2323 (株)fonfun 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 | 548,000 | 555,000 | 546,000 | 550,000 | 28 | 5,500 |
| 2005-12-29 | 550,000 | 562,000 | 540,000 | 548,000 | 94 | 5,480 |
| 2005-12-28 | 531,000 | 545,000 | 530,000 | 545,000 | 62 | 5,450 |
| 2005-12-27 | 543,000 | 545,000 | 531,000 | 532,000 | 82 | 5,320 |
| 2005-12-26 | 550,000 | 553,000 | 540,000 | 542,000 | 47 | 5,420 |
| 2005-12-22 | 561,000 | 567,000 | 551,000 | 560,000 | 103 | 5,600 |
| 2005-12-21 | 582,000 | 587,000 | 550,000 | 551,000 | 120 | 5,510 |
| 2005-12-20 | 586,000 | 586,000 | 573,000 | 579,000 | 173 | 5,790 |
| 2005-12-19 | 534,000 | 580,000 | 534,000 | 567,000 | 323 | 5,670 |
| 2005-12-16 | 532,000 | 534,000 | 530,000 | 534,000 | 68 | 5,340 |
| 2005-12-15 | 530,000 | 537,000 | 530,000 | 532,000 | 58 | 5,320 |
| 2005-12-14 | 535,000 | 537,000 | 531,000 | 532,000 | 58 | 5,320 |
| 2005-12-13 | 530,000 | 538,000 | 530,000 | 536,000 | 64 | 5,360 |
| 2005-12-12 | 535,000 | 535,000 | 530,000 | 530,000 | 105 | 5,300 |
| 2005-12-09 | 540,000 | 543,000 | 533,000 | 539,000 | 70 | 5,390 |
| 2005-12-08 | 538,000 | 553,000 | 538,000 | 541,000 | 55 | 5,410 |
| 2005-12-07 | 553,000 | 553,000 | 535,000 | 540,000 | 80 | 5,400 |
| 2005-12-06 | 557,000 | 560,000 | 551,000 | 558,000 | 103 | 5,580 |
| 2005-12-05 | 560,000 | 562,000 | 550,000 | 560,000 | 80 | 5,600 |
| 2005-12-02 | 539,000 | 560,000 | 536,000 | 560,000 | 135 | 5,600 |
| 2005-12-01 | 559,000 | 559,000 | 550,000 | 550,000 | 18 | 5,500 |
| 2005-11-30 | 561,000 | 563,000 | 555,000 | 563,000 | 24 | 5,630 |
| 2005-11-29 | 548,000 | 560,000 | 540,000 | 560,000 | 64 | 5,600 |
| 2005-11-28 | 578,000 | 578,000 | 553,000 | 555,000 | 83 | 5,550 |
| 2005-11-25 | 583,000 | 583,000 | 565,000 | 578,000 | 56 | 5,780 |
| 2005-11-24 | 570,000 | 583,000 | 563,000 | 583,000 | 47 | 5,830 |
| 2005-11-22 | 592,000 | 592,000 | 570,000 | 580,000 | 67 | 5,800 |
| 2005-11-21 | 595,000 | 595,000 | 572,000 | 588,000 | 42 | 5,880 |
| 2005-11-18 | 585,000 | 594,000 | 585,000 | 591,000 | 49 | 5,910 |
| 2005-11-17 | 579,000 | 585,000 | 558,000 | 585,000 | 101 | 5,850 |
| 2005-11-16 | 609,000 | 609,000 | 580,000 | 590,000 | 95 | 5,900 |
| 2005-11-15 | 620,000 | 620,000 | 604,000 | 610,000 | 63 | 6,100 |
| 2005-11-14 | 619,000 | 621,000 | 605,000 | 615,000 | 123 | 6,150 |
