2338 クオンタムソリューションズ(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 | 280,000 | 284,000 | 270,000 | 274,000 | 251 | 913.33 |
| 2005-12-29 | 285,000 | 296,000 | 282,000 | 284,000 | 549 | 946.67 |
| 2005-12-28 | 272,000 | 279,000 | 270,000 | 279,000 | 188 | 930 |
| 2005-12-27 | 268,000 | 283,000 | 268,000 | 273,000 | 432 | 910 |
| 2005-12-26 | 271,000 | 271,000 | 268,000 | 270,000 | 118 | 900 |
| 2005-12-22 | 272,000 | 273,000 | 268,000 | 268,000 | 97 | 893.33 |
| 2005-12-21 | 274,000 | 275,000 | 271,000 | 272,000 | 110 | 906.67 |
| 2005-12-20 | 276,000 | 278,000 | 272,000 | 273,000 | 227 | 910 |
| 2005-12-19 | 275,000 | 277,000 | 269,000 | 276,000 | 255 | 920 |
| 2005-12-16 | 274,000 | 276,000 | 272,000 | 273,000 | 97 | 910 |
| 2005-12-15 | 280,000 | 284,000 | 273,000 | 275,000 | 262 | 916.67 |
| 2005-12-14 | 273,000 | 281,000 | 273,000 | 275,000 | 203 | 916.67 |
| 2005-12-13 | 270,000 | 291,000 | 270,000 | 277,000 | 706 | 923.33 |
| 2005-12-12 | 273,000 | 273,000 | 268,000 | 270,000 | 112 | 900 |
| 2005-12-09 | 269,000 | 271,000 | 267,000 | 270,000 | 76 | 900 |
| 2005-12-08 | 272,000 | 274,000 | 267,000 | 268,000 | 173 | 893.33 |
| 2005-12-07 | 274,000 | 274,000 | 270,000 | 272,000 | 110 | 906.67 |
| 2005-12-06 | 267,000 | 276,000 | 265,000 | 274,000 | 202 | 913.33 |
| 2005-12-05 | 273,000 | 273,000 | 268,000 | 268,000 | 148 | 893.33 |
| 2005-12-02 | 273,000 | 276,000 | 267,000 | 271,000 | 134 | 903.33 |
| 2005-12-01 | 273,000 | 274,000 | 268,000 | 272,000 | 100 | 906.67 |
| 2005-11-30 | 277,000 | 277,000 | 268,000 | 273,000 | 92 | 910 |
| 2005-11-29 | 276,000 | 277,000 | 267,000 | 267,000 | 146 | 890 |
| 2005-11-28 | 280,000 | 282,000 | 276,000 | 279,000 | 68 | 930 |
| 2005-11-25 | 275,000 | 283,000 | 275,000 | 277,000 | 165 | 923.33 |
| 2005-11-24 | 283,000 | 296,000 | 282,000 | 283,000 | 341 | 943.33 |
| 2005-11-22 | 283,000 | 283,000 | 279,000 | 281,000 | 69 | 936.67 |
| 2005-11-21 | 286,000 | 286,000 | 281,000 | 283,000 | 95 | 943.33 |
| 2005-11-18 | 280,000 | 288,000 | 278,000 | 283,000 | 214 | 943.33 |
| 2005-11-17 | 285,000 | 292,000 | 275,000 | 280,000 | 319 | 933.33 |
| 2005-11-16 | 285,000 | 289,000 | 277,000 | 282,000 | 511 | 940 |
| 2005-11-15 | 280,000 | 312,000 | 280,000 | 301,000 | 2,392 | 1,003.33 |
| 2005-11-14 | 280,000 | 282,000 | 273,000 | 280,000 | 138 | 933.33 |
| 2005-11-11 | 285,000 | 289,000 | 276,000 | 279,000 | 246 | 930 |
| 2005-11-10 | 310,000 | 317,000 | 280,000 | 285,000 | 1,455 | 950 |
