 |
| 2005-11-11 | 1,280,000 | 1,350,000 | 1,280,000 | 1,330,000 | 993 | 4,433.33 |
| 2005-11-10 | 1,290,000 | 1,310,000 | 1,270,000 | 1,280,000 | 482 | 4,266.66 |
| 2005-11-09 | 1,300,000 | 1,310,000 | 1,260,000 | 1,290,000 | 1,104 | 4,300 |
| 2005-11-08 | 1,350,000 | 1,350,000 | 1,290,000 | 1,310,000 | 642 | 4,366.66 |
| 2005-11-07 | 1,360,000 | 1,370,000 | 1,330,000 | 1,340,000 | 538 | 4,466.66 |
| 2005-11-04 | 1,320,000 | 1,360,000 | 1,310,000 | 1,340,000 | 979 | 4,466.66 |
| 2005-11-02 | 1,330,000 | 1,340,000 | 1,290,000 | 1,340,000 | 826 | 4,466.66 |
| 2005-11-01 | 1,320,000 | 1,370,000 | 1,310,000 | 1,340,000 | 1,309 | 4,466.66 |
| 2005-10-31 | 1,310,000 | 1,310,000 | 1,280,000 | 1,310,000 | 535 | 4,366.66 |
| 2005-10-28 | 1,300,000 | 1,330,000 | 1,280,000 | 1,290,000 | 1,207 | 4,300 |
| 2005-10-27 | 1,370,000 | 1,380,000 | 1,260,000 | 1,270,000 | 2,725 | 4,233.33 |
| 2005-10-26 | 1,410,000 | 1,430,000 | 1,360,000 | 1,380,000 | 1,554 | 4,600 |
| 2005-10-25 | 1,400,000 | 1,440,000 | 1,370,000 | 1,420,000 | 1,480 | 4,733.33 |
| 2005-10-24 | 1,440,000 | 1,460,000 | 1,360,000 | 1,390,000 | 2,914 | 4,633.33 |
| 2005-10-21 | 1,330,000 | 1,420,000 | 1,310,000 | 1,410,000 | 2,700 | 4,700 |
| 2005-10-20 | 1,270,000 | 1,350,000 | 1,260,000 | 1,330,000 | 2,198 | 4,433.33 |
| 2005-10-19 | 1,280,000 | 1,290,000 | 1,250,000 | 1,260,000 | 1,013 | 4,200 |
| 2005-10-18 | 1,290,000 | 1,310,000 | 1,260,000 | 1,300,000 | 1,540 | 4,333.33 |
| 2005-10-17 | 1,230,000 | 1,320,000 | 1,220,000 | 1,320,000 | 3,033 | 4,400 |
| 2005-10-14 | 1,200,000 | 1,240,000 | 1,180,000 | 1,210,000 | 2,813 | 4,033.33 |
| 2005-10-13 | 1,130,000 | 1,200,000 | 1,110,000 | 1,200,000 | 2,614 | 4,000 |
| 2005-10-12 | 1,090,000 | 1,140,000 | 1,070,000 | 1,100,000 | 853 | 3,666.66 |
| 2005-10-11 | 1,110,000 | 1,110,000 | 1,080,000 | 1,090,000 | 480 | 3,633.33 |
| 2005-10-07 | 1,060,000 | 1,130,000 | 1,060,000 | 1,110,000 | 891 | 3,700 |
| 2005-10-06 | 1,070,000 | 1,080,000 | 1,050,000 | 1,060,000 | 450 | 3,533.33 |
| 2005-10-05 | 1,060,000 | 1,090,000 | 1,050,000 | 1,070,000 | 470 | 3,566.66 |
| 2005-10-04 | 1,080,000 | 1,100,000 | 1,060,000 | 1,070,000 | 676 | 3,566.66 |
| 2005-10-03 | 1,150,000 | 1,160,000 | 1,070,000 | 1,080,000 | 1,298 | 3,600 |
| 2005-09-30 | 1,050,000 | 1,130,000 | 1,030,000 | 1,120,000 | 1,179 | 3,733.33 |
| 2005-09-29 | 1,110,000 | 1,130,000 | 1,040,000 | 1,070,000 | 1,540 | 3,566.66 |
| 2005-09-28 | 1,150,000 | 1,160,000 | 1,090,000 | 1,120,000 | 1,233 | 3,733.33 |
| 2005-09-27 | 1,200,000 | 1,210,000 | 1,120,000 | 1,140,000 | 2,165 | 3,800 |
