8914 エリアリンク(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 | 325,000 | 325,000 | 318,000 | 320,000 | 258 | 8,000 |
| 2005-12-29 | 325,000 | 328,000 | 320,000 | 324,000 | 1,224 | 8,100 |
| 2005-12-28 | 313,000 | 326,000 | 313,000 | 325,000 | 1,432 | 8,125 |
| 2005-12-27 | 313,000 | 326,000 | 309,000 | 311,000 | 2,071 | 7,775 |
| 2005-12-26 | 306,000 | 313,000 | 306,000 | 308,000 | 895 | 7,700 |
| 2005-12-22 | 304,000 | 315,000 | 302,000 | 305,000 | 1,071 | 7,625 |
| 2005-12-21 | 314,000 | 319,000 | 301,000 | 302,000 | 1,363 | 7,550 |
| 2005-12-20 | 316,000 | 317,000 | 304,000 | 315,000 | 3,476 | 7,875 |
| 2005-12-19 | 288,000 | 299,000 | 285,000 | 297,000 | 2,559 | 7,425 |
| 2005-12-16 | 288,000 | 292,000 | 278,000 | 280,000 | 1,063 | 7,000 |
| 2005-12-15 | 281,000 | 293,000 | 275,000 | 287,000 | 2,153 | 7,175 |
| 2005-12-14 | 280,000 | 294,000 | 270,000 | 278,000 | 3,505 | 6,950 |
| 2005-12-13 | 266,000 | 276,000 | 265,000 | 273,000 | 1,502 | 6,825 |
| 2005-12-12 | 267,000 | 267,000 | 261,000 | 263,000 | 809 | 6,575 |
| 2005-12-09 | 258,000 | 265,000 | 258,000 | 265,000 | 259 | 6,625 |
| 2005-12-08 | 260,000 | 266,000 | 260,000 | 260,000 | 652 | 6,500 |
| 2005-12-07 | 261,000 | 267,000 | 260,000 | 261,000 | 1,009 | 6,525 |
| 2005-12-06 | 256,000 | 260,000 | 256,000 | 260,000 | 449 | 6,500 |
| 2005-12-05 | 257,000 | 261,000 | 256,000 | 256,000 | 1,091 | 6,400 |
| 2005-12-02 | 259,000 | 260,000 | 253,000 | 253,000 | 819 | 6,325 |
| 2005-12-01 | 261,000 | 265,000 | 258,000 | 260,000 | 713 | 6,500 |
| 2005-11-30 | 249,000 | 269,000 | 249,000 | 269,000 | 1,157 | 6,725 |
| 2005-11-29 | 252,000 | 254,000 | 246,000 | 251,000 | 764 | 6,275 |
| 2005-11-28 | 262,000 | 263,000 | 250,000 | 256,000 | 393 | 6,400 |
| 2005-11-25 | 260,000 | 264,000 | 259,000 | 261,000 | 510 | 6,525 |
| 2005-11-24 | 259,000 | 266,000 | 257,000 | 266,000 | 1,260 | 6,650 |
| 2005-11-22 | 250,000 | 257,000 | 250,000 | 257,000 | 630 | 6,425 |
| 2005-11-21 | 257,000 | 258,000 | 250,000 | 252,000 | 611 | 6,300 |
| 2005-11-18 | 258,000 | 259,000 | 252,000 | 256,000 | 562 | 6,400 |
| 2005-11-17 | 245,000 | 257,000 | 245,000 | 252,000 | 684 | 6,300 |
| 2005-11-16 | 242,000 | 247,000 | 237,000 | 247,000 | 1,104 | 6,175 |
| 2005-11-15 | 257,000 | 261,000 | 247,000 | 248,000 | 550 | 6,200 |
| 2005-11-14 | 266,000 | 269,000 | 260,000 | 261,000 | 283 | 6,525 |
| 2005-11-11 | 255,000 | 264,000 | 254,000 | 264,000 | 296 | 6,600 |
| 2005-11-10 | 254,000 | 263,000 | 254,000 | 258,000 | 277 | 6,450 |