| 2005-11-09 | 272,000 | 300,000 | 268,000 | 300,000 | 1,701 | 1,000 |
| 2005-11-08 | 263,000 | 264,000 | 257,000 | 260,000 | 141 | 866.67 |
| 2005-11-07 | 267,000 | 267,000 | 263,000 | 263,000 | 91 | 876.67 |
| 2005-11-04 | 264,000 | 267,000 | 261,000 | 263,000 | 187 | 876.67 |
| 2005-11-02 | 276,000 | 280,000 | 265,000 | 268,000 | 166 | 893.33 |
| 2005-11-01 | 279,000 | 283,000 | 273,000 | 276,000 | 56 | 920 |
| 2005-10-31 | 286,000 | 286,000 | 273,000 | 277,000 | 150 | 923.33 |
| 2005-10-28 | 283,000 | 283,000 | 274,000 | 275,000 | 220 | 916.67 |
| 2005-10-27 | 299,000 | 301,000 | 280,000 | 283,000 | 352 | 943.33 |
| 2005-10-26 | 287,000 | 305,000 | 285,000 | 293,000 | 448 | 976.67 |
| 2005-10-25 | 305,000 | 309,000 | 287,000 | 288,000 | 393 | 960 |
| 2005-10-24 | 306,000 | 319,000 | 299,000 | 300,000 | 1,740 | 1,000 |
| 2005-10-21 | 272,000 | 307,000 | 267,000 | 295,000 | 1,666 | 983.33 |
| 2005-10-20 | 265,000 | 274,000 | 262,000 | 269,000 | 291 | 896.67 |
| 2005-10-19 | 267,000 | 273,000 | 257,000 | 265,000 | 339 | 883.33 |
| 2005-10-18 | 255,000 | 281,000 | 255,000 | 267,000 | 1,504 | 890 |
| 2005-10-17 | 251,000 | 257,000 | 250,000 | 251,000 | 162 | 836.67 |
| 2005-10-14 | 258,000 | 261,000 | 252,000 | 252,000 | 171 | 840 |
| 2005-10-13 | 255,000 | 260,000 | 247,000 | 255,000 | 290 | 850 |
| 2005-10-12 | 261,000 | 269,000 | 252,000 | 256,000 | 301 | 853.33 |
| 2005-10-11 | 264,000 | 268,000 | 257,000 | 262,000 | 190 | 873.33 |
| 2005-10-07 | 265,000 | 274,000 | 261,000 | 263,000 | 286 | 876.67 |
| 2005-10-06 | 271,000 | 282,000 | 262,000 | 266,000 | 286 | 886.67 |
| 2005-10-05 | 278,000 | 281,000 | 271,000 | 271,000 | 171 | 903.33 |
| 2005-10-04 | 277,000 | 289,000 | 274,000 | 275,000 | 320 | 916.67 |
| 2005-10-03 | 272,000 | 290,000 | 270,000 | 274,000 | 612 | 913.33 |
| 2005-09-30 | 250,000 | 276,000 | 238,000 | 264,000 | 661 | 880 |
| 2005-09-29 | 268,000 | 275,000 | 257,000 | 258,000 | 492 | 860 |
| 2005-09-28 | 270,000 | 299,000 | 261,000 | 284,000 | 1,209 | 946.67 |
| 2005-09-27 | 281,000 | 301,000 | 255,000 | 262,000 | 1,033 | 873.33 |
| 2005-09-26 | 316,000 | 323,000 | 280,000 | 280,000 | 994 | 933.33 |
| 2005-09-22 | 337,000 | 345,000 | 330,000 | 330,000 | 492 | 1,100 |
| 2005-09-21 | 377,000 | 393,000 | 335,000 | 349,000 | 4,875 | 1,163.33 |
| 2005-09-20 | 306,000 | 358,000 | 302,000 | 358,000 | 2,983 | 1,193.33 |
