2325 (株)NJS 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 | 191,000 | 192,000 | 187,000 | 187,000 | 289 | 1,870 |
| 2005-12-29 | 185,000 | 194,000 | 185,000 | 189,000 | 436 | 1,890 |
| 2005-12-28 | 182,000 | 185,000 | 182,000 | 184,000 | 126 | 1,840 |
| 2005-12-27 | 183,000 | 184,000 | 181,000 | 183,000 | 191 | 1,830 |
| 2005-12-26 | 188,000 | 189,000 | 183,000 | 185,000 | 666 | 1,850 |
| 2005-12-22 | 190,000 | 190,000 | 185,000 | 188,000 | 80 | 1,880 |
| 2005-12-21 | 188,000 | 190,000 | 185,000 | 188,000 | 283 | 1,880 |
| 2005-12-20 | 191,000 | 191,000 | 185,000 | 188,000 | 142 | 1,880 |
| 2005-12-19 | 195,000 | 195,000 | 188,000 | 190,000 | 274 | 1,900 |
| 2005-12-16 | 198,000 | 198,000 | 195,000 | 196,000 | 204 | 1,960 |
| 2005-12-15 | 198,000 | 200,000 | 197,000 | 200,000 | 209 | 2,000 |
| 2005-12-14 | 200,000 | 203,000 | 197,000 | 202,000 | 578 | 2,020 |
| 2005-12-13 | 197,000 | 204,000 | 193,000 | 201,000 | 962 | 2,010 |
| 2005-12-12 | 190,000 | 200,000 | 189,000 | 200,000 | 1,419 | 2,000 |
| 2005-12-09 | 177,000 | 185,000 | 176,000 | 183,000 | 592 | 1,830 |
| 2005-12-08 | 175,000 | 178,000 | 175,000 | 176,000 | 315 | 1,760 |
| 2005-12-07 | 173,000 | 175,000 | 173,000 | 175,000 | 98 | 1,750 |
| 2005-12-06 | 173,000 | 174,000 | 172,000 | 174,000 | 92 | 1,740 |
| 2005-12-05 | 172,000 | 174,000 | 171,000 | 173,000 | 172 | 1,730 |
| 2005-12-02 | 171,000 | 173,000 | 171,000 | 172,000 | 109 | 1,720 |
| 2005-12-01 | 175,000 | 176,000 | 170,000 | 173,000 | 230 | 1,730 |
| 2005-11-30 | 175,000 | 175,000 | 173,000 | 174,000 | 108 | 1,740 |
| 2005-11-29 | 175,000 | 176,000 | 174,000 | 175,000 | 185 | 1,750 |
| 2005-11-28 | 173,000 | 174,000 | 171,000 | 172,000 | 68 | 1,720 |
| 2005-11-25 | 174,000 | 174,000 | 171,000 | 174,000 | 93 | 1,740 |
| 2005-11-24 | 172,000 | 175,000 | 172,000 | 175,000 | 125 | 1,750 |
| 2005-11-22 | 175,000 | 175,000 | 171,000 | 174,000 | 139 | 1,740 |
| 2005-11-21 | 172,000 | 174,000 | 170,000 | 174,000 | 188 | 1,740 |
| 2005-11-18 | 174,000 | 174,000 | 172,000 | 173,000 | 80 | 1,730 |
| 2005-11-17 | 174,000 | 174,000 | 172,000 | 174,000 | 80 | 1,740 |
| 2005-11-16 | 174,000 | 174,000 | 171,000 | 172,000 | 76 | 1,720 |
| 2005-11-15 | 173,000 | 175,000 | 172,000 | 175,000 | 85 | 1,750 |
| 2005-11-14 | 176,000 | 176,000 | 173,000 | 173,000 | 92 | 1,730 |
| 2005-11-11 | 177,000 | 177,000 | 175,000 | 176,000 | 108 | 1,760 |
| 2005-11-10 | 177,000 | 177,000 | 176,000 | 176,000 | 55 | 1,760 |
