9445 (株)フォーバルテレコム 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 | 388,000 | 390,000 | 376,000 | 379,000 | 259 | 1,895 |
| 2005-12-29 | 400,000 | 405,000 | 375,000 | 390,000 | 666 | 1,950 |
| 2005-12-28 | 398,000 | 398,000 | 393,000 | 398,000 | 465 | 1,990 |
| 2005-12-27 | 393,000 | 394,000 | 384,000 | 388,000 | 700 | 1,940 |
| 2005-12-26 | 380,000 | 385,000 | 374,000 | 383,000 | 797 | 1,915 |
| 2005-12-22 | 390,000 | 398,000 | 358,000 | 368,000 | 1,269 | 1,840 |
| 2005-12-21 | 373,000 | 406,000 | 373,000 | 380,000 | 2,429 | 1,900 |
| 2005-12-20 | 350,000 | 368,000 | 346,000 | 365,000 | 1,590 | 1,825 |
| 2005-12-19 | 343,000 | 351,000 | 332,000 | 345,000 | 1,737 | 1,725 |
| 2005-12-16 | 302,000 | 330,000 | 298,000 | 330,000 | 1,597 | 1,650 |
| 2005-12-15 | 294,000 | 295,000 | 285,000 | 295,000 | 326 | 1,475 |
| 2005-12-14 | 297,000 | 307,000 | 295,000 | 296,000 | 878 | 1,480 |
| 2005-12-13 | 289,000 | 293,000 | 284,000 | 293,000 | 402 | 1,465 |
| 2005-12-12 | 279,000 | 285,000 | 278,000 | 285,000 | 253 | 1,425 |
| 2005-12-09 | 275,000 | 279,000 | 273,000 | 275,000 | 225 | 1,375 |
| 2005-12-08 | 285,000 | 286,000 | 277,000 | 278,000 | 291 | 1,390 |
| 2005-12-07 | 282,000 | 286,000 | 281,000 | 284,000 | 227 | 1,420 |
| 2005-12-06 | 285,000 | 286,000 | 281,000 | 281,000 | 174 | 1,405 |
| 2005-12-05 | 285,000 | 289,000 | 282,000 | 283,000 | 253 | 1,415 |
| 2005-12-02 | 288,000 | 295,000 | 280,000 | 282,000 | 387 | 1,410 |
| 2005-12-01 | 282,000 | 289,000 | 275,000 | 288,000 | 325 | 1,440 |
| 2005-11-30 | 285,000 | 285,000 | 280,000 | 282,000 | 238 | 1,410 |
| 2005-11-29 | 287,000 | 287,000 | 282,000 | 285,000 | 190 | 1,425 |
| 2005-11-28 | 293,000 | 293,000 | 287,000 | 287,000 | 141 | 1,435 |
| 2005-11-25 | 290,000 | 290,000 | 286,000 | 290,000 | 190 | 1,450 |
| 2005-11-24 | 292,000 | 295,000 | 290,000 | 290,000 | 265 | 1,450 |
| 2005-11-22 | 297,000 | 297,000 | 291,000 | 291,000 | 179 | 1,455 |
| 2005-11-21 | 295,000 | 299,000 | 290,000 | 295,000 | 260 | 1,475 |
| 2005-11-18 | 300,000 | 300,000 | 294,000 | 295,000 | 246 | 1,475 |
| 2005-11-17 | 304,000 | 306,000 | 300,000 | 301,000 | 172 | 1,505 |
| 2005-11-16 | 310,000 | 310,000 | 300,000 | 305,000 | 242 | 1,525 |
| 2005-11-15 | 311,000 | 311,000 | 302,000 | 305,000 | 201 | 1,525 |
| 2005-11-14 | 312,000 | 313,000 | 308,000 | 311,000 | 281 | 1,555 |
| 2005-11-11 | 313,000 | 335,000 | 312,000 | 317,000 | 1,187 | 1,585 |
