2351 (株)ASJ 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 | 215,000 | 217,000 | 213,000 | 213,000 | 482 | 2,130 |
| 2005-12-29 | 218,000 | 222,000 | 213,000 | 216,000 | 1,974 | 2,160 |
| 2005-12-28 | 211,000 | 219,000 | 208,000 | 214,000 | 1,523 | 2,140 |
| 2005-12-27 | 209,000 | 213,000 | 207,000 | 207,000 | 581 | 2,070 |
| 2005-12-26 | 203,000 | 214,000 | 203,000 | 214,000 | 1,164 | 2,140 |
| 2005-12-22 | 206,000 | 206,000 | 201,000 | 203,000 | 309 | 2,030 |
| 2005-12-21 | 210,000 | 210,000 | 204,000 | 206,000 | 591 | 2,060 |
| 2005-12-20 | 210,000 | 214,000 | 209,000 | 209,000 | 800 | 2,090 |
| 2005-12-19 | 204,000 | 216,000 | 204,000 | 214,000 | 1,685 | 2,140 |
| 2005-12-16 | 211,000 | 211,000 | 204,000 | 204,000 | 414 | 2,040 |
| 2005-12-15 | 206,000 | 216,000 | 205,000 | 208,000 | 1,498 | 2,080 |
| 2005-12-14 | 200,000 | 213,000 | 200,000 | 209,000 | 2,484 | 2,090 |
| 2005-12-13 | 200,000 | 201,000 | 197,000 | 198,000 | 420 | 1,980 |
| 2005-12-12 | 201,000 | 203,000 | 198,000 | 199,000 | 386 | 1,990 |
| 2005-12-09 | 194,000 | 201,000 | 194,000 | 200,000 | 366 | 2,000 |
| 2005-12-08 | 199,000 | 199,000 | 195,000 | 196,000 | 443 | 1,960 |
| 2005-12-07 | 202,000 | 203,000 | 198,000 | 199,000 | 530 | 1,990 |
| 2005-12-06 | 203,000 | 206,000 | 201,000 | 201,000 | 677 | 2,010 |
| 2005-12-05 | 201,000 | 208,000 | 200,000 | 204,000 | 818 | 2,040 |
| 2005-12-02 | 204,000 | 205,000 | 200,000 | 201,000 | 571 | 2,010 |
| 2005-12-01 | 210,000 | 214,000 | 204,000 | 206,000 | 697 | 2,060 |
| 2005-11-30 | 203,000 | 212,000 | 203,000 | 210,000 | 973 | 2,100 |
| 2005-11-29 | 200,000 | 206,000 | 199,000 | 203,000 | 532 | 2,030 |
| 2005-11-28 | 202,000 | 204,000 | 198,000 | 200,000 | 441 | 2,000 |
| 2005-11-25 | 205,000 | 211,000 | 199,000 | 199,000 | 852 | 1,990 |
| 2005-11-24 | 213,000 | 214,000 | 200,000 | 201,000 | 758 | 2,010 |
| 2005-11-22 | 220,000 | 227,000 | 209,000 | 212,000 | 960 | 2,120 |
| 2005-11-21 | 218,000 | 230,000 | 218,000 | 220,000 | 1,225 | 2,200 |
| 2005-11-18 | 217,000 | 240,000 | 214,000 | 221,000 | 3,181 | 2,210 |
| 2005-11-17 | 220,000 | 222,000 | 214,000 | 217,000 | 596 | 2,170 |
| 2005-11-16 | 225,000 | 228,000 | 219,000 | 220,000 | 916 | 2,200 |
| 2005-11-15 | 225,000 | 235,000 | 219,000 | 221,000 | 1,655 | 2,210 |
| 2005-11-14 | 238,000 | 250,000 | 230,000 | 231,000 | 7,833 | 2,310 |
| 2005-11-11 | 221,000 | 229,000 | 213,000 | 226,000 | 3,524 | 2,260 |
| 2005-11-10 | 196,000 | 225,000 | 195,000 | 225,000 | 6,279 | 2,250 |
