1711 (株)SDSホールディングス 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 | 1,108,670 | 1,108,670 | 1,088,510 | 1,098,590 | 24 | 5,297.14 |
| 2005-12-29 | 1,108,670 | 1,128,830 | 1,088,510 | 1,108,670 | 88 | 5,345.74 |
| 2005-12-28 | 1,078,430 | 1,118,750 | 1,078,430 | 1,118,750 | 52 | 5,394.34 |
| 2005-12-27 | 1,108,670 | 1,108,670 | 1,078,430 | 1,078,430 | 84 | 5,199.95 |
| 2005-12-26 | 1,138,910 | 1,148,980 | 1,108,670 | 1,118,750 | 109 | 5,394.34 |
| 2005-12-22 | 1,128,830 | 1,128,830 | 1,108,670 | 1,118,750 | 29 | 5,394.34 |
| 2005-12-21 | 1,159,060 | 1,189,300 | 1,118,750 | 1,138,910 | 143 | 5,491.54 |
| 2005-12-20 | 1,078,430 | 1,169,140 | 1,078,430 | 1,148,980 | 271 | 5,540.13 |
| 2005-12-19 | 1,078,430 | 1,078,430 | 1,058,280 | 1,068,350 | 45 | 5,151.35 |
| 2005-12-16 | 1,068,350 | 1,078,430 | 1,048,200 | 1,058,280 | 48 | 5,102.76 |
| 2005-12-15 | 1,078,430 | 1,078,430 | 1,038,120 | 1,058,280 | 89 | 5,102.76 |
| 2005-12-14 | 1,028,040 | 1,128,830 | 1,028,040 | 1,098,590 | 253 | 5,297.14 |
| 2005-12-13 | 1,017,960 | 1,028,040 | 1,017,960 | 1,017,960 | 40 | 4,908.36 |
| 2005-12-12 | 1,038,120 | 1,038,120 | 1,017,960 | 1,017,960 | 41 | 4,908.36 |
| 2005-12-09 | 1,038,120 | 1,038,120 | 1,028,040 | 1,038,120 | 15 | 5,005.56 |
| 2005-12-08 | 1,038,120 | 1,048,200 | 1,028,040 | 1,038,120 | 18 | 5,005.56 |
| 2005-12-07 | 1,048,200 | 1,048,200 | 1,038,120 | 1,038,120 | 34 | 5,005.56 |
| 2005-12-06 | 1,038,120 | 1,058,280 | 1,038,120 | 1,048,200 | 25 | 5,054.16 |
| 2005-12-05 | 1,068,350 | 1,068,350 | 1,048,200 | 1,058,280 | 35 | 5,102.76 |
| 2005-12-02 | 1,048,200 | 1,068,350 | 1,038,120 | 1,068,350 | 44 | 5,151.35 |
| 2005-12-01 | 1,058,280 | 1,058,280 | 1,038,120 | 1,038,120 | 24 | 5,005.56 |
| 2005-11-30 | 1,048,200 | 1,058,280 | 1,038,120 | 1,058,280 | 27 | 5,102.76 |
| 2005-11-29 | 1,058,280 | 1,068,350 | 1,058,280 | 1,058,280 | 27 | 5,102.76 |
| 2005-11-28 | 1,048,200 | 1,068,350 | 1,048,200 | 1,058,280 | 35 | 5,102.76 |
| 2005-11-25 | 1,058,280 | 1,058,280 | 1,038,120 | 1,048,200 | 13 | 5,054.16 |
| 2005-11-24 | 1,078,430 | 1,078,430 | 1,058,280 | 1,058,280 | 17 | 5,102.76 |
| 2005-11-22 | 1,078,430 | 1,078,430 | 1,068,350 | 1,078,430 | 26 | 5,199.95 |
| 2005-11-21 | 1,098,590 | 1,098,590 | 1,068,350 | 1,088,510 | 48 | 5,248.55 |
| 2005-11-18 | 1,088,510 | 1,098,590 | 1,058,280 | 1,068,350 | 73 | 5,151.35 |
| 2005-11-17 | 1,058,280 | 1,068,350 | 1,028,040 | 1,058,280 | 59 | 5,102.76 |