| 2005-11-09 | 178,000 | 178,000 | 176,000 | 177,000 | 141 | 1,770 |
| 2005-11-08 | 178,000 | 180,000 | 174,000 | 180,000 | 657 | 1,800 |
| 2005-11-07 | 177,000 | 177,000 | 174,000 | 177,000 | 159 | 1,770 |
| 2005-11-04 | 176,000 | 178,000 | 174,000 | 176,000 | 239 | 1,760 |
| 2005-11-02 | 171,000 | 177,000 | 171,000 | 177,000 | 450 | 1,770 |
| 2005-11-01 | 171,000 | 172,000 | 171,000 | 171,000 | 95 | 1,710 |
| 2005-10-31 | 171,000 | 173,000 | 171,000 | 172,000 | 110 | 1,720 |
| 2005-10-28 | 173,000 | 175,000 | 170,000 | 174,000 | 184 | 1,740 |
| 2005-10-27 | 171,000 | 174,000 | 171,000 | 174,000 | 274 | 1,740 |
| 2005-10-26 | 170,000 | 178,000 | 170,000 | 176,000 | 1,404 | 1,760 |
| 2005-10-25 | 164,000 | 170,000 | 162,000 | 170,000 | 803 | 1,700 |
| 2005-10-24 | 164,000 | 164,000 | 163,000 | 163,000 | 240 | 1,630 |
| 2005-10-21 | 160,000 | 165,000 | 159,000 | 164,000 | 492 | 1,640 |
| 2005-10-20 | 160,000 | 161,000 | 159,000 | 160,000 | 95 | 1,600 |
| 2005-10-19 | 162,000 | 162,000 | 159,000 | 159,000 | 101 | 1,590 |
| 2005-10-18 | 161,000 | 161,000 | 160,000 | 161,000 | 93 | 1,610 |
| 2005-10-17 | 161,000 | 162,000 | 160,000 | 160,000 | 171 | 1,600 |
| 2005-10-14 | 163,000 | 163,000 | 161,000 | 161,000 | 149 | 1,610 |
| 2005-10-13 | 163,000 | 163,000 | 161,000 | 162,000 | 163 | 1,620 |
| 2005-10-12 | 162,000 | 163,000 | 162,000 | 162,000 | 219 | 1,620 |
| 2005-10-11 | 161,000 | 163,000 | 161,000 | 161,000 | 175 | 1,610 |
| 2005-10-07 | 162,000 | 162,000 | 160,000 | 160,000 | 76 | 1,600 |
| 2005-10-06 | 160,000 | 163,000 | 160,000 | 162,000 | 214 | 1,620 |
| 2005-10-05 | 162,000 | 163,000 | 161,000 | 162,000 | 154 | 1,620 |
| 2005-10-04 | 162,000 | 163,000 | 160,000 | 162,000 | 171 | 1,620 |
| 2005-10-03 | 159,000 | 162,000 | 159,000 | 162,000 | 384 | 1,620 |
| 2005-09-30 | 156,000 | 160,000 | 155,000 | 158,000 | 212 | 1,580 |
| 2005-09-29 | 160,000 | 160,000 | 157,000 | 157,000 | 347 | 1,570 |
| 2005-09-28 | 161,000 | 163,000 | 160,000 | 160,000 | 273 | 1,600 |
| 2005-09-27 | 163,000 | 164,000 | 161,000 | 161,000 | 333 | 1,610 |
| 2005-09-26 | 164,000 | 164,000 | 162,000 | 163,000 | 258 | 1,630 |
| 2005-09-22 | 162,000 | 164,000 | 161,000 | 164,000 | 430 | 1,640 |
| 2005-09-21 | 164,000 | 164,000 | 160,000 | 160,000 | 566 | 1,600 |
| 2005-09-20 | 161,000 | 165,000 | 161,000 | 163,000 | 951 | 1,630 |
| 2005-09-16 | 160,000 | 161,000 | 159,000 | 161,000 | 328 | 1,610 |
