9613 (株)NTTデータグループ 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 | 605,000 | 605,000 | 585,000 | 587,000 | 9,965 | 1,174 |
| 2005-12-29 | 590,000 | 607,000 | 588,000 | 601,000 | 24,534 | 1,202 |
| 2005-12-28 | 574,000 | 584,000 | 566,000 | 584,000 | 12,440 | 1,168 |
| 2005-12-27 | 582,000 | 583,000 | 576,000 | 578,000 | 15,144 | 1,156 |
| 2005-12-26 | 568,000 | 596,000 | 567,000 | 584,000 | 27,633 | 1,168 |
| 2005-12-22 | 544,000 | 567,000 | 540,000 | 564,000 | 37,148 | 1,128 |
| 2005-12-21 | 518,000 | 537,000 | 517,000 | 534,000 | 26,347 | 1,068 |
| 2005-12-20 | 510,000 | 515,000 | 506,000 | 515,000 | 11,904 | 1,030 |
| 2005-12-19 | 500,000 | 509,000 | 498,000 | 509,000 | 13,146 | 1,018 |
| 2005-12-16 | 515,000 | 516,000 | 492,000 | 494,000 | 22,555 | 988 |
| 2005-12-15 | 515,000 | 522,000 | 507,000 | 507,000 | 34,659 | 1,014 |
| 2005-12-14 | 505,000 | 520,000 | 496,000 | 500,000 | 33,961 | 1,000 |
| 2005-12-13 | 503,000 | 513,000 | 485,000 | 492,000 | 32,152 | 984 |
| 2005-12-12 | 488,000 | 513,000 | 487,000 | 513,000 | 50,467 | 1,026 |
| 2005-12-09 | 444,000 | 471,000 | 444,000 | 463,000 | 55,995 | 926 |
| 2005-12-08 | 454,000 | 464,000 | 440,000 | 443,000 | 24,853 | 886 |
| 2005-12-07 | 430,000 | 454,000 | 427,000 | 448,000 | 23,717 | 896 |
| 2005-12-06 | 433,000 | 433,000 | 428,000 | 429,000 | 9,374 | 858 |
| 2005-12-05 | 429,000 | 434,000 | 422,000 | 431,000 | 10,088 | 862 |
| 2005-12-02 | 428,000 | 429,000 | 420,000 | 429,000 | 11,277 | 858 |
| 2005-12-01 | 429,000 | 429,000 | 420,000 | 425,000 | 9,866 | 850 |
| 2005-11-30 | 427,000 | 432,000 | 423,000 | 424,000 | 7,178 | 848 |
| 2005-11-29 | 426,000 | 429,000 | 424,000 | 426,000 | 4,318 | 852 |
| 2005-11-28 | 423,000 | 428,000 | 422,000 | 428,000 | 8,102 | 856 |
| 2005-11-25 | 434,000 | 434,000 | 424,000 | 428,000 | 6,874 | 856 |
| 2005-11-24 | 439,000 | 440,000 | 431,000 | 431,000 | 8,844 | 862 |
| 2005-11-22 | 439,000 | 442,000 | 434,000 | 434,000 | 12,629 | 868 |
| 2005-11-21 | 437,000 | 438,000 | 432,000 | 435,000 | 9,878 | 870 |
| 2005-11-18 | 430,000 | 435,000 | 430,000 | 432,000 | 6,541 | 864 |
| 2005-11-17 | 421,000 | 433,000 | 420,000 | 428,000 | 8,722 | 856 |
| 2005-11-16 | 425,000 | 426,000 | 417,000 | 423,000 | 7,691 | 846 |
| 2005-11-15 | 423,000 | 428,000 | 417,000 | 423,000 | 7,497 | 846 |
| 2005-11-14 | 430,000 | 430,000 | 419,000 | 422,000 | 6,001 | 844 |
| 2005-11-11 | 433,000 | 433,000 | 427,000 | 427,000 | 9,292 | 854 |