| 2005-11-16 | 1,108,670 | 1,108,670 | 1,017,960 | 1,048,200 | 266 | 5,054.16 |
| 2005-11-15 | 1,159,060 | 1,209,460 | 1,148,980 | 1,209,460 | 296 | 5,831.72 |
| 2005-11-14 | 1,017,960 | 1,098,590 | 1,017,960 | 1,098,590 | 163 | 5,297.14 |
| 2005-11-11 | 987,724 | 1,002,840 | 979,660 | 996,794 | 40 | 4,806.31 |
| 2005-11-10 | 1,001,830 | 1,001,830 | 978,653 | 987,724 | 55 | 4,762.57 |
| 2005-11-09 | 1,006,870 | 1,007,880 | 1,002,840 | 1,003,850 | 47 | 4,840.33 |
| 2005-11-08 | 1,028,040 | 1,028,040 | 1,006,870 | 1,006,870 | 43 | 4,854.91 |
| 2005-11-07 | 1,007,880 | 1,028,040 | 1,007,880 | 1,007,880 | 33 | 4,859.77 |
| 2005-11-04 | 1,007,880 | 1,017,960 | 1,007,880 | 1,007,880 | 30 | 4,859.77 |
| 2005-11-02 | 1,028,040 | 1,028,040 | 1,007,880 | 1,017,960 | 47 | 4,908.36 |
| 2005-11-01 | 1,048,200 | 1,048,200 | 1,038,120 | 1,038,120 | 4 | 5,005.56 |
| 2005-10-31 | 1,048,200 | 1,068,350 | 1,038,120 | 1,038,120 | 20 | 5,005.56 |
| 2005-10-28 | 1,038,120 | 1,048,200 | 1,028,040 | 1,048,200 | 19 | 5,054.16 |
| 2005-10-27 | 1,088,510 | 1,088,510 | 1,058,280 | 1,058,280 | 35 | 5,102.76 |
| 2005-10-26 | 1,068,350 | 1,088,510 | 1,068,350 | 1,088,510 | 37 | 5,248.55 |
| 2005-10-25 | 1,007,880 | 1,068,350 | 1,001,830 | 1,068,350 | 126 | 5,151.35 |
| 2005-10-24 | 1,128,830 | 1,148,980 | 1,108,670 | 1,128,830 | 70 | 5,442.94 |
| 2005-10-21 | 1,128,830 | 1,128,830 | 1,088,510 | 1,098,590 | 59 | 5,297.14 |
| 2005-10-20 | 1,068,350 | 1,128,830 | 1,068,350 | 1,118,750 | 80 | 5,394.34 |
| 2005-10-19 | 1,017,960 | 1,078,430 | 1,017,960 | 1,068,350 | 94 | 5,151.35 |
| 2005-10-18 | 1,007,880 | 1,017,960 | 1,006,870 | 1,017,960 | 119 | 4,908.36 |
| 2005-10-17 | 1,078,430 | 1,078,430 | 1,006,870 | 1,038,120 | 112 | 5,005.56 |
| 2005-10-14 | 1,108,670 | 1,108,670 | 1,078,430 | 1,098,590 | 79 | 5,297.14 |
| 2005-10-13 | 1,169,140 | 1,169,140 | 1,138,910 | 1,148,980 | 53 | 5,540.13 |
| 2005-10-12 | 1,189,300 | 1,189,300 | 1,169,140 | 1,179,220 | 37 | 5,685.93 |
| 2005-10-11 | 1,199,380 | 1,199,380 | 1,179,220 | 1,189,300 | 18 | 5,734.52 |
| 2005-10-07 | 1,209,460 | 1,209,460 | 1,199,380 | 1,209,460 | 18 | 5,831.72 |
| 2005-10-06 | 1,209,460 | 1,229,620 | 1,199,380 | 1,199,380 | 17 | 5,783.12 |
| 2005-10-05 | 1,239,690 | 1,239,690 | 1,209,460 | 1,219,540 | 25 | 5,880.31 |
| 2005-10-04 | 1,219,540 | 1,249,770 | 1,209,460 | 1,229,620 | 63 | 5,928.92 |
| 2005-10-03 | 1,199,380 | 1,209,460 | 1,189,300 | 1,209,460 | 38 | 5,831.72 |