| 2005-09-15 | 161,000 | 162,000 | 160,000 | 161,000 | 476 | 1,610 |
| 2005-09-14 | 155,000 | 161,000 | 154,000 | 161,000 | 1,151 | 1,610 |
| 2005-09-13 | 151,000 | 155,000 | 151,000 | 154,000 | 278 | 1,540 |
| 2005-09-12 | 152,000 | 152,000 | 149,000 | 151,000 | 476 | 1,510 |
| 2005-09-09 | 154,000 | 154,000 | 149,000 | 150,000 | 536 | 1,500 |
| 2005-09-08 | 156,000 | 156,000 | 154,000 | 154,000 | 188 | 1,540 |
| 2005-09-07 | 159,000 | 160,000 | 155,000 | 156,000 | 443 | 1,560 |
| 2005-09-06 | 152,000 | 159,000 | 151,000 | 156,000 | 1,318 | 1,560 |
| 2005-09-05 | 152,000 | 153,000 | 148,000 | 151,000 | 261 | 1,510 |
| 2005-09-02 | 153,000 | 154,000 | 151,000 | 152,000 | 427 | 1,520 |
| 2005-09-01 | 146,000 | 152,000 | 145,000 | 152,000 | 628 | 1,520 |
| 2005-08-31 | 146,000 | 147,000 | 146,000 | 146,000 | 126 | 1,460 |
| 2005-08-30 | 147,000 | 148,000 | 146,000 | 147,000 | 251 | 1,470 |
| 2005-08-29 | 146,000 | 146,000 | 145,000 | 146,000 | 107 | 1,460 |
| 2005-08-26 | 145,000 | 147,000 | 145,000 | 146,000 | 114 | 1,460 |
| 2005-08-25 | 147,000 | 147,000 | 145,000 | 145,000 | 100 | 1,450 |
| 2005-08-24 | 147,000 | 148,000 | 145,000 | 147,000 | 154 | 1,470 |
| 2005-08-23 | 149,000 | 151,000 | 146,000 | 148,000 | 317 | 1,480 |
| 2005-08-22 | 148,000 | 151,000 | 146,000 | 149,000 | 296 | 1,490 |
| 2005-08-19 | 147,000 | 148,000 | 146,000 | 147,000 | 148 | 1,470 |
| 2005-08-18 | 146,000 | 149,000 | 145,000 | 147,000 | 284 | 1,470 |
| 2005-08-17 | 146,000 | 146,000 | 144,000 | 146,000 | 76 | 1,460 |
| 2005-08-16 | 145,000 | 145,000 | 144,000 | 145,000 | 96 | 1,450 |
| 2005-08-15 | 145,000 | 145,000 | 144,000 | 144,000 | 52 | 1,440 |
| 2005-08-12 | 147,000 | 147,000 | 145,000 | 145,000 | 192 | 1,450 |
| 2005-08-11 | 144,000 | 146,000 | 143,000 | 146,000 | 169 | 1,460 |
| 2005-08-10 | 141,000 | 143,000 | 141,000 | 143,000 | 65 | 1,430 |
| 2005-08-09 | 141,000 | 141,000 | 139,000 | 141,000 | 72 | 1,410 |
| 2005-08-08 | 140,000 | 140,000 | 138,000 | 140,000 | 171 | 1,400 |
| 2005-08-05 | 142,000 | 142,000 | 140,000 | 140,000 | 405 | 1,400 |
| 2005-08-04 | 143,000 | 143,000 | 142,000 | 143,000 | 121 | 1,430 |
| 2005-08-03 | 143,000 | 144,000 | 142,000 | 142,000 | 55 | 1,420 |
| 2005-08-02 | 143,000 | 144,000 | 142,000 | 142,000 | 144 | 1,420 |
| 2005-08-01 | 144,000 | 144,000 | 143,000 | 143,000 | 133 | 1,430 |
| 2005-07-29 | 144,000 | 145,000 | 142,000 | 142,000 | 333 | 1,420 |