| 2005-11-10 | 304,000 | 307,000 | 292,000 | 299,000 | 273 | 1,495 |
| 2005-11-09 | 289,000 | 308,000 | 288,000 | 300,000 | 315 | 1,500 |
| 2005-11-08 | 293,000 | 295,000 | 288,000 | 289,000 | 227 | 1,445 |
| 2005-11-07 | 286,000 | 298,000 | 286,000 | 295,000 | 265 | 1,475 |
| 2005-11-04 | 296,000 | 297,000 | 289,000 | 293,000 | 169 | 1,465 |
| 2005-11-02 | 303,000 | 304,000 | 293,000 | 298,000 | 238 | 1,490 |
| 2005-11-01 | 301,000 | 305,000 | 298,000 | 301,000 | 78 | 1,505 |
| 2005-10-31 | 310,000 | 310,000 | 299,000 | 302,000 | 298 | 1,510 |
| 2005-10-28 | 305,000 | 315,000 | 301,000 | 312,000 | 327 | 1,560 |
| 2005-10-27 | 312,000 | 312,000 | 301,000 | 302,000 | 279 | 1,510 |
| 2005-10-26 | 315,000 | 319,000 | 310,000 | 312,000 | 271 | 1,560 |
| 2005-10-25 | 306,000 | 316,000 | 303,000 | 316,000 | 374 | 1,580 |
| 2005-10-24 | 340,000 | 340,000 | 316,000 | 316,000 | 321 | 1,580 |
| 2005-10-21 | 352,000 | 362,000 | 330,000 | 335,000 | 1,371 | 1,675 |
| 2005-10-20 | 308,000 | 323,000 | 305,000 | 323,000 | 361 | 1,615 |
| 2005-10-19 | 283,000 | 286,000 | 279,000 | 283,000 | 177 | 1,415 |
| 2005-10-18 | 295,000 | 296,000 | 285,000 | 286,000 | 259 | 1,430 |
| 2005-10-17 | 302,000 | 304,000 | 293,000 | 296,000 | 303 | 1,480 |
| 2005-10-14 | 309,000 | 316,000 | 301,000 | 310,000 | 301 | 1,550 |
| 2005-10-13 | 305,000 | 309,000 | 297,000 | 298,000 | 463 | 1,490 |
| 2005-10-12 | 320,000 | 322,000 | 311,000 | 314,000 | 293 | 1,570 |
| 2005-10-11 | 327,000 | 327,000 | 319,000 | 323,000 | 108 | 1,615 |
| 2005-10-07 | 332,000 | 336,000 | 327,000 | 327,000 | 58 | 1,635 |
| 2005-10-06 | 328,000 | 343,000 | 326,000 | 332,000 | 88 | 1,660 |
| 2005-10-05 | 339,000 | 347,000 | 329,000 | 332,000 | 211 | 1,660 |
| 2005-10-04 | 357,000 | 360,000 | 347,000 | 349,000 | 276 | 1,745 |
| 2005-10-03 | 335,000 | 365,000 | 335,000 | 361,000 | 423 | 1,805 |
| 2005-09-30 | 321,000 | 335,000 | 319,000 | 335,000 | 187 | 1,675 |
| 2005-09-29 | 340,000 | 340,000 | 316,000 | 319,000 | 293 | 1,595 |
| 2005-09-28 | 330,000 | 358,000 | 320,000 | 338,000 | 354 | 1,690 |
| 2005-09-27 | 361,000 | 362,000 | 347,000 | 347,000 | 326 | 1,735 |
| 2005-09-26 | 387,000 | 388,000 | 374,000 | 377,000 | 117 | 1,885 |
| 2005-09-22 | 386,000 | 390,000 | 385,000 | 387,000 | 94 | 1,935 |
| 2005-09-21 | 398,000 | 398,000 | 386,000 | 387,000 | 113 | 1,935 |
| 2005-09-20 | 398,000 | 401,000 | 385,000 | 398,000 | 231 | 1,990 |