| 2005-11-10 | 426,000 | 431,000 | 424,000 | 428,000 | 6,546 | 856 |
| 2005-11-09 | 430,000 | 433,000 | 426,000 | 427,000 | 6,294 | 854 |
| 2005-11-08 | 429,000 | 439,000 | 426,000 | 435,000 | 15,310 | 870 |
| 2005-11-07 | 431,000 | 431,000 | 423,000 | 427,000 | 6,870 | 854 |
| 2005-11-04 | 431,000 | 431,000 | 424,000 | 428,000 | 11,698 | 856 |
| 2005-11-02 | 420,000 | 422,000 | 413,000 | 421,000 | 13,641 | 842 |
| 2005-11-01 | 418,000 | 422,000 | 415,000 | 420,000 | 12,059 | 840 |
| 2005-10-31 | 400,000 | 403,000 | 398,000 | 403,000 | 9,154 | 806 |
| 2005-10-28 | 391,000 | 399,000 | 390,000 | 399,000 | 11,118 | 798 |
| 2005-10-27 | 396,000 | 397,000 | 391,000 | 391,000 | 12,447 | 782 |
| 2005-10-26 | 400,000 | 401,000 | 395,000 | 395,000 | 6,898 | 790 |
| 2005-10-25 | 396,000 | 404,000 | 395,000 | 402,000 | 8,755 | 804 |
| 2005-10-24 | 397,000 | 399,000 | 391,000 | 392,000 | 6,190 | 784 |
| 2005-10-21 | 394,000 | 399,000 | 390,000 | 396,000 | 14,698 | 792 |
| 2005-10-20 | 402,000 | 405,000 | 399,000 | 399,000 | 7,123 | 798 |
| 2005-10-19 | 408,000 | 411,000 | 399,000 | 399,000 | 11,541 | 798 |
| 2005-10-18 | 417,000 | 420,000 | 413,000 | 415,000 | 7,376 | 830 |
| 2005-10-17 | 427,000 | 427,000 | 418,000 | 422,000 | 7,815 | 844 |
| 2005-10-14 | 427,000 | 429,000 | 417,000 | 420,000 | 19,976 | 840 |
| 2005-10-13 | 416,000 | 423,000 | 414,000 | 417,000 | 13,428 | 834 |
| 2005-10-12 | 434,000 | 437,000 | 425,000 | 425,000 | 12,913 | 850 |
| 2005-10-11 | 417,000 | 427,000 | 417,000 | 427,000 | 8,237 | 854 |
| 2005-10-07 | 424,000 | 428,000 | 416,000 | 417,000 | 10,526 | 834 |
| 2005-10-06 | 431,000 | 435,000 | 420,000 | 429,000 | 13,675 | 858 |
| 2005-10-05 | 438,000 | 445,000 | 435,000 | 441,000 | 14,078 | 882 |
| 2005-10-04 | 427,000 | 436,000 | 427,000 | 434,000 | 8,907 | 868 |
| 2005-10-03 | 430,000 | 437,000 | 427,000 | 429,000 | 9,566 | 858 |
| 2005-09-30 | 434,000 | 439,000 | 432,000 | 438,000 | 11,124 | 876 |
| 2005-09-29 | 439,000 | 440,000 | 433,000 | 434,000 | 12,376 | 868 |
| 2005-09-28 | 440,000 | 448,000 | 435,000 | 439,000 | 10,212 | 878 |
| 2005-09-27 | 440,000 | 441,000 | 433,000 | 435,000 | 9,118 | 870 |
| 2005-09-26 | 431,000 | 442,000 | 430,000 | 440,000 | 12,521 | 880 |
| 2005-09-22 | 428,000 | 429,000 | 422,000 | 429,000 | 7,450 | 858 |
| 2005-09-21 | 432,000 | 434,000 | 426,000 | 431,000 | 11,725 | 862 |
| 2005-09-20 | 434,000 | 437,000 | 430,000 | 437,000 | 11,854 | 874 |
