2337 いちご(株) 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 | 807,000 | 827,000 | 790,000 | 820,000 | 2,898 | 2,050 |
| 2005-12-29 | 840,000 | 850,000 | 816,000 | 817,000 | 3,656 | 2,042.50 |
| 2005-12-28 | 826,000 | 853,000 | 820,000 | 831,000 | 3,512 | 2,077.50 |
| 2005-12-27 | 844,000 | 880,000 | 813,000 | 816,000 | 7,142 | 2,040 |
| 2005-12-26 | 818,000 | 850,000 | 814,000 | 850,000 | 5,206 | 2,125 |
| 2005-12-22 | 818,000 | 818,000 | 769,000 | 808,000 | 8,373 | 2,020 |
| 2005-12-21 | 749,000 | 768,000 | 735,000 | 768,000 | 5,992 | 1,920 |
| 2005-12-20 | 739,000 | 753,000 | 725,000 | 727,000 | 4,605 | 1,817.50 |
| 2005-12-19 | 739,000 | 753,000 | 716,000 | 725,000 | 7,631 | 1,812.50 |
| 2005-12-16 | 687,000 | 720,000 | 686,000 | 719,000 | 5,597 | 1,797.50 |
| 2005-12-15 | 663,000 | 713,000 | 651,000 | 697,000 | 9,287 | 1,742.50 |
| 2005-12-14 | 660,000 | 668,000 | 636,000 | 655,000 | 3,431 | 1,637.50 |
| 2005-12-13 | 689,000 | 692,000 | 655,000 | 658,000 | 5,298 | 1,645 |
| 2005-12-12 | 685,000 | 695,000 | 674,000 | 688,000 | 3,586 | 1,720 |
| 2005-12-09 | 690,000 | 699,000 | 670,000 | 675,000 | 4,060 | 1,687.50 |
| 2005-12-08 | 679,000 | 695,000 | 641,000 | 695,000 | 9,985 | 1,737.50 |
| 2005-12-07 | 669,000 | 690,000 | 661,000 | 683,000 | 9,764 | 1,707.50 |
| 2005-12-06 | 595,000 | 684,000 | 593,000 | 650,000 | 21,899 | 1,625 |
| 2005-12-05 | 567,000 | 588,000 | 565,000 | 585,000 | 6,692 | 1,462.50 |
| 2005-12-02 | 579,000 | 583,000 | 566,000 | 567,000 | 3,256 | 1,417.50 |
| 2005-12-01 | 579,000 | 587,000 | 569,000 | 576,000 | 5,962 | 1,440 |
| 2005-11-30 | 567,000 | 578,000 | 557,000 | 578,000 | 5,096 | 1,445 |
| 2005-11-29 | 548,000 | 570,000 | 546,000 | 563,000 | 6,353 | 1,407.50 |
| 2005-11-28 | 528,000 | 551,000 | 528,000 | 551,000 | 3,915 | 1,377.50 |
| 2005-11-25 | 526,000 | 536,000 | 520,000 | 530,000 | 3,751 | 1,325 |
| 2005-11-24 | 540,000 | 550,000 | 532,000 | 533,000 | 2,913 | 1,332.50 |
| 2005-11-22 | 543,000 | 551,000 | 532,000 | 539,000 | 2,145 | 1,347.50 |
| 2005-11-21 | 537,000 | 543,000 | 531,000 | 538,000 | 2,231 | 1,345 |
| 2005-11-18 | 549,000 | 551,000 | 534,000 | 534,000 | 2,096 | 1,335 |
| 2005-11-17 | 539,000 | 549,000 | 534,000 | 546,000 | 2,562 | 1,365 |
| 2005-11-16 | 522,000 | 536,000 | 515,000 | 536,000 | 2,580 | 1,340 |
| 2005-11-15 | 524,000 | 537,000 | 522,000 | 524,000 | 1,991 | 1,310 |
| 2005-11-14 | 551,000 | 554,000 | 529,000 | 529,000 | 3,933 | 1,322.50 |
| 2005-11-11 | 545,000 | 552,000 | 543,000 | 551,000 | 2,375 | 1,377.50 |