| 2005-11-09 | 261,000 | 262,000 | 254,000 | 254,000 | 811 | 6,350 |
| 2005-11-08 | 282,000 | 282,000 | 263,000 | 268,000 | 1,039 | 6,700 |
| 2005-11-07 | 269,000 | 286,000 | 267,000 | 278,000 | 2,916 | 6,950 |
| 2005-11-04 | 264,000 | 264,000 | 259,000 | 264,000 | 1,265 | 6,600 |
| 2005-11-02 | 262,000 | 265,000 | 254,000 | 263,000 | 1,157 | 6,575 |
| 2005-11-01 | 260,000 | 266,000 | 259,000 | 261,000 | 779 | 6,525 |
| 2005-10-31 | 258,000 | 262,000 | 253,000 | 259,000 | 684 | 6,475 |
| 2005-10-28 | 265,000 | 267,000 | 253,000 | 255,000 | 1,862 | 6,375 |
| 2005-10-27 | 248,000 | 262,000 | 243,000 | 261,000 | 1,406 | 6,525 |
| 2005-10-26 | 250,000 | 253,000 | 245,000 | 250,000 | 1,007 | 6,250 |
| 2005-10-25 | 248,000 | 260,000 | 248,000 | 253,000 | 1,641 | 6,325 |
| 2005-10-24 | 246,000 | 249,000 | 246,000 | 248,000 | 862 | 6,200 |
| 2005-10-21 | 237,000 | 250,000 | 236,000 | 246,000 | 1,976 | 6,150 |
| 2005-10-20 | 228,000 | 241,000 | 226,000 | 241,000 | 1,418 | 6,025 |
| 2005-10-19 | 230,000 | 230,000 | 223,000 | 226,000 | 400 | 5,650 |
| 2005-10-18 | 235,000 | 235,000 | 227,000 | 231,000 | 717 | 5,775 |
| 2005-10-17 | 223,000 | 236,000 | 222,000 | 232,000 | 2,197 | 5,800 |
| 2005-10-14 | 216,000 | 229,000 | 215,000 | 220,000 | 2,832 | 5,500 |
| 2005-10-13 | 212,000 | 214,000 | 208,000 | 211,000 | 1,489 | 5,275 |
| 2005-10-12 | 203,000 | 220,000 | 203,000 | 216,000 | 4,326 | 5,400 |
| 2005-10-11 | 201,000 | 202,000 | 199,000 | 200,000 | 1,727 | 5,000 |
| 2005-10-07 | 199,000 | 200,000 | 196,000 | 198,000 | 1,260 | 4,950 |
| 2005-10-06 | 205,000 | 211,000 | 198,000 | 200,000 | 1,260 | 5,000 |
| 2005-10-05 | 210,000 | 212,000 | 203,000 | 205,000 | 884 | 5,125 |
| 2005-10-04 | 217,000 | 218,000 | 208,000 | 210,000 | 1,261 | 5,250 |
| 2005-10-03 | 211,000 | 222,000 | 209,000 | 212,000 | 2,116 | 5,300 |
| 2005-09-30 | 205,000 | 208,000 | 199,000 | 204,000 | 2,537 | 5,100 |
| 2005-09-29 | 227,000 | 227,000 | 213,000 | 214,000 | 715 | 5,350 |
| 2005-09-28 | 220,000 | 230,000 | 214,000 | 226,000 | 779 | 5,650 |
| 2005-09-27 | 231,000 | 231,000 | 220,000 | 224,000 | 488 | 5,600 |
| 2005-09-26 | 233,000 | 233,000 | 229,000 | 230,000 | 253 | 5,750 |
| 2005-09-22 | 235,000 | 236,000 | 231,000 | 234,000 | 212 | 5,850 |
| 2005-09-21 | 236,000 | 237,000 | 232,000 | 236,000 | 488 | 5,900 |
| 2005-09-20 | 246,000 | 246,000 | 230,000 | 236,000 | 390 | 5,900 |
| 2005-09-16 | 247,000 | 248,000 | 243,000 | 245,000 | 486 | 6,125 |
