2321 (株)ソフトフロントホールディングス 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 | 175,000 | 175,000 | 170,000 | 172,000 | 1,108 | 1,720 |
| 2005-12-29 | 174,000 | 177,000 | 172,000 | 176,000 | 1,605 | 1,760 |
| 2005-12-28 | 171,000 | 178,000 | 170,000 | 174,000 | 2,260 | 1,740 |
| 2005-12-27 | 173,000 | 175,000 | 167,000 | 168,000 | 2,711 | 1,680 |
| 2005-12-26 | 181,000 | 182,000 | 173,000 | 174,000 | 3,038 | 1,740 |
| 2005-12-22 | 182,000 | 185,000 | 179,000 | 181,000 | 1,697 | 1,810 |
| 2005-12-21 | 190,000 | 192,000 | 184,000 | 185,000 | 1,958 | 1,850 |
| 2005-12-20 | 188,000 | 195,000 | 188,000 | 188,000 | 1,398 | 1,880 |
| 2005-12-19 | 193,000 | 193,000 | 187,000 | 191,000 | 1,468 | 1,910 |
| 2005-12-16 | 190,000 | 192,000 | 186,000 | 187,000 | 1,637 | 1,870 |
| 2005-12-15 | 180,000 | 198,000 | 180,000 | 195,000 | 4,104 | 1,950 |
| 2005-12-14 | 182,000 | 184,000 | 178,000 | 179,000 | 1,273 | 1,790 |
| 2005-12-13 | 183,000 | 185,000 | 177,000 | 181,000 | 1,558 | 1,810 |
| 2005-12-12 | 186,000 | 186,000 | 182,000 | 183,000 | 1,040 | 1,830 |
| 2005-12-09 | 180,000 | 189,000 | 177,000 | 186,000 | 2,072 | 1,860 |
| 2005-12-08 | 185,000 | 187,000 | 175,000 | 182,000 | 3,737 | 1,820 |
| 2005-12-07 | 199,000 | 199,000 | 188,000 | 190,000 | 1,722 | 1,900 |
| 2005-12-06 | 194,000 | 199,000 | 188,000 | 196,000 | 2,447 | 1,960 |
| 2005-12-05 | 198,000 | 201,000 | 192,000 | 194,000 | 2,448 | 1,940 |
| 2005-12-02 | 205,000 | 208,000 | 198,000 | 202,000 | 2,233 | 2,020 |
| 2005-12-01 | 207,000 | 211,000 | 201,000 | 201,000 | 3,121 | 2,010 |
| 2005-11-30 | 204,000 | 214,000 | 200,000 | 209,000 | 6,491 | 2,090 |
| 2005-11-29 | 186,000 | 199,000 | 186,000 | 198,000 | 2,898 | 1,980 |
| 2005-11-28 | 191,000 | 199,000 | 187,000 | 189,000 | 3,071 | 1,890 |
| 2005-11-25 | 184,000 | 197,000 | 181,000 | 194,000 | 5,037 | 1,940 |
| 2005-11-24 | 196,000 | 207,000 | 187,000 | 187,000 | 4,983 | 1,870 |
| 2005-11-22 | 212,000 | 213,000 | 198,000 | 199,000 | 3,394 | 1,990 |
| 2005-11-21 | 215,000 | 223,000 | 198,000 | 209,000 | 6,260 | 2,090 |
| 2005-11-18 | 233,000 | 238,000 | 218,000 | 218,000 | 6,641 | 2,180 |
| 2005-11-17 | 218,000 | 234,000 | 216,000 | 233,000 | 10,382 | 2,330 |
| 2005-11-16 | 234,000 | 244,000 | 215,000 | 215,000 | 11,569 | 2,150 |
| 2005-11-15 | 213,000 | 236,000 | 208,000 | 230,000 | 14,801 | 2,300 |
| 2005-11-14 | 198,000 | 226,000 | 194,000 | 225,000 | 17,682 | 2,250 |