| 2005-09-26 | 1,210,000 | 1,240,000 | 1,170,000 | 1,210,000 | 3,968 | 4,033.33 |
| 2005-09-22 | 1,110,000 | 1,190,000 | 1,070,000 | 1,180,000 | 4,669 | 3,933.33 |
| 2005-09-21 | 1,110,000 | 1,190,000 | 1,060,000 | 1,100,000 | 4,564 | 3,666.66 |
| 2005-09-20 | 1,010,000 | 1,100,000 | 1,010,000 | 1,100,000 | 3,569 | 3,666.66 |
| 2005-09-16 | 1,020,000 | 1,030,000 | 997,998 | 999,000 | 1,436 | 3,330 |
| 2005-09-15 | 1,050,000 | 1,070,000 | 1,020,000 | 1,040,000 | 2,298 | 3,466.66 |
| 2005-09-14 | 1,010,000 | 1,080,000 | 993,999 | 1,050,000 | 4,272 | 3,500 |
| 2005-09-13 | 933,999 | 1,040,000 | 930,999 | 1,030,000 | 6,020 | 3,433.33 |
| 2005-09-12 | 949,998 | 954,999 | 924,999 | 931,998 | 717 | 3,106.66 |
| 2005-09-09 | 922,998 | 943,998 | 912,999 | 933,999 | 798 | 3,113.33 |
| 2005-09-08 | 943,998 | 951,000 | 909,999 | 924,000 | 1,319 | 3,080 |
| 2005-09-07 | 913,998 | 960,999 | 910,998 | 939,000 | 3,021 | 3,130 |
| 2005-09-06 | 916,998 | 918,000 | 885,000 | 901,998 | 1,530 | 3,006.66 |
| 2005-09-05 | 879,999 | 907,998 | 874,998 | 897,999 | 1,540 | 2,993.33 |
| 2005-09-02 | 843,000 | 864,000 | 834,999 | 864,000 | 344 | 2,880 |
| 2005-09-01 | 847,998 | 847,998 | 838,998 | 843,000 | 156 | 2,810 |
| 2005-08-31 | 831,999 | 844,998 | 831,999 | 835,998 | 200 | 2,786.66 |
| 2005-08-30 | 834,000 | 835,998 | 825,000 | 829,998 | 136 | 2,766.66 |
| 2005-08-29 | 841,998 | 843,999 | 825,999 | 826,998 | 234 | 2,756.66 |
| 2005-08-26 | 873,000 | 877,998 | 852,000 | 852,000 | 461 | 2,840 |
| 2005-08-25 | 855,999 | 885,000 | 840,999 | 880,998 | 1,181 | 2,936.66 |
| 2005-08-24 | 828,999 | 859,998 | 825,999 | 858,999 | 686 | 2,863.33 |
| 2005-08-23 | 822,999 | 834,000 | 814,998 | 825,000 | 333 | 2,750 |
| 2005-08-22 | 801,999 | 816,000 | 801,999 | 814,998 | 120 | 2,716.66 |
| 2005-08-19 | 810,000 | 813,999 | 799,998 | 799,998 | 120 | 2,666.66 |
| 2005-08-18 | 805,998 | 813,999 | 802,998 | 807,999 | 282 | 2,693.33 |
| 2005-08-17 | 780,000 | 801,000 | 774,000 | 798,999 | 443 | 2,663.33 |
| 2005-08-16 | 786,000 | 786,000 | 771,000 | 777,000 | 102 | 2,590 |
| 2005-08-15 | 765,000 | 783,000 | 762,999 | 780,000 | 210 | 2,600 |
| 2005-08-12 | 777,000 | 784,998 | 760,998 | 760,998 | 465 | 2,536.66 |
| 2005-08-11 | 789,000 | 789,000 | 780,000 | 783,000 | 134 | 2,610 |
| 2005-08-10 | 799,998 | 799,998 | 781,998 | 786,999 | 237 | 2,623.33 |
| 2005-08-09 | 784,998 | 804,000 | 784,998 | 792,000 | 405 | 2,640 |
| 2005-08-08 | 760,998 | 789,999 | 760,998 | 778,998 | 410 | 2,596.66 |
| 2005-08-05 | 805,998 | 819,000 | 795,000 | 799,998 | 342 | 2,666.66 |
| 2005-08-04 | 780,000 | 814,998 | 763,998 | 811,998 | 369 | 2,706.66 |
