2342 (株)トランスジェニックグループ 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 | 153,000 | 158,000 | 142,000 | 144,000 | 10,665 | 1,440,000 |
| 2005-12-29 | 179,000 | 186,000 | 147,000 | 155,000 | 32,832 | 1,550,000 |
| 2005-12-28 | 178,000 | 179,000 | 158,000 | 179,000 | 44,106 | 1,790,000 |
| 2005-12-27 | 129,000 | 129,000 | 129,000 | 129,000 | 1,984 | 1,290,000 |
| 2005-12-26 | 102,000 | 103,000 | 99,000 | 99,000 | 1,812 | 990,000 |
| 2005-12-22 | 102,000 | 103,000 | 101,000 | 102,000 | 794 | 1,020,000 |
| 2005-12-21 | 102,000 | 103,000 | 101,000 | 101,000 | 748 | 1,010,000 |
| 2005-12-20 | 103,000 | 104,000 | 102,000 | 102,000 | 761 | 1,020,000 |
| 2005-12-19 | 102,000 | 103,000 | 101,000 | 103,000 | 752 | 1,030,000 |
| 2005-12-16 | 101,000 | 102,000 | 101,000 | 101,000 | 472 | 1,010,000 |
| 2005-12-15 | 103,000 | 103,000 | 101,000 | 102,000 | 976 | 1,020,000 |
| 2005-12-14 | 103,000 | 104,000 | 102,000 | 103,000 | 635 | 1,030,000 |
| 2005-12-13 | 104,000 | 105,000 | 103,000 | 103,000 | 838 | 1,030,000 |
| 2005-12-12 | 103,000 | 105,000 | 102,000 | 103,000 | 1,245 | 1,030,000 |
| 2005-12-09 | 104,000 | 104,000 | 102,000 | 103,000 | 589 | 1,030,000 |
| 2005-12-08 | 105,000 | 105,000 | 103,000 | 103,000 | 603 | 1,030,000 |
| 2005-12-07 | 107,000 | 107,000 | 103,000 | 104,000 | 875 | 1,040,000 |
| 2005-12-06 | 108,000 | 108,000 | 106,000 | 107,000 | 696 | 1,070,000 |
| 2005-12-05 | 106,000 | 110,000 | 105,000 | 109,000 | 1,152 | 1,090,000 |
| 2005-12-02 | 104,000 | 108,000 | 103,000 | 105,000 | 1,198 | 1,050,000 |
| 2005-12-01 | 102,000 | 104,000 | 102,000 | 104,000 | 462 | 1,040,000 |
| 2005-11-30 | 101,000 | 103,000 | 101,000 | 103,000 | 342 | 1,030,000 |
| 2005-11-29 | 101,000 | 102,000 | 100,000 | 101,000 | 361 | 1,010,000 |
| 2005-11-28 | 103,000 | 104,000 | 100,000 | 101,000 | 649 | 1,010,000 |
| 2005-11-25 | 102,000 | 103,000 | 100,000 | 103,000 | 804 | 1,030,000 |
| 2005-11-24 | 106,000 | 106,000 | 102,000 | 103,000 | 1,284 | 1,030,000 |
| 2005-11-22 | 108,000 | 108,000 | 106,000 | 107,000 | 852 | 1,070,000 |
| 2005-11-21 | 107,000 | 109,000 | 107,000 | 109,000 | 640 | 1,090,000 |
| 2005-11-18 | 107,000 | 108,000 | 107,000 | 107,000 | 413 | 1,070,000 |
| 2005-11-17 | 108,000 | 109,000 | 107,000 | 107,000 | 590 | 1,070,000 |
| 2005-11-16 | 110,000 | 110,000 | 107,000 | 107,000 | 1,041 | 1,070,000 |
| 2005-11-15 | 112,000 | 112,000 | 110,000 | 110,000 | 782 | 1,100,000 |
| 2005-11-14 | 112,000 | 113,000 | 110,000 | 111,000 | 726 | 1,110,000 |
| 2005-11-11 | 114,000 | 115,000 | 112,000 | 113,000 | 878 | 1,130,000 |