| 2005-09-30 | 1,209,460 | 1,209,460 | 1,189,300 | 1,199,380 | 28 | 5,783.12 |
| 2005-09-29 | 1,229,620 | 1,239,690 | 1,199,380 | 1,209,460 | 81 | 5,831.72 |
| 2005-09-28 | 1,239,690 | 1,269,930 | 1,229,620 | 1,239,690 | 71 | 5,977.51 |
| 2005-09-27 | 1,269,930 | 1,269,930 | 1,219,540 | 1,229,620 | 56 | 5,928.92 |
| 2005-09-26 | 1,239,690 | 1,280,010 | 1,239,690 | 1,280,010 | 65 | 6,171.91 |
| 2005-09-22 | 1,229,620 | 1,239,690 | 1,199,380 | 1,229,620 | 71 | 5,928.92 |
| 2005-09-21 | 1,219,540 | 1,239,690 | 1,179,220 | 1,239,690 | 170 | 5,977.51 |
| 2005-09-20 | 1,320,320 | 1,320,320 | 1,229,620 | 1,249,770 | 163 | 6,026.10 |
| 2005-09-16 | 1,340,480 | 1,340,480 | 1,310,250 | 1,320,320 | 94 | 6,366.29 |
| 2005-09-15 | 1,370,720 | 1,380,800 | 1,340,480 | 1,340,480 | 104 | 6,463.49 |
| 2005-09-14 | 1,390,880 | 1,421,110 | 1,370,720 | 1,380,800 | 169 | 6,657.88 |
| 2005-09-13 | 1,451,350 | 1,451,350 | 1,441,270 | 1,451,350 | 18 | 6,998.06 |
| 2005-09-12 | 1,461,430 | 1,461,430 | 1,451,350 | 1,451,350 | 16 | 6,998.06 |
| 2005-09-09 | 1,461,430 | 1,461,430 | 1,451,350 | 1,451,350 | 22 | 6,998.06 |
| 2005-09-08 | 1,461,430 | 1,461,430 | 1,451,350 | 1,461,430 | 18 | 7,046.66 |
| 2005-09-07 | 1,461,430 | 1,471,510 | 1,461,430 | 1,461,430 | 9 | 7,046.66 |
| 2005-09-06 | 1,481,590 | 1,481,590 | 1,471,510 | 1,471,510 | 11 | 7,095.25 |
| 2005-09-05 | 1,481,590 | 1,481,590 | 1,471,510 | 1,481,590 | 21 | 7,143.86 |
| 2005-09-02 | 1,471,510 | 1,491,660 | 1,461,430 | 1,491,660 | 54 | 7,192.45 |
| 2005-09-01 | 1,451,350 | 1,481,590 | 1,451,350 | 1,471,510 | 43 | 7,095.25 |
| 2005-08-31 | 1,461,430 | 1,471,510 | 1,461,430 | 1,461,430 | 20 | 7,046.66 |
| 2005-08-30 | 1,461,430 | 1,471,510 | 1,461,430 | 1,471,510 | 23 | 7,095.25 |
| 2005-08-29 | 1,471,510 | 1,481,590 | 1,461,430 | 1,471,510 | 27 | 7,095.25 |
| 2005-08-26 | 1,471,510 | 1,481,590 | 1,461,430 | 1,471,510 | 27 | 7,095.25 |
| 2005-08-25 | 1,481,590 | 1,491,660 | 1,471,510 | 1,471,510 | 21 | 7,095.25 |
| 2005-08-24 | 1,481,590 | 1,491,660 | 1,481,590 | 1,481,590 | 26 | 7,143.86 |
| 2005-08-23 | 1,481,590 | 1,491,660 | 1,471,510 | 1,481,590 | 38 | 7,143.86 |
| 2005-08-22 | 1,491,660 | 1,491,660 | 1,471,510 | 1,471,510 | 36 | 7,095.25 |
| 2005-08-19 | 1,481,590 | 1,491,660 | 1,471,510 | 1,491,660 | 41 | 7,192.45 |
| 2005-08-18 | 1,481,590 | 1,501,740 | 1,471,510 | 1,501,740 | 63 | 7,241.04 |
| 2005-08-17 | 1,491,660 | 1,491,660 | 1,481,590 | 1,481,590 | 27 | 7,143.86 |