| 2005-11-10 | 542,000 | 554,000 | 535,000 | 542,000 | 3,418 | 1,355 |
| 2005-11-09 | 555,000 | 559,000 | 548,000 | 548,000 | 3,213 | 1,370 |
| 2005-11-08 | 585,000 | 589,000 | 567,000 | 567,000 | 4,802 | 1,417.50 |
| 2005-11-07 | 552,000 | 580,000 | 542,000 | 580,000 | 6,441 | 1,450 |
| 2005-11-04 | 553,000 | 559,000 | 543,000 | 552,000 | 1,949 | 1,380 |
| 2005-11-02 | 566,000 | 568,000 | 548,000 | 554,000 | 3,267 | 1,385 |
| 2005-11-01 | 560,000 | 569,000 | 559,000 | 569,000 | 4,779 | 1,422.50 |
| 2005-10-31 | 542,000 | 559,000 | 538,000 | 558,000 | 2,845 | 1,395 |
| 2005-10-28 | 521,000 | 538,000 | 521,000 | 537,000 | 3,100 | 1,342.50 |
| 2005-10-27 | 546,000 | 554,000 | 521,000 | 531,000 | 5,445 | 1,327.50 |
| 2005-10-26 | 569,000 | 578,000 | 546,000 | 546,000 | 7,414 | 1,365 |
| 2005-10-25 | 565,000 | 573,000 | 555,000 | 570,000 | 4,814 | 1,425 |
| 2005-10-24 | 560,000 | 571,000 | 557,000 | 565,000 | 6,201 | 1,412.50 |
| 2005-10-21 | 538,000 | 550,000 | 531,000 | 550,000 | 2,513 | 1,375 |
| 2005-10-20 | 541,000 | 554,000 | 531,000 | 543,000 | 4,487 | 1,357.50 |
| 2005-10-19 | 546,000 | 551,000 | 534,000 | 542,000 | 2,982 | 1,355 |
| 2005-10-18 | 550,000 | 567,000 | 541,000 | 546,000 | 6,052 | 1,365 |
| 2005-10-17 | 550,000 | 579,000 | 539,000 | 568,000 | 16,599 | 1,420 |
| 2005-10-14 | 520,000 | 534,000 | 505,000 | 523,000 | 12,734 | 1,307.50 |
| 2005-10-13 | 477,000 | 522,000 | 473,000 | 510,000 | 13,491 | 1,275 |
| 2005-10-12 | 485,000 | 487,000 | 473,000 | 482,000 | 2,841 | 1,205 |
| 2005-10-11 | 481,000 | 488,000 | 478,000 | 488,000 | 3,630 | 1,220 |
| 2005-10-07 | 468,000 | 476,000 | 466,000 | 476,000 | 1,679 | 1,190 |
| 2005-10-06 | 465,000 | 472,000 | 461,000 | 472,000 | 1,838 | 1,180 |
| 2005-10-05 | 481,000 | 482,000 | 472,000 | 473,000 | 2,156 | 1,182.50 |
| 2005-10-04 | 495,000 | 499,000 | 475,000 | 481,000 | 5,552 | 1,202.50 |
| 2005-10-03 | 455,000 | 491,000 | 451,000 | 490,000 | 6,306 | 1,225 |
| 2005-09-30 | 440,000 | 452,000 | 440,000 | 450,000 | 1,783 | 1,125 |
| 2005-09-29 | 460,000 | 466,000 | 442,000 | 445,000 | 3,727 | 1,112.50 |
| 2005-09-28 | 451,000 | 462,000 | 443,000 | 459,000 | 3,001 | 1,147.50 |
| 2005-09-27 | 454,000 | 457,000 | 436,000 | 441,000 | 3,429 | 1,102.50 |
| 2005-09-26 | 456,000 | 460,000 | 452,000 | 453,000 | 2,563 | 1,132.50 |
| 2005-09-22 | 450,000 | 459,000 | 448,000 | 451,000 | 3,228 | 1,127.50 |
| 2005-09-21 | 472,000 | 473,000 | 456,000 | 458,000 | 4,016 | 1,145 |
| 2005-09-20 | 479,000 | 479,000 | 466,000 | 472,000 | 2,847 | 1,180 |
| 2005-09-16 | 493,000 | 493,000 | 477,000 | 481,000 | 2,689 | 1,202.50 |
