2303 (株)ドーン 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 | 205,000 | 205,000 | 201,000 | 201,000 | 22 | 502.50 |
| 2005-12-29 | 202,000 | 205,000 | 201,000 | 203,000 | 37 | 507.50 |
| 2005-12-28 | 198,000 | 202,000 | 198,000 | 201,000 | 18 | 502.50 |
| 2005-12-27 | 201,000 | 201,000 | 198,000 | 198,000 | 45 | 495 |
| 2005-12-26 | 200,000 | 201,000 | 198,000 | 200,000 | 54 | 500 |
| 2005-12-22 | 200,000 | 201,000 | 199,000 | 200,000 | 28 | 500 |
| 2005-12-21 | 200,000 | 202,000 | 199,000 | 200,000 | 44 | 500 |
| 2005-12-20 | 204,000 | 205,000 | 202,000 | 202,000 | 64 | 505 |
| 2005-12-19 | 203,000 | 207,000 | 203,000 | 203,000 | 68 | 507.50 |
| 2005-12-16 | 201,000 | 202,000 | 200,000 | 202,000 | 46 | 505 |
| 2005-12-15 | 200,000 | 202,000 | 200,000 | 200,000 | 20 | 500 |
| 2005-12-14 | 198,000 | 205,000 | 198,000 | 199,000 | 24 | 497.50 |
| 2005-12-13 | 200,000 | 206,000 | 196,000 | 196,000 | 84 | 490 |
| 2005-12-12 | 201,000 | 202,000 | 196,000 | 198,000 | 59 | 495 |
| 2005-12-09 | 200,000 | 201,000 | 197,000 | 201,000 | 61 | 502.50 |
| 2005-12-08 | 206,000 | 206,000 | 200,000 | 200,000 | 40 | 500 |
| 2005-12-07 | 209,000 | 209,000 | 201,000 | 205,000 | 25 | 512.50 |
| 2005-12-06 | 208,000 | 210,000 | 201,000 | 203,000 | 24 | 507.50 |
| 2005-12-05 | 210,000 | 212,000 | 206,000 | 207,000 | 22 | 517.50 |
| 2005-12-02 | 209,000 | 209,000 | 207,000 | 209,000 | 17 | 522.50 |
| 2005-12-01 | 207,000 | 210,000 | 207,000 | 209,000 | 11 | 522.50 |
| 2005-11-30 | 210,000 | 210,000 | 206,000 | 210,000 | 10 | 525 |
| 2005-11-29 | 205,000 | 208,000 | 205,000 | 208,000 | 32 | 520 |
| 2005-11-28 | 203,000 | 206,000 | 203,000 | 206,000 | 14 | 515 |
| 2005-11-25 | 204,000 | 206,000 | 202,000 | 206,000 | 22 | 515 |
| 2005-11-24 | 206,000 | 206,000 | 203,000 | 206,000 | 19 | 515 |
| 2005-11-22 | 207,000 | 207,000 | 206,000 | 206,000 | 4 | 515 |
| 2005-11-21 | 217,000 | 220,000 | 202,000 | 204,000 | 83 | 510 |
| 2005-11-18 | 208,000 | 217,000 | 208,000 | 209,000 | 37 | 522.50 |
| 2005-11-17 | 213,000 | 213,000 | 208,000 | 211,000 | 15 | 527.50 |
| 2005-11-16 | 213,000 | 213,000 | 207,000 | 213,000 | 31 | 532.50 |
| 2005-11-15 | 217,000 | 217,000 | 208,000 | 208,000 | 44 | 520 |
| 2005-11-14 | 214,000 | 218,000 | 212,000 | 217,000 | 62 | 542.50 |
| 2005-11-11 | 205,000 | 210,000 | 202,000 | 210,000 | 45 | 525 |