| 2005-08-16 | 1,481,590 | 1,501,740 | 1,471,510 | 1,491,660 | 104 | 7,192.45 |
| 2005-08-15 | 1,521,900 | 1,531,980 | 1,511,820 | 1,531,980 | 77 | 7,386.85 |
| 2005-08-12 | 1,501,740 | 1,501,740 | 1,491,660 | 1,501,740 | 32 | 7,241.04 |
| 2005-08-11 | 1,501,740 | 1,511,820 | 1,491,660 | 1,501,740 | 36 | 7,241.04 |
| 2005-08-10 | 1,491,660 | 1,511,820 | 1,481,590 | 1,501,740 | 47 | 7,241.04 |
| 2005-08-09 | 1,471,510 | 1,511,820 | 1,471,510 | 1,501,740 | 55 | 7,241.04 |
| 2005-08-08 | 1,461,430 | 1,461,430 | 1,431,190 | 1,451,350 | 78 | 6,998.06 |
| 2005-08-05 | 1,491,660 | 1,491,660 | 1,461,430 | 1,481,590 | 57 | 7,143.86 |
| 2005-08-04 | 1,511,820 | 1,511,820 | 1,481,590 | 1,501,740 | 87 | 7,241.04 |
| 2005-08-03 | 1,542,060 | 1,542,060 | 1,521,900 | 1,521,900 | 33 | 7,338.24 |
| 2005-08-02 | 1,562,220 | 1,562,220 | 1,521,900 | 1,521,900 | 46 | 7,338.24 |
| 2005-08-01 | 1,542,060 | 1,582,380 | 1,531,980 | 1,562,220 | 90 | 7,532.64 |
| 2005-07-29 | 1,562,220 | 1,562,220 | 1,531,980 | 1,531,980 | 63 | 7,386.85 |
| 2005-07-28 | 1,572,290 | 1,632,770 | 1,552,140 | 1,582,380 | 245 | 7,629.84 |
| 2005-07-27 | 1,511,820 | 1,521,900 | 1,511,820 | 1,511,820 | 23 | 7,289.65 |
| 2005-07-26 | 1,491,660 | 1,511,820 | 1,481,590 | 1,511,820 | 62 | 7,289.65 |
| 2005-07-25 | 1,511,820 | 1,511,820 | 1,481,590 | 1,491,660 | 91 | 7,192.45 |
| 2005-07-22 | 1,521,900 | 1,521,900 | 1,511,820 | 1,521,900 | 25 | 7,338.24 |
| 2005-07-21 | 1,542,060 | 1,542,060 | 1,521,900 | 1,521,900 | 47 | 7,338.24 |
| 2005-07-20 | 1,542,060 | 1,552,140 | 1,531,980 | 1,552,140 | 28 | 7,484.03 |
| 2005-07-19 | 1,542,060 | 1,552,140 | 1,531,980 | 1,542,060 | 25 | 7,435.44 |
| 2005-07-15 | 1,562,220 | 1,562,220 | 1,542,060 | 1,542,060 | 38 | 7,435.44 |
| 2005-07-14 | 1,552,140 | 1,562,220 | 1,542,060 | 1,542,060 | 63 | 7,435.44 |
| 2005-07-13 | 1,542,060 | 1,542,060 | 1,531,980 | 1,542,060 | 21 | 7,435.44 |
| 2005-07-12 | 1,542,060 | 1,552,140 | 1,531,980 | 1,542,060 | 35 | 7,435.44 |
| 2005-07-11 | 1,572,290 | 1,572,290 | 1,542,060 | 1,552,140 | 34 | 7,484.03 |
| 2005-07-08 | 1,572,290 | 1,582,380 | 1,552,140 | 1,562,220 | 109 | 7,532.64 |
| 2005-07-07 | 1,521,900 | 1,622,690 | 1,521,900 | 1,612,610 | 262 | 7,775.63 |
| 2005-07-06 | 1,521,900 | 1,531,980 | 1,521,900 | 1,521,900 | 21 | 7,338.24 |
| 2005-07-05 | 1,531,980 | 1,531,980 | 1,511,820 | 1,521,900 | 38 | 7,338.24 |
| 2005-07-04 | 1,542,060 | 1,542,060 | 1,521,900 | 1,542,060 | 40 | 7,435.44 |