| 2005-09-16 | 427,000 | 433,000 | 426,000 | 431,000 | 13,212 | 862 |
| 2005-09-15 | 418,000 | 426,000 | 416,000 | 426,000 | 12,387 | 852 |
| 2005-09-14 | 421,000 | 424,000 | 418,000 | 421,000 | 12,226 | 842 |
| 2005-09-13 | 424,000 | 432,000 | 417,000 | 424,000 | 23,422 | 848 |
| 2005-09-12 | 421,000 | 424,000 | 416,000 | 424,000 | 44,549 | 848 |
| 2005-09-09 | 384,000 | 391,000 | 382,000 | 391,000 | 36,763 | 782 |
| 2005-09-08 | 382,000 | 382,000 | 378,000 | 379,000 | 6,264 | 758 |
| 2005-09-07 | 380,000 | 384,000 | 379,000 | 381,000 | 8,264 | 762 |
| 2005-09-06 | 383,000 | 384,000 | 377,000 | 379,000 | 5,863 | 758 |
| 2005-09-05 | 381,000 | 381,000 | 378,000 | 380,000 | 6,785 | 760 |
| 2005-09-02 | 386,000 | 386,000 | 378,000 | 380,000 | 7,338 | 760 |
| 2005-09-01 | 387,000 | 387,000 | 384,000 | 385,000 | 5,769 | 770 |
| 2005-08-31 | 380,000 | 382,000 | 378,000 | 380,000 | 4,737 | 760 |
| 2005-08-30 | 383,000 | 383,000 | 378,000 | 381,000 | 3,995 | 762 |
| 2005-08-29 | 383,000 | 383,000 | 375,000 | 378,000 | 6,898 | 756 |
| 2005-08-26 | 384,000 | 386,000 | 382,000 | 385,000 | 4,048 | 770 |
| 2005-08-25 | 387,000 | 387,000 | 380,000 | 380,000 | 5,923 | 760 |
| 2005-08-24 | 383,000 | 386,000 | 381,000 | 385,000 | 4,917 | 770 |
| 2005-08-23 | 389,000 | 389,000 | 382,000 | 382,000 | 6,944 | 764 |
| 2005-08-22 | 382,000 | 387,000 | 378,000 | 385,000 | 7,572 | 770 |
| 2005-08-19 | 377,000 | 379,000 | 375,000 | 379,000 | 5,097 | 758 |
| 2005-08-18 | 382,000 | 383,000 | 378,000 | 379,000 | 5,614 | 758 |
| 2005-08-17 | 384,000 | 390,000 | 380,000 | 381,000 | 11,171 | 762 |
| 2005-08-16 | 387,000 | 388,000 | 382,000 | 383,000 | 5,451 | 766 |
| 2005-08-15 | 390,000 | 390,000 | 382,000 | 385,000 | 7,042 | 770 |
| 2005-08-12 | 393,000 | 395,000 | 386,000 | 389,000 | 13,716 | 778 |
| 2005-08-11 | 385,000 | 393,000 | 384,000 | 393,000 | 14,027 | 786 |
| 2005-08-10 | 378,000 | 385,000 | 376,000 | 381,000 | 8,618 | 762 |
| 2005-08-09 | 365,000 | 375,000 | 364,000 | 373,000 | 7,258 | 746 |
| 2005-08-08 | 365,000 | 366,000 | 360,000 | 364,000 | 8,403 | 728 |
| 2005-08-05 | 377,000 | 377,000 | 365,000 | 370,000 | 8,151 | 740 |
| 2005-08-04 | 380,000 | 381,000 | 371,000 | 379,000 | 9,794 | 758 |
| 2005-08-03 | 382,000 | 383,000 | 377,000 | 380,000 | 6,942 | 760 |
| 2005-08-02 | 371,000 | 388,000 | 370,000 | 385,000 | 18,998 | 770 |
| 2005-08-01 | 373,000 | 376,000 | 369,000 | 369,000 | 7,689 | 738 |