| 2005-09-15 | 499,000 | 499,000 | 483,000 | 491,000 | 3,352 | 1,227.50 |
| 2005-09-14 | 492,000 | 502,000 | 488,000 | 500,000 | 9,852 | 1,250 |
| 2005-09-13 | 442,000 | 467,000 | 441,000 | 467,000 | 4,501 | 1,167.50 |
| 2005-09-12 | 450,000 | 451,000 | 438,000 | 441,000 | 2,341 | 1,102.50 |
| 2005-09-09 | 434,000 | 452,000 | 433,000 | 437,000 | 3,233 | 1,092.50 |
| 2005-09-08 | 465,000 | 465,000 | 437,000 | 437,000 | 5,147 | 1,092.50 |
| 2005-09-07 | 479,000 | 483,000 | 456,000 | 460,000 | 3,238 | 1,150 |
| 2005-09-06 | 482,000 | 484,000 | 472,000 | 475,000 | 2,381 | 1,187.50 |
| 2005-09-05 | 482,000 | 487,000 | 476,000 | 484,000 | 4,471 | 1,210 |
| 2005-09-02 | 464,000 | 478,000 | 458,000 | 475,000 | 4,115 | 1,187.50 |
| 2005-09-01 | 472,000 | 475,000 | 456,000 | 461,000 | 4,287 | 1,152.50 |
| 2005-08-31 | 443,000 | 477,000 | 440,000 | 467,000 | 8,246 | 1,167.50 |
| 2005-08-30 | 420,000 | 440,000 | 419,000 | 438,000 | 5,314 | 1,095 |
| 2005-08-29 | 441,000 | 444,000 | 417,000 | 419,000 | 6,457 | 1,047.50 |
| 2005-08-26 | 435,000 | 452,000 | 428,000 | 446,000 | 7,253 | 1,115 |
| 2005-08-25 | 458,000 | 464,000 | 445,000 | 446,000 | 2,740 | 1,115 |
| 2005-08-24 | 455,000 | 466,000 | 451,000 | 458,000 | 3,078 | 1,145 |
| 2005-08-23 | 473,000 | 473,000 | 461,000 | 461,000 | 2,370 | 1,152.50 |
| 2005-08-22 | 465,000 | 473,000 | 460,000 | 473,000 | 2,606 | 1,182.50 |
| 2005-08-19 | 480,000 | 482,000 | 469,000 | 473,000 | 3,072 | 1,182.50 |
| 2005-08-18 | 491,000 | 497,000 | 476,000 | 484,000 | 3,400 | 1,210 |
| 2005-08-17 | 475,000 | 489,000 | 463,000 | 487,000 | 5,628 | 1,217.50 |
| 2005-08-16 | 494,000 | 494,000 | 471,000 | 480,000 | 5,031 | 1,200 |
| 2005-08-15 | 489,000 | 496,000 | 483,000 | 496,000 | 4,781 | 1,240 |
| 2005-08-12 | 505,000 | 512,000 | 482,000 | 484,000 | 5,694 | 1,210 |
| 2005-08-11 | 525,000 | 529,000 | 501,000 | 507,000 | 4,255 | 1,267.50 |
| 2005-08-10 | 543,000 | 545,000 | 519,000 | 522,000 | 3,114 | 1,305 |
| 2005-08-09 | 533,000 | 544,000 | 533,000 | 540,000 | 1,634 | 1,350 |
| 2005-08-08 | 500,000 | 537,000 | 500,000 | 529,000 | 3,656 | 1,322.50 |
| 2005-08-05 | 535,000 | 539,000 | 522,000 | 529,000 | 1,416 | 1,322.50 |
| 2005-08-04 | 530,000 | 539,000 | 514,000 | 539,000 | 4,899 | 1,347.50 |
| 2005-08-03 | 555,000 | 564,000 | 528,000 | 539,000 | 4,460 | 1,347.50 |
| 2005-08-02 | 578,000 | 578,000 | 551,000 | 557,000 | 2,332 | 1,392.50 |
| 2005-08-01 | 585,000 | 585,000 | 575,000 | 577,000 | 1,886 | 1,442.50 |
| 2005-07-29 | 575,000 | 587,000 | 575,000 | 585,000 | 1,786 | 1,462.50 |