| 2005-09-15 | 243,000 | 248,000 | 242,000 | 247,000 | 1,034 | 6,175 |
| 2005-09-14 | 231,000 | 240,000 | 230,000 | 240,000 | 465 | 6,000 |
| 2005-09-13 | 233,000 | 234,000 | 231,000 | 233,000 | 574 | 5,825 |
| 2005-09-12 | 231,000 | 233,000 | 230,000 | 233,000 | 126 | 5,825 |
| 2005-09-09 | 230,000 | 232,000 | 228,000 | 231,000 | 301 | 5,775 |
| 2005-09-08 | 232,000 | 232,000 | 230,000 | 230,000 | 119 | 5,750 |
| 2005-09-07 | 231,000 | 233,000 | 231,000 | 232,000 | 246 | 5,800 |
| 2005-09-06 | 239,000 | 240,000 | 232,000 | 233,000 | 437 | 5,825 |
| 2005-09-05 | 241,000 | 241,000 | 238,000 | 239,000 | 200 | 5,975 |
| 2005-09-02 | 240,000 | 242,000 | 237,000 | 242,000 | 189 | 6,050 |
| 2005-09-01 | 242,000 | 243,000 | 239,000 | 241,000 | 332 | 6,025 |
| 2005-08-31 | 238,000 | 240,000 | 236,000 | 239,000 | 237 | 5,975 |
| 2005-08-30 | 237,000 | 240,000 | 237,000 | 239,000 | 124 | 5,975 |
| 2005-08-29 | 237,000 | 241,000 | 236,000 | 238,000 | 311 | 5,950 |
| 2005-08-26 | 240,000 | 241,000 | 235,000 | 236,000 | 390 | 5,900 |
| 2005-08-25 | 247,000 | 247,000 | 241,000 | 242,000 | 378 | 6,050 |
| 2005-08-24 | 249,000 | 250,000 | 244,000 | 247,000 | 675 | 6,175 |
| 2005-08-23 | 240,000 | 255,000 | 240,000 | 251,000 | 2,430 | 6,275 |
| 2005-08-22 | 237,000 | 243,000 | 235,000 | 240,000 | 1,075 | 6,000 |
| 2005-08-19 | 237,000 | 237,000 | 232,000 | 237,000 | 801 | 5,925 |
| 2005-08-18 | 229,000 | 238,000 | 226,000 | 238,000 | 1,250 | 5,950 |
| 2005-08-17 | 226,000 | 230,000 | 226,000 | 227,000 | 866 | 5,675 |
| 2005-08-16 | 227,000 | 231,000 | 224,000 | 228,000 | 883 | 5,700 |
| 2005-08-15 | 236,000 | 236,000 | 225,000 | 226,000 | 841 | 5,650 |
| 2005-08-12 | 239,000 | 240,000 | 234,000 | 236,000 | 446 | 5,900 |
| 2005-08-11 | 246,000 | 247,000 | 237,000 | 239,000 | 748 | 5,975 |
| 2005-08-10 | 238,000 | 244,000 | 238,000 | 243,000 | 1,130 | 6,075 |
| 2005-08-09 | 235,000 | 243,000 | 230,000 | 233,000 | 828 | 5,825 |
| 2005-08-08 | 221,000 | 235,000 | 219,000 | 233,000 | 721 | 5,825 |
| 2005-08-05 | 235,000 | 244,000 | 232,000 | 233,000 | 567 | 5,825 |
| 2005-08-04 | 242,000 | 242,000 | 227,000 | 232,000 | 1,059 | 5,800 |
| 2005-08-03 | 252,000 | 252,000 | 242,000 | 246,000 | 862 | 6,150 |
| 2005-08-02 | 259,000 | 260,000 | 252,000 | 252,000 | 519 | 6,300 |
| 2005-08-01 | 260,000 | 265,000 | 255,000 | 256,000 | 940 | 6,400 |
| 2005-07-29 | 255,000 | 260,000 | 254,000 | 259,000 | 855 | 6,475 |
| 2005-07-28 | 260,000 | 260,000 | 253,000 | 255,000 | 526 | 6,375 |