| 2005-11-11 | 605,000 | 615,000 | 602,000 | 615,000 | 55 | 6,150 |
| 2005-11-10 | 615,000 | 615,000 | 606,000 | 613,000 | 59 | 6,130 |
| 2005-11-09 | 633,000 | 633,000 | 615,000 | 621,000 | 47 | 6,210 |
| 2005-11-08 | 622,000 | 635,000 | 609,000 | 633,000 | 133 | 6,330 |
| 2005-11-07 | 618,000 | 622,000 | 608,000 | 622,000 | 126 | 6,220 |
| 2005-11-04 | 613,000 | 613,000 | 578,000 | 604,000 | 118 | 6,040 |
| 2005-11-02 | 608,000 | 608,000 | 580,000 | 599,000 | 103 | 5,990 |
| 2005-11-01 | 581,000 | 610,000 | 576,000 | 591,000 | 215 | 5,910 |
| 2005-10-31 | 543,000 | 563,000 | 543,000 | 555,000 | 80 | 5,550 |
| 2005-10-28 | 537,000 | 550,000 | 521,000 | 543,000 | 64 | 5,430 |
| 2005-10-27 | 546,000 | 548,000 | 538,000 | 542,000 | 34 | 5,420 |
| 2005-10-26 | 555,000 | 555,000 | 535,000 | 543,000 | 56 | 5,430 |
| 2005-10-25 | 545,000 | 564,000 | 541,000 | 557,000 | 114 | 5,570 |
| 2005-10-24 | 564,000 | 564,000 | 532,000 | 538,000 | 78 | 5,380 |
| 2005-10-21 | 554,000 | 554,000 | 522,000 | 534,000 | 149 | 5,340 |
| 2005-10-20 | 555,000 | 569,000 | 544,000 | 557,000 | 82 | 5,570 |
| 2005-10-19 | 572,000 | 573,000 | 543,000 | 555,000 | 137 | 5,550 |
| 2005-10-18 | 578,000 | 580,000 | 569,000 | 574,000 | 131 | 5,740 |
| 2005-10-17 | 610,000 | 615,000 | 581,000 | 584,000 | 116 | 5,840 |
| 2005-10-14 | 619,000 | 620,000 | 605,000 | 610,000 | 69 | 6,100 |
| 2005-10-13 | 618,000 | 625,000 | 615,000 | 621,000 | 89 | 6,210 |
| 2005-10-12 | 618,000 | 631,000 | 617,000 | 626,000 | 73 | 6,260 |
| 2005-10-11 | 618,000 | 630,000 | 617,000 | 617,000 | 34 | 6,170 |
| 2005-10-07 | 633,000 | 633,000 | 613,000 | 633,000 | 58 | 6,330 |
| 2005-10-06 | 645,000 | 645,000 | 621,000 | 624,000 | 54 | 6,240 |
| 2005-10-05 | 648,000 | 655,000 | 636,000 | 636,000 | 78 | 6,360 |
| 2005-10-04 | 661,000 | 675,000 | 637,000 | 648,000 | 141 | 6,480 |
| 2005-10-03 | 688,000 | 688,000 | 642,000 | 650,000 | 181 | 6,500 |
| 2005-09-30 | 610,000 | 619,000 | 605,000 | 618,000 | 74 | 6,180 |
| 2005-09-29 | 644,000 | 644,000 | 615,000 | 635,000 | 90 | 6,350 |
| 2005-09-28 | 620,000 | 647,000 | 610,000 | 644,000 | 85 | 6,440 |
| 2005-09-27 | 635,000 | 650,000 | 622,000 | 635,000 | 97 | 6,350 |
| 2005-09-26 | 630,000 | 659,000 | 626,000 | 650,000 | 76 | 6,500 |
| 2005-09-22 | 635,000 | 660,000 | 613,000 | 659,000 | 113 | 6,590 |