| 2005-11-10 | 113,000 | 116,000 | 111,000 | 114,000 | 1,722 | 1,140,000 |
| 2005-11-09 | 112,000 | 113,000 | 111,000 | 112,000 | 993 | 1,120,000 |
| 2005-11-08 | 111,000 | 114,000 | 110,000 | 112,000 | 1,526 | 1,120,000 |
| 2005-11-07 | 110,000 | 111,000 | 109,000 | 111,000 | 602 | 1,110,000 |
| 2005-11-04 | 110,000 | 112,000 | 109,000 | 110,000 | 1,182 | 1,100,000 |
| 2005-11-02 | 109,000 | 114,000 | 108,000 | 111,000 | 1,454 | 1,110,000 |
| 2005-11-01 | 112,000 | 112,000 | 109,000 | 110,000 | 833 | 1,100,000 |
| 2005-10-31 | 113,000 | 114,000 | 111,000 | 112,000 | 702 | 1,120,000 |
| 2005-10-28 | 115,000 | 115,000 | 111,000 | 113,000 | 1,458 | 1,130,000 |
| 2005-10-27 | 116,000 | 117,000 | 114,000 | 114,000 | 835 | 1,140,000 |
| 2005-10-26 | 116,000 | 116,000 | 114,000 | 115,000 | 1,214 | 1,150,000 |
| 2005-10-25 | 113,000 | 125,000 | 112,000 | 114,000 | 11,240 | 1,140,000 |
| 2005-10-24 | 115,000 | 115,000 | 111,000 | 113,000 | 665 | 1,130,000 |
| 2005-10-21 | 113,000 | 114,000 | 112,000 | 114,000 | 870 | 1,140,000 |
| 2005-10-20 | 113,000 | 115,000 | 112,000 | 113,000 | 863 | 1,130,000 |
| 2005-10-19 | 114,000 | 114,000 | 111,000 | 113,000 | 755 | 1,130,000 |
| 2005-10-18 | 110,000 | 118,000 | 110,000 | 113,000 | 2,843 | 1,130,000 |
| 2005-10-17 | 110,000 | 112,000 | 108,000 | 109,000 | 1,218 | 1,090,000 |
| 2005-10-14 | 113,000 | 113,000 | 109,000 | 110,000 | 1,914 | 1,100,000 |
| 2005-10-13 | 115,000 | 116,000 | 112,000 | 113,000 | 1,169 | 1,130,000 |
| 2005-10-12 | 115,000 | 121,000 | 114,000 | 117,000 | 6,216 | 1,170,000 |
| 2005-10-11 | 117,000 | 117,000 | 110,000 | 112,000 | 2,147 | 1,120,000 |
| 2005-10-07 | 120,000 | 120,000 | 113,000 | 114,000 | 3,498 | 1,140,000 |
| 2005-10-06 | 117,000 | 125,000 | 116,000 | 120,000 | 5,051 | 1,200,000 |
| 2005-10-05 | 128,000 | 134,000 | 121,000 | 121,000 | 15,562 | 1,210,000 |
| 2005-10-04 | 121,000 | 140,000 | 118,000 | 131,000 | 43,686 | 1,310,000 |
| 2005-10-03 | 106,000 | 114,000 | 105,000 | 113,000 | 13,240 | 1,130,000 |
| 2005-09-30 | 97,000 | 103,000 | 96,000 | 102,000 | 6,126 | 1,020,000 |
| 2005-09-29 | 96,000 | 97,000 | 95,000 | 96,000 | 1,295 | 960,000 |
| 2005-09-28 | 95,000 | 96,000 | 94,000 | 96,000 | 941 | 960,000 |
| 2005-09-27 | 96,000 | 97,000 | 95,000 | 95,000 | 463 | 950,000 |
| 2005-09-26 | 97,000 | 98,000 | 95,000 | 96,000 | 771 | 960,000 |
| 2005-09-22 | 97,000 | 97,000 | 95,000 | 96,000 | 1,063 | 960,000 |
| 2005-09-21 | 99,000 | 100,000 | 96,000 | 97,000 | 2,189 | 970,000 |
| 2005-09-20 | 96,000 | 97,000 | 95,000 | 97,000 | 1,391 | 970,000 |