| 2005-09-16 | 304,000 | 309,000 | 302,000 | 308,000 | 218 | 1,026.67 |
| 2005-09-15 | 313,000 | 316,000 | 307,000 | 308,000 | 198 | 1,026.67 |
| 2005-09-14 | 314,000 | 318,000 | 304,000 | 308,000 | 279 | 1,026.67 |
| 2005-09-13 | 310,000 | 320,000 | 304,000 | 318,000 | 390 | 1,060 |
| 2005-09-12 | 315,000 | 315,000 | 301,000 | 304,000 | 352 | 1,013.33 |
| 2005-09-09 | 323,000 | 329,000 | 305,000 | 310,000 | 435 | 1,033.33 |
| 2005-09-08 | 319,000 | 342,000 | 310,000 | 320,000 | 982 | 1,066.67 |
| 2005-09-07 | 315,000 | 324,000 | 299,000 | 324,000 | 810 | 1,080 |
| 2005-09-06 | 308,000 | 321,000 | 306,000 | 310,000 | 418 | 1,033.33 |
| 2005-09-05 | 329,000 | 329,000 | 301,000 | 318,000 | 705 | 1,060 |
| 2005-09-02 | 335,000 | 337,000 | 319,000 | 319,000 | 605 | 1,063.33 |
| 2005-09-01 | 336,000 | 339,000 | 316,000 | 320,000 | 1,425 | 1,066.67 |
| 2005-08-31 | 360,000 | 365,000 | 334,000 | 341,000 | 1,226 | 1,136.67 |
| 2005-08-30 | 359,000 | 371,000 | 352,000 | 356,000 | 1,834 | 1,186.67 |
| 2005-08-29 | 348,000 | 366,000 | 346,000 | 349,000 | 1,559 | 1,163.33 |
| 2005-08-26 | 345,000 | 371,000 | 335,000 | 345,000 | 3,874 | 1,150 |
| 2005-08-25 | 352,000 | 384,000 | 333,000 | 346,000 | 6,725 | 1,153.33 |
| 2005-08-24 | 337,000 | 360,000 | 323,000 | 347,000 | 8,889 | 1,156.67 |
| 2005-08-23 | 276,000 | 312,000 | 271,000 | 312,000 | 4,777 | 1,040 |
| 2005-08-22 | 271,000 | 298,000 | 266,000 | 272,000 | 8,695 | 906.67 |
| 2005-08-19 | 248,000 | 262,000 | 241,000 | 259,000 | 2,045 | 863.33 |
| 2005-08-18 | 235,000 | 245,000 | 235,000 | 240,000 | 329 | 800 |
| 2005-08-17 | 233,000 | 248,000 | 228,000 | 239,000 | 649 | 796.67 |
| 2005-08-16 | 241,000 | 241,000 | 228,000 | 233,000 | 442 | 776.67 |
| 2005-08-15 | 250,000 | 259,000 | 236,000 | 240,000 | 820 | 800 |
| 2005-08-12 | 233,000 | 257,000 | 231,000 | 246,000 | 2,315 | 820 |
| 2005-08-11 | 218,000 | 241,000 | 215,000 | 229,000 | 825 | 763.33 |
| 2005-08-10 | 222,000 | 223,000 | 213,000 | 215,000 | 237 | 716.67 |
| 2005-08-09 | 219,000 | 222,000 | 211,000 | 212,000 | 531 | 706.67 |
| 2005-08-08 | 196,000 | 212,000 | 191,000 | 203,000 | 482 | 676.67 |
| 2005-08-05 | 217,000 | 224,000 | 210,000 | 210,000 | 678 | 700 |
| 2005-08-04 | 206,000 | 237,000 | 203,000 | 229,000 | 1,679 | 763.33 |
| 2005-08-03 | 229,000 | 244,000 | 201,000 | 203,000 | 1,149 | 676.67 |
| 2005-08-02 | 246,000 | 251,000 | 218,000 | 221,000 | 1,485 | 736.67 |
| 2005-08-01 | 266,000 | 268,000 | 242,000 | 246,000 | 1,597 | 820 |