| 2005-09-21 | 701,000 | 701,000 | 644,000 | 660,000 | 233 | 6,600 |
| 2005-09-20 | 687,000 | 700,000 | 687,000 | 700,000 | 197 | 7,000 |
| 2005-09-16 | 720,000 | 720,000 | 680,000 | 704,000 | 182 | 7,040 |
| 2005-09-15 | 673,000 | 727,000 | 673,000 | 712,000 | 400 | 7,120 |
| 2005-09-14 | 630,000 | 673,000 | 629,000 | 670,000 | 181 | 6,700 |
| 2005-09-13 | 648,000 | 657,000 | 620,000 | 631,000 | 181 | 6,310 |
| 2005-09-12 | 698,000 | 698,000 | 649,000 | 654,000 | 255 | 6,540 |
| 2005-09-09 | 701,000 | 701,000 | 680,000 | 685,000 | 145 | 6,850 |
| 2005-09-08 | 720,000 | 720,000 | 702,000 | 706,000 | 93 | 7,060 |
| 2005-09-07 | 715,000 | 740,000 | 715,000 | 721,000 | 362 | 7,210 |
| 2005-09-06 | 735,000 | 735,000 | 702,000 | 715,000 | 494 | 7,150 |
| 2005-09-05 | 800,000 | 815,000 | 740,000 | 750,000 | 621 | 7,500 |
| 2005-09-02 | 780,000 | 824,000 | 731,000 | 790,000 | 1,568 | 7,900 |
| 2005-09-01 | 780,000 | 780,000 | 780,000 | 780,000 | 214 | 7,800 |
| 2005-08-25 | 67,500 | 69,600 | 67,000 | 68,000 | 8,848 | 6,800 |
| 2005-08-24 | 60,000 | 64,600 | 59,400 | 64,600 | 6,942 | 6,460 |
| 2005-08-23 | 59,500 | 60,900 | 57,200 | 59,600 | 4,111 | 5,960 |
| 2005-08-22 | 61,600 | 62,000 | 59,500 | 59,500 | 2,705 | 5,950 |
| 2005-08-19 | 61,000 | 64,900 | 60,600 | 62,300 | 4,217 | 6,230 |
| 2005-08-18 | 63,500 | 63,500 | 59,300 | 60,100 | 10,781 | 6,010 |
| 2005-08-17 | 65,100 | 65,800 | 63,700 | 64,300 | 1,792 | 6,430 |
| 2005-08-16 | 66,300 | 66,800 | 64,500 | 66,000 | 2,167 | 6,600 |
| 2005-08-15 | 68,000 | 68,600 | 63,000 | 63,800 | 4,438 | 6,380 |
| 2005-08-12 | 72,200 | 72,500 | 69,500 | 70,000 | 942 | 7,000 |
| 2005-08-11 | 72,700 | 73,400 | 71,000 | 71,900 | 1,025 | 7,190 |
| 2005-08-10 | 74,900 | 74,900 | 72,200 | 72,500 | 1,011 | 7,250 |
| 2005-08-09 | 74,000 | 75,200 | 72,000 | 73,100 | 1,408 | 7,310 |
| 2005-08-08 | 68,500 | 73,000 | 68,000 | 73,000 | 1,016 | 7,300 |
| 2005-08-05 | 74,100 | 74,100 | 71,500 | 71,700 | 1,048 | 7,170 |
| 2005-08-04 | 73,000 | 75,000 | 71,100 | 73,500 | 2,150 | 7,350 |
| 2005-08-03 | 71,000 | 79,600 | 71,000 | 73,600 | 4,717 | 7,360 |
| 2005-08-02 | 73,800 | 73,800 | 70,500 | 72,000 | 2,285 | 7,200 |
| 2005-08-01 | 73,300 | 74,100 | 72,500 | 73,800 | 2,263 | 7,380 |
| 2005-07-29 | 77,600 | 78,500 | 75,000 | 75,300 | 3,776 | 7,530 |
| 2005-07-28 | 80,700 | 80,700 | 77,400 | 78,200 | 4,485 | 7,820 |