| 2005-09-16 | 410,000 | 410,000 | 396,000 | 402,000 | 238 | 2,010 |
| 2005-09-15 | 408,000 | 413,000 | 407,000 | 407,000 | 134 | 2,035 |
| 2005-09-14 | 416,000 | 416,000 | 406,000 | 408,000 | 161 | 2,040 |
| 2005-09-13 | 395,000 | 423,000 | 395,000 | 419,000 | 510 | 2,095 |
| 2005-09-12 | 400,000 | 400,000 | 381,000 | 391,000 | 263 | 1,955 |
| 2005-09-09 | 409,000 | 410,000 | 401,000 | 401,000 | 134 | 2,005 |
| 2005-09-08 | 410,000 | 413,000 | 406,000 | 408,000 | 105 | 2,040 |
| 2005-09-07 | 410,000 | 413,000 | 406,000 | 407,000 | 108 | 2,035 |
| 2005-09-06 | 405,000 | 427,000 | 405,000 | 415,000 | 286 | 2,075 |
| 2005-09-05 | 411,000 | 412,000 | 405,000 | 406,000 | 127 | 2,030 |
| 2005-09-02 | 416,000 | 416,000 | 408,000 | 413,000 | 66 | 2,065 |
| 2005-09-01 | 418,000 | 418,000 | 413,000 | 415,000 | 77 | 2,075 |
| 2005-08-31 | 419,000 | 419,000 | 412,000 | 418,000 | 42 | 2,090 |
| 2005-08-30 | 409,000 | 417,000 | 406,000 | 416,000 | 124 | 2,080 |
| 2005-08-29 | 415,000 | 415,000 | 405,000 | 406,000 | 74 | 2,030 |
| 2005-08-26 | 417,000 | 420,000 | 410,000 | 411,000 | 59 | 2,055 |
| 2005-08-25 | 423,000 | 425,000 | 415,000 | 416,000 | 81 | 2,080 |
| 2005-08-24 | 415,000 | 427,000 | 413,000 | 423,000 | 127 | 2,115 |
| 2005-08-23 | 418,000 | 420,000 | 406,000 | 413,000 | 148 | 2,065 |
| 2005-08-22 | 429,000 | 429,000 | 415,000 | 423,000 | 236 | 2,115 |
| 2005-08-19 | 439,000 | 439,000 | 430,000 | 430,000 | 92 | 2,150 |
| 2005-08-18 | 434,000 | 437,000 | 424,000 | 434,000 | 181 | 2,170 |
| 2005-08-17 | 440,000 | 440,000 | 430,000 | 434,000 | 153 | 2,170 |
| 2005-08-16 | 449,000 | 449,000 | 435,000 | 440,000 | 297 | 2,200 |
| 2005-08-15 | 421,000 | 447,000 | 418,000 | 435,000 | 1,132 | 2,175 |
| 2005-08-12 | 490,000 | 492,000 | 466,000 | 466,000 | 576 | 2,330 |
| 2005-08-11 | 485,000 | 510,000 | 481,000 | 510,000 | 718 | 2,550 |
| 2005-08-10 | 479,000 | 487,000 | 474,000 | 480,000 | 130 | 2,400 |
| 2005-08-09 | 460,000 | 473,000 | 454,000 | 468,000 | 94 | 2,340 |
| 2005-08-08 | 429,000 | 454,000 | 423,000 | 454,000 | 98 | 2,270 |
| 2005-08-05 | 457,000 | 458,000 | 441,000 | 453,000 | 70 | 2,265 |
| 2005-08-04 | 444,000 | 460,000 | 430,000 | 460,000 | 149 | 2,300 |
| 2005-08-03 | 474,000 | 475,000 | 445,000 | 459,000 | 191 | 2,295 |
| 2005-08-02 | 485,000 | 486,000 | 470,000 | 475,000 | 139 | 2,375 |