| 2005-07-29 | 372,000 | 375,000 | 366,000 | 372,000 | 10,077 | 744 |
| 2005-07-28 | 372,000 | 375,000 | 372,000 | 372,000 | 5,901 | 744 |
| 2005-07-27 | 374,000 | 377,000 | 372,000 | 375,000 | 5,150 | 750 |
| 2005-07-26 | 377,000 | 378,000 | 375,000 | 377,000 | 5,080 | 754 |
| 2005-07-25 | 374,000 | 377,000 | 374,000 | 375,000 | 5,567 | 750 |
| 2005-07-22 | 382,000 | 385,000 | 375,000 | 378,000 | 8,688 | 756 |
| 2005-07-21 | 385,000 | 388,000 | 381,000 | 381,000 | 6,947 | 762 |
| 2005-07-20 | 388,000 | 390,000 | 385,000 | 386,000 | 7,008 | 772 |
| 2005-07-19 | 388,000 | 390,000 | 386,000 | 389,000 | 7,693 | 778 |
| 2005-07-15 | 387,000 | 388,000 | 383,000 | 384,000 | 4,076 | 768 |
| 2005-07-14 | 379,000 | 389,000 | 379,000 | 386,000 | 12,765 | 772 |
| 2005-07-13 | 393,000 | 393,000 | 381,000 | 381,000 | 13,084 | 762 |
| 2005-07-12 | 394,000 | 395,000 | 391,000 | 392,000 | 6,258 | 784 |
| 2005-07-11 | 391,000 | 393,000 | 390,000 | 392,000 | 8,527 | 784 |
| 2005-07-08 | 390,000 | 394,000 | 386,000 | 386,000 | 23,370 | 772 |
| 2005-07-07 | 386,000 | 388,000 | 383,000 | 388,000 | 9,220 | 776 |
| 2005-07-06 | 384,000 | 386,000 | 383,000 | 385,000 | 8,023 | 770 |
| 2005-07-05 | 383,000 | 383,000 | 379,000 | 383,000 | 6,160 | 766 |
| 2005-07-04 | 382,000 | 386,000 | 382,000 | 383,000 | 7,292 | 766 |
| 2005-07-01 | 375,000 | 381,000 | 373,000 | 379,000 | 8,680 | 758 |
| 2005-06-30 | 382,000 | 382,000 | 377,000 | 379,000 | 6,158 | 758 |
| 2005-06-29 | 379,000 | 384,000 | 378,000 | 382,000 | 11,410 | 764 |
| 2005-06-28 | 370,000 | 376,000 | 369,000 | 375,000 | 11,756 | 750 |
| 2005-06-27 | 365,000 | 366,000 | 363,000 | 366,000 | 6,080 | 732 |
| 2005-06-24 | 360,000 | 368,000 | 360,000 | 367,000 | 9,601 | 734 |
| 2005-06-23 | 358,000 | 365,000 | 357,000 | 365,000 | 8,179 | 730 |
| 2005-06-22 | 358,000 | 361,000 | 356,000 | 360,000 | 6,102 | 720 |
| 2005-06-21 | 360,000 | 361,000 | 357,000 | 357,000 | 5,190 | 714 |
| 2005-06-20 | 363,000 | 363,000 | 358,000 | 360,000 | 3,779 | 720 |
| 2005-06-17 | 360,000 | 363,000 | 359,000 | 361,000 | 5,053 | 722 |
| 2005-06-16 | 360,000 | 363,000 | 359,000 | 359,000 | 4,571 | 718 |
| 2005-06-15 | 360,000 | 363,000 | 358,000 | 363,000 | 4,497 | 726 |
| 2005-06-14 | 357,000 | 363,000 | 357,000 | 360,000 | 9,259 | 720 |
| 2005-06-13 | 356,000 | 362,000 | 355,000 | 356,000 | 10,497 | 712 |
| 2005-06-10 | 344,000 | 355,000 | 343,000 | 351,000 | 43,123 | 702 |
| 2005-06-09 | 354,000 | 354,000 | 342,000 | 343,000 | 13,622 | 686 |
