8904 (株)AVANTIA 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 | 200,000 | 200,000 | 198,000 | 198,000 | 380 | 1,980 |
| 2005-12-29 | 199,000 | 200,000 | 198,000 | 199,000 | 636 | 1,990 |
| 2005-12-28 | 198,000 | 199,000 | 196,000 | 197,000 | 716 | 1,970 |
| 2005-12-27 | 198,000 | 200,000 | 197,000 | 200,000 | 929 | 2,000 |
| 2005-12-26 | 198,000 | 200,000 | 197,000 | 198,000 | 1,316 | 1,980 |
| 2005-12-22 | 199,000 | 199,000 | 195,000 | 197,000 | 2,332 | 1,970 |
| 2005-12-21 | 205,000 | 205,000 | 202,000 | 205,000 | 481 | 2,050 |
| 2005-12-20 | 200,000 | 208,000 | 200,000 | 204,000 | 506 | 2,040 |
| 2005-12-19 | 197,000 | 203,000 | 196,000 | 199,000 | 631 | 1,990 |
| 2005-12-16 | 196,000 | 197,000 | 195,000 | 197,000 | 274 | 1,970 |
| 2005-12-15 | 197,000 | 197,000 | 195,000 | 196,000 | 201 | 1,960 |
| 2005-12-14 | 195,000 | 198,000 | 195,000 | 197,000 | 465 | 1,970 |
| 2005-12-13 | 200,000 | 200,000 | 193,000 | 193,000 | 608 | 1,930 |
| 2005-12-12 | 200,000 | 201,000 | 199,000 | 199,000 | 317 | 1,990 |
| 2005-12-09 | 200,000 | 201,000 | 200,000 | 201,000 | 268 | 2,010 |
| 2005-12-08 | 200,000 | 201,000 | 199,000 | 201,000 | 196 | 2,010 |
| 2005-12-07 | 204,000 | 204,000 | 201,000 | 201,000 | 196 | 2,010 |
| 2005-12-06 | 203,000 | 207,000 | 202,000 | 204,000 | 324 | 2,040 |
| 2005-12-05 | 207,000 | 209,000 | 206,000 | 209,000 | 116 | 2,090 |
| 2005-12-02 | 205,000 | 208,000 | 205,000 | 207,000 | 179 | 2,070 |
| 2005-12-01 | 203,000 | 204,000 | 202,000 | 204,000 | 121 | 2,040 |
| 2005-11-30 | 204,000 | 205,000 | 203,000 | 203,000 | 84 | 2,030 |
| 2005-11-29 | 204,000 | 205,000 | 202,000 | 204,000 | 136 | 2,040 |
| 2005-11-28 | 203,000 | 203,000 | 201,000 | 202,000 | 174 | 2,020 |
| 2005-11-25 | 202,000 | 203,000 | 196,000 | 199,000 | 406 | 1,990 |
| 2005-11-24 | 207,000 | 210,000 | 204,000 | 204,000 | 223 | 2,040 |
| 2005-11-22 | 208,000 | 209,000 | 207,000 | 209,000 | 91 | 2,090 |
| 2005-11-21 | 212,000 | 212,000 | 207,000 | 207,000 | 213 | 2,070 |
| 2005-11-18 | 211,000 | 214,000 | 210,000 | 214,000 | 151 | 2,140 |
| 2005-11-17 | 207,000 | 215,000 | 206,000 | 213,000 | 193 | 2,130 |
| 2005-11-16 | 210,000 | 210,000 | 205,000 | 207,000 | 185 | 2,070 |
| 2005-11-15 | 217,000 | 217,000 | 211,000 | 211,000 | 170 | 2,110 |
| 2005-11-14 | 217,000 | 219,000 | 216,000 | 217,000 | 292 | 2,170 |
| 2005-11-11 | 214,000 | 216,000 | 213,000 | 215,000 | 294 | 2,150 |