| 2005-07-27 | 76,600 | 82,800 | 72,800 | 76,700 | 11,235 | 7,670 |
| 2005-07-26 | 84,600 | 87,600 | 75,900 | 76,800 | 18,816 | 7,680 |
| 2005-07-25 | 77,900 | 86,000 | 76,600 | 82,600 | 27,468 | 8,260 |
| 2005-07-22 | 72,900 | 76,600 | 71,200 | 76,000 | 11,011 | 7,600 |
| 2005-07-21 | 69,900 | 73,100 | 68,500 | 71,800 | 8,625 | 7,180 |
| 2005-07-20 | 67,900 | 68,800 | 66,800 | 68,500 | 1,102 | 6,850 |
| 2005-07-19 | 67,300 | 68,600 | 65,200 | 67,900 | 1,731 | 6,790 |
| 2005-07-15 | 71,000 | 72,300 | 67,000 | 67,700 | 7,298 | 6,770 |
| 2005-07-14 | 64,900 | 69,000 | 64,200 | 69,000 | 3,444 | 6,900 |
| 2005-07-13 | 64,500 | 65,000 | 64,000 | 64,000 | 998 | 6,400 |
| 2005-07-12 | 65,100 | 65,100 | 64,100 | 65,000 | 876 | 6,500 |
| 2005-07-11 | 66,100 | 66,200 | 64,700 | 65,000 | 885 | 6,500 |
| 2005-07-08 | 63,000 | 65,800 | 63,000 | 65,700 | 1,556 | 6,570 |
| 2005-07-07 | 64,000 | 65,000 | 63,600 | 64,000 | 1,845 | 6,400 |
| 2005-07-06 | 66,500 | 67,300 | 64,700 | 65,100 | 3,861 | 6,510 |
| 2005-07-05 | 68,700 | 72,500 | 65,600 | 67,000 | 13,329 | 6,700 |
| 2005-07-04 | 63,000 | 67,500 | 63,000 | 67,500 | 8,928 | 6,750 |
| 2005-07-01 | 61,000 | 62,500 | 59,300 | 62,500 | 1,710 | 6,250 |
| 2005-06-30 | 60,000 | 60,800 | 59,200 | 60,700 | 1,207 | 6,070 |
| 2005-06-29 | 58,400 | 61,900 | 58,300 | 60,800 | 2,579 | 6,080 |
| 2005-06-28 | 58,300 | 59,000 | 58,200 | 58,400 | 691 | 5,840 |
| 2005-06-27 | 59,000 | 59,500 | 58,100 | 58,200 | 932 | 5,820 |
| 2005-06-24 | 60,000 | 60,500 | 58,800 | 58,800 | 1,311 | 5,880 |
| 2005-06-23 | 60,400 | 61,500 | 58,200 | 60,500 | 3,190 | 6,050 |
| 2005-06-22 | 58,000 | 60,700 | 58,000 | 59,700 | 5,746 | 5,970 |
| 2005-06-21 | 52,800 | 57,500 | 52,300 | 57,500 | 2,366 | 5,750 |
| 2005-06-20 | 51,900 | 53,000 | 51,900 | 52,500 | 1,369 | 5,250 |
| 2005-06-17 | 51,900 | 53,200 | 51,700 | 51,900 | 799 | 5,190 |
| 2005-06-16 | 51,800 | 52,400 | 51,600 | 51,900 | 696 | 5,190 |
| 2005-06-15 | 52,000 | 52,300 | 51,400 | 51,800 | 923 | 5,180 |
| 2005-06-14 | 55,800 | 56,100 | 52,600 | 53,000 | 1,065 | 5,300 |
| 2005-06-13 | 55,500 | 56,900 | 55,300 | 56,200 | 944 | 5,620 |
| 2005-06-10 | 54,000 | 55,300 | 52,600 | 55,000 | 1,315 | 5,500 |
| 2005-06-09 | 51,000 | 53,500 | 50,500 | 52,800 | 1,578 | 5,280 |
| 2005-06-08 | 54,000 | 54,000 | 51,200 | 52,100 | 2,492 | 5,210 |