| 2005-08-03 | 832,998 | 838,998 | 789,000 | 799,998 | 422 | 2,666.66 |
| 2005-08-02 | 850,998 | 855,999 | 828,000 | 832,998 | 280 | 2,776.66 |
| 2005-08-01 | 847,998 | 859,998 | 847,998 | 849,999 | 172 | 2,833.33 |
| 2005-07-29 | 862,998 | 862,998 | 843,999 | 847,998 | 318 | 2,826.66 |
| 2005-07-28 | 852,999 | 861,999 | 840,999 | 861,999 | 342 | 2,873.33 |
| 2005-07-27 | 867,000 | 876,000 | 856,998 | 856,998 | 303 | 2,856.66 |
| 2005-07-26 | 895,998 | 895,998 | 859,998 | 867,000 | 500 | 2,890 |
| 2005-07-25 | 895,998 | 921,999 | 891,000 | 903,999 | 711 | 3,013.33 |
| 2005-07-22 | 900,000 | 900,000 | 882,999 | 892,998 | 386 | 2,976.66 |
| 2005-07-21 | 883,998 | 906,999 | 883,998 | 901,998 | 538 | 3,006.66 |
| 2005-07-20 | 909,999 | 909,999 | 880,998 | 888,000 | 702 | 2,960 |
| 2005-07-19 | 886,998 | 904,998 | 871,998 | 904,998 | 671 | 3,016.66 |
| 2005-07-15 | 888,999 | 888,999 | 867,999 | 874,998 | 237 | 2,916.66 |
| 2005-07-14 | 889,998 | 898,998 | 879,999 | 879,999 | 1,212 | 2,933.33 |
| 2005-07-13 | 849,000 | 877,998 | 834,999 | 876,000 | 771 | 2,920 |
| 2005-07-12 | 810,000 | 861,999 | 807,999 | 859,998 | 703 | 2,866.66 |
| 2005-07-11 | 811,998 | 813,999 | 804,999 | 807,000 | 93 | 2,690 |
| 2005-07-08 | 807,999 | 808,998 | 801,000 | 804,999 | 114 | 2,683.33 |
| 2005-07-07 | 819,000 | 819,000 | 805,998 | 805,998 | 148 | 2,686.66 |
| 2005-07-06 | 820,998 | 828,000 | 816,000 | 819,999 | 242 | 2,733.33 |
| 2005-07-05 | 829,998 | 834,999 | 814,998 | 814,998 | 225 | 2,716.66 |
| 2005-07-04 | 819,000 | 834,999 | 817,998 | 826,998 | 401 | 2,756.66 |
| 2005-07-01 | 795,999 | 814,998 | 783,999 | 810,999 | 266 | 2,703.33 |
| 2005-06-30 | 813,000 | 813,999 | 780,000 | 792,999 | 281 | 2,643.33 |
| 2005-06-29 | 819,999 | 823,998 | 807,999 | 810,999 | 451 | 2,703.33 |
| 2005-06-28 | 769,998 | 807,999 | 769,998 | 804,000 | 493 | 2,680 |
| 2005-06-27 | 780,000 | 780,000 | 765,999 | 769,998 | 329 | 2,566.66 |
| 2005-06-24 | 784,998 | 792,999 | 777,999 | 789,000 | 142 | 2,630 |
| 2005-06-23 | 799,998 | 807,000 | 783,000 | 796,998 | 250 | 2,656.66 |
| 2005-06-22 | 813,999 | 813,999 | 795,999 | 805,998 | 247 | 2,686.66 |
| 2005-06-21 | 814,998 | 814,998 | 804,000 | 808,998 | 211 | 2,696.66 |
| 2005-06-20 | 808,998 | 819,000 | 801,999 | 816,999 | 484 | 2,723.33 |
| 2005-06-17 | 793,998 | 799,998 | 783,999 | 798,999 | 406 | 2,663.33 |
| 2005-06-16 | 753,999 | 804,000 | 735,000 | 804,000 | 705 | 2,680 |
| 2005-06-15 | 762,999 | 774,999 | 744,999 | 751,998 | 848 | 2,506.66 |
| 2005-06-14 | 699,999 | 756,999 | 696,999 | 756,000 | 959 | 2,520 |