| 2005-11-10 | 215,000 | 215,000 | 212,000 | 214,000 | 186 | 2,140 |
| 2005-11-09 | 210,000 | 215,000 | 209,000 | 213,000 | 536 | 2,130 |
| 2005-11-08 | 210,000 | 211,000 | 208,000 | 210,000 | 387 | 2,100 |
| 2005-11-07 | 210,000 | 211,000 | 207,000 | 210,000 | 220 | 2,100 |
| 2005-11-04 | 210,000 | 211,000 | 206,000 | 210,000 | 536 | 2,100 |
| 2005-11-02 | 209,000 | 212,000 | 206,000 | 209,000 | 964 | 2,090 |
| 2005-11-01 | 207,000 | 209,000 | 206,000 | 209,000 | 155 | 2,090 |
| 2005-10-31 | 208,000 | 208,000 | 205,000 | 206,000 | 330 | 2,060 |
| 2005-10-28 | 205,000 | 206,000 | 202,000 | 205,000 | 735 | 2,050 |
| 2005-10-27 | 198,000 | 206,000 | 198,000 | 201,000 | 1,141 | 2,010 |
| 2005-10-26 | 196,000 | 196,000 | 193,000 | 195,000 | 205 | 1,950 |
| 2005-10-25 | 194,000 | 196,000 | 193,000 | 194,000 | 263 | 1,940 |
| 2005-10-24 | 193,000 | 195,000 | 191,000 | 194,000 | 279 | 1,940 |
| 2005-10-21 | 193,000 | 193,000 | 190,000 | 190,000 | 248 | 1,900 |
| 2005-10-20 | 190,000 | 192,000 | 189,000 | 192,000 | 346 | 1,920 |
| 2005-10-19 | 190,000 | 192,000 | 188,000 | 189,000 | 466 | 1,890 |
| 2005-10-18 | 189,000 | 189,000 | 187,000 | 188,000 | 187 | 1,880 |
| 2005-10-17 | 188,000 | 189,000 | 187,000 | 187,000 | 155 | 1,870 |
| 2005-10-14 | 188,000 | 189,000 | 186,000 | 187,000 | 244 | 1,870 |
| 2005-10-13 | 189,000 | 189,000 | 187,000 | 187,000 | 185 | 1,870 |
| 2005-10-12 | 186,000 | 189,000 | 185,000 | 189,000 | 312 | 1,890 |
| 2005-10-11 | 185,000 | 186,000 | 185,000 | 186,000 | 97 | 1,860 |
| 2005-10-07 | 186,000 | 186,000 | 184,000 | 184,000 | 158 | 1,840 |
| 2005-10-06 | 186,000 | 186,000 | 185,000 | 185,000 | 166 | 1,850 |
| 2005-10-05 | 187,000 | 187,000 | 186,000 | 186,000 | 148 | 1,860 |
| 2005-10-04 | 186,000 | 187,000 | 185,000 | 187,000 | 113 | 1,870 |
| 2005-10-03 | 185,000 | 187,000 | 185,000 | 187,000 | 118 | 1,870 |
| 2005-09-30 | 186,000 | 187,000 | 184,000 | 185,000 | 234 | 1,850 |
| 2005-09-29 | 185,000 | 186,000 | 184,000 | 186,000 | 294 | 1,860 |
| 2005-09-28 | 185,000 | 187,000 | 185,000 | 187,000 | 189 | 1,870 |
| 2005-09-27 | 187,000 | 187,000 | 185,000 | 186,000 | 186 | 1,860 |
| 2005-09-26 | 185,000 | 187,000 | 185,000 | 187,000 | 254 | 1,870 |
| 2005-09-22 | 188,000 | 189,000 | 185,000 | 185,000 | 367 | 1,850 |
| 2005-09-21 | 189,000 | 190,000 | 188,000 | 188,000 | 176 | 1,880 |
| 2005-09-20 | 190,000 | 190,000 | 188,000 | 189,000 | 203 | 1,890 |
| 2005-09-16 | 190,000 | 190,000 | 189,000 | 189,000 | 116 | 1,890 |