| 2005-06-08 | 350,000 | 357,000 | 346,000 | 353,000 | 14,627 | 706 |
| 2005-06-07 | 348,000 | 351,000 | 345,000 | 348,000 | 9,177 | 696 |
| 2005-06-06 | 345,000 | 347,000 | 343,000 | 347,000 | 5,553 | 694 |
| 2005-06-03 | 354,000 | 354,000 | 346,000 | 350,000 | 6,790 | 700 |
| 2005-06-02 | 350,000 | 354,000 | 348,000 | 349,000 | 9,280 | 698 |
| 2005-06-01 | 345,000 | 350,000 | 345,000 | 348,000 | 6,204 | 696 |
| 2005-05-31 | 354,000 | 355,000 | 348,000 | 348,000 | 8,437 | 696 |
| 2005-05-30 | 353,000 | 358,000 | 352,000 | 355,000 | 6,645 | 710 |
| 2005-05-27 | 347,000 | 351,000 | 345,000 | 351,000 | 6,837 | 702 |
| 2005-05-26 | 344,000 | 346,000 | 339,000 | 346,000 | 8,621 | 692 |
| 2005-05-25 | 346,000 | 346,000 | 336,000 | 339,000 | 6,831 | 678 |
| 2005-05-24 | 343,000 | 351,000 | 343,000 | 347,000 | 9,975 | 694 |
| 2005-05-23 | 336,000 | 343,000 | 335,000 | 343,000 | 5,871 | 686 |
| 2005-05-20 | 339,000 | 342,000 | 334,000 | 335,000 | 9,690 | 670 |
| 2005-05-19 | 336,000 | 342,000 | 332,000 | 342,000 | 11,174 | 684 |
| 2005-05-18 | 332,000 | 332,000 | 326,000 | 331,000 | 11,888 | 662 |
| 2005-05-17 | 335,000 | 336,000 | 319,000 | 321,000 | 11,144 | 642 |
| 2005-05-16 | 339,000 | 342,000 | 330,000 | 332,000 | 8,016 | 664 |
| 2005-05-13 | 343,000 | 346,000 | 340,000 | 342,000 | 9,585 | 684 |
| 2005-05-12 | 345,000 | 352,000 | 343,000 | 345,000 | 10,016 | 690 |
| 2005-05-11 | 342,000 | 342,000 | 334,000 | 340,000 | 10,546 | 680 |
| 2005-05-10 | 337,000 | 346,000 | 335,000 | 343,000 | 23,385 | 686 |
| 2005-05-09 | 327,000 | 329,000 | 323,000 | 324,000 | 10,837 | 648 |
| 2005-05-06 | 325,000 | 327,000 | 323,000 | 326,000 | 6,300 | 652 |
| 2005-05-02 | 320,000 | 324,000 | 320,000 | 320,000 | 4,329 | 640 |
| 2005-04-28 | 324,000 | 326,000 | 319,000 | 323,000 | 8,559 | 646 |
| 2005-04-27 | 326,000 | 329,000 | 325,000 | 326,000 | 8,173 | 652 |
| 2005-04-26 | 332,000 | 334,000 | 328,000 | 331,000 | 8,464 | 662 |
| 2005-04-25 | 337,000 | 339,000 | 334,000 | 335,000 | 6,612 | 670 |
| 2005-04-22 | 342,000 | 344,000 | 337,000 | 342,000 | 10,888 | 684 |
| 2005-04-21 | 332,000 | 337,000 | 324,000 | 335,000 | 10,622 | 670 |
| 2005-04-20 | 339,000 | 340,000 | 333,000 | 337,000 | 7,816 | 674 |
| 2005-04-19 | 337,000 | 339,000 | 331,000 | 334,000 | 10,079 | 668 |
| 2005-04-18 | 340,000 | 340,000 | 333,000 | 334,000 | 12,020 | 668 |
| 2005-04-15 | 352,000 | 354,000 | 347,000 | 350,000 | 6,659 | 700 |