| 2005-07-28 | 144,000 | 146,000 | 144,000 | 144,000 | 233 | 1,440 |
| 2005-07-27 | 146,000 | 146,000 | 145,000 | 145,000 | 96 | 1,450 |
| 2005-07-26 | 146,000 | 146,000 | 144,000 | 145,000 | 218 | 1,450 |
| 2005-07-25 | 147,000 | 147,000 | 145,000 | 145,000 | 154 | 1,450 |
| 2005-07-22 | 146,000 | 146,000 | 145,000 | 146,000 | 136 | 1,460 |
| 2005-07-21 | 146,000 | 147,000 | 145,000 | 145,000 | 99 | 1,450 |
| 2005-07-20 | 146,000 | 146,000 | 145,000 | 146,000 | 107 | 1,460 |
| 2005-07-19 | 146,000 | 147,000 | 145,000 | 146,000 | 230 | 1,460 |
| 2005-07-15 | 146,000 | 147,000 | 145,000 | 145,000 | 201 | 1,450 |
| 2005-07-14 | 147,000 | 148,000 | 146,000 | 146,000 | 498 | 1,460 |
| 2005-07-13 | 147,000 | 147,000 | 146,000 | 147,000 | 204 | 1,470 |
| 2005-07-12 | 148,000 | 149,000 | 147,000 | 147,000 | 209 | 1,470 |
| 2005-07-11 | 150,000 | 150,000 | 148,000 | 149,000 | 147 | 1,490 |
| 2005-07-08 | 150,000 | 150,000 | 148,000 | 150,000 | 103 | 1,500 |
| 2005-07-07 | 150,000 | 150,000 | 148,000 | 150,000 | 131 | 1,500 |
| 2005-07-06 | 153,000 | 153,000 | 150,000 | 150,000 | 204 | 1,500 |
| 2005-07-05 | 150,000 | 152,000 | 150,000 | 151,000 | 183 | 1,510 |
| 2005-07-04 | 149,000 | 150,000 | 148,000 | 149,000 | 122 | 1,490 |
| 2005-07-01 | 147,000 | 150,000 | 147,000 | 148,000 | 123 | 1,480 |
| 2005-06-30 | 147,000 | 148,000 | 147,000 | 148,000 | 153 | 1,480 |
| 2005-06-29 | 151,000 | 151,000 | 146,000 | 147,000 | 295 | 1,470 |
| 2005-06-28 | 151,000 | 151,000 | 150,000 | 151,000 | 212 | 1,510 |
| 2005-06-27 | 157,000 | 157,000 | 151,000 | 151,000 | 214 | 1,510 |
| 2005-06-24 | 152,000 | 155,000 | 152,000 | 154,000 | 137 | 1,540 |
| 2005-06-23 | 152,000 | 155,000 | 151,000 | 153,000 | 268 | 1,530 |
| 2005-06-22 | 152,000 | 153,000 | 151,000 | 153,000 | 206 | 1,530 |
| 2005-06-21 | 155,000 | 156,000 | 153,000 | 154,000 | 249 | 1,540 |
| 2005-06-20 | 158,000 | 158,000 | 155,000 | 155,000 | 211 | 1,550 |
| 2005-06-17 | 157,000 | 158,000 | 156,000 | 158,000 | 93 | 1,580 |
| 2005-06-16 | 160,000 | 160,000 | 157,000 | 157,000 | 75 | 1,570 |
| 2005-06-15 | 158,000 | 160,000 | 157,000 | 158,000 | 65 | 1,580 |
| 2005-06-14 | 159,000 | 160,000 | 158,000 | 158,000 | 42 | 1,580 |
| 2005-06-13 | 159,000 | 159,000 | 158,000 | 159,000 | 38 | 1,590 |
| 2005-06-10 | 159,000 | 159,000 | 157,000 | 158,000 | 224 | 1,580 |
| 2005-06-09 | 158,000 | 160,000 | 158,000 | 159,000 | 100 | 1,590 |