| 2005-07-27 | 264,000 | 266,000 | 256,000 | 259,000 | 1,288 | 6,475 |
| 2005-07-26 | 264,000 | 264,000 | 256,000 | 261,000 | 645 | 6,525 |
| 2005-07-25 | 262,000 | 272,000 | 259,000 | 265,000 | 2,303 | 6,625 |
| 2005-07-22 | 248,000 | 263,000 | 246,000 | 263,000 | 2,691 | 6,575 |
| 2005-07-21 | 265,000 | 269,000 | 256,000 | 258,000 | 4,133 | 6,450 |
| 2005-07-20 | 247,000 | 283,000 | 244,000 | 281,000 | 9,502 | 7,025 |
| 2005-07-19 | 240,000 | 245,000 | 238,000 | 243,000 | 2,234 | 6,075 |
| 2005-07-15 | 246,000 | 259,000 | 244,000 | 250,000 | 2,150 | 6,250 |
| 2005-07-14 | 261,000 | 263,000 | 242,000 | 249,000 | 3,214 | 6,225 |
| 2005-07-13 | 259,000 | 268,000 | 253,000 | 265,000 | 2,679 | 6,625 |
| 2005-07-12 | 279,000 | 281,000 | 251,000 | 253,000 | 6,732 | 6,325 |
| 2005-07-11 | 236,000 | 267,000 | 235,000 | 267,000 | 9,354 | 6,675 |
| 2005-07-08 | 223,000 | 231,000 | 219,000 | 227,000 | 1,199 | 5,675 |
| 2005-07-07 | 220,000 | 224,000 | 218,000 | 224,000 | 663 | 5,600 |
| 2005-07-06 | 212,000 | 222,000 | 212,000 | 217,000 | 741 | 5,425 |
| 2005-07-05 | 214,000 | 215,000 | 212,000 | 213,000 | 214 | 5,325 |
| 2005-07-04 | 216,000 | 216,000 | 214,000 | 216,000 | 378 | 5,400 |
| 2005-07-01 | 215,000 | 218,000 | 215,000 | 216,000 | 233 | 5,400 |
| 2005-06-30 | 218,000 | 219,000 | 216,000 | 218,000 | 291 | 5,450 |
| 2005-06-29 | 220,000 | 220,000 | 213,000 | 214,000 | 853 | 5,350 |
| 2005-06-28 | 224,000 | 224,000 | 217,000 | 222,000 | 218 | 5,550 |
| 2005-06-27 | 219,000 | 222,000 | 214,000 | 220,000 | 340 | 5,500 |
| 2005-06-24 | 226,000 | 234,000 | 225,000 | 227,000 | 732 | 5,675 |
| 2005-06-23 | 234,000 | 240,000 | 230,000 | 230,000 | 2,348 | 5,750 |
| 2005-06-22 | 230,000 | 232,000 | 222,000 | 229,000 | 1,237 | 5,725 |
| 2005-06-21 | 223,000 | 237,000 | 218,000 | 235,000 | 3,124 | 5,875 |
| 2005-06-20 | 217,000 | 223,000 | 217,000 | 223,000 | 1,974 | 5,575 |
| 2005-06-17 | 208,000 | 217,000 | 207,000 | 211,000 | 1,835 | 5,275 |
| 2005-06-16 | 196,000 | 202,000 | 195,000 | 200,000 | 491 | 5,000 |
| 2005-06-15 | 193,000 | 195,000 | 191,000 | 195,000 | 264 | 4,875 |
| 2005-06-14 | 195,000 | 196,000 | 190,000 | 192,000 | 256 | 4,800 |
| 2005-06-13 | 191,000 | 194,000 | 191,000 | 194,000 | 235 | 4,850 |
| 2005-06-10 | 191,000 | 195,000 | 190,000 | 194,000 | 238 | 4,850 |
| 2005-06-09 | 194,000 | 196,000 | 190,000 | 190,000 | 571 | 4,750 |
| 2005-06-08 | 196,000 | 197,000 | 193,000 | 193,000 | 295 | 4,825 |
| 2005-06-07 | 200,000 | 202,000 | 197,000 | 197,000 | 230 | 4,925 |