| 2005-11-09 | 195,000 | 196,000 | 191,000 | 195,000 | 255 | 1,950 |
| 2005-11-08 | 191,000 | 205,000 | 191,000 | 193,000 | 701 | 1,930 |
| 2005-11-07 | 193,000 | 194,000 | 190,000 | 190,000 | 242 | 1,900 |
| 2005-11-04 | 192,000 | 193,000 | 190,000 | 191,000 | 192 | 1,910 |
| 2005-11-02 | 194,000 | 194,000 | 191,000 | 193,000 | 157 | 1,930 |
| 2005-11-01 | 194,000 | 195,000 | 192,000 | 194,000 | 70 | 1,940 |
| 2005-10-31 | 194,000 | 197,000 | 193,000 | 194,000 | 199 | 1,940 |
| 2005-10-28 | 197,000 | 198,000 | 193,000 | 194,000 | 247 | 1,940 |
| 2005-10-27 | 200,000 | 201,000 | 197,000 | 198,000 | 347 | 1,980 |
| 2005-10-26 | 205,000 | 205,000 | 198,000 | 200,000 | 281 | 2,000 |
| 2005-10-25 | 211,000 | 212,000 | 202,000 | 203,000 | 546 | 2,030 |
| 2005-10-24 | 207,000 | 220,000 | 206,000 | 208,000 | 3,213 | 2,080 |
| 2005-10-21 | 189,000 | 214,000 | 189,000 | 203,000 | 6,650 | 2,030 |
| 2005-10-20 | 185,000 | 190,000 | 183,000 | 188,000 | 189 | 1,880 |
| 2005-10-19 | 189,000 | 189,000 | 186,000 | 187,000 | 151 | 1,870 |
| 2005-10-18 | 190,000 | 190,000 | 186,000 | 188,000 | 169 | 1,880 |
| 2005-10-17 | 190,000 | 195,000 | 189,000 | 191,000 | 290 | 1,910 |
| 2005-10-14 | 193,000 | 194,000 | 190,000 | 190,000 | 177 | 1,900 |
| 2005-10-13 | 196,000 | 198,000 | 192,000 | 193,000 | 208 | 1,930 |
| 2005-10-12 | 198,000 | 202,000 | 195,000 | 196,000 | 311 | 1,960 |
| 2005-10-11 | 200,000 | 204,000 | 195,000 | 195,000 | 441 | 1,950 |
| 2005-10-07 | 194,000 | 195,000 | 190,000 | 191,000 | 185 | 1,910 |
| 2005-10-06 | 199,000 | 199,000 | 191,000 | 192,000 | 266 | 1,920 |
| 2005-10-05 | 195,000 | 201,000 | 194,000 | 197,000 | 197 | 1,970 |
| 2005-10-04 | 203,000 | 203,000 | 196,000 | 198,000 | 148 | 1,980 |
| 2005-10-03 | 198,000 | 206,000 | 195,000 | 200,000 | 456 | 2,000 |
| 2005-09-30 | 191,000 | 198,000 | 190,000 | 198,000 | 300 | 1,980 |
| 2005-09-29 | 203,000 | 203,000 | 191,000 | 193,000 | 388 | 1,930 |
| 2005-09-28 | 188,000 | 208,000 | 186,000 | 199,000 | 1,100 | 1,990 |
| 2005-09-27 | 201,000 | 201,000 | 174,000 | 183,000 | 664 | 1,830 |
| 2005-09-26 | 206,000 | 207,000 | 197,000 | 199,000 | 429 | 1,990 |
| 2005-09-22 | 206,000 | 210,000 | 204,000 | 206,000 | 330 | 2,060 |
| 2005-09-21 | 222,000 | 223,000 | 210,000 | 213,000 | 631 | 2,130 |
| 2005-09-20 | 233,000 | 236,000 | 225,000 | 225,000 | 648 | 2,250 |
| 2005-09-16 | 230,000 | 240,000 | 228,000 | 232,000 | 1,432 | 2,320 |
| 2005-09-15 | 227,000 | 230,000 | 226,000 | 229,000 | 354 | 2,290 |
| 2005-09-14 | 230,000 | 233,000 | 228,000 | 229,000 | 430 | 2,290 |