| 2005-11-11 | 180,000 | 197,000 | 174,000 | 196,000 | 6,736 | 1,960 |
| 2005-11-10 | 189,000 | 196,000 | 173,000 | 180,000 | 10,782 | 1,800 |
| 2005-11-09 | 180,000 | 186,000 | 175,000 | 186,000 | 10,283 | 1,860 |
| 2005-11-08 | 156,000 | 159,000 | 153,000 | 156,000 | 1,483 | 1,560 |
| 2005-11-07 | 161,000 | 172,000 | 160,000 | 161,000 | 2,518 | 1,610 |
| 2005-11-04 | 155,000 | 164,000 | 152,000 | 159,000 | 1,832 | 1,590 |
| 2005-11-02 | 165,000 | 165,000 | 155,000 | 155,000 | 2,751 | 1,550 |
| 2005-11-01 | 172,000 | 179,000 | 166,000 | 166,000 | 4,235 | 1,660 |
| 2005-10-31 | 170,000 | 175,000 | 162,000 | 170,000 | 4,350 | 1,700 |
| 2005-10-28 | 152,000 | 168,000 | 148,000 | 168,000 | 3,450 | 1,680 |
| 2005-10-27 | 162,000 | 168,000 | 153,000 | 155,000 | 4,094 | 1,550 |
| 2005-10-26 | 165,000 | 178,000 | 160,000 | 162,000 | 10,671 | 1,620 |
| 2005-10-25 | 145,000 | 163,000 | 143,000 | 160,000 | 6,763 | 1,600 |
| 2005-10-24 | 134,000 | 147,000 | 134,000 | 143,000 | 4,273 | 1,430 |
| 2005-10-21 | 132,000 | 132,000 | 127,000 | 132,000 | 1,217 | 1,320 |
| 2005-10-20 | 121,000 | 134,000 | 120,000 | 132,000 | 4,608 | 1,320 |
| 2005-10-19 | 123,000 | 123,000 | 119,000 | 119,000 | 806 | 1,190 |
| 2005-10-18 | 118,000 | 124,000 | 113,000 | 123,000 | 1,496 | 1,230 |
| 2005-10-17 | 122,000 | 124,000 | 118,000 | 118,000 | 1,220 | 1,180 |
| 2005-10-14 | 124,000 | 127,000 | 122,000 | 124,000 | 631 | 1,240 |
| 2005-10-13 | 121,000 | 128,000 | 121,000 | 126,000 | 1,926 | 1,260 |
| 2005-10-12 | 126,000 | 128,000 | 122,000 | 122,000 | 1,256 | 1,220 |
| 2005-10-11 | 132,000 | 132,000 | 126,000 | 128,000 | 1,178 | 1,280 |
| 2005-10-07 | 135,000 | 137,000 | 130,000 | 131,000 | 1,353 | 1,310 |
| 2005-10-06 | 129,000 | 140,000 | 125,000 | 138,000 | 1,995 | 1,380 |
| 2005-10-05 | 130,000 | 132,000 | 128,000 | 128,000 | 903 | 1,280 |
| 2005-10-04 | 136,000 | 136,000 | 130,000 | 131,000 | 1,282 | 1,310 |
| 2005-10-03 | 140,000 | 142,000 | 134,000 | 136,000 | 1,660 | 1,360 |
| 2005-09-30 | 136,000 | 149,000 | 132,000 | 139,000 | 6,617 | 1,390 |
| 2005-09-29 | 126,000 | 132,000 | 122,000 | 132,000 | 2,390 | 1,320 |
| 2005-09-28 | 115,000 | 131,000 | 110,000 | 112,000 | 4,872 | 1,120 |
| 2005-09-27 | 137,000 | 139,000 | 121,000 | 121,000 | 3,909 | 1,210 |
| 2005-09-26 | 147,000 | 147,000 | 137,000 | 141,000 | 2,027 | 1,410 |