| 2005-08-01 | 493,000 | 493,000 | 481,000 | 485,000 | 142 | 2,425 |
| 2005-07-29 | 490,000 | 494,000 | 482,000 | 493,000 | 93 | 2,465 |
| 2005-07-28 | 478,000 | 498,000 | 477,000 | 488,000 | 240 | 2,440 |
| 2005-07-27 | 491,000 | 491,000 | 478,000 | 478,000 | 266 | 2,390 |
| 2005-07-26 | 502,000 | 502,000 | 490,000 | 492,000 | 83 | 2,460 |
| 2005-07-25 | 495,000 | 500,000 | 493,000 | 497,000 | 88 | 2,485 |
| 2005-07-22 | 499,000 | 506,000 | 493,000 | 502,000 | 123 | 2,510 |
| 2005-07-21 | 515,000 | 519,000 | 502,000 | 503,000 | 190 | 2,515 |
| 2005-07-20 | 540,000 | 543,000 | 508,000 | 518,000 | 721 | 2,590 |
| 2005-07-19 | 505,000 | 534,000 | 502,000 | 531,000 | 911 | 2,655 |
| 2005-07-15 | 501,000 | 509,000 | 497,000 | 502,000 | 145 | 2,510 |
| 2005-07-14 | 495,000 | 510,000 | 495,000 | 503,000 | 186 | 2,515 |
| 2005-07-13 | 503,000 | 509,000 | 495,000 | 505,000 | 201 | 2,525 |
| 2005-07-12 | 513,000 | 514,000 | 498,000 | 506,000 | 268 | 2,530 |
| 2005-07-11 | 497,000 | 517,000 | 483,000 | 498,000 | 371 | 2,490 |
| 2005-07-08 | 476,000 | 483,000 | 467,000 | 483,000 | 164 | 2,415 |
| 2005-07-07 | 488,000 | 490,000 | 473,000 | 481,000 | 140 | 2,405 |
| 2005-07-06 | 488,000 | 498,000 | 485,000 | 488,000 | 163 | 2,440 |
| 2005-07-05 | 505,000 | 506,000 | 487,000 | 492,000 | 306 | 2,460 |
| 2005-07-04 | 519,000 | 519,000 | 504,000 | 506,000 | 310 | 2,530 |
| 2005-07-01 | 515,000 | 520,000 | 507,000 | 513,000 | 247 | 2,565 |
| 2005-06-30 | 504,000 | 517,000 | 498,000 | 514,000 | 405 | 2,570 |
| 2005-06-29 | 525,000 | 538,000 | 495,000 | 500,000 | 1,487 | 2,500 |
| 2005-06-28 | 512,000 | 524,000 | 511,000 | 519,000 | 472 | 2,595 |
| 2005-06-27 | 506,000 | 515,000 | 500,000 | 510,000 | 316 | 2,550 |
| 2005-06-24 | 491,000 | 519,000 | 485,000 | 509,000 | 929 | 2,545 |
| 2005-06-23 | 523,000 | 527,000 | 500,000 | 501,000 | 996 | 2,505 |
| 2005-06-22 | 499,000 | 532,000 | 493,000 | 522,000 | 2,886 | 2,610 |
| 2005-06-21 | 470,000 | 495,000 | 463,000 | 490,000 | 1,308 | 2,450 |
| 2005-06-20 | 458,000 | 470,000 | 455,000 | 468,000 | 320 | 2,340 |
| 2005-06-17 | 461,000 | 465,000 | 442,000 | 450,000 | 260 | 2,250 |
| 2005-06-16 | 467,000 | 480,000 | 441,000 | 441,000 | 556 | 2,205 |
| 2005-06-15 | 421,000 | 468,000 | 420,000 | 468,000 | 682 | 2,340 |
| 2005-06-14 | 437,000 | 437,000 | 418,000 | 420,000 | 273 | 2,100 |
| 2005-06-13 | 451,000 | 451,000 | 421,000 | 432,000 | 400 | 2,160 |