| 2005-06-07 | 56,000 | 57,100 | 54,000 | 55,000 | 2,733 | 5,500 |
| 2005-06-06 | 59,800 | 59,900 | 57,600 | 58,000 | 1,603 | 5,800 |
| 2005-06-03 | 60,600 | 60,800 | 58,600 | 58,800 | 1,726 | 5,880 |
| 2005-06-02 | 58,000 | 61,000 | 58,000 | 60,200 | 2,101 | 6,020 |
| 2005-06-01 | 59,400 | 59,600 | 57,400 | 58,000 | 2,262 | 5,800 |
| 2005-05-31 | 61,000 | 61,000 | 59,200 | 59,400 | 2,067 | 5,940 |
| 2005-05-30 | 62,500 | 63,000 | 59,000 | 61,500 | 4,678 | 6,150 |
| 2005-05-27 | 58,000 | 61,900 | 57,600 | 61,000 | 8,357 | 6,100 |
| 2005-05-26 | 57,800 | 59,800 | 56,500 | 57,100 | 3,929 | 5,710 |
| 2005-05-25 | 61,600 | 61,600 | 53,600 | 59,800 | 17,865 | 5,980 |
| 2005-05-24 | 53,600 | 56,600 | 53,500 | 56,600 | 2,468 | 5,660 |
| 2005-05-23 | 50,400 | 54,600 | 49,000 | 51,600 | 3,578 | 5,160 |
| 2005-05-20 | 52,000 | 53,300 | 50,000 | 50,600 | 2,233 | 5,060 |
| 2005-05-19 | 53,200 | 56,400 | 53,100 | 53,400 | 3,851 | 5,340 |
| 2005-05-18 | 49,600 | 52,800 | 46,600 | 52,700 | 7,622 | 5,270 |
| 2005-05-17 | 59,100 | 59,100 | 51,600 | 51,600 | 6,677 | 5,160 |
| 2005-05-16 | 62,100 | 64,500 | 56,600 | 56,600 | 8,564 | 5,660 |
| 2005-05-13 | 60,400 | 64,500 | 60,000 | 61,600 | 16,023 | 6,160 |
| 2005-05-12 | 58,000 | 61,500 | 54,500 | 59,900 | 18,951 | 5,990 |
| 2005-05-11 | 64,200 | 68,000 | 58,700 | 59,500 | 23,583 | 5,950 |
| 2005-05-10 | 63,700 | 63,700 | 63,700 | 63,700 | 6,491 | 6,370 |
| 2005-05-09 | 57,700 | 58,700 | 56,000 | 58,700 | 10,160 | 5,870 |
| 2005-05-06 | 52,700 | 53,700 | 52,400 | 53,700 | 3,563 | 5,370 |
| 2005-05-02 | 46,500 | 49,700 | 46,500 | 49,700 | 9,835 | 4,970 |
| 2005-04-28 | 45,700 | 46,400 | 42,250 | 45,700 | 2,544 | 4,570 |
| 2005-04-27 | 45,950 | 46,400 | 45,200 | 45,700 | 4,021 | 4,570 |
| 2005-04-26 | 44,050 | 46,850 | 43,000 | 45,150 | 8,904 | 4,515 |
| 2005-04-25 | 43,000 | 44,400 | 41,600 | 43,250 | 4,463 | 4,325 |
| 2005-04-22 | 37,800 | 41,800 | 37,800 | 41,800 | 5,773 | 4,180 |
| 2005-04-21 | 37,900 | 38,000 | 36,400 | 37,800 | 921 | 3,780 |
| 2005-04-20 | 36,600 | 37,550 | 35,600 | 37,400 | 1,274 | 3,740 |
| 2005-04-19 | 36,100 | 38,000 | 35,500 | 37,000 | 855 | 3,700 |
| 2005-04-18 | 37,100 | 37,150 | 35,350 | 35,800 | 1,662 | 3,580 |
| 2005-04-15 | 38,500 | 38,500 | 37,500 | 38,450 | 948 | 3,845 |
| 2005-04-14 | 38,500 | 39,550 | 37,500 | 39,300 | 1,223 | 3,930 |