| 2005-09-16 | 96,000 | 97,000 | 95,000 | 95,000 | 1,384 | 950,000 |
| 2005-09-15 | 98,000 | 98,000 | 96,000 | 97,000 | 961 | 970,000 |
| 2005-09-14 | 95,000 | 97,000 | 95,000 | 96,000 | 1,841 | 960,000 |
| 2005-09-13 | 94,000 | 95,000 | 94,000 | 94,000 | 617 | 940,000 |
| 2005-09-12 | 94,000 | 95,000 | 93,000 | 95,000 | 842 | 950,000 |
| 2005-09-09 | 95,000 | 95,000 | 93,000 | 94,000 | 634 | 940,000 |
| 2005-09-08 | 94,000 | 95,000 | 94,000 | 94,000 | 900 | 940,000 |
| 2005-09-07 | 94,000 | 95,000 | 93,000 | 93,000 | 935 | 930,000 |
| 2005-09-06 | 97,000 | 97,000 | 93,000 | 93,000 | 1,591 | 930,000 |
| 2005-09-05 | 101,000 | 102,000 | 95,000 | 96,000 | 4,091 | 960,000 |
| 2005-09-02 | 94,000 | 98,000 | 93,000 | 98,000 | 4,117 | 980,000 |
| 2005-09-01 | 95,000 | 95,000 | 93,000 | 93,000 | 550 | 930,000 |
| 2005-08-31 | 94,000 | 95,000 | 93,000 | 94,000 | 654 | 940,000 |
| 2005-08-30 | 95,000 | 96,000 | 93,000 | 94,000 | 584 | 940,000 |
| 2005-08-29 | 98,000 | 98,000 | 93,000 | 95,000 | 1,797 | 950,000 |
| 2005-08-26 | 94,000 | 99,000 | 94,000 | 98,000 | 2,517 | 980,000 |
| 2005-08-25 | 94,000 | 94,000 | 93,000 | 94,000 | 462 | 940,000 |
| 2005-08-24 | 93,000 | 94,000 | 92,000 | 94,000 | 429 | 940,000 |
| 2005-08-23 | 92,000 | 94,000 | 92,000 | 92,000 | 1,203 | 920,000 |
| 2005-08-22 | 97,000 | 97,000 | 91,000 | 92,000 | 2,535 | 920,000 |
| 2005-08-19 | 97,000 | 98,000 | 96,000 | 97,000 | 642 | 970,000 |
| 2005-08-18 | 97,000 | 98,000 | 96,000 | 98,000 | 1,045 | 980,000 |
| 2005-08-17 | 97,000 | 97,000 | 96,000 | 97,000 | 540 | 970,000 |
| 2005-08-16 | 98,000 | 98,000 | 94,000 | 98,000 | 2,660 | 980,000 |
| 2005-08-15 | 100,000 | 100,000 | 98,000 | 99,000 | 174 | 990,000 |
| 2005-08-12 | 100,000 | 101,000 | 99,000 | 99,000 | 146 | 990,000 |
| 2005-08-11 | 100,000 | 101,000 | 99,000 | 100,000 | 191 | 1,000,000 |
| 2005-08-10 | 101,000 | 102,000 | 99,000 | 99,000 | 333 | 990,000 |
| 2005-08-09 | 98,000 | 102,000 | 98,000 | 100,000 | 854 | 1,000,000 |
| 2005-08-08 | 97,000 | 98,000 | 95,000 | 97,000 | 523 | 970,000 |
| 2005-08-05 | 100,000 | 100,000 | 99,000 | 99,000 | 355 | 990,000 |
| 2005-08-04 | 101,000 | 102,000 | 100,000 | 101,000 | 583 | 1,010,000 |
| 2005-08-03 | 102,000 | 103,000 | 101,000 | 101,000 | 334 | 1,010,000 |
| 2005-08-02 | 103,000 | 103,000 | 102,000 | 102,000 | 207 | 1,020,000 |
| 2005-08-01 | 104,000 | 106,000 | 103,000 | 104,000 | 268 | 1,040,000 |
| 2005-07-29 | 106,000 | 107,000 | 104,000 | 105,000 | 461 | 1,050,000 |
| 2005-07-28 | 103,000 | 106,000 | 102,000 | 104,000 | 539 | 1,040,000 |
