2345 (株)クシム 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 | 278,000 | 282,000 | 276,000 | 278,000 | 27 | 2,780 |
| 2005-12-29 | 285,000 | 285,000 | 277,000 | 278,000 | 49 | 2,780 |
| 2005-12-28 | 270,000 | 285,000 | 267,000 | 285,000 | 81 | 2,850 |
| 2005-12-27 | 277,000 | 278,000 | 270,000 | 272,000 | 93 | 2,720 |
| 2005-12-26 | 288,000 | 288,000 | 276,000 | 280,000 | 110 | 2,800 |
| 2005-12-22 | 300,000 | 306,000 | 284,000 | 286,000 | 282 | 2,860 |
| 2005-12-21 | 285,000 | 303,000 | 283,000 | 297,000 | 661 | 2,970 |
| 2005-12-20 | 280,000 | 283,000 | 277,000 | 282,000 | 132 | 2,820 |
| 2005-12-19 | 277,000 | 281,000 | 273,000 | 277,000 | 114 | 2,770 |
| 2005-12-16 | 276,000 | 280,000 | 273,000 | 274,000 | 122 | 2,740 |
| 2005-12-15 | 268,000 | 270,000 | 265,000 | 270,000 | 50 | 2,700 |
| 2005-12-14 | 267,000 | 270,000 | 265,000 | 268,000 | 53 | 2,680 |
| 2005-12-13 | 274,000 | 274,000 | 266,000 | 269,000 | 80 | 2,690 |
| 2005-12-12 | 281,000 | 281,000 | 270,000 | 270,000 | 108 | 2,700 |
| 2005-12-09 | 287,000 | 287,000 | 273,000 | 278,000 | 91 | 2,780 |
| 2005-12-08 | 291,000 | 303,000 | 272,000 | 274,000 | 417 | 2,740 |
| 2005-12-07 | 258,000 | 291,000 | 258,000 | 283,000 | 701 | 2,830 |
| 2005-12-06 | 258,000 | 261,000 | 256,000 | 256,000 | 58 | 2,560 |
| 2005-12-05 | 266,000 | 266,000 | 256,000 | 259,000 | 167 | 2,590 |
| 2005-12-02 | 270,000 | 270,000 | 263,000 | 266,000 | 70 | 2,660 |
| 2005-12-01 | 267,000 | 272,000 | 265,000 | 267,000 | 78 | 2,670 |
| 2005-11-30 | 272,000 | 272,000 | 264,000 | 264,000 | 157 | 2,640 |
| 2005-11-29 | 283,000 | 284,000 | 271,000 | 276,000 | 95 | 2,760 |
| 2005-11-28 | 291,000 | 291,000 | 284,000 | 285,000 | 58 | 2,850 |
| 2005-11-25 | 290,000 | 292,000 | 287,000 | 287,000 | 60 | 2,870 |
| 2005-11-24 | 300,000 | 306,000 | 291,000 | 292,000 | 194 | 2,920 |
| 2005-11-22 | 290,000 | 304,000 | 288,000 | 299,000 | 337 | 2,990 |
| 2005-11-21 | 287,000 | 292,000 | 285,000 | 286,000 | 68 | 2,860 |
| 2005-11-18 | 287,000 | 294,000 | 284,000 | 286,000 | 151 | 2,860 |
| 2005-11-17 | 288,000 | 292,000 | 285,000 | 286,000 | 91 | 2,860 |
| 2005-11-16 | 283,000 | 296,000 | 283,000 | 290,000 | 158 | 2,900 |
| 2005-11-15 | 290,000 | 292,000 | 283,000 | 283,000 | 159 | 2,830 |
| 2005-11-14 | 297,000 | 299,000 | 291,000 | 293,000 | 129 | 2,930 |
| 2005-11-11 | 302,000 | 304,000 | 296,000 | 297,000 | 138 | 2,970 |