| 2005-09-15 | 188,000 | 190,000 | 188,000 | 190,000 | 79 | 1,900 |
| 2005-09-14 | 189,000 | 189,000 | 188,000 | 188,000 | 67 | 1,880 |
| 2005-09-13 | 190,000 | 190,000 | 188,000 | 190,000 | 113 | 1,900 |
| 2005-09-12 | 190,000 | 191,000 | 188,000 | 188,000 | 213 | 1,880 |
| 2005-09-09 | 190,000 | 190,000 | 188,000 | 190,000 | 277 | 1,900 |
| 2005-09-08 | 190,000 | 190,000 | 188,000 | 189,000 | 122 | 1,890 |
| 2005-09-07 | 191,000 | 191,000 | 190,000 | 190,000 | 77 | 1,900 |
| 2005-09-06 | 192,000 | 192,000 | 190,000 | 190,000 | 90 | 1,900 |
| 2005-09-05 | 191,000 | 192,000 | 190,000 | 191,000 | 81 | 1,910 |
| 2005-09-02 | 189,000 | 192,000 | 189,000 | 191,000 | 151 | 1,910 |
| 2005-09-01 | 186,000 | 190,000 | 185,000 | 189,000 | 223 | 1,890 |
| 2005-08-31 | 188,000 | 188,000 | 186,000 | 186,000 | 241 | 1,860 |
| 2005-08-30 | 191,000 | 191,000 | 189,000 | 189,000 | 183 | 1,890 |
| 2005-08-29 | 195,000 | 195,000 | 191,000 | 191,000 | 177 | 1,910 |
| 2005-08-26 | 194,000 | 195,000 | 193,000 | 195,000 | 404 | 1,950 |
| 2005-08-25 | 203,000 | 203,000 | 202,000 | 202,000 | 477 | 2,020 |
| 2005-08-24 | 203,000 | 204,000 | 202,000 | 204,000 | 276 | 2,040 |
| 2005-08-23 | 203,000 | 204,000 | 202,000 | 202,000 | 291 | 2,020 |
| 2005-08-22 | 203,000 | 203,000 | 202,000 | 203,000 | 129 | 2,030 |
| 2005-08-19 | 202,000 | 202,000 | 200,000 | 202,000 | 160 | 2,020 |
| 2005-08-18 | 202,000 | 202,000 | 200,000 | 200,000 | 126 | 2,000 |
| 2005-08-17 | 201,000 | 202,000 | 200,000 | 200,000 | 195 | 2,000 |
| 2005-08-16 | 202,000 | 202,000 | 200,000 | 201,000 | 156 | 2,010 |
| 2005-08-15 | 201,000 | 202,000 | 200,000 | 200,000 | 220 | 2,000 |
| 2005-08-12 | 201,000 | 202,000 | 200,000 | 200,000 | 195 | 2,000 |
| 2005-08-11 | 202,000 | 202,000 | 201,000 | 202,000 | 213 | 2,020 |
| 2005-08-10 | 201,000 | 203,000 | 201,000 | 202,000 | 278 | 2,020 |
| 2005-08-09 | 202,000 | 203,000 | 201,000 | 202,000 | 191 | 2,020 |
| 2005-08-08 | 198,000 | 199,000 | 191,000 | 199,000 | 390 | 1,990 |
| 2005-08-05 | 199,000 | 200,000 | 198,000 | 198,000 | 140 | 1,980 |
| 2005-08-04 | 199,000 | 200,000 | 196,000 | 199,000 | 302 | 1,990 |
| 2005-08-03 | 205,000 | 207,000 | 200,000 | 200,000 | 738 | 2,000 |
| 2005-08-02 | 215,000 | 217,000 | 206,000 | 207,000 | 677 | 2,070 |
| 2005-08-01 | 212,000 | 214,000 | 211,000 | 214,000 | 409 | 2,140 |
| 2005-07-29 | 210,000 | 211,000 | 210,000 | 210,000 | 197 | 2,100 |