| 2005-06-10 | 463,000 | 474,000 | 445,000 | 450,000 | 270 | 2,250 |
| 2005-06-09 | 480,000 | 480,000 | 450,000 | 458,000 | 386 | 2,290 |
| 2005-06-08 | 485,000 | 505,000 | 462,000 | 470,000 | 1,305 | 2,350 |
| 2005-06-07 | 482,000 | 525,000 | 461,000 | 475,000 | 4,542 | 2,375 |
| 2005-06-06 | 424,000 | 482,000 | 419,000 | 482,000 | 3,279 | 2,410 |
| 2005-06-03 | 395,000 | 432,000 | 383,000 | 432,000 | 1,390 | 2,160 |
| 2005-06-02 | 417,000 | 418,000 | 385,000 | 390,000 | 421 | 1,950 |
| 2005-06-01 | 395,000 | 435,000 | 394,000 | 412,000 | 698 | 2,060 |
| 2005-05-31 | 371,000 | 397,000 | 366,000 | 390,000 | 380 | 1,950 |
| 2005-05-30 | 365,000 | 371,000 | 361,000 | 370,000 | 131 | 1,850 |
| 2005-05-27 | 371,000 | 376,000 | 358,000 | 364,000 | 175 | 1,820 |
| 2005-05-26 | 372,000 | 383,000 | 360,000 | 369,000 | 210 | 1,845 |
| 2005-05-25 | 365,000 | 396,000 | 360,000 | 380,000 | 450 | 1,900 |
| 2005-05-24 | 388,000 | 396,000 | 367,000 | 367,000 | 520 | 1,835 |
| 2005-05-23 | 409,000 | 416,000 | 392,000 | 403,000 | 259 | 2,015 |
| 2005-05-20 | 450,000 | 456,000 | 406,000 | 413,000 | 534 | 2,065 |
| 2005-05-19 | 385,000 | 437,000 | 385,000 | 430,000 | 427 | 2,150 |
| 2005-05-18 | 366,000 | 389,000 | 345,000 | 387,000 | 90 | 1,935 |
| 2005-05-17 | 399,000 | 403,000 | 365,000 | 375,000 | 122 | 1,875 |
| 2005-05-16 | 419,000 | 419,000 | 407,000 | 408,000 | 77 | 2,040 |
| 2005-05-13 | 428,000 | 441,000 | 420,000 | 423,000 | 126 | 2,115 |
| 2005-05-12 | 461,000 | 461,000 | 441,000 | 448,000 | 105 | 2,240 |
| 2005-05-11 | 480,000 | 482,000 | 440,000 | 468,000 | 156 | 2,340 |
| 2005-05-10 | 496,000 | 514,000 | 470,000 | 479,000 | 809 | 2,395 |
| 2005-05-09 | 426,000 | 466,000 | 421,000 | 466,000 | 309 | 2,330 |
| 2005-05-06 | 418,000 | 428,000 | 411,000 | 416,000 | 111 | 2,080 |
| 2005-05-02 | 424,000 | 424,000 | 414,000 | 421,000 | 126 | 2,105 |
| 2005-04-28 | 417,000 | 432,000 | 408,000 | 414,000 | 164 | 2,070 |
| 2005-04-27 | 414,000 | 420,000 | 405,000 | 414,000 | 155 | 2,070 |
| 2005-04-26 | 465,000 | 465,000 | 420,000 | 429,000 | 317 | 2,145 |
| 2005-04-25 | 470,000 | 483,000 | 441,000 | 455,000 | 471 | 2,275 |
| 2005-04-22 | 493,000 | 508,000 | 462,000 | 465,000 | 183 | 2,325 |
| 2005-04-21 | 464,000 | 478,000 | 455,000 | 473,000 | 207 | 2,365 |
| 2005-04-20 | 525,000 | 530,000 | 481,000 | 494,000 | 273 | 2,470 |
| 2005-04-19 | 512,000 | 538,000 | 509,000 | 515,000 | 277 | 2,575 |