| 2005-09-22 | 150,000 | 151,000 | 147,000 | 147,000 | 716 | 1,470 |
| 2005-09-21 | 152,000 | 153,000 | 147,000 | 150,000 | 1,568 | 1,500 |
| 2005-09-20 | 155,000 | 156,000 | 152,000 | 153,000 | 968 | 1,530 |
| 2005-09-16 | 157,000 | 158,000 | 155,000 | 156,000 | 784 | 1,560 |
| 2005-09-15 | 154,000 | 162,000 | 153,000 | 155,000 | 1,842 | 1,550 |
| 2005-09-14 | 156,000 | 157,000 | 153,000 | 154,000 | 893 | 1,540 |
| 2005-09-13 | 160,000 | 161,000 | 155,000 | 156,000 | 2,069 | 1,560 |
| 2005-09-12 | 164,000 | 165,000 | 160,000 | 162,000 | 900 | 1,620 |
| 2005-09-09 | 167,000 | 169,000 | 160,000 | 162,000 | 1,515 | 1,620 |
| 2005-09-08 | 166,000 | 176,000 | 165,000 | 168,000 | 4,831 | 1,680 |
| 2005-09-07 | 163,000 | 168,000 | 162,000 | 166,000 | 2,334 | 1,660 |
| 2005-09-06 | 161,000 | 163,000 | 159,000 | 161,000 | 1,115 | 1,610 |
| 2005-09-05 | 168,000 | 168,000 | 159,000 | 162,000 | 2,706 | 1,620 |
| 2005-09-02 | 175,000 | 182,000 | 163,000 | 168,000 | 8,224 | 1,680 |
| 2005-09-01 | 154,000 | 175,000 | 153,000 | 174,000 | 11,784 | 1,740 |
| 2005-08-31 | 157,000 | 157,000 | 153,000 | 154,000 | 879 | 1,540 |
| 2005-08-30 | 150,000 | 156,000 | 150,000 | 155,000 | 874 | 1,550 |
| 2005-08-29 | 159,000 | 159,000 | 151,000 | 153,000 | 937 | 1,530 |
| 2005-08-26 | 151,000 | 158,000 | 149,000 | 156,000 | 1,914 | 1,560 |
| 2005-08-25 | 150,000 | 153,000 | 148,000 | 150,000 | 1,451 | 1,500 |
| 2005-08-24 | 147,000 | 159,000 | 146,000 | 153,000 | 2,595 | 1,530 |
| 2005-08-23 | 156,000 | 159,000 | 149,000 | 152,000 | 2,299 | 1,520 |
| 2005-08-22 | 161,000 | 163,000 | 156,000 | 159,000 | 2,141 | 1,590 |
| 2005-08-19 | 168,000 | 169,000 | 161,000 | 161,000 | 1,918 | 1,610 |
| 2005-08-18 | 166,000 | 170,000 | 164,000 | 168,000 | 2,429 | 1,680 |
| 2005-08-17 | 162,000 | 170,000 | 159,000 | 164,000 | 4,745 | 1,640 |
| 2005-08-16 | 164,000 | 166,000 | 160,000 | 162,000 | 2,431 | 1,620 |
| 2005-08-15 | 161,000 | 173,000 | 160,000 | 163,000 | 5,312 | 1,630 |
| 2005-08-12 | 179,000 | 179,000 | 165,000 | 166,000 | 6,514 | 1,660 |
| 2005-08-11 | 185,000 | 193,000 | 176,000 | 177,000 | 8,947 | 1,770 |
| 2005-08-10 | 192,000 | 197,000 | 179,000 | 179,000 | 8,646 | 1,790 |
| 2005-08-09 | 185,000 | 202,000 | 181,000 | 192,000 | 13,934 | 1,920 |
| 2005-08-08 | 154,000 | 178,000 | 151,000 | 173,000 | 11,735 | 1,730 |
| 2005-08-05 | 156,000 | 169,000 | 154,000 | 169,000 | 13,430 | 1,690 |