| 2005-09-13 | 234,000 | 234,000 | 228,000 | 230,000 | 350 | 2,300 |
| 2005-09-12 | 233,000 | 236,000 | 230,000 | 231,000 | 529 | 2,310 |
| 2005-09-09 | 227,000 | 233,000 | 227,000 | 230,000 | 464 | 2,300 |
| 2005-09-08 | 229,000 | 234,000 | 225,000 | 227,000 | 482 | 2,270 |
| 2005-09-07 | 237,000 | 238,000 | 228,000 | 230,000 | 613 | 2,300 |
| 2005-09-06 | 244,000 | 247,000 | 232,000 | 233,000 | 2,659 | 2,330 |
| 2005-09-05 | 243,000 | 246,000 | 235,000 | 236,000 | 887 | 2,360 |
| 2005-09-02 | 238,000 | 256,000 | 237,000 | 243,000 | 4,428 | 2,430 |
| 2005-09-01 | 245,000 | 247,000 | 235,000 | 237,000 | 1,272 | 2,370 |
| 2005-08-31 | 254,000 | 258,000 | 242,000 | 246,000 | 3,994 | 2,460 |
| 2005-08-30 | 226,000 | 258,000 | 217,000 | 252,000 | 10,002 | 2,520 |
| 2005-08-29 | 224,000 | 231,000 | 220,000 | 222,000 | 956 | 2,220 |
| 2005-08-26 | 230,000 | 235,000 | 221,000 | 222,000 | 1,725 | 2,220 |
| 2005-08-25 | 226,000 | 250,000 | 225,000 | 233,000 | 10,054 | 2,330 |
| 2005-08-24 | 194,000 | 222,000 | 190,000 | 222,000 | 5,634 | 2,220 |
| 2005-08-23 | 198,000 | 198,000 | 191,000 | 192,000 | 230 | 1,920 |
| 2005-08-22 | 192,000 | 199,000 | 192,000 | 192,000 | 270 | 1,920 |
| 2005-08-19 | 198,000 | 202,000 | 193,000 | 195,000 | 327 | 1,950 |
| 2005-08-18 | 202,000 | 202,000 | 197,000 | 198,000 | 397 | 1,980 |
| 2005-08-17 | 200,000 | 208,000 | 197,000 | 202,000 | 361 | 2,020 |
| 2005-08-16 | 209,000 | 210,000 | 203,000 | 204,000 | 248 | 2,040 |
| 2005-08-15 | 215,000 | 215,000 | 207,000 | 209,000 | 424 | 2,090 |
| 2005-08-12 | 204,000 | 215,000 | 201,000 | 207,000 | 473 | 2,070 |
| 2005-08-11 | 224,000 | 224,000 | 207,000 | 207,000 | 2,412 | 2,070 |
| 2005-08-10 | 193,000 | 216,000 | 191,000 | 216,000 | 2,362 | 2,160 |
| 2005-08-09 | 180,000 | 188,000 | 177,000 | 186,000 | 688 | 1,860 |
| 2005-08-08 | 166,000 | 179,000 | 165,000 | 177,000 | 583 | 1,770 |
| 2005-08-05 | 178,000 | 193,000 | 175,000 | 181,000 | 757 | 1,810 |
| 2005-08-04 | 183,000 | 183,000 | 169,000 | 180,000 | 1,168 | 1,800 |
| 2005-08-03 | 204,000 | 207,000 | 190,000 | 195,000 | 729 | 1,950 |
| 2005-08-02 | 216,000 | 218,000 | 203,000 | 204,000 | 881 | 2,040 |
| 2005-08-01 | 205,000 | 215,000 | 205,000 | 213,000 | 1,215 | 2,130 |
| 2005-07-29 | 205,000 | 206,000 | 200,000 | 203,000 | 702 | 2,030 |
| 2005-07-28 | 210,000 | 213,000 | 204,000 | 206,000 | 807 | 2,060 |
| 2005-07-27 | 218,000 | 219,000 | 212,000 | 214,000 | 428 | 2,140 |
| 2005-07-26 | 214,000 | 223,000 | 214,000 | 214,000 | 1,155 | 2,140 |