| 2005-04-18 | 553,000 | 555,000 | 510,000 | 519,000 | 261 | 2,595 |
| 2005-04-15 | 519,000 | 580,000 | 516,000 | 553,000 | 264 | 2,765 |
| 2005-04-14 | 550,000 | 550,000 | 533,000 | 535,000 | 109 | 2,675 |
| 2005-04-13 | 574,000 | 594,000 | 560,000 | 561,000 | 129 | 2,805 |
| 2005-04-12 | 558,000 | 597,000 | 529,000 | 571,000 | 444 | 2,855 |
| 2005-04-11 | 599,000 | 638,000 | 580,000 | 588,000 | 643 | 2,940 |
| 2005-04-08 | 585,000 | 655,000 | 582,000 | 649,000 | 1,223 | 3,245 |
| 2005-04-07 | 575,000 | 619,000 | 528,000 | 570,000 | 1,036 | 2,850 |
| 2005-04-06 | 580,000 | 600,000 | 520,000 | 525,000 | 1,369 | 2,625 |
| 2005-04-05 | 480,000 | 500,000 | 475,000 | 500,000 | 225 | 2,500 |
| 2005-04-04 | 410,000 | 450,000 | 405,000 | 450,000 | 242 | 2,250 |
| 2005-04-01 | 395,000 | 415,000 | 391,000 | 400,000 | 138 | 2,000 |
| 2005-03-31 | 408,000 | 435,000 | 395,000 | 400,000 | 350 | 2,000 |
| 2005-03-28 | 378,000 | 428,000 | 352,000 | 428,000 | 548 | 2,140 |
| 2005-03-25 | 940,998 | 988,998 | 870,000 | 870,000 | 212 | 1,450 |
| 2005-03-24 | 880,998 | 931,002 | 870,000 | 931,002 | 153 | 1,551.67 |
| 2005-03-23 | 880,002 | 880,002 | 811,002 | 831,000 | 124 | 1,385 |
| 2005-03-22 | 922,002 | 930,000 | 871,002 | 880,002 | 84 | 1,466.67 |
| 2005-03-18 | 933,000 | 966,000 | 922,998 | 930,000 | 95 | 1,550 |
| 2005-03-17 | 1,000,000 | 1,040,000 | 912,000 | 973,002 | 273 | 1,621.67 |
| 2005-03-16 | 865,998 | 955,998 | 865,998 | 955,998 | 261 | 1,593.33 |
| 2005-03-15 | 910,002 | 933,000 | 850,002 | 856,002 | 306 | 1,426.67 |
| 2005-03-14 | 1,010,000 | 1,090,000 | 949,998 | 949,998 | 407 | 1,583.33 |
| 2005-03-11 | 987,000 | 996,000 | 951,000 | 996,000 | 280 | 1,660 |
| 2005-03-10 | 865,998 | 895,998 | 865,998 | 895,998 | 301 | 1,493.33 |
| 2005-03-09 | 703,002 | 796,002 | 703,002 | 796,002 | 296 | 1,326.67 |
| 2005-03-08 | 649,002 | 696,000 | 640,998 | 696,000 | 99 | 1,160 |
| 2005-03-07 | 694,998 | 705,000 | 643,002 | 661,998 | 316 | 1,103.33 |
| 2005-03-03 | 526,002 | 625,002 | 525,000 | 625,002 | 241 | 1,041.67 |
| 2005-03-02 | 505,002 | 541,998 | 499,002 | 525,000 | 65 | 875 |
| 2005-03-01 | 501,000 | 508,002 | 495,000 | 505,002 | 42 | 841.67 |
| 2005-02-28 | 510,000 | 525,000 | 505,998 | 508,002 | 48 | 846.67 |
| 2005-02-25 | 516,000 | 519,000 | 510,000 | 510,000 | 37 | 850 |
| 2005-02-24 | 522,000 | 522,000 | 507,000 | 520,002 | 48 | 866.67 |