| 2005-07-27 | 102,000 | 103,000 | 101,000 | 103,000 | 431 | 1,030,000 |
| 2005-07-26 | 102,000 | 104,000 | 102,000 | 102,000 | 325 | 1,020,000 |
| 2005-07-25 | 104,000 | 104,000 | 102,000 | 103,000 | 268 | 1,030,000 |
| 2005-07-22 | 104,000 | 104,000 | 103,000 | 103,000 | 484 | 1,030,000 |
| 2005-07-21 | 106,000 | 106,000 | 104,000 | 105,000 | 275 | 1,050,000 |
| 2005-07-20 | 104,000 | 106,000 | 103,000 | 106,000 | 730 | 1,060,000 |
| 2005-07-19 | 104,000 | 104,000 | 103,000 | 103,000 | 197 | 1,030,000 |
| 2005-07-15 | 105,000 | 105,000 | 103,000 | 104,000 | 331 | 1,040,000 |
| 2005-07-14 | 104,000 | 106,000 | 103,000 | 106,000 | 234 | 1,060,000 |
| 2005-07-13 | 105,000 | 105,000 | 103,000 | 104,000 | 396 | 1,040,000 |
| 2005-07-12 | 106,000 | 106,000 | 104,000 | 105,000 | 500 | 1,050,000 |
| 2005-07-11 | 108,000 | 108,000 | 105,000 | 107,000 | 323 | 1,070,000 |
| 2005-07-08 | 106,000 | 108,000 | 106,000 | 108,000 | 154 | 1,080,000 |
| 2005-07-07 | 108,000 | 109,000 | 107,000 | 108,000 | 370 | 1,080,000 |
| 2005-07-06 | 107,000 | 110,000 | 107,000 | 107,000 | 349 | 1,070,000 |
| 2005-07-05 | 109,000 | 109,000 | 106,000 | 107,000 | 263 | 1,070,000 |
| 2005-07-04 | 109,000 | 109,000 | 107,000 | 109,000 | 277 | 1,090,000 |
| 2005-07-01 | 110,000 | 110,000 | 107,000 | 109,000 | 453 | 1,090,000 |
| 2005-06-30 | 115,000 | 116,000 | 110,000 | 111,000 | 1,348 | 1,110,000 |
| 2005-06-29 | 113,000 | 117,000 | 110,000 | 116,000 | 2,589 | 1,160,000 |
| 2005-06-28 | 112,000 | 115,000 | 107,000 | 109,000 | 3,698 | 1,090,000 |
| 2005-06-27 | 107,000 | 107,000 | 105,000 | 105,000 | 656 | 1,050,000 |
| 2005-06-24 | 103,000 | 111,000 | 102,000 | 106,000 | 2,663 | 1,060,000 |
| 2005-06-23 | 101,000 | 103,000 | 101,000 | 103,000 | 196 | 1,030,000 |
| 2005-06-22 | 102,000 | 103,000 | 101,000 | 102,000 | 114 | 1,020,000 |
| 2005-06-21 | 102,000 | 103,000 | 101,000 | 102,000 | 259 | 1,020,000 |
| 2005-06-20 | 103,000 | 103,000 | 101,000 | 102,000 | 400 | 1,020,000 |
| 2005-06-17 | 103,000 | 105,000 | 102,000 | 103,000 | 507 | 1,030,000 |
| 2005-06-16 | 105,000 | 105,000 | 103,000 | 103,000 | 185 | 1,030,000 |
| 2005-06-15 | 103,000 | 105,000 | 103,000 | 105,000 | 266 | 1,050,000 |
| 2005-06-14 | 104,000 | 105,000 | 103,000 | 104,000 | 259 | 1,040,000 |
| 2005-06-13 | 104,000 | 106,000 | 103,000 | 104,000 | 319 | 1,040,000 |
| 2005-06-10 | 104,000 | 105,000 | 103,000 | 104,000 | 155 | 1,040,000 |
| 2005-06-09 | 105,000 | 105,000 | 103,000 | 105,000 | 364 | 1,050,000 |
| 2005-06-08 | 105,000 | 106,000 | 104,000 | 106,000 | 299 | 1,060,000 |