| 2005-07-28 | 570,000 | 577,000 | 565,000 | 576,000 | 1,285 | 1,440 |
| 2005-07-27 | 575,000 | 576,000 | 569,000 | 572,000 | 1,092 | 1,430 |
| 2005-07-26 | 580,000 | 581,000 | 575,000 | 578,000 | 1,321 | 1,445 |
| 2005-07-25 | 563,000 | 575,000 | 557,000 | 575,000 | 1,778 | 1,437.50 |
| 2005-07-22 | 561,000 | 563,000 | 552,000 | 560,000 | 1,748 | 1,400 |
| 2005-07-21 | 576,000 | 577,000 | 560,000 | 560,000 | 1,684 | 1,400 |
| 2005-07-20 | 581,000 | 581,000 | 574,000 | 575,000 | 1,047 | 1,437.50 |
| 2005-07-19 | 581,000 | 584,000 | 574,000 | 580,000 | 1,597 | 1,450 |
| 2005-07-15 | 570,000 | 578,000 | 561,000 | 578,000 | 2,714 | 1,445 |
| 2005-07-14 | 579,000 | 581,000 | 571,000 | 572,000 | 2,522 | 1,430 |
| 2005-07-13 | 583,000 | 586,000 | 574,000 | 583,000 | 2,871 | 1,457.50 |
| 2005-07-12 | 589,000 | 589,000 | 572,000 | 585,000 | 6,986 | 1,462.50 |
| 2005-07-11 | 592,000 | 596,000 | 586,000 | 595,000 | 2,931 | 1,487.50 |
| 2005-07-08 | 585,000 | 594,000 | 579,000 | 590,000 | 3,762 | 1,475 |
| 2005-07-07 | 590,000 | 599,000 | 586,000 | 590,000 | 2,612 | 1,475 |
| 2005-07-06 | 574,000 | 602,000 | 573,000 | 595,000 | 8,591 | 1,487.50 |
| 2005-07-05 | 574,000 | 576,000 | 567,000 | 573,000 | 2,377 | 1,432.50 |
| 2005-07-04 | 570,000 | 574,000 | 561,000 | 571,000 | 2,948 | 1,427.50 |
| 2005-07-01 | 545,000 | 570,000 | 543,000 | 570,000 | 5,043 | 1,425 |
| 2005-06-30 | 539,000 | 545,000 | 532,000 | 543,000 | 1,085 | 1,357.50 |
| 2005-06-29 | 546,000 | 547,000 | 540,000 | 541,000 | 909 | 1,352.50 |
| 2005-06-28 | 547,000 | 547,000 | 538,000 | 543,000 | 868 | 1,357.50 |
| 2005-06-27 | 543,000 | 548,000 | 538,000 | 547,000 | 1,707 | 1,367.50 |
| 2005-06-24 | 529,000 | 548,000 | 527,000 | 548,000 | 3,002 | 1,370 |
| 2005-06-23 | 525,000 | 534,000 | 525,000 | 532,000 | 1,566 | 1,330 |
| 2005-06-22 | 519,000 | 525,000 | 517,000 | 522,000 | 783 | 1,305 |
| 2005-06-21 | 526,000 | 528,000 | 520,000 | 520,000 | 1,232 | 1,300 |
| 2005-06-20 | 529,000 | 534,000 | 525,000 | 529,000 | 869 | 1,322.50 |
| 2005-06-17 | 519,000 | 524,000 | 517,000 | 524,000 | 993 | 1,310 |
| 2005-06-16 | 513,000 | 519,000 | 512,000 | 515,000 | 684 | 1,287.50 |
| 2005-06-15 | 510,000 | 512,000 | 506,000 | 512,000 | 912 | 1,280 |
| 2005-06-14 | 509,000 | 512,000 | 503,000 | 506,000 | 689 | 1,265 |
| 2005-06-13 | 516,000 | 517,000 | 506,000 | 509,000 | 722 | 1,272.50 |
| 2005-06-10 | 507,000 | 516,000 | 507,000 | 512,000 | 1,340 | 1,280 |
| 2005-06-09 | 505,000 | 509,000 | 497,000 | 505,000 | 1,392 | 1,262.50 |