| 2005-11-10 | 203,000 | 205,000 | 202,000 | 203,000 | 25 | 507.50 |
| 2005-11-09 | 205,000 | 205,000 | 201,000 | 203,000 | 36 | 507.50 |
| 2005-11-08 | 202,000 | 207,000 | 202,000 | 205,000 | 26 | 512.50 |
| 2005-11-07 | 203,000 | 204,000 | 202,000 | 202,000 | 21 | 505 |
| 2005-11-04 | 202,000 | 204,000 | 202,000 | 202,000 | 28 | 505 |
| 2005-11-02 | 200,000 | 206,000 | 200,000 | 202,000 | 19 | 505 |
| 2005-11-01 | 206,000 | 206,000 | 203,000 | 203,000 | 10 | 507.50 |
| 2005-10-31 | 201,000 | 206,000 | 201,000 | 205,000 | 23 | 512.50 |
| 2005-10-28 | 202,000 | 202,000 | 201,000 | 201,000 | 8 | 502.50 |
| 2005-10-27 | 204,000 | 204,000 | 204,000 | 204,000 | 6 | 510 |
| 2005-10-26 | 202,000 | 214,000 | 202,000 | 205,000 | 27 | 512.50 |
| 2005-10-25 | 201,000 | 203,000 | 201,000 | 202,000 | 13 | 505 |
| 2005-10-24 | 201,000 | 203,000 | 200,000 | 200,000 | 11 | 500 |
| 2005-10-21 | 195,000 | 201,000 | 195,000 | 200,000 | 25 | 500 |
| 2005-10-20 | 201,000 | 203,000 | 198,000 | 198,000 | 42 | 495 |
| 2005-10-19 | 201,000 | 201,000 | 201,000 | 201,000 | 1 | 502.50 |
| 2005-10-18 | 203,000 | 203,000 | 201,000 | 201,000 | 12 | 502.50 |
| 2005-10-17 | 203,000 | 205,000 | 200,000 | 203,000 | 19 | 507.50 |
| 2005-10-14 | 202,000 | 202,000 | 197,000 | 202,000 | 53 | 505 |
| 2005-10-13 | 202,000 | 203,000 | 201,000 | 202,000 | 11 | 505 |
| 2005-10-12 | 203,000 | 206,000 | 202,000 | 203,000 | 24 | 507.50 |
| 2005-10-11 | 216,000 | 216,000 | 201,000 | 203,000 | 91 | 507.50 |
| 2005-10-07 | 217,000 | 217,000 | 215,000 | 215,000 | 14 | 537.50 |
| 2005-10-06 | 220,000 | 220,000 | 215,000 | 217,000 | 31 | 542.50 |
| 2005-10-05 | 215,000 | 226,000 | 215,000 | 225,000 | 15 | 562.50 |
| 2005-10-04 | 224,000 | 224,000 | 223,000 | 223,000 | 5 | 557.50 |
| 2005-10-03 | 217,000 | 229,000 | 216,000 | 223,000 | 27 | 557.50 |
| 2005-09-30 | 210,000 | 217,000 | 210,000 | 215,000 | 15 | 537.50 |
| 2005-09-29 | 218,000 | 218,000 | 210,000 | 212,000 | 16 | 530 |
| 2005-09-28 | 220,000 | 223,000 | 210,000 | 220,000 | 44 | 550 |
| 2005-09-27 | 231,000 | 231,000 | 220,000 | 220,000 | 52 | 550 |
| 2005-09-26 | 231,000 | 235,000 | 229,000 | 231,000 | 32 | 577.50 |
| 2005-09-22 | 232,000 | 233,000 | 230,000 | 232,000 | 18 | 580 |
| 2005-09-21 | 236,000 | 237,000 | 233,000 | 233,000 | 49 | 582.50 |
| 2005-09-20 | 235,000 | 237,000 | 234,000 | 236,000 | 28 | 590 |
| 2005-09-16 | 235,000 | 235,000 | 233,000 | 233,000 | 11 | 582.50 |