| 2005-06-07 | 109,000 | 109,000 | 105,000 | 105,000 | 234 | 1,050,000 |
| 2005-06-06 | 111,000 | 111,000 | 107,000 | 107,000 | 238 | 1,070,000 |
| 2005-06-03 | 111,000 | 112,000 | 109,000 | 110,000 | 421 | 1,100,000 |
| 2005-06-02 | 108,000 | 112,000 | 106,000 | 111,000 | 1,232 | 1,110,000 |
| 2005-06-01 | 106,000 | 107,000 | 104,000 | 105,000 | 343 | 1,050,000 |
| 2005-05-31 | 104,000 | 107,000 | 103,000 | 106,000 | 534 | 1,060,000 |
| 2005-05-30 | 102,000 | 103,000 | 101,000 | 102,000 | 328 | 1,020,000 |
| 2005-05-27 | 106,000 | 106,000 | 101,000 | 103,000 | 522 | 1,030,000 |
| 2005-05-26 | 109,000 | 110,000 | 104,000 | 106,000 | 1,296 | 1,060,000 |
| 2005-05-25 | 103,000 | 110,000 | 97,000 | 104,000 | 4,432 | 1,040,000 |
| 2005-05-24 | 121,000 | 122,000 | 117,000 | 118,000 | 842 | 1,180,000 |
| 2005-05-23 | 122,000 | 123,000 | 121,000 | 123,000 | 221 | 1,230,000 |
| 2005-05-20 | 123,000 | 125,000 | 122,000 | 124,000 | 249 | 1,240,000 |
| 2005-05-19 | 123,000 | 125,000 | 121,000 | 124,000 | 619 | 1,240,000 |
| 2005-05-18 | 124,000 | 126,000 | 121,000 | 122,000 | 433 | 1,220,000 |
| 2005-05-17 | 127,000 | 131,000 | 121,000 | 124,000 | 739 | 1,240,000 |
| 2005-05-16 | 132,000 | 134,000 | 127,000 | 128,000 | 444 | 1,280,000 |
| 2005-05-13 | 134,000 | 134,000 | 130,000 | 132,000 | 402 | 1,320,000 |
| 2005-05-12 | 133,000 | 135,000 | 132,000 | 134,000 | 163 | 1,340,000 |
| 2005-05-11 | 135,000 | 135,000 | 132,000 | 133,000 | 177 | 1,330,000 |
| 2005-05-10 | 137,000 | 137,000 | 134,000 | 135,000 | 219 | 1,350,000 |
| 2005-05-09 | 135,000 | 137,000 | 134,000 | 136,000 | 279 | 1,360,000 |
| 2005-05-06 | 133,000 | 135,000 | 132,000 | 134,000 | 172 | 1,340,000 |
| 2005-05-02 | 135,000 | 137,000 | 131,000 | 133,000 | 654 | 1,330,000 |
| 2005-04-28 | 140,000 | 140,000 | 134,000 | 135,000 | 677 | 1,350,000 |
| 2005-04-27 | 137,000 | 144,000 | 136,000 | 139,000 | 3,886 | 1,390,000 |
| 2005-04-26 | 133,000 | 134,000 | 132,000 | 134,000 | 107 | 1,340,000 |
| 2005-04-25 | 132,000 | 134,000 | 131,000 | 132,000 | 83 | 1,320,000 |
| 2005-04-22 | 134,000 | 135,000 | 132,000 | 133,000 | 176 | 1,330,000 |
| 2005-04-21 | 132,000 | 133,000 | 129,000 | 131,000 | 251 | 1,310,000 |
| 2005-04-20 | 135,000 | 135,000 | 133,000 | 134,000 | 257 | 1,340,000 |
| 2005-04-19 | 135,000 | 135,000 | 132,000 | 132,000 | 381 | 1,320,000 |
| 2005-04-18 | 130,000 | 131,000 | 126,000 | 128,000 | 361 | 1,280,000 |
| 2005-04-15 | 131,000 | 133,000 | 131,000 | 131,000 | 225 | 1,310,000 |
| 2005-04-14 | 133,000 | 133,000 | 132,000 | 133,000 | 163 | 1,330,000 |