| 2005-08-04 | 145,000 | 152,000 | 137,000 | 149,000 | 6,604 | 1,490 |
| 2005-08-03 | 165,000 | 169,000 | 150,000 | 151,000 | 4,760 | 1,510 |
| 2005-08-02 | 180,000 | 183,000 | 169,000 | 169,000 | 5,217 | 1,690 |
| 2005-08-01 | 168,000 | 182,000 | 156,000 | 181,000 | 10,642 | 1,810 |
| 2005-07-29 | 178,000 | 180,000 | 168,000 | 169,000 | 3,613 | 1,690 |
| 2005-07-28 | 180,000 | 184,000 | 175,000 | 176,000 | 3,173 | 1,760 |
| 2005-07-27 | 184,000 | 187,000 | 175,000 | 175,000 | 8,912 | 1,750 |
| 2005-07-26 | 205,000 | 208,000 | 187,000 | 190,000 | 6,720 | 1,900 |
| 2005-07-25 | 210,000 | 213,000 | 203,000 | 205,000 | 4,020 | 2,050 |
| 2005-07-22 | 222,000 | 222,000 | 211,000 | 214,000 | 3,900 | 2,140 |
| 2005-07-21 | 215,000 | 223,000 | 214,000 | 219,000 | 6,099 | 2,190 |
| 2005-07-20 | 216,000 | 220,000 | 208,000 | 213,000 | 7,149 | 2,130 |
| 2005-07-19 | 210,000 | 218,000 | 205,000 | 210,000 | 3,874 | 2,100 |
| 2005-07-15 | 207,000 | 228,000 | 202,000 | 210,000 | 14,206 | 2,100 |
| 2005-07-14 | 210,000 | 214,000 | 205,000 | 207,000 | 3,584 | 2,070 |
| 2005-07-13 | 221,000 | 226,000 | 205,000 | 213,000 | 8,261 | 2,130 |
| 2005-07-12 | 236,000 | 237,000 | 217,000 | 219,000 | 8,575 | 2,190 |
| 2005-07-11 | 205,000 | 240,000 | 205,000 | 228,000 | 18,214 | 2,280 |
| 2005-07-08 | 231,000 | 231,000 | 196,000 | 204,000 | 18,410 | 2,040 |
| 2005-07-07 | 244,000 | 254,000 | 225,000 | 234,000 | 11,342 | 2,340 |
| 2005-07-06 | 259,000 | 259,000 | 236,000 | 248,000 | 13,424 | 2,480 |
| 2005-07-05 | 248,000 | 262,000 | 242,000 | 261,000 | 20,051 | 2,610 |
| 2005-07-04 | 232,000 | 264,000 | 221,000 | 237,000 | 36,684 | 2,370 |
| 2005-07-01 | 192,000 | 224,000 | 187,000 | 224,000 | 17,430 | 2,240 |
| 2005-06-30 | 201,000 | 214,000 | 188,000 | 194,000 | 19,871 | 1,940 |
| 2005-06-29 | 183,000 | 195,000 | 180,000 | 195,000 | 23,469 | 1,950 |
| 2005-06-28 | 155,000 | 165,000 | 150,000 | 165,000 | 8,532 | 1,650 |
| 2005-06-27 | 145,000 | 152,000 | 139,000 | 145,000 | 9,452 | 1,450 |
| 2005-06-24 | 154,000 | 162,000 | 137,000 | 143,000 | 12,903 | 1,430 |
| 2005-06-23 | 158,000 | 168,000 | 152,000 | 152,000 | 9,745 | 1,520 |
| 2005-06-22 | 165,000 | 177,000 | 151,000 | 167,000 | 29,514 | 1,670 |
| 2005-06-21 | 159,000 | 159,000 | 159,000 | 159,000 | 5,580 | 1,590 |
| 2005-06-20 | 125,000 | 139,000 | 125,000 | 139,000 | 9,343 | 1,390 |