| 2005-06-06 | 202,000 | 203,000 | 199,000 | 200,000 | 134 | 5,000 |
| 2005-06-03 | 198,000 | 202,000 | 196,000 | 202,000 | 442 | 5,050 |
| 2005-06-02 | 205,000 | 207,000 | 198,000 | 198,000 | 631 | 4,950 |
| 2005-06-01 | 199,000 | 205,000 | 195,000 | 203,000 | 803 | 5,075 |
| 2005-05-31 | 190,000 | 195,000 | 188,000 | 195,000 | 692 | 4,875 |
| 2005-05-30 | 187,000 | 193,000 | 186,000 | 188,000 | 846 | 4,700 |
| 2005-05-27 | 186,000 | 192,000 | 182,000 | 186,000 | 1,122 | 4,650 |
| 2005-05-26 | 205,000 | 209,000 | 184,000 | 187,000 | 1,126 | 4,675 |
| 2005-05-25 | 389,000 | 396,000 | 381,000 | 396,000 | 857 | 4,950 |
| 2005-05-24 | 400,000 | 400,000 | 387,000 | 392,000 | 815 | 4,900 |
| 2005-05-23 | 395,000 | 401,000 | 390,000 | 400,000 | 556 | 5,000 |
| 2005-05-20 | 409,000 | 410,000 | 401,000 | 405,000 | 269 | 5,062.50 |
| 2005-05-19 | 405,000 | 414,000 | 402,000 | 407,000 | 356 | 5,087.50 |
| 2005-05-18 | 410,000 | 410,000 | 390,000 | 402,000 | 294 | 5,025 |
| 2005-05-17 | 415,000 | 424,000 | 386,000 | 400,000 | 640 | 5,000 |
| 2005-05-16 | 439,000 | 439,000 | 420,000 | 420,000 | 798 | 5,250 |
| 2005-05-13 | 431,000 | 440,000 | 430,000 | 434,000 | 764 | 5,425 |
| 2005-05-12 | 438,000 | 441,000 | 431,000 | 433,000 | 1,054 | 5,412.50 |
| 2005-05-11 | 440,000 | 448,000 | 435,000 | 446,000 | 794 | 5,575 |
| 2005-05-10 | 440,000 | 442,000 | 430,000 | 440,000 | 811 | 5,500 |
| 2005-05-09 | 441,000 | 453,000 | 435,000 | 446,000 | 1,007 | 5,575 |
| 2005-05-06 | 435,000 | 446,000 | 435,000 | 441,000 | 1,197 | 5,512.50 |
| 2005-05-02 | 429,000 | 433,000 | 425,000 | 430,000 | 545 | 5,375 |
| 2005-04-28 | 445,000 | 447,000 | 426,000 | 430,000 | 873 | 5,375 |
| 2005-04-27 | 440,000 | 444,000 | 438,000 | 444,000 | 447 | 5,550 |
| 2005-04-26 | 447,000 | 448,000 | 439,000 | 439,000 | 404 | 5,487.50 |
| 2005-04-25 | 436,000 | 446,000 | 435,000 | 443,000 | 594 | 5,537.50 |
| 2005-04-22 | 436,000 | 446,000 | 430,000 | 435,000 | 1,759 | 5,437.50 |
| 2005-04-21 | 426,000 | 432,000 | 415,000 | 429,000 | 1,296 | 5,362.50 |
| 2005-04-20 | 419,000 | 428,000 | 411,000 | 426,000 | 609 | 5,325 |
| 2005-04-19 | 407,000 | 415,000 | 406,000 | 411,000 | 494 | 5,137.50 |
| 2005-04-18 | 413,000 | 415,000 | 402,000 | 403,000 | 826 | 5,037.50 |
| 2005-04-15 | 417,000 | 427,000 | 416,000 | 421,000 | 586 | 5,262.50 |
| 2005-04-14 | 412,000 | 419,000 | 410,000 | 419,000 | 412 | 5,237.50 |
| 2005-04-13 | 425,000 | 428,000 | 404,000 | 418,000 | 913 | 5,225 |