| 2005-07-29 | 275,000 | 298,000 | 242,000 | 250,000 | 7,579 | 833.33 |
| 2005-07-28 | 227,000 | 259,000 | 218,000 | 259,000 | 5,858 | 863.33 |
| 2005-07-27 | 201,000 | 219,000 | 199,000 | 219,000 | 4,528 | 730 |
| 2005-07-26 | 192,000 | 196,000 | 185,000 | 189,000 | 624 | 630 |
| 2005-07-25 | 181,000 | 207,000 | 181,000 | 198,000 | 2,767 | 660 |
| 2005-07-22 | 179,000 | 183,000 | 177,000 | 179,000 | 475 | 596.67 |
| 2005-07-21 | 172,000 | 178,000 | 172,000 | 175,000 | 120 | 583.33 |
| 2005-07-20 | 176,000 | 176,000 | 172,000 | 175,000 | 166 | 583.33 |
| 2005-07-19 | 181,000 | 181,000 | 175,000 | 175,000 | 151 | 583.33 |
| 2005-07-15 | 174,000 | 186,000 | 172,000 | 178,000 | 451 | 593.33 |
| 2005-07-14 | 176,000 | 177,000 | 171,000 | 172,000 | 131 | 573.33 |
| 2005-07-13 | 180,000 | 180,000 | 175,000 | 178,000 | 125 | 593.33 |
| 2005-07-12 | 180,000 | 188,000 | 177,000 | 179,000 | 894 | 596.67 |
| 2005-07-11 | 178,000 | 178,000 | 171,000 | 174,000 | 169 | 580 |
| 2005-07-08 | 176,000 | 176,000 | 172,000 | 174,000 | 130 | 580 |
| 2005-07-07 | 171,000 | 180,000 | 169,000 | 178,000 | 550 | 593.33 |
| 2005-07-06 | 166,000 | 171,000 | 166,000 | 171,000 | 94 | 570 |
| 2005-07-05 | 172,000 | 172,000 | 167,000 | 168,000 | 83 | 560 |
| 2005-07-04 | 166,000 | 174,000 | 166,000 | 171,000 | 110 | 570 |
| 2005-07-01 | 168,000 | 169,000 | 165,000 | 167,000 | 22 | 556.67 |
| 2005-06-30 | 166,000 | 168,000 | 166,000 | 168,000 | 32 | 560 |
| 2005-06-29 | 167,000 | 168,000 | 165,000 | 167,000 | 57 | 556.67 |
| 2005-06-28 | 167,000 | 168,000 | 165,000 | 167,000 | 49 | 556.67 |
| 2005-06-27 | 165,000 | 169,000 | 165,000 | 166,000 | 55 | 553.33 |
| 2005-06-24 | 163,000 | 165,000 | 162,000 | 165,000 | 64 | 550 |
| 2005-06-23 | 165,000 | 166,000 | 163,000 | 165,000 | 49 | 550 |
| 2005-06-22 | 167,000 | 167,000 | 163,000 | 165,000 | 58 | 550 |
| 2005-06-21 | 164,000 | 166,000 | 162,000 | 165,000 | 45 | 550 |
| 2005-06-20 | 166,000 | 168,000 | 161,000 | 161,000 | 85 | 536.67 |
| 2005-06-17 | 168,000 | 169,000 | 166,000 | 166,000 | 72 | 553.33 |
| 2005-06-16 | 171,000 | 173,000 | 167,000 | 167,000 | 79 | 556.67 |
| 2005-06-15 | 170,000 | 174,000 | 169,000 | 171,000 | 103 | 570 |
| 2005-06-14 | 173,000 | 176,000 | 167,000 | 168,000 | 152 | 560 |
| 2005-06-13 | 170,000 | 185,000 | 170,000 | 170,000 | 1,041 | 566.67 |
| 2005-06-10 | 165,000 | 168,000 | 164,000 | 166,000 | 44 | 553.33 |