| 2005-11-10 | 303,000 | 308,000 | 299,000 | 302,000 | 178 | 3,020 |
| 2005-11-09 | 299,000 | 308,000 | 296,000 | 299,000 | 193 | 2,990 |
| 2005-11-08 | 297,000 | 302,000 | 294,000 | 295,000 | 167 | 2,950 |
| 2005-11-07 | 297,000 | 298,000 | 294,000 | 297,000 | 163 | 2,970 |
| 2005-11-04 | 298,000 | 300,000 | 284,000 | 293,000 | 380 | 2,930 |
| 2005-11-02 | 316,000 | 317,000 | 305,000 | 308,000 | 310 | 3,080 |
| 2005-11-01 | 322,000 | 323,000 | 316,000 | 318,000 | 37 | 3,180 |
| 2005-10-31 | 322,000 | 325,000 | 317,000 | 318,000 | 131 | 3,180 |
| 2005-10-28 | 335,000 | 335,000 | 320,000 | 322,000 | 131 | 3,220 |
| 2005-10-27 | 336,000 | 340,000 | 331,000 | 331,000 | 84 | 3,310 |
| 2005-10-26 | 355,000 | 355,000 | 335,000 | 339,000 | 184 | 3,390 |
| 2005-10-25 | 345,000 | 362,000 | 340,000 | 351,000 | 313 | 3,510 |
| 2005-10-24 | 337,000 | 345,000 | 331,000 | 342,000 | 122 | 3,420 |
| 2005-10-21 | 334,000 | 338,000 | 330,000 | 332,000 | 56 | 3,320 |
| 2005-10-20 | 337,000 | 352,000 | 326,000 | 337,000 | 203 | 3,370 |
| 2005-10-19 | 350,000 | 366,000 | 335,000 | 337,000 | 772 | 3,370 |
| 2005-10-18 | 316,000 | 359,000 | 316,000 | 347,000 | 1,004 | 3,470 |
| 2005-10-17 | 314,000 | 321,000 | 311,000 | 313,000 | 78 | 3,130 |
| 2005-10-14 | 315,000 | 320,000 | 312,000 | 312,000 | 58 | 3,120 |
| 2005-10-13 | 324,000 | 328,000 | 313,000 | 317,000 | 60 | 3,170 |
| 2005-10-12 | 329,000 | 333,000 | 317,000 | 321,000 | 140 | 3,210 |
| 2005-10-11 | 335,000 | 344,000 | 318,000 | 330,000 | 168 | 3,300 |
| 2005-10-07 | 346,000 | 347,000 | 334,000 | 335,000 | 134 | 3,350 |
| 2005-10-06 | 342,000 | 356,000 | 331,000 | 347,000 | 166 | 3,470 |
| 2005-10-05 | 344,000 | 345,000 | 335,000 | 337,000 | 129 | 3,370 |
| 2005-10-04 | 360,000 | 362,000 | 348,000 | 350,000 | 105 | 3,500 |
| 2005-10-03 | 355,000 | 364,000 | 352,000 | 355,000 | 159 | 3,550 |
| 2005-09-30 | 331,000 | 351,000 | 331,000 | 350,000 | 179 | 3,500 |
| 2005-09-29 | 347,000 | 364,000 | 341,000 | 345,000 | 118 | 3,450 |
| 2005-09-28 | 345,000 | 359,000 | 335,000 | 348,000 | 306 | 3,480 |
| 2005-09-27 | 383,000 | 393,000 | 349,000 | 351,000 | 533 | 3,510 |
| 2005-09-26 | 391,000 | 407,000 | 381,000 | 381,000 | 569 | 3,810 |
| 2005-09-22 | 388,000 | 425,000 | 382,000 | 411,000 | 2,362 | 4,110 |
| 2005-09-21 | 381,000 | 386,000 | 371,000 | 379,000 | 212 | 3,790 |
| 2005-09-20 | 410,000 | 410,000 | 381,000 | 386,000 | 334 | 3,860 |