| 2005-06-08 | 523,000 | 523,000 | 501,000 | 505,000 | 1,820 | 1,262.50 |
| 2005-06-07 | 529,000 | 529,000 | 518,000 | 518,000 | 1,260 | 1,295 |
| 2005-06-06 | 530,000 | 534,000 | 525,000 | 529,000 | 1,046 | 1,322.50 |
| 2005-06-03 | 533,000 | 533,000 | 521,000 | 533,000 | 830 | 1,332.50 |
| 2005-06-02 | 531,000 | 537,000 | 525,000 | 528,000 | 2,092 | 1,320 |
| 2005-06-01 | 533,000 | 535,000 | 521,000 | 530,000 | 1,936 | 1,325 |
| 2005-05-31 | 510,000 | 528,000 | 508,000 | 528,000 | 1,760 | 1,320 |
| 2005-05-30 | 506,000 | 517,000 | 505,000 | 508,000 | 1,749 | 1,270 |
| 2005-05-27 | 514,000 | 515,000 | 500,000 | 504,000 | 1,534 | 1,260 |
| 2005-05-26 | 502,000 | 516,000 | 486,000 | 516,000 | 4,307 | 1,290 |
| 2005-05-25 | 525,000 | 527,000 | 507,000 | 513,000 | 1,674 | 1,282.50 |
| 2005-05-24 | 539,000 | 539,000 | 517,000 | 527,000 | 1,748 | 1,317.50 |
| 2005-05-23 | 540,000 | 542,000 | 533,000 | 535,000 | 1,197 | 1,337.50 |
| 2005-05-20 | 536,000 | 544,000 | 529,000 | 534,000 | 2,851 | 1,335 |
| 2005-05-19 | 528,000 | 534,000 | 523,000 | 532,000 | 2,920 | 1,330 |
| 2005-05-18 | 509,000 | 529,000 | 503,000 | 517,000 | 4,068 | 1,292.50 |
| 2005-05-17 | 543,000 | 545,000 | 486,000 | 507,000 | 10,358 | 1,267.50 |
| 2005-05-16 | 555,000 | 561,000 | 488,000 | 488,000 | 3,761 | 1,220 |
| 2005-05-13 | 553,000 | 553,000 | 547,000 | 553,000 | 2,056 | 1,382.50 |
| 2005-05-12 | 552,000 | 558,000 | 545,000 | 554,000 | 5,082 | 1,385 |
| 2005-05-11 | 529,000 | 550,000 | 527,000 | 548,000 | 4,972 | 1,370 |
| 2005-05-10 | 535,000 | 545,000 | 531,000 | 531,000 | 7,126 | 1,327.50 |
| 2005-05-09 | 527,000 | 532,000 | 520,000 | 532,000 | 4,040 | 1,330 |
| 2005-05-06 | 507,000 | 528,000 | 505,000 | 520,000 | 9,342 | 1,300 |
| 2005-05-02 | 507,000 | 508,000 | 503,000 | 505,000 | 1,605 | 1,262.50 |
| 2005-04-28 | 509,000 | 509,000 | 501,000 | 506,000 | 1,801 | 1,265 |
| 2005-04-27 | 511,000 | 513,000 | 508,000 | 508,000 | 4,101 | 1,270 |
| 2005-04-26 | 510,000 | 514,000 | 508,000 | 510,000 | 2,832 | 1,275 |
| 2005-04-25 | 514,000 | 514,000 | 505,000 | 507,000 | 3,496 | 1,267.50 |
| 2005-04-22 | 525,000 | 525,000 | 503,000 | 504,000 | 4,901 | 1,260 |
| 2005-04-21 | 490,000 | 510,000 | 486,000 | 510,000 | 5,270 | 1,275 |
| 2005-04-20 | 500,000 | 503,000 | 486,000 | 495,000 | 3,208 | 1,237.50 |
| 2005-04-19 | 510,000 | 517,000 | 492,000 | 492,000 | 5,779 | 1,230 |
| 2005-04-18 | 495,000 | 523,000 | 495,000 | 499,000 | 7,658 | 1,247.50 |
| 2005-04-15 | 510,000 | 534,000 | 501,000 | 514,000 | 10,152 | 1,285 |