| 2005-07-01 | 1,552,140 | 1,562,220 | 1,542,060 | 1,542,060 | 24 | 7,435.44 |
| 2005-06-30 | 1,572,290 | 1,582,380 | 1,542,060 | 1,552,140 | 42 | 7,484.03 |
| 2005-06-29 | 1,552,140 | 1,592,450 | 1,552,140 | 1,582,380 | 56 | 7,629.84 |
| 2005-06-28 | 1,552,140 | 1,562,220 | 1,552,140 | 1,552,140 | 31 | 7,484.03 |
| 2005-06-27 | 1,552,140 | 1,562,220 | 1,542,060 | 1,562,220 | 23 | 7,532.64 |
| 2005-06-24 | 1,542,060 | 1,572,290 | 1,521,900 | 1,572,290 | 40 | 7,581.23 |
| 2005-06-23 | 1,552,140 | 1,592,450 | 1,542,060 | 1,542,060 | 125 | 7,435.44 |
| 2005-06-22 | 1,531,980 | 1,542,060 | 1,521,900 | 1,531,980 | 24 | 7,386.85 |
| 2005-06-21 | 1,542,060 | 1,552,140 | 1,531,980 | 1,531,980 | 25 | 7,386.85 |
| 2005-06-20 | 1,511,820 | 1,531,980 | 1,511,820 | 1,531,980 | 39 | 7,386.85 |
| 2005-06-17 | 1,501,740 | 1,511,820 | 1,491,660 | 1,491,660 | 46 | 7,192.45 |
| 2005-06-16 | 1,491,660 | 1,521,900 | 1,481,590 | 1,511,820 | 43 | 7,289.65 |
| 2005-06-15 | 1,501,740 | 1,501,740 | 1,491,660 | 1,501,740 | 30 | 7,241.04 |
| 2005-06-14 | 1,511,820 | 1,511,820 | 1,511,820 | 1,511,820 | 46 | 7,289.65 |
| 2005-06-13 | 1,531,980 | 1,542,060 | 1,511,820 | 1,511,820 | 43 | 7,289.65 |
| 2005-06-10 | 1,531,980 | 1,531,980 | 1,521,900 | 1,531,980 | 31 | 7,386.85 |
| 2005-06-09 | 1,542,060 | 1,542,060 | 1,521,900 | 1,531,980 | 30 | 7,386.85 |
| 2005-06-08 | 1,552,140 | 1,572,290 | 1,542,060 | 1,542,060 | 37 | 7,435.44 |
| 2005-06-07 | 1,552,140 | 1,562,220 | 1,542,060 | 1,552,140 | 34 | 7,484.03 |
| 2005-06-06 | 1,562,220 | 1,572,290 | 1,562,220 | 1,562,220 | 20 | 7,532.64 |
| 2005-06-03 | 1,582,380 | 1,582,380 | 1,562,220 | 1,572,290 | 31 | 7,581.23 |
| 2005-06-02 | 1,572,290 | 1,602,530 | 1,562,220 | 1,602,530 | 66 | 7,727.02 |
| 2005-06-01 | 1,552,140 | 1,562,220 | 1,531,980 | 1,552,140 | 111 | 7,484.03 |
| 2005-05-31 | 1,552,140 | 1,572,290 | 1,542,060 | 1,552,140 | 47 | 7,484.03 |
| 2005-05-30 | 1,562,220 | 1,562,220 | 1,531,980 | 1,542,060 | 47 | 7,435.44 |
| 2005-05-27 | 1,552,140 | 1,572,290 | 1,552,140 | 1,572,290 | 36 | 7,581.23 |
| 2005-05-26 | 1,521,900 | 1,572,290 | 1,511,820 | 1,562,220 | 44 | 7,532.64 |
| 2005-05-25 | 1,582,380 | 1,612,610 | 1,542,060 | 1,572,290 | 70 | 7,581.23 |
| 2005-05-24 | 1,612,610 | 1,622,690 | 1,582,380 | 1,592,450 | 46 | 7,678.43 |
| 2005-05-23 | 1,622,690 | 1,622,690 | 1,592,450 | 1,592,450 | 25 | 7,678.43 |
| 2005-05-20 | 1,652,920 | 1,652,920 | 1,592,450 | 1,612,610 | 58 | 7,775.63 |