| 2005-04-13 | 39,300 | 39,950 | 38,800 | 39,050 | 1,590 | 3,905 |
| 2005-04-12 | 40,300 | 41,500 | 37,600 | 41,300 | 3,014 | 4,130 |
| 2005-04-11 | 41,700 | 42,000 | 40,300 | 40,700 | 1,279 | 4,070 |
| 2005-04-08 | 42,000 | 42,900 | 40,200 | 41,500 | 2,916 | 4,150 |
| 2005-04-07 | 43,000 | 43,300 | 40,100 | 42,000 | 2,881 | 4,200 |
| 2005-04-06 | 45,300 | 46,300 | 42,900 | 43,300 | 5,107 | 4,330 |
| 2005-04-05 | 47,050 | 48,950 | 42,600 | 45,500 | 10,924 | 4,550 |
| 2005-04-04 | 42,200 | 45,050 | 42,200 | 45,050 | 5,634 | 4,505 |
| 2005-04-01 | 37,900 | 42,200 | 37,500 | 41,050 | 4,182 | 4,105 |
| 2005-03-31 | 36,900 | 40,000 | 36,900 | 38,300 | 8,365 | 3,830 |
| 2005-03-30 | 35,600 | 38,500 | 33,700 | 36,500 | 7,030 | 3,650 |
| 2005-03-29 | 37,100 | 37,900 | 37,100 | 37,100 | 6,518 | 3,710 |
| 2005-03-28 | 40,500 | 41,700 | 38,000 | 41,100 | 11,173 | 4,110 |
| 2005-03-25 | 35,700 | 37,700 | 35,700 | 37,700 | 1,722 | 3,770 |
| 2005-03-24 | 31,600 | 33,800 | 31,600 | 33,700 | 1,754 | 3,370 |
| 2005-03-23 | 31,550 | 32,450 | 31,000 | 32,350 | 836 | 3,235 |
| 2005-03-22 | 34,000 | 34,000 | 31,100 | 32,200 | 1,525 | 3,220 |
| 2005-03-18 | 30,050 | 32,800 | 29,700 | 32,800 | 2,611 | 3,280 |
| 2005-03-17 | 35,300 | 35,300 | 29,600 | 32,450 | 5,773 | 3,245 |
| 2005-03-16 | 32,900 | 32,900 | 32,900 | 32,900 | 375 | 3,290 |
| 2005-03-15 | 26,600 | 29,900 | 26,490 | 29,900 | 4,923 | 2,990 |
| 2005-03-14 | 25,400 | 26,900 | 25,100 | 26,900 | 2,185 | 2,690 |
| 2005-03-11 | 23,200 | 23,900 | 23,110 | 23,900 | 540 | 2,390 |
| 2005-03-10 | 22,800 | 23,250 | 22,800 | 22,900 | 161 | 2,290 |
| 2005-03-09 | 23,050 | 23,280 | 22,850 | 23,000 | 297 | 2,300 |
| 2005-03-08 | 22,840 | 23,000 | 22,840 | 22,950 | 280 | 2,295 |
| 2005-03-07 | 22,800 | 23,100 | 22,800 | 22,840 | 289 | 2,284 |
| 2005-03-04 | 23,000 | 23,100 | 22,800 | 22,950 | 463 | 2,295 |
| 2005-03-03 | 22,760 | 23,100 | 22,760 | 23,000 | 522 | 2,300 |
| 2005-03-02 | 23,100 | 23,300 | 23,000 | 23,090 | 275 | 2,309 |
| 2005-03-01 | 23,000 | 23,100 | 22,750 | 23,100 | 668 | 2,310 |
| 2005-02-28 | 22,900 | 23,150 | 22,550 | 23,100 | 1,013 | 2,310 |
| 2005-02-25 | 23,100 | 23,250 | 22,510 | 23,010 | 351 | 2,301 |
| 2005-02-24 | 23,300 | 23,490 | 23,100 | 23,250 | 532 | 2,325 |
| 2005-02-23 | 23,140 | 23,140 | 22,800 | 23,000 | 1,030 | 2,300 |