| 2005-09-16 | 421,000 | 444,000 | 403,000 | 405,000 | 1,207 | 4,050 |
| 2005-09-15 | 380,000 | 426,000 | 377,000 | 409,000 | 2,184 | 4,090 |
| 2005-09-14 | 373,000 | 394,000 | 360,000 | 376,000 | 705 | 3,760 |
| 2005-09-13 | 363,000 | 376,000 | 357,000 | 368,000 | 197 | 3,680 |
| 2005-09-12 | 371,000 | 377,000 | 363,000 | 367,000 | 332 | 3,670 |
| 2005-09-09 | 368,000 | 404,000 | 354,000 | 376,000 | 852 | 3,760 |
| 2005-09-08 | 367,000 | 373,000 | 351,000 | 364,000 | 332 | 3,640 |
| 2005-09-07 | 383,000 | 383,000 | 366,000 | 375,000 | 247 | 3,750 |
| 2005-09-06 | 394,000 | 403,000 | 373,000 | 379,000 | 553 | 3,790 |
| 2005-09-05 | 414,000 | 431,000 | 395,000 | 404,000 | 755 | 4,040 |
| 2005-09-02 | 436,000 | 446,000 | 400,000 | 412,000 | 1,483 | 4,120 |
| 2005-09-01 | 414,000 | 439,000 | 410,000 | 439,000 | 711 | 4,390 |
| 2005-08-31 | 394,000 | 417,000 | 380,000 | 389,000 | 1,742 | 3,890 |
| 2005-08-30 | 457,000 | 467,000 | 392,000 | 404,000 | 4,157 | 4,040 |
| 2005-08-29 | 410,000 | 427,000 | 397,000 | 427,000 | 2,541 | 4,270 |
| 2005-08-26 | 370,000 | 389,000 | 360,000 | 377,000 | 2,279 | 3,770 |
| 2005-08-25 | 329,000 | 365,000 | 321,000 | 350,000 | 1,984 | 3,500 |
| 2005-08-24 | 312,000 | 341,000 | 310,000 | 324,000 | 892 | 3,240 |
| 2005-08-23 | 313,000 | 321,000 | 308,000 | 309,000 | 255 | 3,090 |
| 2005-08-22 | 298,000 | 333,000 | 297,000 | 318,000 | 1,600 | 3,180 |
| 2005-08-19 | 299,000 | 308,000 | 294,000 | 296,000 | 90 | 2,960 |
| 2005-08-18 | 293,000 | 305,000 | 293,000 | 296,000 | 139 | 2,960 |
| 2005-08-17 | 294,000 | 298,000 | 292,000 | 292,000 | 128 | 2,920 |
| 2005-08-16 | 300,000 | 312,000 | 289,000 | 301,000 | 184 | 3,010 |
| 2005-08-15 | 314,000 | 314,000 | 296,000 | 300,000 | 133 | 3,000 |
| 2005-08-12 | 316,000 | 332,000 | 302,000 | 304,000 | 368 | 3,040 |
| 2005-08-11 | 344,000 | 357,000 | 312,000 | 314,000 | 1,661 | 3,140 |
| 2005-08-10 | 303,000 | 339,000 | 296,000 | 339,000 | 1,497 | 3,390 |
| 2005-08-09 | 284,000 | 300,000 | 272,000 | 299,000 | 276 | 2,990 |
| 2005-08-08 | 281,000 | 288,000 | 261,000 | 288,000 | 206 | 2,880 |
| 2005-08-05 | 276,000 | 294,000 | 267,000 | 273,000 | 241 | 2,730 |
| 2005-08-04 | 284,000 | 284,000 | 261,000 | 284,000 | 285 | 2,840 |
| 2005-08-03 | 316,000 | 318,000 | 280,000 | 288,000 | 352 | 2,880 |
| 2005-08-02 | 318,000 | 325,000 | 312,000 | 315,000 | 221 | 3,150 |
| 2005-08-01 | 315,000 | 322,000 | 305,000 | 313,000 | 232 | 3,130 |