| 2005-06-13 | 663,999 | 729,999 | 663,999 | 706,998 | 1,319 | 2,356.66 |
| 2005-06-10 | 711,000 | 769,998 | 711,000 | 763,998 | 419 | 2,546.66 |
| 2005-06-09 | 754,998 | 754,998 | 700,998 | 729,999 | 661 | 2,433.33 |
| 2005-06-08 | 756,999 | 777,000 | 751,998 | 756,999 | 394 | 2,523.33 |
| 2005-06-07 | 810,000 | 814,998 | 771,000 | 772,998 | 309 | 2,576.66 |
| 2005-06-06 | 823,998 | 825,000 | 804,999 | 813,999 | 243 | 2,713.33 |
| 2005-06-03 | 829,998 | 832,998 | 822,999 | 828,999 | 208 | 2,763.33 |
| 2005-06-02 | 828,999 | 832,998 | 822,000 | 822,000 | 139 | 2,740 |
| 2005-06-01 | 823,998 | 831,999 | 820,998 | 828,000 | 223 | 2,760 |
| 2005-05-31 | 820,998 | 834,999 | 816,999 | 834,000 | 207 | 2,780 |
| 2005-05-30 | 843,000 | 843,000 | 817,998 | 819,999 | 202 | 2,733.33 |
| 2005-05-27 | 813,999 | 829,998 | 810,000 | 814,998 | 263 | 2,716.66 |
| 2005-05-26 | 831,999 | 847,998 | 804,999 | 828,000 | 230 | 2,760 |
| 2005-05-25 | 859,998 | 859,998 | 825,999 | 829,998 | 193 | 2,766.66 |
| 2005-05-24 | 879,999 | 879,999 | 855,000 | 864,999 | 279 | 2,883.33 |
| 2005-05-23 | 816,000 | 886,998 | 802,998 | 886,998 | 739 | 2,956.66 |
| 2005-05-20 | 823,998 | 823,998 | 813,999 | 816,000 | 142 | 2,720 |
| 2005-05-19 | 829,998 | 834,999 | 817,998 | 825,000 | 309 | 2,750 |
| 2005-05-18 | 819,999 | 837,000 | 793,998 | 814,998 | 343 | 2,716.66 |
| 2005-05-17 | 828,000 | 847,998 | 772,998 | 807,999 | 706 | 2,693.33 |
| 2005-05-16 | 870,000 | 876,999 | 810,000 | 817,998 | 508 | 2,726.66 |
| 2005-05-13 | 891,999 | 897,000 | 873,999 | 882,000 | 369 | 2,940 |
| 2005-05-12 | 918,000 | 918,000 | 889,998 | 900,999 | 339 | 3,003.33 |
| 2005-05-11 | 888,999 | 921,999 | 864,999 | 915,000 | 665 | 3,050 |
| 2005-05-10 | 912,000 | 915,000 | 882,999 | 886,998 | 1,115 | 2,956.66 |
| 2005-05-09 | 939,999 | 964,998 | 910,998 | 924,999 | 1,360 | 3,083.33 |
| 2005-05-06 | 939,999 | 975,000 | 930,000 | 933,000 | 2,584 | 3,110 |
| 2005-05-02 | 879,000 | 936,000 | 864,000 | 924,000 | 2,033 | 3,080 |
| 2005-04-28 | 883,998 | 886,998 | 852,999 | 870,999 | 832 | 2,903.33 |
| 2005-04-27 | 829,998 | 883,998 | 829,998 | 864,999 | 1,419 | 2,883.33 |
| 2005-04-26 | 900,000 | 900,000 | 828,999 | 828,999 | 1,377 | 2,763.33 |
| 2005-04-25 | 900,000 | 913,998 | 855,000 | 897,999 | 2,748 | 2,993.33 |
| 2005-04-22 | 894,000 | 963,999 | 865,998 | 870,000 | 6,232 | 2,900 |
| 2005-04-21 | 739,998 | 864,999 | 735,999 | 864,999 | 3,263 | 2,883.33 |
| 2005-04-20 | 790,998 | 837,000 | 748,998 | 765,000 | 3,477 | 2,550 |
| 2005-04-19 | 664,998 | 744,999 | 664,998 | 744,999 | 2,581 | 2,483.33 |