| 2005-02-22 | 22,500 | 23,150 | 22,400 | 22,900 | 1,707 | 2,290 |
| 2005-02-21 | 22,000 | 22,480 | 21,800 | 22,300 | 793 | 2,230 |
| 2005-02-18 | 20,880 | 22,000 | 20,800 | 22,000 | 956 | 2,200 |
| 2005-02-17 | 20,600 | 21,500 | 20,500 | 21,180 | 1,232 | 2,118 |
| 2005-02-16 | 22,090 | 22,190 | 21,800 | 21,990 | 824 | 2,199 |
| 2005-02-15 | 22,060 | 22,500 | 22,060 | 22,390 | 1,113 | 2,239 |
| 2005-02-14 | 23,180 | 23,180 | 22,800 | 22,860 | 534 | 2,286 |
| 2005-02-10 | 23,220 | 23,220 | 22,710 | 23,200 | 782 | 2,320 |
| 2005-02-09 | 22,310 | 23,210 | 22,200 | 23,200 | 1,879 | 2,320 |
| 2005-02-08 | 22,500 | 22,700 | 22,200 | 22,390 | 568 | 2,239 |
| 2005-02-07 | 22,900 | 23,200 | 22,500 | 22,980 | 943 | 2,298 |
| 2005-02-04 | 23,680 | 23,680 | 22,760 | 23,200 | 1,322 | 2,320 |
| 2005-02-03 | 22,860 | 23,300 | 22,680 | 22,990 | 524 | 2,299 |
| 2005-02-02 | 22,530 | 22,860 | 21,800 | 22,860 | 559 | 2,286 |
| 2005-02-01 | 24,490 | 24,700 | 22,300 | 22,880 | 3,005 | 2,288 |
| 2005-01-31 | 22,200 | 24,450 | 22,120 | 24,110 | 5,272 | 2,411 |
| 2005-01-28 | 21,250 | 21,900 | 21,250 | 21,750 | 1,151 | 2,175 |
| 2005-01-27 | 20,770 | 21,300 | 20,770 | 21,250 | 566 | 2,125 |
| 2005-01-26 | 20,810 | 20,990 | 20,660 | 20,760 | 273 | 2,076 |
| 2005-01-25 | 20,990 | 21,030 | 20,520 | 20,850 | 898 | 2,085 |
| 2005-01-24 | 20,600 | 21,000 | 20,510 | 21,000 | 453 | 2,100 |
| 2005-01-21 | 20,820 | 21,400 | 20,500 | 20,900 | 680 | 2,090 |
| 2005-01-20 | 21,700 | 21,700 | 20,700 | 20,820 | 1,057 | 2,082 |
| 2005-01-19 | 20,050 | 21,500 | 20,050 | 21,500 | 1,271 | 2,150 |
| 2005-01-18 | 20,150 | 20,350 | 20,010 | 20,190 | 1,049 | 2,019 |
| 2005-01-17 | 20,720 | 20,900 | 20,080 | 20,630 | 1,773 | 2,063 |
| 2005-01-14 | 20,700 | 20,980 | 20,000 | 20,900 | 1,509 | 2,090 |
| 2005-01-13 | 21,500 | 21,800 | 20,700 | 21,390 | 1,247 | 2,139 |
| 2005-01-12 | 22,900 | 22,950 | 21,500 | 22,390 | 1,882 | 2,239 |
| 2005-01-11 | 22,960 | 22,960 | 22,510 | 22,900 | 1,142 | 2,290 |
| 2005-01-07 | 22,000 | 22,450 | 21,510 | 22,390 | 1,546 | 2,239 |
| 2005-01-06 | 21,590 | 22,500 | 21,300 | 22,110 | 2,902 | 2,211 |
| 2005-01-05 | 20,060 | 21,450 | 19,800 | 21,290 | 1,453 | 2,129 |
| 2005-01-04 | 20,000 | 20,000 | 19,500 | 19,950 | 665 | 1,995 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-09-01]1株→0.1株 [2004-03-26]1株→2株