| 2005-07-29 | 321,000 | 332,000 | 314,000 | 319,000 | 655 | 3,190 |
| 2005-07-28 | 317,000 | 332,000 | 314,000 | 320,000 | 409 | 3,200 |
| 2005-07-27 | 331,000 | 349,000 | 311,000 | 312,000 | 1,239 | 3,120 |
| 2005-07-26 | 339,000 | 350,000 | 316,000 | 317,000 | 788 | 3,170 |
| 2005-07-25 | 361,000 | 376,000 | 342,000 | 349,000 | 425 | 3,490 |
| 2005-07-22 | 370,000 | 386,000 | 358,000 | 362,000 | 297 | 3,620 |
| 2005-07-21 | 378,000 | 390,000 | 364,000 | 369,000 | 349 | 3,690 |
| 2005-07-20 | 378,000 | 404,000 | 373,000 | 391,000 | 380 | 3,910 |
| 2005-07-19 | 400,000 | 401,000 | 378,000 | 388,000 | 365 | 3,880 |
| 2005-07-15 | 418,000 | 418,000 | 379,000 | 397,000 | 827 | 3,970 |
| 2005-07-14 | 441,000 | 441,000 | 408,000 | 408,000 | 490 | 4,080 |
| 2005-07-13 | 447,000 | 474,000 | 420,000 | 436,000 | 1,063 | 4,360 |
| 2005-07-12 | 490,000 | 500,000 | 425,000 | 437,000 | 2,925 | 4,370 |
| 2005-07-11 | 415,000 | 450,000 | 410,000 | 450,000 | 709 | 4,500 |
| 2005-07-08 | 405,000 | 438,000 | 395,000 | 400,000 | 1,386 | 4,000 |
| 2005-07-07 | 470,000 | 480,000 | 445,000 | 445,000 | 1,431 | 4,450 |
| 2005-07-06 | 495,000 | 495,000 | 493,000 | 495,000 | 691 | 4,950 |
| 2005-07-05 | 432,000 | 445,000 | 417,000 | 445,000 | 1,864 | 4,450 |
| 2005-07-04 | 355,000 | 395,000 | 355,000 | 395,000 | 1,778 | 3,950 |
| 2005-07-01 | 350,000 | 375,000 | 319,000 | 345,000 | 1,564 | 3,450 |
| 2005-06-30 | 315,000 | 355,000 | 311,000 | 354,000 | 1,799 | 3,540 |
| 2005-06-29 | 311,000 | 334,000 | 288,000 | 305,000 | 1,911 | 3,050 |
| 2005-06-28 | 269,000 | 297,000 | 266,000 | 297,000 | 1,928 | 2,970 |
| 2005-06-27 | 253,000 | 278,000 | 252,000 | 257,000 | 725 | 2,570 |
| 2005-06-24 | 252,000 | 259,000 | 244,000 | 251,000 | 1,208 | 2,510 |
| 2005-06-23 | 236,000 | 280,000 | 236,000 | 280,000 | 964 | 2,800 |
| 2005-06-22 | 234,000 | 244,000 | 233,000 | 240,000 | 63 | 2,400 |
| 2005-06-21 | 236,000 | 238,000 | 228,000 | 238,000 | 136 | 2,380 |
| 2005-06-20 | 223,000 | 242,000 | 223,000 | 229,000 | 130 | 2,290 |
| 2005-06-17 | 215,000 | 224,000 | 215,000 | 220,000 | 28 | 2,200 |
| 2005-06-16 | 215,000 | 217,000 | 213,000 | 213,000 | 28 | 2,130 |
| 2005-06-15 | 211,000 | 214,000 | 211,000 | 212,000 | 7 | 2,120 |
| 2005-06-14 | 217,000 | 217,000 | 210,000 | 211,000 | 31 | 2,110 |
| 2005-06-13 | 217,000 | 220,000 | 214,000 | 215,000 | 17 | 2,150 |
| 2005-06-10 | 224,000 | 225,000 | 215,000 | 216,000 | 41 | 2,160 |