| 2005-05-19 | 1,612,610 | 1,663,000 | 1,602,530 | 1,652,920 | 112 | 7,970.01 |
| 2005-05-18 | 1,582,380 | 1,592,450 | 1,562,220 | 1,572,290 | 44 | 7,581.23 |
| 2005-05-17 | 1,622,690 | 1,652,920 | 1,542,060 | 1,562,220 | 206 | 7,532.64 |
| 2005-05-16 | 1,652,920 | 1,652,920 | 1,582,380 | 1,592,450 | 226 | 7,678.43 |
| 2005-05-13 | 1,753,710 | 1,773,870 | 1,663,000 | 1,683,160 | 439 | 8,115.81 |
| 2005-05-12 | 1,743,640 | 1,794,030 | 1,693,240 | 1,753,710 | 593 | 8,455.99 |
| 2005-05-11 | 1,693,240 | 1,733,560 | 1,663,000 | 1,723,480 | 235 | 8,310.20 |
| 2005-05-10 | 1,703,320 | 1,713,400 | 1,663,000 | 1,673,080 | 144 | 8,067.21 |
| 2005-05-09 | 1,703,320 | 1,783,950 | 1,642,850 | 1,673,080 | 1,059 | 8,067.21 |
| 2005-05-06 | 1,703,320 | 1,723,480 | 1,673,080 | 1,693,240 | 389 | 8,164.41 |
| 2005-05-02 | 1,592,450 | 1,703,320 | 1,572,290 | 1,673,080 | 321 | 8,067.21 |
| 2005-04-28 | 1,622,690 | 1,632,770 | 1,572,290 | 1,592,450 | 193 | 7,678.43 |
| 2005-04-27 | 1,582,380 | 1,723,480 | 1,582,380 | 1,642,850 | 1,906 | 7,921.42 |
| 2005-04-26 | 1,562,220 | 1,562,220 | 1,531,980 | 1,552,140 | 40 | 7,484.03 |
| 2005-04-25 | 1,562,220 | 1,572,290 | 1,531,980 | 1,552,140 | 53 | 7,484.03 |
| 2005-04-22 | 1,572,290 | 1,602,530 | 1,552,140 | 1,572,290 | 182 | 7,581.23 |
| 2005-04-21 | 1,511,820 | 1,552,140 | 1,491,660 | 1,552,140 | 73 | 7,484.03 |
| 2005-04-20 | 1,542,060 | 1,542,060 | 1,501,740 | 1,531,980 | 122 | 7,386.85 |
| 2005-04-19 | 1,542,060 | 1,542,060 | 1,471,510 | 1,511,820 | 272 | 7,289.65 |
| 2005-04-18 | 1,552,140 | 1,602,530 | 1,491,660 | 1,501,740 | 145 | 7,241.04 |
| 2005-04-15 | 1,612,610 | 1,622,690 | 1,582,380 | 1,612,610 | 88 | 7,775.63 |
| 2005-04-14 | 1,542,060 | 1,622,690 | 1,542,060 | 1,622,690 | 112 | 7,824.22 |
| 2005-04-13 | 1,552,140 | 1,572,290 | 1,542,060 | 1,552,140 | 94 | 7,484.03 |
| 2005-04-12 | 1,572,290 | 1,582,380 | 1,531,980 | 1,552,140 | 63 | 7,484.03 |
| 2005-04-11 | 1,562,220 | 1,632,770 | 1,552,140 | 1,582,380 | 175 | 7,629.84 |
| 2005-04-08 | 1,622,690 | 1,622,690 | 1,592,450 | 1,602,530 | 108 | 7,727.02 |
| 2005-04-07 | 1,652,920 | 1,673,080 | 1,602,530 | 1,632,770 | 145 | 7,872.83 |
| 2005-04-06 | 1,683,160 | 1,683,160 | 1,652,920 | 1,663,000 | 166 | 8,018.62 |
| 2005-04-05 | 1,703,320 | 1,703,320 | 1,652,920 | 1,663,000 | 271 | 8,018.62 |
| 2005-04-04 | 1,642,850 | 1,713,400 | 1,612,610 | 1,703,320 | 1,018 | 8,213 |
| 2005-04-01 | 1,562,220 | 1,683,160 | 1,562,220 | 1,673,080 | 1,237 | 8,067.21 |