| 2005-04-13 | 134,000 | 135,000 | 133,000 | 134,000 | 107 | 1,340,000 |
| 2005-04-12 | 134,000 | 135,000 | 132,000 | 132,000 | 214 | 1,320,000 |
| 2005-04-11 | 135,000 | 136,000 | 133,000 | 134,000 | 145 | 1,340,000 |
| 2005-04-08 | 135,000 | 136,000 | 134,000 | 135,000 | 91 | 1,350,000 |
| 2005-04-07 | 137,000 | 137,000 | 134,000 | 136,000 | 112 | 1,360,000 |
| 2005-04-06 | 136,000 | 138,000 | 134,000 | 137,000 | 359 | 1,370,000 |
| 2005-04-05 | 137,000 | 138,000 | 135,000 | 137,000 | 201 | 1,370,000 |
| 2005-04-04 | 134,000 | 138,000 | 133,000 | 138,000 | 322 | 1,380,000 |
| 2005-04-01 | 132,000 | 133,000 | 131,000 | 133,000 | 104 | 1,330,000 |
| 2005-03-31 | 132,000 | 133,000 | 131,000 | 132,000 | 196 | 1,320,000 |
| 2005-03-30 | 133,000 | 133,000 | 131,000 | 131,000 | 190 | 1,310,000 |
| 2005-03-29 | 135,000 | 135,000 | 133,000 | 134,000 | 104 | 1,340,000 |
| 2005-03-28 | 136,000 | 136,000 | 133,000 | 135,000 | 286 | 1,350,000 |
| 2005-03-25 | 137,000 | 137,000 | 135,000 | 135,000 | 174 | 1,350,000 |
| 2005-03-24 | 137,000 | 137,000 | 136,000 | 137,000 | 146 | 1,370,000 |
| 2005-03-23 | 137,000 | 138,000 | 136,000 | 136,000 | 176 | 1,360,000 |
| 2005-03-22 | 138,000 | 139,000 | 136,000 | 136,000 | 332 | 1,360,000 |
| 2005-03-18 | 135,000 | 137,000 | 134,000 | 137,000 | 312 | 1,370,000 |
| 2005-03-17 | 136,000 | 137,000 | 134,000 | 135,000 | 318 | 1,350,000 |
| 2005-03-16 | 137,000 | 138,000 | 136,000 | 137,000 | 281 | 1,370,000 |
| 2005-03-15 | 140,000 | 140,000 | 137,000 | 137,000 | 416 | 1,370,000 |
| 2005-03-14 | 138,000 | 138,000 | 136,000 | 138,000 | 279 | 1,380,000 |
| 2005-03-11 | 133,000 | 136,000 | 133,000 | 135,000 | 193 | 1,350,000 |
| 2005-03-10 | 133,000 | 134,000 | 132,000 | 133,000 | 253 | 1,330,000 |
| 2005-03-09 | 135,000 | 136,000 | 132,000 | 132,000 | 544 | 1,320,000 |
| 2005-03-08 | 133,000 | 135,000 | 133,000 | 135,000 | 373 | 1,350,000 |
| 2005-03-07 | 137,000 | 138,000 | 134,000 | 135,000 | 557 | 1,350,000 |
| 2005-03-04 | 138,000 | 138,000 | 136,000 | 137,000 | 336 | 1,370,000 |
| 2005-03-03 | 138,000 | 139,000 | 137,000 | 137,000 | 242 | 1,370,000 |
| 2005-03-02 | 139,000 | 140,000 | 137,000 | 139,000 | 398 | 1,390,000 |
| 2005-03-01 | 139,000 | 139,000 | 138,000 | 139,000 | 179 | 1,390,000 |
| 2005-02-28 | 141,000 | 142,000 | 138,000 | 138,000 | 270 | 1,380,000 |
| 2005-02-25 | 145,000 | 145,000 | 140,000 | 142,000 | 313 | 1,420,000 |
| 2005-02-24 | 139,000 | 145,000 | 139,000 | 142,000 | 1,315 | 1,420,000 |
| 2005-02-23 | 137,000 | 139,000 | 137,000 | 139,000 | 157 | 1,390,000 |