| 2005-04-14 | 360,000 | 360,000 | 351,000 | 355,000 | 7,318 | 710 |
| 2005-04-13 | 365,000 | 365,000 | 361,000 | 361,000 | 5,930 | 722 |
| 2005-04-12 | 365,000 | 368,000 | 361,000 | 364,000 | 6,261 | 728 |
| 2005-04-11 | 372,000 | 372,000 | 364,000 | 364,000 | 7,017 | 728 |
| 2005-04-08 | 366,000 | 376,000 | 366,000 | 372,000 | 17,624 | 744 |
| 2005-04-07 | 367,000 | 369,000 | 365,000 | 365,000 | 6,200 | 730 |
| 2005-04-06 | 366,000 | 367,000 | 363,000 | 366,000 | 8,147 | 732 |
| 2005-04-05 | 364,000 | 369,000 | 364,000 | 368,000 | 6,805 | 736 |
| 2005-04-04 | 365,000 | 370,000 | 363,000 | 367,000 | 3,798 | 734 |
| 2005-04-01 | 367,000 | 369,000 | 365,000 | 369,000 | 4,377 | 738 |
| 2005-03-31 | 372,000 | 373,000 | 367,000 | 370,000 | 9,033 | 740 |
| 2005-03-30 | 370,000 | 371,000 | 364,000 | 367,000 | 10,835 | 734 |
| 2005-03-29 | 387,000 | 387,000 | 372,000 | 375,000 | 9,229 | 750 |
| 2005-03-28 | 380,000 | 387,000 | 380,000 | 384,000 | 3,443 | 768 |
| 2005-03-25 | 381,000 | 385,000 | 380,000 | 382,000 | 4,061 | 764 |
| 2005-03-24 | 383,000 | 386,000 | 379,000 | 382,000 | 7,119 | 764 |
| 2005-03-23 | 392,000 | 392,000 | 384,000 | 386,000 | 6,109 | 772 |
| 2005-03-22 | 397,000 | 397,000 | 390,000 | 391,000 | 6,269 | 782 |
| 2005-03-18 | 391,000 | 397,000 | 390,000 | 395,000 | 4,737 | 790 |
| 2005-03-17 | 390,000 | 391,000 | 388,000 | 389,000 | 4,256 | 778 |
| 2005-03-16 | 391,000 | 394,000 | 387,000 | 394,000 | 5,021 | 788 |
| 2005-03-15 | 397,000 | 398,000 | 387,000 | 388,000 | 8,901 | 776 |
| 2005-03-14 | 394,000 | 394,000 | 390,000 | 390,000 | 4,881 | 780 |
| 2005-03-11 | 382,000 | 394,000 | 382,000 | 390,000 | 41,324 | 780 |
| 2005-03-10 | 383,000 | 389,000 | 383,000 | 385,000 | 4,041 | 770 |
| 2005-03-09 | 390,000 | 390,000 | 386,000 | 387,000 | 8,047 | 774 |
| 2005-03-08 | 392,000 | 393,000 | 386,000 | 388,000 | 13,786 | 776 |
| 2005-03-07 | 378,000 | 388,000 | 378,000 | 388,000 | 19,032 | 776 |
| 2005-03-04 | 364,000 | 369,000 | 364,000 | 369,000 | 4,157 | 738 |
| 2005-03-03 | 368,000 | 369,000 | 366,000 | 369,000 | 3,471 | 738 |
| 2005-03-02 | 374,000 | 374,000 | 367,000 | 369,000 | 4,061 | 738 |
| 2005-03-01 | 371,000 | 374,000 | 370,000 | 372,000 | 4,676 | 744 |
| 2005-02-28 | 369,000 | 370,000 | 367,000 | 369,000 | 4,579 | 738 |
| 2005-02-25 | 363,000 | 368,000 | 362,000 | 366,000 | 5,867 | 732 |
| 2005-02-24 | 355,000 | 361,000 | 354,000 | 361,000 | 5,325 | 722 |