| 2005-06-17 | 137,000 | 147,000 | 111,000 | 119,000 | 28,077 | 1,190 |
| 2005-06-16 | 115,000 | 129,000 | 114,000 | 129,000 | 26,287 | 1,290 |
| 2005-06-15 | 104,000 | 109,000 | 101,000 | 109,000 | 13,378 | 1,090 |
| 2005-06-14 | 93,000 | 99,000 | 91,000 | 99,000 | 10,341 | 990 |
| 2005-06-13 | 85,000 | 89,000 | 80,500 | 89,000 | 5,043 | 890 |
| 2005-06-10 | 86,000 | 86,600 | 76,900 | 79,000 | 8,865 | 790 |
| 2005-06-09 | 77,000 | 81,000 | 76,500 | 81,000 | 8,308 | 810 |
| 2005-06-08 | 71,800 | 72,400 | 70,200 | 71,000 | 501 | 710 |
| 2005-06-07 | 71,600 | 74,800 | 70,600 | 70,800 | 2,016 | 708 |
| 2005-06-06 | 67,500 | 72,000 | 67,500 | 72,000 | 2,443 | 720 |
| 2005-06-03 | 68,500 | 68,900 | 66,800 | 67,000 | 607 | 670 |
| 2005-06-02 | 68,500 | 68,900 | 67,700 | 68,500 | 343 | 685 |
| 2005-06-01 | 69,500 | 70,800 | 68,500 | 68,900 | 334 | 689 |
| 2005-05-31 | 68,900 | 70,000 | 68,000 | 70,000 | 321 | 700 |
| 2005-05-30 | 70,000 | 70,000 | 68,100 | 68,900 | 308 | 689 |
| 2005-05-27 | 71,000 | 71,600 | 68,500 | 70,400 | 454 | 704 |
| 2005-05-26 | 68,400 | 69,500 | 66,700 | 68,000 | 470 | 680 |
| 2005-05-25 | 71,000 | 71,700 | 69,000 | 69,000 | 676 | 690 |
| 2005-05-24 | 71,900 | 72,500 | 70,600 | 70,600 | 524 | 706 |
| 2005-05-23 | 73,300 | 74,900 | 71,500 | 72,500 | 1,202 | 725 |
| 2005-05-20 | 69,900 | 73,600 | 69,500 | 73,300 | 1,608 | 733 |
| 2005-05-19 | 70,100 | 71,500 | 69,000 | 70,500 | 452 | 705 |
| 2005-05-18 | 68,000 | 69,500 | 68,000 | 68,600 | 428 | 686 |
| 2005-05-17 | 71,500 | 72,100 | 66,700 | 68,000 | 954 | 680 |
| 2005-05-16 | 70,500 | 74,000 | 68,500 | 69,000 | 1,826 | 690 |
| 2005-05-13 | 71,200 | 72,600 | 68,100 | 72,000 | 2,001 | 720 |
| 2005-05-12 | 72,100 | 72,100 | 66,800 | 67,300 | 2,962 | 673 |
| 2005-05-11 | 68,100 | 68,500 | 66,500 | 67,100 | 338 | 671 |
| 2005-05-10 | 66,800 | 68,800 | 65,500 | 68,700 | 628 | 687 |
| 2005-05-09 | 66,100 | 68,000 | 64,500 | 65,800 | 784 | 658 |
| 2005-05-06 | 69,500 | 71,900 | 65,600 | 65,600 | 1,362 | 656 |
| 2005-05-02 | 65,000 | 69,500 | 65,000 | 69,100 | 1,211 | 691 |
| 2005-04-28 | 63,600 | 64,500 | 63,000 | 64,500 | 413 | 645 |
| 2005-04-27 | 65,000 | 65,000 | 63,500 | 64,600 | 367 | 646 |
| 2005-04-26 | 66,800 | 67,000 | 63,000 | 63,500 | 964 | 635 |
| 2005-04-25 | 67,500 | 68,000 | 65,200 | 65,500 | 1,098 | 655 |
| 2005-04-22 | 70,000 | 70,200 | 66,500 | 68,500 | 1,871 | 685 |