| 2005-09-15 | 233,000 | 235,000 | 232,000 | 235,000 | 14 | 587.50 |
| 2005-09-14 | 236,000 | 236,000 | 231,000 | 234,000 | 19 | 585 |
| 2005-09-13 | 232,000 | 236,000 | 230,000 | 235,000 | 15 | 587.50 |
| 2005-09-12 | 237,000 | 239,000 | 230,000 | 235,000 | 35 | 587.50 |
| 2005-09-08 | 235,000 | 239,000 | 235,000 | 239,000 | 2 | 597.50 |
| 2005-09-07 | 240,000 | 240,000 | 232,000 | 237,000 | 20 | 592.50 |
| 2005-09-06 | 241,000 | 241,000 | 235,000 | 239,000 | 22 | 597.50 |
| 2005-09-05 | 239,000 | 243,000 | 230,000 | 239,000 | 50 | 597.50 |
| 2005-09-02 | 240,000 | 245,000 | 236,000 | 240,000 | 38 | 600 |
| 2005-09-01 | 245,000 | 245,000 | 235,000 | 240,000 | 72 | 600 |
| 2005-08-31 | 237,000 | 245,000 | 237,000 | 245,000 | 152 | 612.50 |
| 2005-08-30 | 229,000 | 238,000 | 224,000 | 236,000 | 55 | 590 |
| 2005-08-29 | 221,000 | 227,000 | 220,000 | 227,000 | 14 | 567.50 |
| 2005-08-26 | 229,000 | 230,000 | 225,000 | 229,000 | 16 | 572.50 |
| 2005-08-25 | 230,000 | 232,000 | 230,000 | 231,000 | 8 | 577.50 |
| 2005-08-24 | 229,000 | 230,000 | 228,000 | 230,000 | 5 | 575 |
| 2005-08-23 | 235,000 | 235,000 | 229,000 | 229,000 | 7 | 572.50 |
| 2005-08-22 | 230,000 | 234,000 | 228,000 | 230,000 | 15 | 575 |
| 2005-08-19 | 228,000 | 228,000 | 225,000 | 225,000 | 5 | 562.50 |
| 2005-08-18 | 229,000 | 229,000 | 225,000 | 228,000 | 13 | 570 |
| 2005-08-17 | 226,000 | 227,000 | 225,000 | 226,000 | 18 | 565 |
| 2005-08-16 | 223,000 | 244,000 | 223,000 | 230,000 | 222 | 575 |
| 2005-08-15 | 225,000 | 225,000 | 223,000 | 223,000 | 6 | 557.50 |
| 2005-08-12 | 221,000 | 222,000 | 220,000 | 222,000 | 8 | 555 |
| 2005-08-11 | 223,000 | 225,000 | 222,000 | 225,000 | 29 | 562.50 |
| 2005-08-10 | 225,000 | 225,000 | 225,000 | 225,000 | 4 | 562.50 |
| 2005-08-09 | 220,000 | 229,000 | 216,000 | 225,000 | 33 | 562.50 |
| 2005-08-08 | 225,000 | 225,000 | 220,000 | 221,000 | 16 | 552.50 |
| 2005-08-05 | 226,000 | 228,000 | 226,000 | 227,000 | 11 | 567.50 |
| 2005-08-04 | 227,000 | 228,000 | 226,000 | 227,000 | 59 | 567.50 |
| 2005-08-03 | 230,000 | 230,000 | 227,000 | 230,000 | 27 | 575 |
| 2005-08-02 | 230,000 | 230,000 | 228,000 | 230,000 | 35 | 575 |
| 2005-08-01 | 229,000 | 230,000 | 226,000 | 227,000 | 23 | 567.50 |
| 2005-07-29 | 227,000 | 230,000 | 225,000 | 230,000 | 12 | 575 |
| 2005-07-28 | 232,000 | 232,000 | 225,000 | 228,000 | 43 | 570 |