| 2005-06-09 | 229,000 | 229,000 | 216,000 | 225,000 | 92 | 2,250 |
| 2005-06-08 | 213,000 | 252,000 | 213,000 | 240,000 | 287 | 2,400 |
| 2005-06-07 | 215,000 | 218,000 | 211,000 | 212,000 | 21 | 2,120 |
| 2005-06-06 | 209,000 | 215,000 | 209,000 | 215,000 | 7 | 2,150 |
| 2005-06-03 | 209,000 | 210,000 | 206,000 | 209,000 | 12 | 2,090 |
| 2005-06-02 | 204,000 | 217,000 | 204,000 | 209,000 | 28 | 2,090 |
| 2005-06-01 | 204,000 | 208,000 | 203,000 | 204,000 | 5 | 2,040 |
| 2005-05-31 | 205,000 | 209,000 | 205,000 | 207,000 | 4 | 2,070 |
| 2005-05-30 | 200,000 | 209,000 | 200,000 | 208,000 | 32 | 2,080 |
| 2005-05-27 | 201,000 | 201,000 | 200,000 | 200,000 | 21 | 2,000 |
| 2005-05-26 | 202,000 | 205,000 | 202,000 | 203,000 | 9 | 2,030 |
| 2005-05-25 | 210,000 | 211,000 | 205,000 | 205,000 | 14 | 2,050 |
| 2005-05-24 | 209,000 | 209,000 | 204,000 | 204,000 | 8 | 2,040 |
| 2005-05-23 | 203,000 | 209,000 | 203,000 | 204,000 | 7 | 2,040 |
| 2005-05-20 | 208,000 | 208,000 | 203,000 | 203,000 | 13 | 2,030 |
| 2005-05-19 | 206,000 | 213,000 | 206,000 | 208,000 | 14 | 2,080 |
| 2005-05-18 | 204,000 | 207,000 | 203,000 | 205,000 | 11 | 2,050 |
| 2005-05-17 | 214,000 | 214,000 | 195,000 | 195,000 | 58 | 1,950 |
| 2005-05-16 | 221,000 | 227,000 | 215,000 | 215,000 | 33 | 2,150 |
| 2005-05-13 | 223,000 | 223,000 | 217,000 | 217,000 | 36 | 2,170 |
| 2005-05-12 | 230,000 | 239,000 | 225,000 | 227,000 | 101 | 2,270 |
| 2005-05-11 | 221,000 | 226,000 | 218,000 | 226,000 | 42 | 2,260 |
| 2005-05-10 | 225,000 | 225,000 | 218,000 | 218,000 | 43 | 2,180 |
| 2005-05-09 | 221,000 | 221,000 | 216,000 | 220,000 | 16 | 2,200 |
| 2005-05-06 | 218,000 | 218,000 | 213,000 | 213,000 | 19 | 2,130 |
| 2005-05-02 | 211,000 | 218,000 | 207,000 | 214,000 | 27 | 2,140 |
| 2005-04-28 | 224,000 | 224,000 | 217,000 | 218,000 | 17 | 2,180 |
| 2005-04-27 | 213,000 | 226,000 | 213,000 | 221,000 | 53 | 2,210 |
| 2005-04-26 | 217,000 | 217,000 | 211,000 | 211,000 | 42 | 2,110 |
| 2005-04-25 | 218,000 | 222,000 | 217,000 | 220,000 | 31 | 2,200 |
| 2005-04-22 | 228,000 | 228,000 | 216,000 | 216,000 | 67 | 2,160 |
| 2005-04-21 | 222,000 | 225,000 | 212,000 | 220,000 | 88 | 2,200 |
| 2005-04-20 | 240,000 | 240,000 | 224,000 | 225,000 | 126 | 2,250 |
| 2005-04-19 | 226,000 | 228,000 | 216,000 | 228,000 | 161 | 2,280 |
| 2005-04-18 | 233,000 | 235,000 | 209,000 | 220,000 | 280 | 2,200 |