| 2005-04-14 | 484,000 | 525,000 | 478,000 | 512,000 | 13,814 | 1,280 |
| 2005-04-13 | 454,000 | 498,000 | 448,000 | 494,000 | 6,267 | 1,235 |
| 2005-04-12 | 468,000 | 470,000 | 456,000 | 459,000 | 1,955 | 1,147.50 |
| 2005-04-11 | 481,000 | 481,000 | 468,000 | 471,000 | 2,459 | 1,177.50 |
| 2005-04-08 | 479,000 | 485,000 | 475,000 | 482,000 | 4,009 | 1,205 |
| 2005-04-07 | 462,000 | 474,000 | 458,000 | 474,000 | 4,232 | 1,185 |
| 2005-04-06 | 450,000 | 458,000 | 447,000 | 458,000 | 2,378 | 1,145 |
| 2005-04-05 | 447,000 | 448,000 | 442,000 | 445,000 | 1,505 | 1,112.50 |
| 2005-04-04 | 445,000 | 452,000 | 436,000 | 444,000 | 3,642 | 1,110 |
| 2005-04-01 | 431,000 | 453,000 | 428,000 | 447,000 | 14,870 | 1,117.50 |
| 2005-03-31 | 467,000 | 469,000 | 462,000 | 466,000 | 1,433 | 1,165 |
| 2005-03-30 | 465,000 | 474,000 | 458,000 | 462,000 | 1,815 | 1,155 |
| 2005-03-29 | 470,000 | 479,000 | 464,000 | 468,000 | 1,662 | 1,170 |
| 2005-03-28 | 465,000 | 466,000 | 463,000 | 466,000 | 754 | 1,165 |
| 2005-03-25 | 470,000 | 476,000 | 462,000 | 467,000 | 1,522 | 1,167.50 |
| 2005-03-24 | 476,000 | 479,000 | 467,000 | 470,000 | 1,714 | 1,175 |
| 2005-03-23 | 486,000 | 487,000 | 476,000 | 478,000 | 1,955 | 1,195 |
| 2005-03-22 | 491,000 | 491,000 | 483,000 | 486,000 | 2,099 | 1,215 |
| 2005-03-18 | 486,000 | 492,000 | 482,000 | 482,000 | 3,913 | 1,205 |
| 2005-03-17 | 476,000 | 488,000 | 473,000 | 488,000 | 3,803 | 1,220 |
| 2005-03-16 | 468,000 | 483,000 | 463,000 | 476,000 | 3,803 | 1,190 |
| 2005-03-15 | 480,000 | 486,000 | 468,000 | 468,000 | 8,409 | 1,170 |
| 2005-03-14 | 463,000 | 475,000 | 457,000 | 475,000 | 7,379 | 1,187.50 |
| 2005-03-11 | 458,000 | 460,000 | 454,000 | 457,000 | 3,617 | 1,142.50 |
| 2005-03-10 | 445,000 | 456,000 | 442,000 | 456,000 | 2,466 | 1,140 |
| 2005-03-09 | 434,000 | 452,000 | 429,000 | 446,000 | 2,372 | 1,115 |
| 2005-03-08 | 450,000 | 451,000 | 438,000 | 438,000 | 1,649 | 1,095 |
| 2005-03-07 | 454,000 | 458,000 | 448,000 | 448,000 | 1,884 | 1,120 |
| 2005-03-04 | 452,000 | 454,000 | 446,000 | 449,000 | 1,014 | 1,122.50 |
| 2005-03-03 | 451,000 | 452,000 | 446,000 | 451,000 | 1,166 | 1,127.50 |
| 2005-03-02 | 455,000 | 456,000 | 448,000 | 452,000 | 2,106 | 1,130 |
| 2005-03-01 | 436,000 | 456,000 | 432,000 | 456,000 | 5,395 | 1,140 |
| 2005-02-28 | 435,000 | 436,000 | 431,000 | 435,000 | 1,004 | 1,087.50 |
| 2005-02-25 | 435,000 | 435,000 | 426,000 | 431,000 | 1,159 | 1,077.50 |
| 2005-02-24 | 428,000 | 434,000 | 424,000 | 426,000 | 1,466 | 1,065 |
| 2005-02-23 | 411,000 | 425,000 | 411,000 | 425,000 | 926 | 1,062.50 |