| 2005-02-23 | 514,002 | 544,002 | 505,002 | 520,002 | 124 | 866.67 |
| 2005-02-22 | 490,998 | 534,000 | 490,998 | 534,000 | 134 | 890 |
| 2005-02-21 | 484,998 | 484,998 | 469,002 | 484,002 | 69 | 806.67 |
| 2005-02-18 | 471,000 | 481,998 | 466,002 | 478,998 | 38 | 798.33 |
| 2005-02-17 | 484,998 | 493,998 | 463,998 | 475,998 | 105 | 793.33 |
| 2005-02-16 | 556,002 | 556,002 | 502,002 | 510,000 | 121 | 850 |
| 2005-02-15 | 564,000 | 580,002 | 541,002 | 550,002 | 98 | 916.67 |
| 2005-02-14 | 586,002 | 586,998 | 532,002 | 552,000 | 275 | 920 |
| 2005-02-10 | 496,998 | 525,000 | 487,998 | 516,000 | 120 | 860 |
| 2005-02-09 | 507,000 | 597,000 | 507,000 | 517,002 | 399 | 861.67 |
| 2005-02-08 | 537,000 | 537,000 | 532,002 | 535,998 | 166 | 893.33 |
| 2005-02-07 | 442,002 | 487,002 | 439,998 | 487,002 | 190 | 811.67 |
| 2005-02-04 | 454,002 | 460,002 | 430,002 | 436,998 | 78 | 728.33 |
| 2005-02-03 | 475,002 | 495,000 | 451,002 | 453,000 | 461 | 755 |
| 2005-02-02 | 451,002 | 451,002 | 451,002 | 451,002 | 101 | 751.67 |
| 2005-02-01 | 409,002 | 415,002 | 396,000 | 400,998 | 88 | 668.33 |
| 2005-01-31 | 394,002 | 412,998 | 385,998 | 412,998 | 89 | 688.33 |
| 2005-01-28 | 370,998 | 403,998 | 370,998 | 382,998 | 165 | 638.33 |
| 2005-01-27 | 379,002 | 379,002 | 367,002 | 373,998 | 63 | 623.33 |
| 2005-01-26 | 366,000 | 375,000 | 364,998 | 375,000 | 54 | 625 |
| 2005-01-25 | 366,000 | 366,000 | 352,998 | 364,998 | 52 | 608.33 |
| 2005-01-24 | 355,002 | 364,002 | 354,000 | 357,000 | 59 | 595 |
| 2005-01-21 | 364,002 | 367,002 | 358,998 | 363,000 | 21 | 605 |
| 2005-01-20 | 370,002 | 378,000 | 364,998 | 370,002 | 36 | 616.67 |
| 2005-01-19 | 367,002 | 375,000 | 355,002 | 375,000 | 55 | 625 |
| 2005-01-18 | 364,998 | 370,002 | 349,998 | 367,002 | 77 | 611.67 |
| 2005-01-17 | 388,002 | 388,998 | 361,002 | 370,002 | 86 | 616.67 |
| 2005-01-14 | 400,002 | 420,000 | 364,998 | 379,998 | 475 | 633.33 |
| 2005-01-12 | 336,000 | 337,998 | 324,000 | 325,002 | 40 | 541.67 |
| 2005-01-11 | 321,000 | 351,000 | 319,998 | 340,002 | 99 | 566.67 |
| 2005-01-07 | 322,998 | 322,998 | 306,000 | 310,998 | 44 | 518.33 |
| 2005-01-06 | 321,000 | 322,002 | 318,000 | 319,998 | 22 | 533.33 |
| 2005-01-05 | 321,000 | 325,002 | 313,998 | 313,998 | 53 | 523.33 |
| 2005-01-04 | 349,002 | 349,002 | 325,998 | 334,998 | 47 | 558.33 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-09-26]1株→2株 [2005-03-28]1株→3株