| 2005-04-12 | 431,000 | 446,000 | 409,000 | 410,000 | 2,274 | 5,125 |
| 2005-04-11 | 446,000 | 464,000 | 432,000 | 435,000 | 1,352 | 5,437.50 |
| 2005-04-08 | 435,000 | 452,000 | 428,000 | 449,000 | 5,282 | 5,612.50 |
| 2005-04-07 | 414,000 | 433,000 | 414,000 | 420,000 | 1,865 | 5,250 |
| 2005-04-06 | 420,000 | 423,000 | 405,000 | 419,000 | 1,652 | 5,237.50 |
| 2005-04-05 | 405,000 | 424,000 | 401,000 | 424,000 | 4,053 | 5,300 |
| 2005-04-04 | 392,000 | 396,000 | 389,000 | 396,000 | 353 | 4,950 |
| 2005-04-01 | 390,000 | 396,000 | 388,000 | 390,000 | 1,017 | 4,875 |
| 2005-03-31 | 384,000 | 397,000 | 382,000 | 394,000 | 475 | 4,925 |
| 2005-03-30 | 380,000 | 383,000 | 380,000 | 380,000 | 456 | 4,750 |
| 2005-03-29 | 382,000 | 384,000 | 378,000 | 383,000 | 440 | 4,787.50 |
| 2005-03-28 | 376,000 | 388,000 | 376,000 | 384,000 | 412 | 4,800 |
| 2005-03-25 | 381,000 | 383,000 | 380,000 | 381,000 | 209 | 4,762.50 |
| 2005-03-24 | 387,000 | 390,000 | 383,000 | 386,000 | 276 | 4,825 |
| 2005-03-23 | 380,000 | 388,000 | 374,000 | 387,000 | 608 | 4,837.50 |
| 2005-03-22 | 390,000 | 394,000 | 380,000 | 381,000 | 752 | 4,762.50 |
| 2005-03-18 | 392,000 | 395,000 | 384,000 | 390,000 | 536 | 4,875 |
| 2005-03-17 | 400,000 | 405,000 | 386,000 | 394,000 | 1,533 | 4,925 |
| 2005-03-16 | 385,000 | 407,000 | 385,000 | 407,000 | 2,016 | 5,087.50 |
| 2005-03-15 | 392,000 | 396,000 | 382,000 | 385,000 | 875 | 4,812.50 |
| 2005-03-14 | 384,000 | 396,000 | 384,000 | 396,000 | 1,280 | 4,950 |
| 2005-03-11 | 365,000 | 383,000 | 365,000 | 382,000 | 935 | 4,775 |
| 2005-03-10 | 374,000 | 375,000 | 363,000 | 364,000 | 628 | 4,550 |
| 2005-03-09 | 358,000 | 376,000 | 358,000 | 376,000 | 1,223 | 4,700 |
| 2005-03-08 | 366,000 | 368,000 | 359,000 | 363,000 | 731 | 4,537.50 |
| 2005-03-07 | 374,000 | 375,000 | 366,000 | 371,000 | 342 | 4,637.50 |
| 2005-03-04 | 376,000 | 377,000 | 373,000 | 377,000 | 378 | 4,712.50 |
| 2005-03-03 | 376,000 | 380,000 | 373,000 | 378,000 | 327 | 4,725 |
| 2005-03-02 | 380,000 | 385,000 | 375,000 | 376,000 | 820 | 4,700 |
| 2005-03-01 | 392,000 | 395,000 | 380,000 | 383,000 | 2,156 | 4,787.50 |
| 2005-02-28 | 380,000 | 416,000 | 380,000 | 407,000 | 2,387 | 5,087.50 |
| 2005-02-25 | 365,000 | 385,000 | 364,000 | 378,000 | 1,865 | 4,725 |
| 2005-02-24 | 355,000 | 364,000 | 348,000 | 360,000 | 665 | 4,500 |
| 2005-02-23 | 349,000 | 365,000 | 349,000 | 350,000 | 887 | 4,375 |
| 2005-02-22 | 335,000 | 354,000 | 333,000 | 354,000 | 578 | 4,425 |