| 2005-06-09 | 166,000 | 166,000 | 161,000 | 164,000 | 36 | 546.67 |
| 2005-06-08 | 167,000 | 167,000 | 163,000 | 166,000 | 27 | 553.33 |
| 2005-06-07 | 165,000 | 167,000 | 161,000 | 163,000 | 41 | 543.33 |
| 2005-06-06 | 164,000 | 166,000 | 163,000 | 166,000 | 35 | 553.33 |
| 2005-06-03 | 163,000 | 165,000 | 162,000 | 163,000 | 67 | 543.33 |
| 2005-06-02 | 162,000 | 165,000 | 162,000 | 162,000 | 43 | 540 |
| 2005-06-01 | 160,000 | 164,000 | 160,000 | 161,000 | 26 | 536.67 |
| 2005-05-31 | 160,000 | 162,000 | 159,000 | 159,000 | 29 | 530 |
| 2005-05-30 | 165,000 | 165,000 | 160,000 | 160,000 | 24 | 533.33 |
| 2005-05-27 | 156,000 | 160,000 | 156,000 | 158,000 | 33 | 526.67 |
| 2005-05-26 | 156,000 | 160,000 | 151,000 | 156,000 | 38 | 520 |
| 2005-05-25 | 163,000 | 163,000 | 157,000 | 157,000 | 42 | 523.33 |
| 2005-05-24 | 168,000 | 168,000 | 160,000 | 161,000 | 89 | 536.67 |
| 2005-05-23 | 170,000 | 170,000 | 162,000 | 165,000 | 73 | 550 |
| 2005-05-20 | 168,000 | 168,000 | 166,000 | 167,000 | 24 | 556.67 |
| 2005-05-19 | 166,000 | 168,000 | 163,000 | 164,000 | 28 | 546.67 |
| 2005-05-18 | 160,000 | 167,000 | 159,000 | 164,000 | 26 | 546.67 |
| 2005-05-17 | 166,000 | 171,000 | 147,000 | 160,000 | 174 | 533.33 |
| 2005-05-16 | 173,000 | 180,000 | 165,000 | 168,000 | 381 | 560 |
| 2005-05-13 | 170,000 | 172,000 | 170,000 | 172,000 | 92 | 573.33 |
| 2005-05-12 | 171,000 | 172,000 | 170,000 | 170,000 | 66 | 566.67 |
| 2005-05-11 | 170,000 | 174,000 | 170,000 | 171,000 | 84 | 570 |
| 2005-05-10 | 178,000 | 178,000 | 170,000 | 171,000 | 109 | 570 |
| 2005-05-09 | 176,000 | 178,000 | 173,000 | 176,000 | 133 | 586.67 |
| 2005-05-06 | 171,000 | 173,000 | 169,000 | 173,000 | 81 | 576.67 |
| 2005-05-02 | 172,000 | 172,000 | 168,000 | 170,000 | 69 | 566.67 |
| 2005-04-28 | 171,000 | 173,000 | 170,000 | 172,000 | 51 | 573.33 |
| 2005-04-27 | 176,000 | 177,000 | 170,000 | 170,000 | 165 | 566.67 |
| 2005-04-26 | 174,000 | 178,000 | 173,000 | 174,000 | 221 | 580 |
| 2005-04-25 | 185,000 | 185,000 | 170,000 | 173,000 | 396 | 576.67 |
| 2005-04-22 | 194,000 | 195,000 | 175,000 | 184,000 | 1,335 | 613.33 |
| 2005-04-21 | 180,000 | 195,000 | 170,000 | 190,000 | 775 | 633.33 |
| 2005-04-20 | 167,000 | 181,000 | 165,000 | 181,000 | 220 | 603.33 |
| 2005-04-19 | 162,000 | 166,000 | 162,000 | 166,000 | 61 | 553.33 |
| 2005-04-18 | 161,000 | 162,000 | 155,000 | 157,000 | 152 | 523.33 |
| 2005-04-15 | 168,000 | 176,000 | 165,000 | 167,000 | 86 | 556.67 |