| 2005-04-15 | 296,000 | 299,000 | 241,000 | 245,000 | 1,125 | 2,450 |
| 2005-04-14 | 229,000 | 260,000 | 229,000 | 260,000 | 585 | 2,600 |
| 2005-04-13 | 209,000 | 232,000 | 208,000 | 220,000 | 312 | 2,200 |
| 2005-04-12 | 203,000 | 210,000 | 201,000 | 205,000 | 121 | 2,050 |
| 2005-04-11 | 199,000 | 200,000 | 197,000 | 200,000 | 33 | 2,000 |
| 2005-04-08 | 199,000 | 199,000 | 197,000 | 198,000 | 21 | 1,980 |
| 2005-04-07 | 196,000 | 198,000 | 195,000 | 198,000 | 18 | 1,980 |
| 2005-04-06 | 199,000 | 199,000 | 196,000 | 198,000 | 8 | 1,980 |
| 2005-04-05 | 200,000 | 200,000 | 194,000 | 195,000 | 16 | 1,950 |
| 2005-04-04 | 199,000 | 199,000 | 195,000 | 198,000 | 15 | 1,980 |
| 2005-04-01 | 194,000 | 196,000 | 192,000 | 196,000 | 9 | 1,960 |
| 2005-03-31 | 197,000 | 197,000 | 190,000 | 196,000 | 23 | 1,960 |
| 2005-03-30 | 196,000 | 201,000 | 195,000 | 201,000 | 36 | 2,010 |
| 2005-03-29 | 197,000 | 197,000 | 196,000 | 197,000 | 14 | 1,970 |
| 2005-03-28 | 197,000 | 197,000 | 196,000 | 197,000 | 8 | 1,970 |
| 2005-03-25 | 198,000 | 200,000 | 197,000 | 198,000 | 12 | 1,980 |
| 2005-03-24 | 195,000 | 198,000 | 195,000 | 195,000 | 9 | 1,950 |
| 2005-03-23 | 196,000 | 196,000 | 194,000 | 195,000 | 21 | 1,950 |
| 2005-03-22 | 199,000 | 199,000 | 196,000 | 196,000 | 8 | 1,960 |
| 2005-03-18 | 195,000 | 197,000 | 195,000 | 196,000 | 26 | 1,960 |
| 2005-03-17 | 198,000 | 198,000 | 196,000 | 198,000 | 14 | 1,980 |
| 2005-03-16 | 201,000 | 201,000 | 198,000 | 199,000 | 28 | 1,990 |
| 2005-03-15 | 209,000 | 210,000 | 200,000 | 200,000 | 44 | 2,000 |
| 2005-03-14 | 198,000 | 205,000 | 198,000 | 205,000 | 40 | 2,050 |
| 2005-03-11 | 204,000 | 204,000 | 199,000 | 199,000 | 16 | 1,990 |
| 2005-03-10 | 204,000 | 204,000 | 202,000 | 202,000 | 39 | 2,020 |
| 2005-03-09 | 196,000 | 205,000 | 196,000 | 200,000 | 89 | 2,000 |
| 2005-03-08 | 195,000 | 200,000 | 195,000 | 196,000 | 34 | 1,960 |
| 2005-03-07 | 202,000 | 202,000 | 193,000 | 194,000 | 21 | 1,940 |
| 2005-03-04 | 193,000 | 201,000 | 192,000 | 201,000 | 115 | 2,010 |
| 2005-03-03 | 193,000 | 195,000 | 190,000 | 193,000 | 64 | 1,930 |
| 2005-03-02 | 194,000 | 194,000 | 191,000 | 194,000 | 43 | 1,940 |
| 2005-03-01 | 192,000 | 194,000 | 191,000 | 191,000 | 11 | 1,910 |
| 2005-02-28 | 190,000 | 193,000 | 190,000 | 191,000 | 20 | 1,910 |
| 2005-02-25 | 193,000 | 193,000 | 188,000 | 190,000 | 40 | 1,900 |
| 2005-02-24 | 187,000 | 212,000 | 187,000 | 193,000 | 255 | 1,930 |