| 2005-07-28 | 208,000 | 210,000 | 207,000 | 209,000 | 256 | 2,090 |
| 2005-07-27 | 207,000 | 209,000 | 206,000 | 207,000 | 262 | 2,070 |
| 2005-07-26 | 205,000 | 206,000 | 204,000 | 206,000 | 188 | 2,060 |
| 2005-07-25 | 203,000 | 205,000 | 203,000 | 204,000 | 147 | 2,040 |
| 2005-07-22 | 203,000 | 204,000 | 202,000 | 202,000 | 132 | 2,020 |
| 2005-07-21 | 204,000 | 205,000 | 202,000 | 203,000 | 289 | 2,030 |
| 2005-07-20 | 203,000 | 203,000 | 202,000 | 203,000 | 282 | 2,030 |
| 2005-07-19 | 199,000 | 203,000 | 199,000 | 201,000 | 376 | 2,010 |
| 2005-07-15 | 198,000 | 199,000 | 197,000 | 198,000 | 196 | 1,980 |
| 2005-07-14 | 199,000 | 199,000 | 197,000 | 197,000 | 190 | 1,970 |
| 2005-07-13 | 197,000 | 199,000 | 196,000 | 199,000 | 228 | 1,990 |
| 2005-07-12 | 197,000 | 198,000 | 196,000 | 196,000 | 205 | 1,960 |
| 2005-07-11 | 195,000 | 197,000 | 195,000 | 197,000 | 162 | 1,970 |
| 2005-07-08 | 195,000 | 196,000 | 195,000 | 195,000 | 148 | 1,950 |
| 2005-07-07 | 196,000 | 196,000 | 195,000 | 195,000 | 115 | 1,950 |
| 2005-07-06 | 195,000 | 197,000 | 195,000 | 195,000 | 205 | 1,950 |
| 2005-07-05 | 196,000 | 197,000 | 194,000 | 195,000 | 295 | 1,950 |
| 2005-07-04 | 193,000 | 197,000 | 193,000 | 196,000 | 403 | 1,960 |
| 2005-07-01 | 192,000 | 193,000 | 191,000 | 193,000 | 107 | 1,930 |
| 2005-06-30 | 192,000 | 193,000 | 191,000 | 191,000 | 84 | 1,910 |
| 2005-06-29 | 192,000 | 193,000 | 191,000 | 193,000 | 98 | 1,930 |
| 2005-06-28 | 190,000 | 192,000 | 190,000 | 192,000 | 138 | 1,920 |
| 2005-06-27 | 190,000 | 192,000 | 190,000 | 190,000 | 115 | 1,900 |
| 2005-06-24 | 190,000 | 192,000 | 190,000 | 192,000 | 204 | 1,920 |
| 2005-06-23 | 194,000 | 195,000 | 191,000 | 192,000 | 247 | 1,920 |
| 2005-06-22 | 194,000 | 195,000 | 193,000 | 194,000 | 266 | 1,940 |
| 2005-06-21 | 191,000 | 194,000 | 191,000 | 193,000 | 260 | 1,930 |
| 2005-06-20 | 189,000 | 193,000 | 189,000 | 191,000 | 422 | 1,910 |
| 2005-06-17 | 189,000 | 189,000 | 188,000 | 189,000 | 132 | 1,890 |
| 2005-06-16 | 188,000 | 189,000 | 187,000 | 188,000 | 135 | 1,880 |
| 2005-06-15 | 185,000 | 188,000 | 185,000 | 187,000 | 129 | 1,870 |
| 2005-06-14 | 186,000 | 188,000 | 185,000 | 185,000 | 130 | 1,850 |
| 2005-06-13 | 185,000 | 186,000 | 184,000 | 184,000 | 155 | 1,840 |
| 2005-06-10 | 180,000 | 186,000 | 180,000 | 186,000 | 503 | 1,860 |
| 2005-06-09 | 180,000 | 181,000 | 179,000 | 179,000 | 127 | 1,790 |