| 2005-07-25 | 224,000 | 225,000 | 211,000 | 213,000 | 1,304 | 2,130 |
| 2005-07-22 | 228,000 | 229,000 | 223,000 | 226,000 | 562 | 2,260 |
| 2005-07-21 | 232,000 | 234,000 | 229,000 | 230,000 | 557 | 2,300 |
| 2005-07-20 | 233,000 | 240,000 | 230,000 | 231,000 | 1,396 | 2,310 |
| 2005-07-19 | 227,000 | 237,000 | 226,000 | 231,000 | 2,784 | 2,310 |
| 2005-07-15 | 258,000 | 260,000 | 251,000 | 251,000 | 621 | 2,510 |
| 2005-07-14 | 263,000 | 264,000 | 255,000 | 257,000 | 2,275 | 2,570 |
| 2005-07-13 | 264,000 | 270,000 | 258,000 | 259,000 | 6,066 | 2,590 |
| 2005-07-12 | 248,000 | 264,000 | 247,000 | 260,000 | 7,252 | 2,600 |
| 2005-07-11 | 250,000 | 250,000 | 241,000 | 245,000 | 1,840 | 2,450 |
| 2005-07-08 | 251,000 | 256,000 | 244,000 | 247,000 | 1,258 | 2,470 |
| 2005-07-07 | 256,000 | 263,000 | 250,000 | 250,000 | 1,539 | 2,500 |
| 2005-07-06 | 252,000 | 265,000 | 244,000 | 257,000 | 4,959 | 2,570 |
| 2005-07-05 | 257,000 | 260,000 | 248,000 | 249,000 | 1,180 | 2,490 |
| 2005-07-04 | 258,000 | 264,000 | 253,000 | 258,000 | 1,861 | 2,580 |
| 2005-07-01 | 251,000 | 273,000 | 241,000 | 258,000 | 8,048 | 2,580 |
| 2005-06-30 | 261,000 | 264,000 | 249,000 | 253,000 | 1,886 | 2,530 |
| 2005-06-29 | 270,000 | 271,000 | 260,000 | 264,000 | 2,485 | 2,640 |
| 2005-06-28 | 276,000 | 277,000 | 264,000 | 268,000 | 3,618 | 2,680 |
| 2005-06-27 | 262,000 | 277,000 | 261,000 | 266,000 | 11,387 | 2,660 |
| 2005-06-24 | 274,000 | 292,000 | 253,000 | 258,000 | 27,715 | 2,580 |
| 2005-06-23 | 231,000 | 267,000 | 229,000 | 267,000 | 22,117 | 2,670 |
| 2005-06-22 | 232,000 | 232,000 | 225,000 | 227,000 | 1,399 | 2,270 |
| 2005-06-21 | 234,000 | 240,000 | 223,000 | 224,000 | 2,904 | 2,240 |
| 2005-06-20 | 230,000 | 246,000 | 220,000 | 233,000 | 7,720 | 2,330 |
| 2005-06-17 | 256,000 | 256,000 | 230,000 | 231,000 | 4,826 | 2,310 |
| 2005-06-16 | 266,000 | 279,000 | 249,000 | 255,000 | 6,273 | 2,550 |
| 2005-06-15 | 248,000 | 272,000 | 244,000 | 268,000 | 12,681 | 2,680 |
| 2005-06-14 | 275,000 | 290,000 | 239,000 | 240,000 | 8,743 | 2,400 |
| 2005-06-13 | 301,000 | 308,000 | 279,000 | 279,000 | 16,908 | 2,790 |
| 2005-06-10 | 282,000 | 309,000 | 271,000 | 298,000 | 51,271 | 2,980 |
| 2005-06-09 | 237,000 | 270,000 | 224,000 | 270,000 | 18,570 | 2,700 |
| 2005-06-08 | 263,000 | 268,000 | 230,000 | 230,000 | 9,318 | 2,300 |
| 2005-06-07 | 253,000 | 273,000 | 248,000 | 251,000 | 31,886 | 2,510 |
| 2005-06-06 | 202,000 | 245,000 | 196,000 | 245,000 | 41,293 | 2,450 |
| 2005-06-03 | 205,000 | 220,000 | 193,000 | 205,000 | 37,866 | 2,050 |