| 2005-02-23 | 189,000 | 189,000 | 186,000 | 186,000 | 9 | 1,860 |
| 2005-02-22 | 186,000 | 189,000 | 186,000 | 187,000 | 28 | 1,870 |
| 2005-02-21 | 185,000 | 191,000 | 185,000 | 187,000 | 13 | 1,870 |
| 2005-02-18 | 186,000 | 188,000 | 185,000 | 188,000 | 17 | 1,880 |
| 2005-02-17 | 185,000 | 192,000 | 185,000 | 190,000 | 10 | 1,900 |
| 2005-02-16 | 190,000 | 192,000 | 185,000 | 185,000 | 38 | 1,850 |
| 2005-02-15 | 196,000 | 196,000 | 192,000 | 192,000 | 50 | 1,920 |
| 2005-02-14 | 189,000 | 197,000 | 189,000 | 193,000 | 141 | 1,930 |
| 2005-02-10 | 190,000 | 190,000 | 187,000 | 188,000 | 32 | 1,880 |
| 2005-02-09 | 187,000 | 191,000 | 186,000 | 189,000 | 57 | 1,890 |
| 2005-02-08 | 190,000 | 190,000 | 186,000 | 187,000 | 38 | 1,870 |
| 2005-02-07 | 190,000 | 192,000 | 186,000 | 192,000 | 131 | 1,920 |
| 2005-02-04 | 190,000 | 195,000 | 180,000 | 186,000 | 363 | 1,860 |
| 2005-02-02 | 238,000 | 239,000 | 234,000 | 236,000 | 52 | 2,360 |
| 2005-02-01 | 240,000 | 244,000 | 236,000 | 238,000 | 26 | 2,380 |
| 2005-01-31 | 238,000 | 240,000 | 238,000 | 239,000 | 19 | 2,390 |
| 2005-01-28 | 237,000 | 240,000 | 236,000 | 240,000 | 30 | 2,400 |
| 2005-01-27 | 253,000 | 253,000 | 237,000 | 237,000 | 71 | 2,370 |
| 2005-01-26 | 255,000 | 265,000 | 249,000 | 249,000 | 81 | 2,490 |
| 2005-01-25 | 246,000 | 267,000 | 246,000 | 253,000 | 122 | 2,530 |
| 2005-01-24 | 246,000 | 250,000 | 244,000 | 246,000 | 52 | 2,460 |
| 2005-01-21 | 232,000 | 251,000 | 232,000 | 251,000 | 124 | 2,510 |
| 2005-01-20 | 232,000 | 237,000 | 231,000 | 231,000 | 36 | 2,310 |
| 2005-01-19 | 230,000 | 237,000 | 227,000 | 231,000 | 37 | 2,310 |
| 2005-01-18 | 232,000 | 232,000 | 227,000 | 229,000 | 31 | 2,290 |
| 2005-01-17 | 227,000 | 238,000 | 227,000 | 232,000 | 111 | 2,320 |
| 2005-01-14 | 220,000 | 221,000 | 218,000 | 219,000 | 18 | 2,190 |
| 2005-01-13 | 225,000 | 227,000 | 220,000 | 222,000 | 52 | 2,220 |
| 2005-01-12 | 232,000 | 232,000 | 220,000 | 226,000 | 54 | 2,260 |
| 2005-01-11 | 222,000 | 227,000 | 212,000 | 225,000 | 90 | 2,250 |
| 2005-01-07 | 238,000 | 239,000 | 224,000 | 226,000 | 45 | 2,260 |
| 2005-01-06 | 220,000 | 231,000 | 218,000 | 230,000 | 65 | 2,300 |
| 2005-01-05 | 211,000 | 222,000 | 206,000 | 216,000 | 48 | 2,160 |
| 2005-01-04 | 207,000 | 209,000 | 207,000 | 207,000 | 6 | 2,070 |
分割・併合履歴 ： [2021-01-20]1株→0.979株 [2020-10-29]1株→1.312株 [2018-09-26]1株→2株 [2012-09-26]1株→100株