| 2005-03-31 | 1,501,740 | 1,501,740 | 1,461,430 | 1,481,590 | 57 | 7,143.86 |
| 2005-03-30 | 1,431,190 | 1,481,590 | 1,411,030 | 1,481,590 | 147 | 7,143.86 |
| 2005-03-29 | 1,461,430 | 1,481,590 | 1,411,030 | 1,441,270 | 177 | 6,949.46 |
| 2005-03-28 | 1,481,590 | 1,501,740 | 1,471,510 | 1,491,660 | 106 | 7,192.45 |
| 2005-03-25 | 1,562,220 | 1,562,220 | 1,511,820 | 1,531,980 | 194 | 7,386.85 |
| 2005-03-24 | 1,562,220 | 1,622,690 | 1,552,140 | 1,582,380 | 375 | 7,629.84 |
| 2005-03-23 | 1,582,380 | 1,582,380 | 1,501,740 | 1,542,060 | 341 | 7,435.44 |
| 2005-03-22 | 1,652,920 | 1,652,920 | 1,602,530 | 1,622,690 | 131 | 7,824.22 |
| 2005-03-18 | 1,652,920 | 1,673,080 | 1,622,690 | 1,652,920 | 246 | 7,970.01 |
| 2005-03-17 | 1,642,850 | 1,703,320 | 1,642,850 | 1,673,080 | 187 | 8,067.21 |
| 2005-03-16 | 1,773,870 | 1,773,870 | 1,673,080 | 1,693,240 | 461 | 8,164.41 |
| 2005-03-15 | 1,824,260 | 1,824,260 | 1,773,870 | 1,783,950 | 155 | 8,601.79 |
| 2005-03-14 | 1,854,500 | 1,894,820 | 1,814,190 | 1,834,340 | 187 | 8,844.78 |
| 2005-03-11 | 1,804,110 | 1,864,580 | 1,794,030 | 1,854,500 | 320 | 8,941.96 |
| 2005-03-10 | 1,814,190 | 1,834,340 | 1,773,870 | 1,794,030 | 210 | 8,650.38 |
| 2005-03-09 | 1,763,790 | 1,884,740 | 1,763,790 | 1,804,110 | 530 | 8,698.98 |
| 2005-03-08 | 1,783,950 | 1,814,190 | 1,763,790 | 1,794,030 | 220 | 8,650.38 |
| 2005-03-07 | 1,854,500 | 1,874,660 | 1,773,870 | 1,814,190 | 307 | 8,747.58 |
| 2005-03-04 | 1,925,050 | 1,935,130 | 1,854,500 | 1,874,660 | 371 | 9,039.16 |
| 2005-03-03 | 1,854,500 | 1,965,370 | 1,844,420 | 1,904,900 | 621 | 9,184.95 |
| 2005-03-02 | 1,864,580 | 1,864,580 | 1,834,340 | 1,854,500 | 165 | 8,941.96 |
| 2005-03-01 | 1,904,900 | 1,914,980 | 1,854,500 | 1,874,660 | 276 | 9,039.16 |
| 2005-02-28 | 1,935,130 | 1,965,370 | 1,884,740 | 1,914,980 | 352 | 9,233.56 |
| 2005-02-25 | 1,854,500 | 1,955,290 | 1,824,260 | 1,904,900 | 582 | 9,184.95 |
| 2005-02-24 | 1,894,820 | 1,894,820 | 1,804,110 | 1,844,420 | 378 | 8,893.37 |
| 2005-02-23 | 1,763,790 | 1,904,900 | 1,753,710 | 1,884,740 | 985 | 9,087.77 |
| 2005-02-22 | 1,723,480 | 1,834,340 | 1,693,240 | 1,783,950 | 391 | 8,601.79 |
| 2005-02-21 | 1,683,160 | 1,693,240 | 1,652,920 | 1,693,240 | 126 | 8,164.41 |
| 2005-02-18 | 1,753,710 | 1,753,710 | 1,663,000 | 1,693,240 | 250 | 8,164.41 |
| 2005-02-17 | 1,773,870 | 1,794,030 | 1,723,480 | 1,743,640 | 189 | 8,407.40 |