| 2005-04-14 | 170,000 | 170,000 | 167,000 | 169,000 | 61 | 563.33 |
| 2005-04-13 | 180,000 | 180,000 | 174,000 | 175,000 | 93 | 583.33 |
| 2005-04-12 | 180,000 | 183,000 | 175,000 | 181,000 | 361 | 603.33 |
| 2005-04-11 | 172,000 | 175,000 | 169,000 | 175,000 | 80 | 583.33 |
| 2005-04-08 | 168,000 | 172,000 | 166,000 | 172,000 | 66 | 573.33 |
| 2005-04-07 | 170,000 | 170,000 | 166,000 | 168,000 | 37 | 560 |
| 2005-04-06 | 173,000 | 173,000 | 168,000 | 168,000 | 121 | 560 |
| 2005-04-05 | 165,000 | 173,000 | 164,000 | 170,000 | 134 | 566.67 |
| 2005-04-04 | 165,000 | 165,000 | 162,000 | 163,000 | 70 | 543.33 |
| 2005-04-01 | 164,000 | 166,000 | 160,000 | 165,000 | 96 | 550 |
| 2005-03-31 | 172,000 | 172,000 | 159,000 | 163,000 | 246 | 543.33 |
| 2005-03-30 | 168,000 | 169,000 | 165,000 | 169,000 | 120 | 563.33 |
| 2005-03-29 | 170,000 | 174,000 | 168,000 | 170,000 | 78 | 566.67 |
| 2005-03-28 | 174,000 | 175,000 | 169,000 | 170,000 | 83 | 566.67 |
| 2005-03-25 | 179,000 | 179,000 | 170,000 | 172,000 | 130 | 573.33 |
| 2005-03-24 | 181,000 | 181,000 | 177,000 | 179,000 | 70 | 596.67 |
| 2005-03-23 | 182,000 | 182,000 | 179,000 | 181,000 | 64 | 603.33 |
| 2005-03-22 | 182,000 | 182,000 | 178,000 | 180,000 | 79 | 600 |
| 2005-03-18 | 185,000 | 186,000 | 181,000 | 182,000 | 167 | 606.67 |
| 2005-03-17 | 191,000 | 191,000 | 182,000 | 185,000 | 156 | 616.67 |
| 2005-03-16 | 189,000 | 200,000 | 181,000 | 192,000 | 521 | 640 |
| 2005-03-15 | 184,000 | 207,000 | 180,000 | 195,000 | 1,543 | 650 |
| 2005-03-14 | 180,000 | 188,000 | 175,000 | 178,000 | 171 | 593.33 |
| 2005-03-11 | 176,000 | 176,000 | 168,000 | 168,000 | 20 | 560 |
| 2005-03-10 | 172,000 | 175,000 | 172,000 | 175,000 | 19 | 583.33 |
| 2005-03-09 | 170,000 | 174,000 | 170,000 | 174,000 | 26 | 580 |
| 2005-03-08 | 175,000 | 175,000 | 162,000 | 175,000 | 98 | 583.33 |
| 2005-03-07 | 181,000 | 182,000 | 177,000 | 178,000 | 42 | 593.33 |
| 2005-03-04 | 180,000 | 183,000 | 180,000 | 182,000 | 70 | 606.67 |
| 2005-03-03 | 182,000 | 184,000 | 176,000 | 176,000 | 65 | 586.67 |
| 2005-03-02 | 188,000 | 188,000 | 182,000 | 185,000 | 56 | 616.67 |
| 2005-03-01 | 192,000 | 193,000 | 184,000 | 190,000 | 233 | 633.33 |
| 2005-02-28 | 174,000 | 203,000 | 174,000 | 193,000 | 570 | 643.33 |
| 2005-02-25 | 175,000 | 178,000 | 175,000 | 175,000 | 37 | 583.33 |
| 2005-02-24 | 170,000 | 173,000 | 170,000 | 173,000 | 6 | 576.67 |