| 2005-06-08 | 160,000 | 160,000 | 158,000 | 158,000 | 187 | 1,580 |
| 2005-06-07 | 161,000 | 161,000 | 160,000 | 160,000 | 148 | 1,600 |
| 2005-06-06 | 161,000 | 163,000 | 161,000 | 163,000 | 37 | 1,630 |
| 2005-06-03 | 163,000 | 163,000 | 160,000 | 161,000 | 177 | 1,610 |
| 2005-06-02 | 160,000 | 164,000 | 160,000 | 162,000 | 171 | 1,620 |
| 2005-06-01 | 160,000 | 162,000 | 158,000 | 160,000 | 152 | 1,600 |
| 2005-05-31 | 158,000 | 159,000 | 158,000 | 159,000 | 39 | 1,590 |
| 2005-05-30 | 159,000 | 160,000 | 158,000 | 159,000 | 39 | 1,590 |
| 2005-05-27 | 160,000 | 160,000 | 159,000 | 160,000 | 54 | 1,600 |
| 2005-05-26 | 160,000 | 160,000 | 158,000 | 160,000 | 92 | 1,600 |
| 2005-05-25 | 163,000 | 163,000 | 159,000 | 160,000 | 85 | 1,600 |
| 2005-05-24 | 161,000 | 163,000 | 161,000 | 162,000 | 38 | 1,620 |
| 2005-05-23 | 162,000 | 163,000 | 159,000 | 163,000 | 196 | 1,630 |
| 2005-05-20 | 165,000 | 165,000 | 161,000 | 165,000 | 170 | 1,650 |
| 2005-05-19 | 163,000 | 166,000 | 163,000 | 166,000 | 200 | 1,660 |
| 2005-05-18 | 161,000 | 164,000 | 160,000 | 163,000 | 165 | 1,630 |
| 2005-05-17 | 163,000 | 165,000 | 160,000 | 160,000 | 130 | 1,600 |
| 2005-05-16 | 166,000 | 166,000 | 163,000 | 164,000 | 229 | 1,640 |
| 2005-05-13 | 162,000 | 164,000 | 161,000 | 164,000 | 190 | 1,640 |
| 2005-05-12 | 161,000 | 163,000 | 161,000 | 162,000 | 104 | 1,620 |
| 2005-05-11 | 161,000 | 161,000 | 159,000 | 161,000 | 100 | 1,610 |
| 2005-05-10 | 164,000 | 164,000 | 160,000 | 161,000 | 164 | 1,610 |
| 2005-05-09 | 159,000 | 165,000 | 158,000 | 164,000 | 220 | 1,640 |
| 2005-05-06 | 159,000 | 160,000 | 159,000 | 159,000 | 114 | 1,590 |
| 2005-05-02 | 161,000 | 161,000 | 158,000 | 159,000 | 153 | 1,590 |
| 2005-04-28 | 159,000 | 160,000 | 158,000 | 160,000 | 166 | 1,600 |
| 2005-04-27 | 158,000 | 160,000 | 157,000 | 157,000 | 49 | 1,570 |
| 2005-04-26 | 158,000 | 160,000 | 158,000 | 158,000 | 47 | 1,580 |
| 2005-04-25 | 162,000 | 162,000 | 159,000 | 159,000 | 78 | 1,590 |
| 2005-04-22 | 159,000 | 160,000 | 157,000 | 160,000 | 76 | 1,600 |
| 2005-04-21 | 158,000 | 159,000 | 156,000 | 157,000 | 48 | 1,570 |
| 2005-04-20 | 158,000 | 162,000 | 158,000 | 159,000 | 90 | 1,590 |
| 2005-04-19 | 153,000 | 157,000 | 152,000 | 156,000 | 85 | 1,560 |
| 2005-04-18 | 152,000 | 158,000 | 150,000 | 152,000 | 167 | 1,520 |
| 2005-04-15 | 160,000 | 161,000 | 159,000 | 160,000 | 130 | 1,600 |
| 2005-04-14 | 162,000 | 162,000 | 161,000 | 161,000 | 91 | 1,610 |