| 2005-02-22 | 139,000 | 140,000 | 137,000 | 138,000 | 395 | 1,380,000 |
| 2005-02-21 | 138,000 | 140,000 | 137,000 | 138,000 | 257 | 1,380,000 |
| 2005-02-18 | 138,000 | 140,000 | 137,000 | 138,000 | 471 | 1,380,000 |
| 2005-02-17 | 141,000 | 141,000 | 138,000 | 139,000 | 318 | 1,390,000 |
| 2005-02-16 | 136,000 | 142,000 | 135,000 | 142,000 | 633 | 1,420,000 |
| 2005-02-15 | 137,000 | 139,000 | 137,000 | 137,000 | 285 | 1,370,000 |
| 2005-02-14 | 139,000 | 139,000 | 136,000 | 136,000 | 371 | 1,360,000 |
| 2005-02-10 | 141,000 | 142,000 | 136,000 | 139,000 | 721 | 1,390,000 |
| 2005-02-09 | 144,000 | 144,000 | 142,000 | 142,000 | 489 | 1,420,000 |
| 2005-02-08 | 142,000 | 146,000 | 140,000 | 143,000 | 1,034 | 1,430,000 |
| 2005-02-07 | 145,000 | 146,000 | 142,000 | 142,000 | 503 | 1,420,000 |
| 2005-02-04 | 148,000 | 148,000 | 143,000 | 144,000 | 374 | 1,440,000 |
| 2005-02-03 | 144,000 | 148,000 | 143,000 | 146,000 | 601 | 1,460,000 |
| 2005-02-02 | 143,000 | 144,000 | 140,000 | 144,000 | 737 | 1,440,000 |
| 2005-02-01 | 147,000 | 148,000 | 142,000 | 142,000 | 792 | 1,420,000 |
| 2005-01-31 | 152,000 | 153,000 | 145,000 | 146,000 | 1,489 | 1,460,000 |
| 2005-01-28 | 145,000 | 156,000 | 143,000 | 149,000 | 3,788 | 1,490,000 |
| 2005-01-27 | 154,000 | 155,000 | 141,000 | 142,000 | 3,655 | 1,420,000 |
| 2005-01-26 | 170,000 | 170,000 | 151,000 | 155,000 | 5,558 | 1,550,000 |
| 2005-01-25 | 152,000 | 168,000 | 147,000 | 165,000 | 9,598 | 1,650,000 |
| 2005-01-24 | 134,000 | 142,000 | 133,000 | 141,000 | 993 | 1,410,000 |
| 2005-01-21 | 133,000 | 138,000 | 133,000 | 133,000 | 683 | 1,330,000 |
| 2005-01-20 | 141,000 | 141,000 | 135,000 | 136,000 | 859 | 1,360,000 |
| 2005-01-19 | 142,000 | 145,000 | 138,000 | 143,000 | 1,446 | 1,430,000 |
| 2005-01-18 | 140,000 | 141,000 | 139,000 | 139,000 | 240 | 1,390,000 |
| 2005-01-17 | 147,000 | 147,000 | 140,000 | 143,000 | 407 | 1,430,000 |
| 2005-01-14 | 137,000 | 147,000 | 136,000 | 147,000 | 416 | 1,470,000 |
| 2005-01-13 | 145,000 | 149,000 | 139,000 | 141,000 | 631 | 1,410,000 |
| 2005-01-12 | 155,000 | 157,000 | 149,000 | 150,000 | 773 | 1,500,000 |
| 2005-01-11 | 147,000 | 159,000 | 143,000 | 159,000 | 2,520 | 1,590,000 |
| 2005-01-07 | 135,000 | 142,000 | 132,000 | 142,000 | 1,452 | 1,420,000 |
| 2005-01-06 | 127,000 | 137,000 | 126,000 | 132,000 | 1,958 | 1,320,000 |
| 2005-01-05 | 125,000 | 130,000 | 124,000 | 127,000 | 506 | 1,270,000 |
| 2005-01-04 | 127,000 | 127,000 | 124,000 | 125,000 | 219 | 1,250,000 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-10-02]1株→0.001株