| 2005-06-08 | 181,000 | 181,000 | 179,000 | 179,000 | 122 | 1,790 |
| 2005-06-07 | 181,000 | 181,000 | 179,000 | 181,000 | 112 | 1,810 |
| 2005-06-06 | 180,000 | 181,000 | 179,000 | 181,000 | 110 | 1,810 |
| 2005-06-03 | 180,000 | 180,000 | 178,000 | 180,000 | 91 | 1,800 |
| 2005-06-02 | 180,000 | 181,000 | 179,000 | 180,000 | 215 | 1,800 |
| 2005-06-01 | 180,000 | 181,000 | 179,000 | 180,000 | 291 | 1,800 |
| 2005-05-31 | 181,000 | 182,000 | 180,000 | 181,000 | 111 | 1,810 |
| 2005-05-30 | 180,000 | 182,000 | 180,000 | 182,000 | 145 | 1,820 |
| 2005-05-27 | 178,000 | 179,000 | 177,000 | 179,000 | 198 | 1,790 |
| 2005-05-26 | 181,000 | 181,000 | 180,000 | 180,000 | 91 | 1,800 |
| 2005-05-25 | 181,000 | 181,000 | 180,000 | 181,000 | 126 | 1,810 |
| 2005-05-24 | 182,000 | 183,000 | 180,000 | 181,000 | 148 | 1,810 |
| 2005-05-23 | 182,000 | 182,000 | 180,000 | 182,000 | 90 | 1,820 |
| 2005-05-20 | 180,000 | 181,000 | 180,000 | 180,000 | 184 | 1,800 |
| 2005-05-19 | 183,000 | 183,000 | 181,000 | 181,000 | 99 | 1,810 |
| 2005-05-18 | 181,000 | 182,000 | 181,000 | 181,000 | 70 | 1,810 |
| 2005-05-17 | 185,000 | 185,000 | 180,000 | 180,000 | 198 | 1,800 |
| 2005-05-16 | 184,000 | 185,000 | 183,000 | 183,000 | 117 | 1,830 |
| 2005-05-13 | 184,000 | 184,000 | 183,000 | 183,000 | 113 | 1,830 |
| 2005-05-12 | 185,000 | 185,000 | 183,000 | 185,000 | 85 | 1,850 |
| 2005-05-11 | 185,000 | 185,000 | 183,000 | 184,000 | 119 | 1,840 |
| 2005-05-10 | 185,000 | 186,000 | 184,000 | 185,000 | 163 | 1,850 |
| 2005-05-09 | 183,000 | 185,000 | 183,000 | 184,000 | 153 | 1,840 |
| 2005-05-06 | 181,000 | 183,000 | 181,000 | 182,000 | 122 | 1,820 |
| 2005-05-02 | 181,000 | 181,000 | 180,000 | 180,000 | 156 | 1,800 |
| 2005-04-28 | 180,000 | 182,000 | 180,000 | 180,000 | 205 | 1,800 |
| 2005-04-27 | 182,000 | 182,000 | 180,000 | 181,000 | 207 | 1,810 |
| 2005-04-26 | 182,000 | 183,000 | 181,000 | 183,000 | 85 | 1,830 |
| 2005-04-25 | 182,000 | 182,000 | 180,000 | 181,000 | 184 | 1,810 |
| 2005-04-22 | 182,000 | 184,000 | 180,000 | 182,000 | 316 | 1,820 |
| 2005-04-21 | 181,000 | 185,000 | 181,000 | 183,000 | 241 | 1,830 |
| 2005-04-20 | 189,000 | 190,000 | 185,000 | 187,000 | 306 | 1,870 |
| 2005-04-19 | 188,000 | 190,000 | 188,000 | 188,000 | 59 | 1,880 |
| 2005-04-18 | 188,000 | 188,000 | 187,000 | 187,000 | 104 | 1,870 |
| 2005-04-15 | 190,000 | 191,000 | 189,000 | 191,000 | 93 | 1,910 |