| 2005-02-23 | 356,000 | 357,000 | 350,000 | 353,000 | 8,585 | 706 |
| 2005-02-22 | 364,000 | 368,000 | 358,000 | 360,000 | 7,200 | 720 |
| 2005-02-21 | 363,000 | 365,000 | 360,000 | 363,000 | 4,825 | 726 |
| 2005-02-18 | 363,000 | 367,000 | 362,000 | 365,000 | 3,408 | 730 |
| 2005-02-17 | 369,000 | 370,000 | 364,000 | 364,000 | 4,786 | 728 |
| 2005-02-16 | 366,000 | 370,000 | 364,000 | 365,000 | 4,670 | 730 |
| 2005-02-15 | 373,000 | 374,000 | 367,000 | 368,000 | 3,875 | 736 |
| 2005-02-14 | 379,000 | 379,000 | 373,000 | 373,000 | 8,926 | 746 |
| 2005-02-10 | 363,000 | 370,000 | 363,000 | 370,000 | 12,165 | 740 |
| 2005-02-09 | 362,000 | 366,000 | 361,000 | 363,000 | 8,116 | 726 |
| 2005-02-08 | 359,000 | 362,000 | 357,000 | 358,000 | 4,821 | 716 |
| 2005-02-07 | 356,000 | 362,000 | 354,000 | 358,000 | 6,936 | 716 |
| 2005-02-04 | 357,000 | 357,000 | 351,000 | 356,000 | 5,059 | 712 |
| 2005-02-03 | 352,000 | 363,000 | 352,000 | 356,000 | 8,337 | 712 |
| 2005-02-02 | 354,000 | 358,000 | 352,000 | 352,000 | 7,281 | 704 |
| 2005-02-01 | 356,000 | 357,000 | 350,000 | 351,000 | 5,182 | 702 |
| 2005-01-31 | 344,000 | 358,000 | 344,000 | 357,000 | 12,794 | 714 |
| 2005-01-28 | 346,000 | 349,000 | 337,000 | 343,000 | 9,477 | 686 |
| 2005-01-27 | 352,000 | 353,000 | 345,000 | 347,000 | 6,229 | 694 |
| 2005-01-26 | 354,000 | 356,000 | 353,000 | 354,000 | 5,221 | 708 |
| 2005-01-25 | 351,000 | 355,000 | 350,000 | 354,000 | 4,132 | 708 |
| 2005-01-24 | 352,000 | 358,000 | 350,000 | 356,000 | 6,633 | 712 |
| 2005-01-21 | 352,000 | 355,000 | 351,000 | 351,000 | 6,038 | 702 |
| 2005-01-20 | 356,000 | 359,000 | 352,000 | 354,000 | 9,705 | 708 |
| 2005-01-19 | 365,000 | 366,000 | 358,000 | 361,000 | 6,575 | 722 |
| 2005-01-18 | 368,000 | 370,000 | 361,000 | 362,000 | 8,435 | 724 |
| 2005-01-17 | 365,000 | 375,000 | 363,000 | 371,000 | 29,754 | 742 |
| 2005-01-14 | 345,000 | 357,000 | 344,000 | 355,000 | 21,090 | 710 |
| 2005-01-13 | 342,000 | 346,000 | 340,000 | 343,000 | 5,871 | 686 |
| 2005-01-12 | 348,000 | 348,000 | 341,000 | 341,000 | 5,932 | 682 |
| 2005-01-11 | 347,000 | 351,000 | 346,000 | 349,000 | 9,317 | 698 |
| 2005-01-07 | 343,000 | 349,000 | 342,000 | 344,000 | 15,745 | 688 |
| 2005-01-06 | 332,000 | 339,000 | 332,000 | 339,000 | 6,579 | 678 |
| 2005-01-05 | 331,000 | 334,000 | 329,000 | 333,000 | 5,216 | 666 |
| 2005-01-04 | 331,000 | 334,000 | 329,000 | 333,000 | 1,801 | 666 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