| 2005-07-27 | 236,000 | 236,000 | 231,000 | 234,000 | 14 | 585 |
| 2005-07-26 | 229,000 | 239,000 | 229,000 | 233,000 | 125 | 582.50 |
| 2005-07-25 | 232,000 | 232,000 | 223,000 | 230,000 | 30 | 575 |
| 2005-07-22 | 229,000 | 229,000 | 228,000 | 228,000 | 16 | 570 |
| 2005-07-21 | 232,000 | 232,000 | 228,000 | 228,000 | 47 | 570 |
| 2005-07-20 | 236,000 | 236,000 | 228,000 | 233,000 | 30 | 582.50 |
| 2005-07-19 | 237,000 | 239,000 | 235,000 | 235,000 | 17 | 587.50 |
| 2005-07-15 | 239,000 | 240,000 | 233,000 | 235,000 | 21 | 587.50 |
| 2005-07-14 | 240,000 | 240,000 | 235,000 | 237,000 | 24 | 592.50 |
| 2005-07-13 | 233,000 | 240,000 | 233,000 | 239,000 | 25 | 597.50 |
| 2005-07-12 | 239,000 | 239,000 | 232,000 | 233,000 | 45 | 582.50 |
| 2005-07-11 | 240,000 | 240,000 | 234,000 | 234,000 | 16 | 585 |
| 2005-07-08 | 240,000 | 240,000 | 236,000 | 236,000 | 25 | 590 |
| 2005-07-07 | 240,000 | 244,000 | 240,000 | 240,000 | 10 | 600 |
| 2005-07-06 | 249,000 | 250,000 | 239,000 | 244,000 | 64 | 610 |
| 2005-07-05 | 249,000 | 255,000 | 248,000 | 248,000 | 48 | 620 |
| 2005-07-04 | 245,000 | 246,000 | 241,000 | 246,000 | 51 | 615 |
| 2005-07-01 | 241,000 | 241,000 | 236,000 | 241,000 | 33 | 602.50 |
| 2005-06-30 | 245,000 | 245,000 | 238,000 | 241,000 | 33 | 602.50 |
| 2005-06-29 | 238,000 | 244,000 | 234,000 | 241,000 | 78 | 602.50 |
| 2005-06-28 | 246,000 | 247,000 | 243,000 | 243,000 | 23 | 607.50 |
| 2005-06-27 | 247,000 | 247,000 | 241,000 | 246,000 | 30 | 615 |
| 2005-06-24 | 259,000 | 259,000 | 241,000 | 248,000 | 109 | 620 |
| 2005-06-23 | 256,000 | 260,000 | 251,000 | 258,000 | 49 | 645 |
| 2005-06-22 | 270,000 | 272,000 | 253,000 | 260,000 | 143 | 650 |
| 2005-06-21 | 253,000 | 262,000 | 244,000 | 261,000 | 257 | 652.50 |
| 2005-06-20 | 238,000 | 245,000 | 232,000 | 245,000 | 82 | 612.50 |
| 2005-06-17 | 233,000 | 237,000 | 231,000 | 235,000 | 28 | 587.50 |
| 2005-06-16 | 235,000 | 240,000 | 231,000 | 232,000 | 40 | 580 |
| 2005-06-15 | 235,000 | 235,000 | 230,000 | 230,000 | 47 | 575 |
| 2005-06-14 | 240,000 | 245,000 | 235,000 | 237,000 | 18 | 592.50 |
| 2005-06-13 | 237,000 | 239,000 | 234,000 | 238,000 | 32 | 595 |
| 2005-06-10 | 233,000 | 240,000 | 233,000 | 236,000 | 28 | 590 |
| 2005-06-09 | 238,000 | 241,000 | 234,000 | 237,000 | 29 | 592.50 |
| 2005-06-08 | 242,000 | 254,000 | 238,000 | 238,000 | 75 | 595 |