| 2005-04-14 | 191,000 | 193,000 | 190,000 | 193,000 | 141 | 1,930 |
| 2005-04-13 | 191,000 | 193,000 | 191,000 | 193,000 | 61 | 1,930 |
| 2005-04-12 | 192,000 | 193,000 | 191,000 | 191,000 | 34 | 1,910 |
| 2005-04-11 | 194,000 | 195,000 | 193,000 | 194,000 | 84 | 1,940 |
| 2005-04-08 | 194,000 | 195,000 | 193,000 | 194,000 | 46 | 1,940 |
| 2005-04-07 | 192,000 | 195,000 | 191,000 | 195,000 | 138 | 1,950 |
| 2005-04-06 | 191,000 | 193,000 | 191,000 | 192,000 | 153 | 1,920 |
| 2005-04-05 | 190,000 | 191,000 | 190,000 | 191,000 | 75 | 1,910 |
| 2005-04-04 | 192,000 | 192,000 | 189,000 | 189,000 | 114 | 1,890 |
| 2005-04-01 | 190,000 | 194,000 | 190,000 | 194,000 | 91 | 1,940 |
| 2005-03-31 | 190,000 | 191,000 | 190,000 | 191,000 | 95 | 1,910 |
| 2005-03-30 | 189,000 | 190,000 | 189,000 | 190,000 | 75 | 1,900 |
| 2005-03-29 | 192,000 | 192,000 | 189,000 | 190,000 | 137 | 1,900 |
| 2005-03-28 | 194,000 | 195,000 | 192,000 | 192,000 | 75 | 1,920 |
| 2005-03-25 | 192,000 | 194,000 | 191,000 | 194,000 | 109 | 1,940 |
| 2005-03-24 | 192,000 | 194,000 | 191,000 | 192,000 | 176 | 1,920 |
| 2005-03-23 | 197,000 | 200,000 | 192,000 | 194,000 | 309 | 1,940 |
| 2005-03-22 | 199,000 | 204,000 | 196,000 | 198,000 | 543 | 1,980 |
| 2005-03-18 | 190,000 | 200,000 | 189,000 | 198,000 | 361 | 1,980 |
| 2005-03-17 | 190,000 | 190,000 | 187,000 | 190,000 | 104 | 1,900 |
| 2005-03-16 | 189,000 | 190,000 | 189,000 | 189,000 | 44 | 1,890 |
| 2005-03-15 | 189,000 | 190,000 | 188,000 | 189,000 | 56 | 1,890 |
| 2005-03-14 | 190,000 | 190,000 | 189,000 | 189,000 | 114 | 1,890 |
| 2005-03-11 | 190,000 | 190,000 | 188,000 | 188,000 | 173 | 1,880 |
| 2005-03-10 | 187,000 | 189,000 | 187,000 | 187,000 | 48 | 1,870 |
| 2005-03-09 | 188,000 | 188,000 | 187,000 | 187,000 | 43 | 1,870 |
| 2005-03-08 | 187,000 | 188,000 | 186,000 | 187,000 | 51 | 1,870 |
| 2005-03-07 | 188,000 | 189,000 | 186,000 | 187,000 | 111 | 1,870 |
| 2005-03-04 | 189,000 | 189,000 | 188,000 | 189,000 | 57 | 1,890 |
| 2005-03-03 | 190,000 | 190,000 | 189,000 | 189,000 | 59 | 1,890 |
| 2005-03-02 | 193,000 | 193,000 | 188,000 | 190,000 | 161 | 1,900 |
| 2005-03-01 | 190,000 | 192,000 | 189,000 | 191,000 | 178 | 1,910 |
| 2005-02-28 | 183,000 | 189,000 | 183,000 | 188,000 | 170 | 1,880 |
| 2005-02-25 | 185,000 | 186,000 | 184,000 | 185,000 | 138 | 1,850 |
| 2005-02-24 | 191,000 | 191,000 | 184,000 | 186,000 | 158 | 1,860 |
| 2005-02-23 | 187,000 | 189,000 | 182,000 | 187,000 | 345 | 1,870 |