| 2005-02-23 | 172,000 | 174,000 | 172,000 | 172,000 | 28 | 573.33 |
| 2005-02-22 | 174,000 | 174,000 | 173,000 | 173,000 | 32 | 576.67 |
| 2005-02-21 | 175,000 | 175,000 | 173,000 | 174,000 | 66 | 580 |
| 2005-02-18 | 172,000 | 173,000 | 168,000 | 171,000 | 45 | 570 |
| 2005-02-17 | 164,000 | 173,000 | 161,000 | 170,000 | 40 | 566.67 |
| 2005-02-16 | 167,000 | 167,000 | 165,000 | 166,000 | 38 | 553.33 |
| 2005-02-15 | 173,000 | 173,000 | 167,000 | 169,000 | 24 | 563.33 |
| 2005-02-14 | 171,000 | 174,000 | 170,000 | 170,000 | 40 | 566.67 |
| 2005-02-10 | 175,000 | 178,000 | 171,000 | 175,000 | 20 | 583.33 |
| 2005-02-09 | 173,000 | 176,000 | 173,000 | 174,000 | 29 | 580 |
| 2005-02-08 | 173,000 | 173,000 | 170,000 | 171,000 | 9 | 570 |
| 2005-02-07 | 176,000 | 176,000 | 168,000 | 173,000 | 91 | 576.67 |
| 2005-02-04 | 181,000 | 182,000 | 175,000 | 178,000 | 52 | 593.33 |
| 2005-02-03 | 180,000 | 183,000 | 178,000 | 178,000 | 26 | 593.33 |
| 2005-02-02 | 181,000 | 182,000 | 178,000 | 181,000 | 112 | 603.33 |
| 2005-02-01 | 174,000 | 194,000 | 174,000 | 185,000 | 631 | 616.67 |
| 2005-01-31 | 170,000 | 170,000 | 167,000 | 168,000 | 26 | 560 |
| 2005-01-28 | 171,000 | 171,000 | 168,000 | 169,000 | 40 | 563.33 |
| 2005-01-27 | 179,000 | 179,000 | 168,000 | 173,000 | 46 | 576.67 |
| 2005-01-26 | 177,000 | 183,000 | 177,000 | 178,000 | 82 | 593.33 |
| 2005-01-25 | 177,000 | 177,000 | 173,000 | 177,000 | 50 | 590 |
| 2005-01-24 | 168,000 | 177,000 | 168,000 | 177,000 | 168 | 590 |
| 2005-01-21 | 167,000 | 167,000 | 165,000 | 165,000 | 16 | 550 |
| 2005-01-20 | 170,000 | 171,000 | 167,000 | 168,000 | 37 | 560 |
| 2005-01-19 | 164,000 | 167,000 | 161,000 | 167,000 | 47 | 556.67 |
| 2005-01-18 | 172,000 | 174,000 | 166,000 | 167,000 | 97 | 556.67 |
| 2005-01-17 | 164,000 | 165,000 | 163,000 | 163,000 | 87 | 543.33 |
| 2005-01-14 | 160,000 | 162,000 | 155,000 | 155,000 | 27 | 516.67 |
| 2005-01-13 | 161,000 | 165,000 | 160,000 | 165,000 | 31 | 550 |
| 2005-01-12 | 162,000 | 165,000 | 160,000 | 160,000 | 16 | 533.33 |
| 2005-01-11 | 165,000 | 166,000 | 163,000 | 163,000 | 40 | 543.33 |
| 2005-01-07 | 161,000 | 164,000 | 161,000 | 164,000 | 41 | 546.67 |
| 2005-01-06 | 154,000 | 160,000 | 154,000 | 160,000 | 37 | 533.33 |
| 2005-01-05 | 151,000 | 155,000 | 148,000 | 154,000 | 15 | 513.33 |
| 2005-01-04 | 150,000 | 154,000 | 150,000 | 150,000 | 24 | 500 |
分割・併合履歴 ： [2024-02-28]1株→3株 [2013-02-26]1株→100株