| 2005-04-18 | 672,999 | 690,000 | 645,000 | 645,000 | 807 | 2,150 |
| 2005-04-15 | 661,998 | 691,998 | 651,000 | 691,998 | 3,525 | 2,306.66 |
| 2005-04-14 | 594,000 | 594,000 | 585,000 | 591,999 | 179 | 1,973.33 |
| 2005-04-13 | 588,999 | 597,999 | 579,999 | 589,998 | 322 | 1,966.66 |
| 2005-04-12 | 567,999 | 600,000 | 567,999 | 574,998 | 531 | 1,916.66 |
| 2005-04-11 | 579,999 | 582,999 | 570,999 | 571,998 | 63 | 1,906.66 |
| 2005-04-08 | 567,000 | 576,000 | 567,000 | 576,000 | 47 | 1,920 |
| 2005-04-07 | 573,000 | 573,999 | 564,000 | 567,999 | 51 | 1,893.33 |
| 2005-04-06 | 571,998 | 576,000 | 564,999 | 570,000 | 54 | 1,900 |
| 2005-04-05 | 559,998 | 571,998 | 555,000 | 567,999 | 71 | 1,893.33 |
| 2005-04-04 | 570,000 | 570,000 | 547,998 | 561,999 | 186 | 1,873.33 |
| 2005-04-01 | 558,000 | 570,999 | 558,000 | 561,999 | 74 | 1,873.33 |
| 2005-03-31 | 564,000 | 577,998 | 559,998 | 577,998 | 107 | 1,926.66 |
| 2005-03-30 | 576,000 | 579,999 | 550,998 | 552,000 | 141 | 1,840 |
| 2005-03-29 | 562,998 | 588,000 | 562,998 | 580,998 | 193 | 1,936.66 |
| 2005-03-28 | 570,999 | 574,998 | 550,998 | 558,999 | 165 | 1,863.33 |
| 2005-03-25 | 582,999 | 582,999 | 570,000 | 574,998 | 104 | 1,916.66 |
| 2005-03-24 | 594,999 | 597,999 | 579,999 | 582,999 | 213 | 1,943.33 |
| 2005-03-23 | 585,000 | 589,998 | 564,999 | 589,998 | 273 | 1,966.66 |
| 2005-03-22 | 555,000 | 591,000 | 555,000 | 589,998 | 623 | 1,966.66 |
| 2005-03-18 | 540,000 | 546,000 | 529,998 | 544,998 | 96 | 1,816.66 |
| 2005-03-17 | 519,999 | 529,998 | 519,999 | 525,000 | 66 | 1,750 |
| 2005-03-16 | 535,998 | 540,000 | 531,000 | 534,000 | 34 | 1,780 |
| 2005-03-15 | 526,998 | 549,999 | 526,998 | 546,000 | 73 | 1,820 |
| 2005-03-14 | 522,999 | 528,000 | 517,998 | 528,000 | 35 | 1,760 |
| 2005-03-11 | 529,998 | 529,998 | 514,998 | 522,000 | 27 | 1,740 |
| 2005-03-10 | 510,000 | 529,998 | 510,000 | 529,998 | 46 | 1,766.66 |
| 2005-03-09 | 529,998 | 534,999 | 522,000 | 522,999 | 23 | 1,743.33 |
| 2005-03-08 | 540,000 | 540,000 | 531,000 | 540,000 | 17 | 1,800 |
| 2005-03-07 | 531,000 | 540,999 | 531,000 | 540,000 | 30 | 1,800 |
| 2005-03-04 | 541,998 | 541,998 | 540,000 | 540,000 | 48 | 1,800 |
| 2005-03-03 | 546,000 | 547,998 | 541,998 | 541,998 | 55 | 1,806.66 |
| 2005-03-02 | 549,000 | 549,000 | 544,998 | 546,000 | 56 | 1,820 |
| 2005-03-01 | 540,999 | 549,999 | 540,999 | 549,000 | 133 | 1,830 |
| 2005-02-28 | 540,000 | 546,999 | 538,998 | 546,999 | 71 | 1,823.33 |
| 2005-02-25 | 541,998 | 543,000 | 540,999 | 541,998 | 53 | 1,806.66 |
| 2005-02-24 | 540,000 | 544,998 | 540,000 | 540,999 | 56 | 1,803.33 |