| 2005-06-07 | 243,000 | 245,000 | 234,000 | 234,000 | 62 | 585 |
| 2005-06-06 | 241,000 | 245,000 | 238,000 | 242,000 | 66 | 605 |
| 2005-06-03 | 239,000 | 265,000 | 239,000 | 246,000 | 368 | 615 |
| 2005-06-02 | 236,000 | 237,000 | 229,000 | 237,000 | 25 | 592.50 |
| 2005-06-01 | 227,000 | 240,000 | 226,000 | 238,000 | 35 | 595 |
| 2005-05-31 | 225,000 | 230,000 | 225,000 | 230,000 | 20 | 575 |
| 2005-05-30 | 225,000 | 225,000 | 221,000 | 223,000 | 19 | 557.50 |
| 2005-05-27 | 223,000 | 235,000 | 223,000 | 227,000 | 28 | 567.50 |
| 2005-05-26 | 220,000 | 229,000 | 220,000 | 227,000 | 35 | 567.50 |
| 2005-05-25 | 239,000 | 239,000 | 225,000 | 235,000 | 48 | 587.50 |
| 2005-05-24 | 242,000 | 244,000 | 233,000 | 241,000 | 25 | 602.50 |
| 2005-05-23 | 248,000 | 253,000 | 241,000 | 241,000 | 38 | 602.50 |
| 2005-05-20 | 245,000 | 250,000 | 238,000 | 248,000 | 47 | 620 |
| 2005-05-19 | 248,000 | 248,000 | 237,000 | 245,000 | 81 | 612.50 |
| 2005-05-18 | 232,000 | 239,000 | 222,000 | 236,000 | 48 | 590 |
| 2005-05-17 | 244,000 | 258,000 | 222,000 | 232,000 | 444 | 580 |
| 2005-05-16 | 259,000 | 298,000 | 238,000 | 239,000 | 1,159 | 597.50 |
| 2005-05-13 | 256,000 | 258,000 | 252,000 | 258,000 | 69 | 645 |
| 2005-05-12 | 256,000 | 270,000 | 255,000 | 264,000 | 72 | 660 |
| 2005-05-11 | 259,000 | 260,000 | 251,000 | 259,000 | 34 | 647.50 |
| 2005-05-10 | 255,000 | 276,000 | 250,000 | 255,000 | 258 | 637.50 |
| 2005-05-09 | 252,000 | 261,000 | 248,000 | 250,000 | 83 | 625 |
| 2005-05-06 | 256,000 | 257,000 | 250,000 | 257,000 | 43 | 642.50 |
| 2005-05-02 | 260,000 | 260,000 | 251,000 | 256,000 | 51 | 640 |
| 2005-04-28 | 256,000 | 264,000 | 256,000 | 260,000 | 34 | 650 |
| 2005-04-27 | 269,000 | 273,000 | 261,000 | 263,000 | 70 | 657.50 |
| 2005-04-26 | 275,000 | 276,000 | 258,000 | 258,000 | 80 | 645 |
| 2005-04-25 | 277,000 | 280,000 | 259,000 | 259,000 | 91 | 647.50 |
| 2005-04-22 | 297,000 | 297,000 | 272,000 | 278,000 | 152 | 695 |
| 2005-04-21 | 264,000 | 287,000 | 260,000 | 285,000 | 224 | 712.50 |
| 2005-04-20 | 292,000 | 313,000 | 270,000 | 273,000 | 1,428 | 682.50 |
| 2005-04-19 | 245,000 | 273,000 | 238,000 | 273,000 | 567 | 682.50 |
| 2005-04-18 | 256,000 | 256,000 | 227,000 | 233,000 | 341 | 582.50 |
| 2005-04-15 | 275,000 | 285,000 | 261,000 | 261,000 | 280 | 652.50 |
| 2005-04-14 | 270,000 | 291,000 | 260,000 | 285,000 | 605 | 712.50 |