| 2005-04-21 | 66,000 | 70,400 | 65,300 | 70,400 | 1,844 | 704 |
| 2005-04-20 | 70,700 | 70,700 | 65,100 | 65,400 | 1,053 | 654 |
| 2005-04-19 | 70,000 | 72,000 | 69,300 | 70,300 | 589 | 703 |
| 2005-04-18 | 69,900 | 71,000 | 68,500 | 69,300 | 1,082 | 693 |
| 2005-04-15 | 76,000 | 76,000 | 70,400 | 73,500 | 2,480 | 735 |
| 2005-04-14 | 79,000 | 84,900 | 75,300 | 77,000 | 6,335 | 770 |
| 2005-04-13 | 69,000 | 80,000 | 66,000 | 80,000 | 9,997 | 800 |
| 2005-04-12 | 74,000 | 74,000 | 69,500 | 70,000 | 5,375 | 700 |
| 2005-04-11 | 69,000 | 69,000 | 69,000 | 69,000 | 149 | 690 |
| 2005-04-08 | 64,000 | 64,000 | 64,000 | 64,000 | 130 | 640 |
| 2005-04-07 | 59,500 | 59,800 | 58,300 | 59,000 | 222 | 590 |
| 2005-04-06 | 59,000 | 60,600 | 59,000 | 60,200 | 366 | 602 |
| 2005-04-05 | 59,000 | 59,500 | 58,200 | 58,200 | 177 | 582 |
| 2005-04-04 | 60,900 | 61,000 | 58,500 | 59,700 | 314 | 597 |
| 2005-04-01 | 59,000 | 62,000 | 58,200 | 61,100 | 637 | 611 |
| 2005-03-31 | 56,000 | 59,700 | 55,500 | 59,000 | 538 | 590 |
| 2005-03-30 | 55,400 | 55,900 | 54,500 | 55,800 | 280 | 558 |
| 2005-03-29 | 56,300 | 56,300 | 54,900 | 55,400 | 219 | 554 |
| 2005-03-28 | 55,900 | 56,500 | 54,800 | 55,700 | 222 | 557 |
| 2005-03-25 | 57,000 | 57,000 | 55,400 | 55,700 | 401 | 557 |
| 2005-03-24 | 58,000 | 58,000 | 57,100 | 57,200 | 195 | 572 |
| 2005-03-23 | 57,400 | 57,800 | 56,800 | 57,800 | 261 | 578 |
| 2005-03-22 | 58,000 | 58,100 | 56,100 | 56,700 | 235 | 567 |
| 2005-03-18 | 55,800 | 57,900 | 55,700 | 57,900 | 331 | 579 |
| 2005-03-17 | 56,800 | 57,000 | 55,600 | 57,000 | 409 | 570 |
| 2005-03-16 | 57,800 | 57,800 | 55,900 | 57,500 | 329 | 575 |
| 2005-03-15 | 58,100 | 58,100 | 57,100 | 57,800 | 302 | 578 |
| 2005-03-14 | 60,100 | 60,200 | 58,200 | 58,600 | 179 | 586 |
| 2005-03-11 | 58,000 | 60,100 | 57,600 | 60,000 | 426 | 600 |
| 2005-03-10 | 59,400 | 59,400 | 58,100 | 58,600 | 297 | 586 |
| 2005-03-09 | 59,800 | 60,300 | 58,300 | 60,000 | 216 | 600 |
| 2005-03-08 | 61,000 | 61,000 | 59,300 | 60,300 | 341 | 603 |
| 2005-03-07 | 63,500 | 63,500 | 60,400 | 61,600 | 539 | 616 |
| 2005-03-04 | 63,300 | 64,500 | 62,500 | 63,000 | 1,069 | 630 |
| 2005-03-03 | 61,000 | 61,200 | 60,200 | 60,800 | 434 | 608 |
| 2005-03-02 | 62,000 | 62,200 | 60,200 | 60,200 | 418 | 602 |
| 2005-03-01 | 61,200 | 62,000 | 59,700 | 61,000 | 416 | 610 |
| 2005-02-28 | 59,400 | 59,700 | 58,800 | 59,500 | 262 | 595 |