| 2005-02-22 | 428,000 | 430,000 | 419,000 | 422,000 | 1,738 | 1,055 |
| 2005-02-21 | 407,000 | 432,000 | 407,000 | 432,000 | 3,960 | 1,080 |
| 2005-02-18 | 405,000 | 414,000 | 402,000 | 403,000 | 3,812 | 1,007.50 |
| 2005-02-17 | 427,000 | 428,000 | 412,000 | 415,000 | 4,161 | 1,037.50 |
| 2005-02-16 | 440,000 | 453,000 | 432,000 | 432,000 | 5,294 | 1,080 |
| 2005-02-15 | 444,000 | 446,000 | 438,000 | 444,000 | 1,458 | 1,110 |
| 2005-02-14 | 444,000 | 446,000 | 436,000 | 441,000 | 1,326 | 1,102.50 |
| 2005-02-10 | 436,000 | 443,000 | 428,000 | 442,000 | 1,683 | 1,105 |
| 2005-02-09 | 454,000 | 454,000 | 435,000 | 435,000 | 2,896 | 1,087.50 |
| 2005-02-08 | 432,000 | 445,000 | 424,000 | 445,000 | 5,871 | 1,112.50 |
| 2005-02-07 | 439,000 | 447,000 | 423,000 | 424,000 | 5,153 | 1,060 |
| 2005-02-04 | 455,000 | 460,000 | 439,000 | 442,000 | 5,198 | 1,105 |
| 2005-02-03 | 467,000 | 467,000 | 455,000 | 457,000 | 5,891 | 1,142.50 |
| 2005-02-02 | 436,000 | 468,000 | 436,000 | 465,000 | 13,640 | 1,162.50 |
| 2005-02-01 | 447,000 | 448,000 | 435,000 | 435,000 | 3,396 | 1,087.50 |
| 2005-01-31 | 439,000 | 451,000 | 439,000 | 444,000 | 6,220 | 1,110 |
| 2005-01-28 | 420,000 | 441,000 | 417,000 | 441,000 | 6,729 | 1,102.50 |
| 2005-01-27 | 444,000 | 444,000 | 421,000 | 421,000 | 4,688 | 1,052.50 |
| 2005-01-26 | 446,000 | 450,000 | 439,000 | 442,000 | 3,905 | 1,105 |
| 2005-01-25 | 455,000 | 457,000 | 442,000 | 443,000 | 4,848 | 1,107.50 |
| 2005-01-24 | 438,000 | 452,000 | 437,000 | 450,000 | 8,664 | 1,125 |
| 2005-01-21 | 425,000 | 451,000 | 424,000 | 438,000 | 9,982 | 1,095 |
| 2005-01-20 | 427,000 | 434,000 | 421,000 | 428,000 | 5,518 | 1,070 |
| 2005-01-19 | 444,000 | 458,000 | 436,000 | 436,000 | 13,182 | 1,090 |
| 2005-01-18 | 428,000 | 453,000 | 418,000 | 435,000 | 21,053 | 1,087.50 |
| 2005-01-17 | 396,000 | 431,000 | 395,000 | 425,000 | 18,745 | 1,062.50 |
| 2005-01-14 | 381,000 | 394,000 | 380,000 | 393,000 | 4,071 | 982.50 |
| 2005-01-13 | 393,000 | 393,000 | 386,000 | 387,000 | 3,433 | 967.50 |
| 2005-01-12 | 387,000 | 398,000 | 385,000 | 395,000 | 12,390 | 987.50 |
| 2005-01-11 | 379,000 | 382,000 | 374,000 | 382,000 | 2,550 | 955 |
| 2005-01-07 | 383,000 | 383,000 | 373,000 | 377,000 | 3,031 | 942.50 |
| 2005-01-06 | 375,000 | 386,000 | 371,000 | 383,000 | 4,280 | 957.50 |
| 2005-01-05 | 379,000 | 388,000 | 376,000 | 379,000 | 6,240 | 947.50 |
| 2005-01-04 | 364,000 | 385,000 | 362,000 | 385,000 | 4,833 | 962.50 |
分割・併合履歴 ： [2013-08-28]1株→200株 [2006-02-23]1株→2株 [2004-08-26]1株→5株