| 2005-04-13 | 337,000 | 338,000 | 272,000 | 283,000 | 2,629 | 707.50 |
| 2005-04-12 | 259,000 | 298,000 | 259,000 | 298,000 | 502 | 745 |
| 2005-04-11 | 218,000 | 258,000 | 214,000 | 258,000 | 429 | 645 |
| 2005-04-08 | 211,000 | 218,000 | 210,000 | 218,000 | 99 | 545 |
| 2005-04-07 | 212,000 | 217,000 | 210,000 | 211,000 | 77 | 527.50 |
| 2005-04-06 | 202,000 | 216,000 | 202,000 | 212,000 | 107 | 530 |
| 2005-04-05 | 202,000 | 202,000 | 199,000 | 201,000 | 13 | 502.50 |
| 2005-04-04 | 203,000 | 203,000 | 194,000 | 202,000 | 33 | 505 |
| 2005-04-01 | 206,000 | 207,000 | 193,000 | 201,000 | 19 | 502.50 |
| 2005-03-31 | 200,000 | 206,000 | 199,000 | 206,000 | 26 | 515 |
| 2005-03-30 | 200,000 | 200,000 | 196,000 | 199,000 | 10 | 497.50 |
| 2005-03-29 | 201,000 | 205,000 | 201,000 | 205,000 | 10 | 512.50 |
| 2005-03-28 | 204,000 | 204,000 | 204,000 | 204,000 | 2 | 510 |
| 2005-03-25 | 201,000 | 203,000 | 198,000 | 203,000 | 13 | 507.50 |
| 2005-03-24 | 201,000 | 202,000 | 200,000 | 201,000 | 23 | 502.50 |
| 2005-03-23 | 201,000 | 205,000 | 201,000 | 202,000 | 21 | 505 |
| 2005-03-22 | 206,000 | 207,000 | 205,000 | 206,000 | 34 | 515 |
| 2005-03-18 | 200,000 | 204,000 | 200,000 | 204,000 | 16 | 510 |
| 2005-03-17 | 203,000 | 204,000 | 200,000 | 200,000 | 63 | 500 |
| 2005-03-16 | 204,000 | 205,000 | 202,000 | 205,000 | 25 | 512.50 |
| 2005-03-15 | 208,000 | 208,000 | 204,000 | 205,000 | 52 | 512.50 |
| 2005-03-14 | 195,000 | 210,000 | 194,000 | 209,000 | 169 | 522.50 |
| 2005-03-11 | 193,000 | 197,000 | 193,000 | 197,000 | 11 | 492.50 |
| 2005-03-10 | 196,000 | 196,000 | 193,000 | 195,000 | 33 | 487.50 |
| 2005-03-09 | 195,000 | 195,000 | 193,000 | 194,000 | 13 | 485 |
| 2005-03-08 | 193,000 | 193,000 | 191,000 | 193,000 | 18 | 482.50 |
| 2005-03-07 | 193,000 | 194,000 | 191,000 | 193,000 | 18 | 482.50 |
| 2005-03-04 | 196,000 | 196,000 | 195,000 | 195,000 | 10 | 487.50 |
| 2005-03-03 | 198,000 | 198,000 | 194,000 | 197,000 | 25 | 492.50 |
| 2005-03-02 | 195,000 | 199,000 | 194,000 | 194,000 | 28 | 485 |
| 2005-03-01 | 196,000 | 196,000 | 192,000 | 192,000 | 20 | 480 |
| 2005-02-28 | 195,000 | 196,000 | 195,000 | 196,000 | 11 | 490 |
| 2005-02-25 | 195,000 | 195,000 | 195,000 | 195,000 | 6 | 487.50 |
| 2005-02-24 | 197,000 | 199,000 | 196,000 | 196,000 | 8 | 490 |
| 2005-02-23 | 199,000 | 199,000 | 193,000 | 195,000 | 10 | 487.50 |