| 2005-04-13 | 162,000 | 164,000 | 161,000 | 162,000 | 86 | 1,620 |
| 2005-04-12 | 162,000 | 166,000 | 162,000 | 162,000 | 103 | 1,620 |
| 2005-04-11 | 166,000 | 166,000 | 164,000 | 164,000 | 147 | 1,640 |
| 2005-04-08 | 169,000 | 169,000 | 167,000 | 168,000 | 144 | 1,680 |
| 2005-04-07 | 168,000 | 171,000 | 168,000 | 168,000 | 117 | 1,680 |
| 2005-04-06 | 169,000 | 171,000 | 167,000 | 167,000 | 219 | 1,670 |
| 2005-04-05 | 170,000 | 171,000 | 167,000 | 168,000 | 347 | 1,680 |
| 2005-04-04 | 168,000 | 173,000 | 167,000 | 173,000 | 486 | 1,730 |
| 2005-04-01 | 164,000 | 174,000 | 164,000 | 165,000 | 1,110 | 1,650 |
| 2005-03-31 | 160,000 | 167,000 | 159,000 | 167,000 | 322 | 1,670 |
| 2005-03-30 | 159,000 | 161,000 | 156,000 | 157,000 | 155 | 1,570 |
| 2005-03-29 | 165,000 | 166,000 | 160,000 | 160,000 | 275 | 1,600 |
| 2005-03-28 | 161,000 | 165,000 | 159,000 | 164,000 | 143 | 1,640 |
| 2005-03-25 | 165,000 | 168,000 | 160,000 | 163,000 | 512 | 1,630 |
| 2005-03-24 | 159,000 | 171,000 | 159,000 | 171,000 | 2,518 | 1,710 |
| 2005-03-23 | 155,000 | 157,000 | 153,000 | 157,000 | 370 | 1,570 |
| 2005-03-22 | 153,000 | 155,000 | 153,000 | 155,000 | 238 | 1,550 |
| 2005-03-18 | 154,000 | 154,000 | 152,000 | 153,000 | 108 | 1,530 |
| 2005-03-17 | 153,000 | 153,000 | 151,000 | 152,000 | 72 | 1,520 |
| 2005-03-16 | 152,000 | 153,000 | 149,000 | 153,000 | 251 | 1,530 |
| 2005-03-15 | 152,000 | 152,000 | 149,000 | 152,000 | 240 | 1,520 |
| 2005-03-14 | 147,000 | 152,000 | 146,000 | 152,000 | 323 | 1,520 |
| 2005-03-11 | 147,000 | 147,000 | 144,000 | 146,000 | 114 | 1,460 |
| 2005-03-10 | 149,000 | 149,000 | 144,000 | 145,000 | 275 | 1,450 |
| 2005-03-09 | 146,000 | 150,000 | 145,000 | 150,000 | 385 | 1,500 |
| 2005-03-08 | 147,000 | 147,000 | 145,000 | 146,000 | 137 | 1,460 |
| 2005-03-07 | 146,000 | 147,000 | 144,000 | 146,000 | 342 | 1,460 |
| 2005-03-04 | 143,000 | 145,000 | 143,000 | 144,000 | 138 | 1,440 |
| 2005-03-03 | 146,000 | 146,000 | 143,000 | 145,000 | 117 | 1,450 |
| 2005-03-02 | 147,000 | 147,000 | 143,000 | 146,000 | 169 | 1,460 |
| 2005-03-01 | 148,000 | 148,000 | 145,000 | 147,000 | 136 | 1,470 |
| 2005-02-28 | 144,000 | 149,000 | 143,000 | 147,000 | 455 | 1,470 |
| 2005-02-25 | 144,000 | 144,000 | 142,000 | 144,000 | 287 | 1,440 |
| 2005-02-24 | 140,000 | 144,000 | 139,000 | 144,000 | 491 | 1,440 |
| 2005-02-23 | 140,000 | 140,000 | 139,000 | 140,000 | 117 | 1,400 |