| 2005-02-25 | 58,600 | 59,700 | 58,600 | 59,300 | 249 | 593 |
| 2005-02-24 | 59,800 | 60,500 | 58,100 | 58,800 | 490 | 588 |
| 2005-02-23 | 57,800 | 59,400 | 57,000 | 58,800 | 419 | 588 |
| 2005-02-22 | 56,500 | 61,000 | 56,200 | 58,700 | 1,521 | 587 |
| 2005-02-21 | 56,000 | 56,800 | 55,000 | 56,000 | 265 | 560 |
| 2005-02-18 | 57,900 | 57,900 | 55,000 | 55,900 | 374 | 559 |
| 2005-02-17 | 55,800 | 56,900 | 54,100 | 56,900 | 346 | 569 |
| 2005-02-16 | 56,500 | 57,000 | 55,600 | 56,100 | 482 | 561 |
| 2005-02-15 | 57,300 | 58,000 | 56,000 | 57,100 | 626 | 571 |
| 2005-02-14 | 59,100 | 60,000 | 56,800 | 59,000 | 416 | 590 |
| 2005-02-10 | 61,000 | 61,300 | 58,300 | 59,300 | 887 | 593 |
| 2005-02-09 | 64,300 | 64,300 | 61,200 | 61,300 | 617 | 613 |
| 2005-02-08 | 64,100 | 64,800 | 64,000 | 64,100 | 800 | 641 |
| 2005-02-07 | 60,900 | 64,600 | 60,900 | 64,100 | 2,396 | 641 |
| 2005-02-04 | 71,100 | 71,100 | 70,100 | 70,900 | 344 | 709 |
| 2005-02-03 | 71,700 | 72,600 | 70,700 | 70,700 | 372 | 707 |
| 2005-02-02 | 72,900 | 73,300 | 71,200 | 71,200 | 648 | 712 |
| 2005-02-01 | 71,800 | 71,800 | 71,000 | 71,200 | 351 | 712 |
| 2005-01-31 | 70,700 | 71,900 | 70,700 | 71,000 | 283 | 710 |
| 2005-01-28 | 70,900 | 72,600 | 70,500 | 71,600 | 492 | 716 |
| 2005-01-27 | 71,500 | 72,200 | 70,600 | 70,700 | 692 | 707 |
| 2005-01-26 | 72,100 | 73,100 | 72,000 | 72,700 | 449 | 727 |
| 2005-01-25 | 71,700 | 73,000 | 71,200 | 73,000 | 774 | 730 |
| 2005-01-24 | 73,800 | 75,000 | 72,000 | 72,500 | 1,107 | 725 |
| 2005-01-21 | 79,500 | 79,900 | 74,700 | 75,800 | 889 | 758 |
| 2005-01-20 | 75,500 | 82,500 | 74,000 | 78,500 | 3,297 | 785 |
| 2005-01-19 | 71,300 | 74,000 | 70,600 | 73,500 | 556 | 735 |
| 2005-01-18 | 71,300 | 71,600 | 70,600 | 70,600 | 377 | 706 |
| 2005-01-17 | 70,500 | 72,000 | 70,500 | 71,200 | 494 | 712 |
| 2005-01-14 | 73,000 | 73,000 | 71,200 | 72,500 | 328 | 725 |
| 2005-01-13 | 73,900 | 73,900 | 71,800 | 73,500 | 243 | 735 |
| 2005-01-12 | 73,500 | 74,100 | 72,600 | 73,000 | 184 | 730 |
| 2005-01-11 | 74,300 | 74,300 | 72,300 | 73,500 | 417 | 735 |
| 2005-01-07 | 76,000 | 76,000 | 74,000 | 74,300 | 384 | 743 |
| 2005-01-06 | 74,000 | 75,500 | 72,300 | 75,300 | 506 | 753 |
| 2005-01-05 | 70,600 | 77,000 | 70,500 | 74,400 | 846 | 744 |
| 2005-01-04 | 71,700 | 71,900 | 71,000 | 71,800 | 104 | 718 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→4株