| 2005-02-22 | 191,000 | 198,000 | 191,000 | 197,000 | 18 | 492.50 |
| 2005-02-21 | 190,000 | 192,000 | 189,000 | 191,000 | 27 | 477.50 |
| 2005-02-18 | 191,000 | 193,000 | 190,000 | 192,000 | 41 | 480 |
| 2005-02-17 | 196,000 | 196,000 | 194,000 | 194,000 | 35 | 485 |
| 2005-02-16 | 198,000 | 198,000 | 197,000 | 197,000 | 13 | 492.50 |
| 2005-02-15 | 198,000 | 199,000 | 196,000 | 198,000 | 22 | 495 |
| 2005-02-14 | 198,000 | 200,000 | 198,000 | 200,000 | 9 | 500 |
| 2005-02-10 | 200,000 | 200,000 | 198,000 | 198,000 | 27 | 495 |
| 2005-02-09 | 201,000 | 202,000 | 200,000 | 200,000 | 36 | 500 |
| 2005-02-08 | 200,000 | 201,000 | 198,000 | 201,000 | 26 | 502.50 |
| 2005-02-07 | 200,000 | 200,000 | 198,000 | 200,000 | 31 | 500 |
| 2005-02-04 | 202,000 | 202,000 | 198,000 | 199,000 | 28 | 497.50 |
| 2005-02-03 | 202,000 | 203,000 | 200,000 | 200,000 | 38 | 500 |
| 2005-02-02 | 203,000 | 204,000 | 201,000 | 202,000 | 29 | 505 |
| 2005-02-01 | 204,000 | 205,000 | 203,000 | 203,000 | 20 | 507.50 |
| 2005-01-31 | 208,000 | 208,000 | 202,000 | 204,000 | 40 | 510 |
| 2005-01-28 | 210,000 | 210,000 | 207,000 | 209,000 | 42 | 522.50 |
| 2005-01-27 | 212,000 | 215,000 | 210,000 | 212,000 | 79 | 530 |
| 2005-01-26 | 207,000 | 210,000 | 206,000 | 209,000 | 43 | 522.50 |
| 2005-01-25 | 205,000 | 215,000 | 200,000 | 207,000 | 128 | 517.50 |
| 2005-01-24 | 200,000 | 205,000 | 197,000 | 205,000 | 210 | 512.50 |
| 2005-01-21 | 198,000 | 207,000 | 197,000 | 202,000 | 449 | 505 |
| 2005-01-20 | 229,000 | 234,000 | 229,000 | 234,000 | 25 | 585 |
| 2005-01-19 | 230,000 | 234,000 | 229,000 | 233,000 | 17 | 582.50 |
| 2005-01-18 | 235,000 | 235,000 | 231,000 | 231,000 | 27 | 577.50 |
| 2005-01-17 | 227,000 | 240,000 | 227,000 | 233,000 | 34 | 582.50 |
| 2005-01-14 | 217,000 | 226,000 | 215,000 | 225,000 | 55 | 562.50 |
| 2005-01-13 | 231,000 | 231,000 | 225,000 | 225,000 | 45 | 562.50 |
| 2005-01-12 | 246,000 | 246,000 | 230,000 | 231,000 | 84 | 577.50 |
| 2005-01-11 | 229,000 | 246,000 | 225,000 | 244,000 | 113 | 610 |
| 2005-01-07 | 228,000 | 228,000 | 220,000 | 226,000 | 71 | 565 |
| 2005-01-06 | 223,000 | 223,000 | 218,000 | 223,000 | 72 | 557.50 |
| 2005-01-05 | 211,000 | 218,000 | 210,000 | 218,000 | 64 | 545 |
| 2005-01-04 | 209,000 | 209,000 | 203,000 | 209,000 | 19 | 522.50 |
分割・併合履歴 ： [2016-05-27]1株→2株 [2012-05-29]1株→100株 [2011-05-27]1株→2株