| 2005-02-16 | 1,743,640 | 1,804,110 | 1,703,320 | 1,743,640 | 467 | 8,407.40 |
| 2005-02-15 | 1,642,850 | 1,874,660 | 1,642,850 | 1,693,240 | 1,179 | 8,164.41 |
| 2005-02-14 | 1,965,370 | 2,035,920 | 1,733,560 | 1,733,560 | 2,093 | 8,358.80 |
| 2005-02-10 | 1,723,480 | 1,995,600 | 1,713,400 | 1,995,600 | 4,142 | 9,622.33 |
| 2005-02-09 | 1,743,640 | 1,763,790 | 1,673,080 | 1,693,240 | 563 | 8,164.41 |
| 2005-02-08 | 1,652,920 | 1,743,640 | 1,632,770 | 1,743,640 | 717 | 8,407.40 |
| 2005-02-07 | 1,663,000 | 1,683,160 | 1,632,770 | 1,632,770 | 190 | 7,872.83 |
| 2005-02-04 | 1,683,160 | 1,683,160 | 1,622,690 | 1,642,850 | 153 | 7,921.42 |
| 2005-02-03 | 1,632,770 | 1,713,400 | 1,602,530 | 1,713,400 | 363 | 8,261.60 |
| 2005-02-02 | 1,663,000 | 1,663,000 | 1,622,690 | 1,622,690 | 108 | 7,824.22 |
| 2005-02-01 | 1,652,920 | 1,663,000 | 1,632,770 | 1,652,920 | 210 | 7,970.01 |
| 2005-01-31 | 1,632,770 | 1,663,000 | 1,612,610 | 1,632,770 | 185 | 7,872.83 |
| 2005-01-28 | 1,622,690 | 1,622,690 | 1,592,450 | 1,622,690 | 117 | 7,824.22 |
| 2005-01-27 | 1,652,920 | 1,652,920 | 1,572,290 | 1,612,610 | 259 | 7,775.63 |
| 2005-01-26 | 1,703,320 | 1,703,320 | 1,632,770 | 1,652,920 | 234 | 7,970.01 |
| 2005-01-25 | 1,763,790 | 1,794,030 | 1,673,080 | 1,703,320 | 602 | 8,213 |
| 2005-01-24 | 1,642,850 | 1,763,790 | 1,642,850 | 1,723,480 | 1,227 | 8,310.20 |
| 2005-01-21 | 1,602,530 | 1,683,160 | 1,602,530 | 1,632,770 | 248 | 7,872.83 |
| 2005-01-20 | 1,622,690 | 1,642,850 | 1,602,530 | 1,632,770 | 112 | 7,872.83 |
| 2005-01-19 | 1,622,690 | 1,693,240 | 1,602,530 | 1,632,770 | 528 | 7,872.83 |
| 2005-01-18 | 1,562,220 | 1,652,920 | 1,562,220 | 1,592,450 | 384 | 7,678.43 |
| 2005-01-17 | 1,683,160 | 1,693,240 | 1,562,220 | 1,592,450 | 532 | 7,678.43 |
| 2005-01-14 | 1,733,560 | 1,763,790 | 1,663,000 | 1,693,240 | 554 | 8,164.41 |
| 2005-01-13 | 1,743,640 | 1,854,500 | 1,733,560 | 1,763,790 | 1,284 | 8,504.59 |
| 2005-01-12 | 1,733,560 | 1,794,030 | 1,663,000 | 1,753,710 | 1,116 | 8,455.99 |
| 2005-01-11 | 1,733,560 | 1,743,640 | 1,673,080 | 1,693,240 | 818 | 8,164.41 |
| 2005-01-07 | 1,683,160 | 1,824,260 | 1,612,610 | 1,693,240 | 3,629 | 8,164.41 |
| 2005-01-06 | 1,390,880 | 1,612,610 | 1,380,800 | 1,612,610 | 2,815 | 7,775.63 |
| 2005-01-05 | 1,259,850 | 1,411,030 | 1,249,770 | 1,411,030 | 875 | 6,803.67 |
| 2005-01-04 | 1,380,800 | 1,380,800 | 1,320,320 | 1,320,320 | 112 | 6,366.29 |
分割・併合履歴 ： [2014-06-20]1株→0.947株 [2014-03-27]1株→1.095株 [2013-09-26]1株→200株