| 2005-02-22 | 390,000 | 392,000 | 388,000 | 388,000 | 347 | 1,940 |
| 2005-02-21 | 386,000 | 389,000 | 385,000 | 388,000 | 141 | 1,940 |
| 2005-02-18 | 387,000 | 388,000 | 384,000 | 386,000 | 141 | 1,930 |
| 2005-02-17 | 389,000 | 389,000 | 386,000 | 387,000 | 123 | 1,935 |
| 2005-02-16 | 389,000 | 389,000 | 387,000 | 387,000 | 50 | 1,935 |
| 2005-02-15 | 390,000 | 390,000 | 386,000 | 387,000 | 94 | 1,935 |
| 2005-02-14 | 389,000 | 391,000 | 388,000 | 388,000 | 131 | 1,940 |
| 2005-02-10 | 389,000 | 390,000 | 386,000 | 386,000 | 77 | 1,930 |
| 2005-02-09 | 390,000 | 390,000 | 387,000 | 389,000 | 85 | 1,945 |
| 2005-02-08 | 392,000 | 392,000 | 382,000 | 388,000 | 133 | 1,940 |
| 2005-02-07 | 397,000 | 397,000 | 391,000 | 391,000 | 268 | 1,955 |
| 2005-02-04 | 413,000 | 413,000 | 382,000 | 388,000 | 1,541 | 1,940 |
| 2005-02-03 | 364,000 | 364,000 | 362,000 | 363,000 | 76 | 1,815 |
| 2005-02-02 | 363,000 | 364,000 | 362,000 | 364,000 | 76 | 1,820 |
| 2005-02-01 | 363,000 | 364,000 | 360,000 | 362,000 | 102 | 1,810 |
| 2005-01-31 | 364,000 | 365,000 | 363,000 | 363,000 | 82 | 1,815 |
| 2005-01-28 | 363,000 | 365,000 | 362,000 | 362,000 | 62 | 1,810 |
| 2005-01-27 | 367,000 | 367,000 | 363,000 | 363,000 | 55 | 1,815 |
| 2005-01-26 | 366,000 | 367,000 | 361,000 | 364,000 | 101 | 1,820 |
| 2005-01-25 | 363,000 | 370,000 | 363,000 | 365,000 | 58 | 1,825 |
| 2005-01-24 | 363,000 | 371,000 | 363,000 | 367,000 | 52 | 1,835 |
| 2005-01-21 | 363,000 | 367,000 | 363,000 | 366,000 | 37 | 1,830 |
| 2005-01-20 | 367,000 | 367,000 | 363,000 | 363,000 | 40 | 1,815 |
| 2005-01-19 | 367,000 | 370,000 | 365,000 | 365,000 | 53 | 1,825 |
| 2005-01-18 | 368,000 | 368,000 | 361,000 | 366,000 | 109 | 1,830 |
| 2005-01-17 | 376,000 | 377,000 | 366,000 | 371,000 | 77 | 1,855 |
| 2005-01-14 | 358,000 | 365,000 | 351,000 | 363,000 | 71 | 1,815 |
| 2005-01-13 | 371,000 | 371,000 | 365,000 | 366,000 | 65 | 1,830 |
| 2005-01-12 | 377,000 | 385,000 | 373,000 | 375,000 | 86 | 1,875 |
| 2005-01-11 | 363,000 | 370,000 | 363,000 | 370,000 | 104 | 1,850 |
| 2005-01-07 | 354,000 | 359,000 | 354,000 | 358,000 | 63 | 1,790 |
| 2005-01-06 | 351,000 | 358,000 | 351,000 | 354,000 | 148 | 1,770 |
| 2005-01-05 | 338,000 | 351,000 | 338,000 | 350,000 | 78 | 1,750 |
| 2005-01-04 | 334,000 | 337,000 | 334,000 | 336,000 | 31 | 1,680 |
分割・併合履歴 ： [2013-02-26]1株→100株 [2005-02-23]1株→2株 [2004-08-26]1株→2株 [2003-08-26]1株→2株