| 2005-02-21 | 325,000 | 343,000 | 323,000 | 336,000 | 366 | 4,200 |
| 2005-02-18 | 325,000 | 328,000 | 321,000 | 328,000 | 175 | 4,100 |
| 2005-02-17 | 327,000 | 333,000 | 307,000 | 333,000 | 1,279 | 4,162.50 |
| 2005-02-16 | 360,000 | 362,000 | 341,000 | 342,000 | 823 | 4,275 |
| 2005-02-15 | 352,000 | 357,000 | 350,000 | 356,000 | 497 | 4,450 |
| 2005-02-14 | 350,000 | 352,000 | 345,000 | 351,000 | 307 | 4,387.50 |
| 2005-02-10 | 344,000 | 350,000 | 342,000 | 349,000 | 541 | 4,362.50 |
| 2005-02-09 | 341,000 | 344,000 | 339,000 | 344,000 | 253 | 4,300 |
| 2005-02-08 | 339,000 | 346,000 | 338,000 | 343,000 | 319 | 4,287.50 |
| 2005-02-07 | 352,000 | 352,000 | 340,000 | 341,000 | 595 | 4,262.50 |
| 2005-02-04 | 352,000 | 352,000 | 341,000 | 342,000 | 374 | 4,275 |
| 2005-02-03 | 350,000 | 352,000 | 346,000 | 352,000 | 574 | 4,400 |
| 2005-02-02 | 349,000 | 349,000 | 341,000 | 342,000 | 300 | 4,275 |
| 2005-02-01 | 350,000 | 354,000 | 340,000 | 340,000 | 939 | 4,250 |
| 2005-01-31 | 338,000 | 347,000 | 333,000 | 345,000 | 566 | 4,312.50 |
| 2005-01-28 | 322,000 | 333,000 | 318,000 | 333,000 | 276 | 4,162.50 |
| 2005-01-27 | 323,000 | 325,000 | 315,000 | 323,000 | 200 | 4,037.50 |
| 2005-01-26 | 329,000 | 333,000 | 325,000 | 325,000 | 259 | 4,062.50 |
| 2005-01-25 | 335,000 | 338,000 | 326,000 | 330,000 | 315 | 4,125 |
| 2005-01-24 | 344,000 | 344,000 | 335,000 | 335,000 | 384 | 4,187.50 |
| 2005-01-21 | 332,000 | 344,000 | 331,000 | 342,000 | 521 | 4,275 |
| 2005-01-20 | 341,000 | 342,000 | 331,000 | 337,000 | 433 | 4,212.50 |
| 2005-01-19 | 345,000 | 350,000 | 338,000 | 341,000 | 999 | 4,262.50 |
| 2005-01-18 | 328,000 | 338,000 | 325,000 | 335,000 | 1,024 | 4,187.50 |
| 2005-01-17 | 323,000 | 332,000 | 317,000 | 326,000 | 1,031 | 4,075 |
| 2005-01-14 | 297,000 | 325,000 | 297,000 | 319,000 | 621 | 3,987.50 |
| 2005-01-13 | 308,000 | 309,000 | 301,000 | 302,000 | 288 | 3,775 |
| 2005-01-12 | 320,000 | 320,000 | 311,000 | 313,000 | 419 | 3,912.50 |
| 2005-01-11 | 324,000 | 324,000 | 315,000 | 320,000 | 529 | 4,000 |
| 2005-01-07 | 314,000 | 325,000 | 310,000 | 321,000 | 1,815 | 4,012.50 |
| 2005-01-06 | 294,000 | 310,000 | 292,000 | 310,000 | 1,301 | 3,875 |
| 2005-01-05 | 299,000 | 301,000 | 294,000 | 295,000 | 670 | 3,687.50 |
| 2005-01-04 | 291,000 | 295,000 | 290,000 | 295,000 | 761 | 3,687.50 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [2013-06-26]1株→100株 [2006-06-27]1株→4株 [2005-05-26]1株→2株 [2004-05-26]1株→4株 [2003-12-25]1株→2株