| 2005-02-23 | 534,999 | 540,000 | 525,000 | 540,000 | 39 | 1,800 |
| 2005-02-22 | 549,000 | 549,999 | 537,999 | 537,999 | 114 | 1,793.33 |
| 2005-02-21 | 525,000 | 541,998 | 516,999 | 540,000 | 77 | 1,800 |
| 2005-02-18 | 516,000 | 525,000 | 516,000 | 523,998 | 166 | 1,746.66 |
| 2005-02-17 | 537,000 | 538,998 | 516,999 | 537,000 | 152 | 1,790 |
| 2005-02-16 | 544,998 | 544,998 | 534,999 | 538,998 | 122 | 1,796.66 |
| 2005-02-15 | 546,999 | 549,999 | 540,000 | 549,000 | 43 | 1,830 |
| 2005-02-14 | 529,998 | 553,998 | 529,998 | 553,998 | 153 | 1,846.66 |
| 2005-02-10 | 514,998 | 544,998 | 513,999 | 544,998 | 119 | 1,816.66 |
| 2005-02-09 | 508,998 | 522,000 | 508,998 | 514,998 | 138 | 1,716.66 |
| 2005-02-08 | 504,999 | 508,998 | 500,001 | 508,998 | 149 | 1,696.66 |
| 2005-02-07 | 498,000 | 504,000 | 477,999 | 504,000 | 358 | 1,680 |
| 2005-02-04 | 559,998 | 559,998 | 535,998 | 538,998 | 149 | 1,796.66 |
| 2005-02-03 | 559,998 | 573,000 | 558,000 | 564,000 | 263 | 1,880 |
| 2005-02-02 | 546,999 | 558,000 | 546,000 | 558,000 | 126 | 1,860 |
| 2005-02-01 | 555,000 | 558,000 | 543,999 | 553,998 | 211 | 1,846.66 |
| 2005-01-31 | 541,998 | 553,998 | 540,999 | 550,998 | 157 | 1,836.66 |
| 2005-01-28 | 529,998 | 538,998 | 529,998 | 538,998 | 43 | 1,796.66 |
| 2005-01-27 | 549,000 | 549,999 | 534,999 | 537,000 | 68 | 1,790 |
| 2005-01-26 | 540,000 | 559,998 | 538,998 | 543,999 | 206 | 1,813.33 |
| 2005-01-25 | 531,999 | 540,000 | 529,998 | 538,998 | 55 | 1,796.66 |
| 2005-01-24 | 510,000 | 540,000 | 510,000 | 534,999 | 168 | 1,783.33 |
| 2005-01-21 | 519,999 | 526,998 | 519,000 | 520,998 | 26 | 1,736.66 |
| 2005-01-20 | 528,000 | 529,998 | 517,998 | 517,998 | 55 | 1,726.66 |
| 2005-01-19 | 535,998 | 540,999 | 526,998 | 532,998 | 77 | 1,776.66 |
| 2005-01-18 | 546,999 | 546,999 | 529,998 | 544,998 | 130 | 1,816.66 |
| 2005-01-17 | 547,998 | 549,999 | 540,000 | 546,999 | 237 | 1,823.33 |
| 2005-01-14 | 510,999 | 529,998 | 510,999 | 529,998 | 143 | 1,766.66 |
| 2005-01-13 | 500,001 | 540,999 | 500,001 | 529,998 | 448 | 1,766.66 |
| 2005-01-12 | 495,000 | 507,999 | 486,999 | 500,001 | 124 | 1,666.67 |
| 2005-01-11 | 498,000 | 498,000 | 489,000 | 495,000 | 144 | 1,650 |
| 2005-01-07 | 452,001 | 489,999 | 447,999 | 477,999 | 203 | 1,593.33 |
| 2005-01-06 | 444,999 | 455,001 | 444,999 | 452,001 | 53 | 1,506.67 |
| 2005-01-05 | 444,999 | 450,000 | 440,001 | 444,999 | 48 | 1,483.33 |
| 2005-01-04 | 456,999 | 456,999 | 440,001 | 447,000 | 9 | 1,490 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-12-28]1株→3株 [2004-08-26]1株→2株 [2003-08-26]1株→2株 [2002-08-27]1株→1.1株