| 2005-02-22 | 140,000 | 141,000 | 139,000 | 140,000 | 110 | 1,400 |
| 2005-02-21 | 140,000 | 141,000 | 139,000 | 140,000 | 201 | 1,400 |
| 2005-02-18 | 140,000 | 141,000 | 139,000 | 140,000 | 124 | 1,400 |
| 2005-02-17 | 141,000 | 141,000 | 139,000 | 140,000 | 108 | 1,400 |
| 2005-02-16 | 140,000 | 141,000 | 140,000 | 141,000 | 77 | 1,410 |
| 2005-02-15 | 141,000 | 141,000 | 140,000 | 141,000 | 136 | 1,410 |
| 2005-02-14 | 140,000 | 141,000 | 140,000 | 141,000 | 126 | 1,410 |
| 2005-02-10 | 140,000 | 141,000 | 140,000 | 141,000 | 55 | 1,410 |
| 2005-02-09 | 141,000 | 142,000 | 140,000 | 140,000 | 179 | 1,400 |
| 2005-02-08 | 142,000 | 142,000 | 140,000 | 142,000 | 123 | 1,420 |
| 2005-02-07 | 142,000 | 142,000 | 140,000 | 141,000 | 94 | 1,410 |
| 2005-02-04 | 141,000 | 142,000 | 140,000 | 140,000 | 112 | 1,400 |
| 2005-02-03 | 141,000 | 142,000 | 140,000 | 141,000 | 101 | 1,410 |
| 2005-02-02 | 141,000 | 141,000 | 140,000 | 141,000 | 145 | 1,410 |
| 2005-02-01 | 140,000 | 142,000 | 140,000 | 140,000 | 123 | 1,400 |
| 2005-01-31 | 142,000 | 142,000 | 140,000 | 141,000 | 126 | 1,410 |
| 2005-01-28 | 142,000 | 142,000 | 141,000 | 141,000 | 102 | 1,410 |
| 2005-01-27 | 143,000 | 143,000 | 141,000 | 142,000 | 129 | 1,420 |
| 2005-01-26 | 144,000 | 144,000 | 141,000 | 141,000 | 186 | 1,410 |
| 2005-01-25 | 143,000 | 144,000 | 141,000 | 143,000 | 212 | 1,430 |
| 2005-01-24 | 141,000 | 142,000 | 141,000 | 141,000 | 84 | 1,410 |
| 2005-01-21 | 142,000 | 142,000 | 141,000 | 141,000 | 143 | 1,410 |
| 2005-01-20 | 143,000 | 143,000 | 141,000 | 142,000 | 121 | 1,420 |
| 2005-01-19 | 143,000 | 144,000 | 142,000 | 142,000 | 121 | 1,420 |
| 2005-01-18 | 145,000 | 145,000 | 143,000 | 144,000 | 347 | 1,440 |
| 2005-01-17 | 146,000 | 146,000 | 143,000 | 145,000 | 202 | 1,450 |
| 2005-01-14 | 145,000 | 145,000 | 143,000 | 145,000 | 258 | 1,450 |
| 2005-01-13 | 145,000 | 146,000 | 144,000 | 144,000 | 293 | 1,440 |
| 2005-01-12 | 147,000 | 147,000 | 145,000 | 147,000 | 218 | 1,470 |
| 2005-01-11 | 148,000 | 148,000 | 145,000 | 146,000 | 512 | 1,460 |
| 2005-01-07 | 142,000 | 148,000 | 142,000 | 148,000 | 921 | 1,480 |
| 2005-01-06 | 140,000 | 140,000 | 139,000 | 140,000 | 119 | 1,400 |
| 2005-01-05 | 139,000 | 141,000 | 139,000 | 140,000 | 132 | 1,400 |
| 2005-01-04 | 140,000 | 140,000 | 139,000 | 139,000 | 60 | 1,390 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2004-06-25]1株→4株