| 2005-06-02 | 166,000 | 190,000 | 165,000 | 190,000 | 18,626 | 1,900 |
| 2005-06-01 | 160,000 | 188,000 | 155,000 | 160,000 | 19,486 | 1,600 |
| 2005-05-31 | 159,000 | 167,000 | 152,000 | 161,000 | 9,325 | 1,610 |
| 2005-05-30 | 145,000 | 162,000 | 145,000 | 156,000 | 10,322 | 1,560 |
| 2005-05-27 | 167,000 | 176,000 | 143,000 | 143,000 | 16,594 | 1,430 |
| 2005-05-26 | 140,000 | 155,000 | 137,000 | 155,000 | 7,232 | 1,550 |
| 2005-05-25 | 143,000 | 146,000 | 133,000 | 135,000 | 2,282 | 1,350 |
| 2005-05-24 | 146,000 | 154,000 | 138,000 | 141,000 | 2,756 | 1,410 |
| 2005-05-23 | 157,000 | 167,000 | 145,000 | 145,000 | 7,254 | 1,450 |
| 2005-05-20 | 178,000 | 189,000 | 152,000 | 156,000 | 24,267 | 1,560 |
| 2005-05-19 | 150,000 | 160,000 | 146,000 | 160,000 | 12,547 | 1,600 |
| 2005-05-18 | 118,000 | 140,000 | 107,000 | 140,000 | 13,154 | 1,400 |
| 2005-05-17 | 146,000 | 149,000 | 114,000 | 120,000 | 6,657 | 1,200 |
| 2005-05-16 | 162,000 | 162,000 | 130,000 | 134,000 | 8,244 | 1,340 |
| 2005-05-13 | 132,000 | 142,000 | 127,000 | 142,000 | 10,310 | 1,420 |
| 2005-05-12 | 135,000 | 145,000 | 121,000 | 122,000 | 16,480 | 1,220 |
| 2005-05-11 | 106,000 | 127,000 | 98,200 | 127,000 | 12,884 | 1,270 |
| 2005-05-10 | 107,000 | 107,000 | 105,000 | 107,000 | 2,709 | 1,070 |
| 2005-05-09 | 87,500 | 96,900 | 87,100 | 96,900 | 2,609 | 969 |
| 2005-05-06 | 85,500 | 86,900 | 85,300 | 86,900 | 328 | 869 |
| 2005-05-02 | 87,500 | 87,500 | 84,500 | 85,500 | 279 | 855 |
| 2005-04-28 | 86,500 | 86,600 | 84,000 | 85,500 | 710 | 855 |
| 2005-04-27 | 83,300 | 87,900 | 79,000 | 79,500 | 1,127 | 795 |
| 2005-04-26 | 86,000 | 86,500 | 82,200 | 82,300 | 530 | 823 |
| 2005-04-25 | 79,000 | 89,000 | 79,000 | 84,000 | 2,033 | 840 |
| 2005-04-22 | 76,400 | 79,000 | 75,800 | 79,000 | 283 | 790 |
| 2005-04-21 | 75,100 | 75,400 | 73,000 | 75,400 | 90 | 754 |
| 2005-04-20 | 75,300 | 77,000 | 75,200 | 75,500 | 79 | 755 |
| 2005-04-19 | 74,500 | 76,900 | 74,000 | 76,300 | 51 | 763 |
| 2005-04-18 | 72,000 | 75,000 | 72,000 | 74,000 | 192 | 740 |
| 2005-04-15 | 77,100 | 77,800 | 76,200 | 77,800 | 90 | 778 |
| 2005-04-14 | 80,100 | 80,900 | 78,100 | 78,900 | 83 | 789 |
| 2005-04-13 | 81,100 | 81,100 | 74,000 | 79,800 | 231 | 798 |
| 2005-04-12 | 83,000 | 83,100 | 80,900 | 80,900 | 267 | 809 |
| 2005-04-11 | 79,700 | 84,000 | 79,500 | 82,500 | 234 | 825 |
| 2005-04-08 | 78,000 | 79,900 | 77,100 | 79,000 | 100 | 790 |
| 2005-04-07 | 78,700 | 78,700 | 77,000 | 77,000 | 100 | 770 |
| 2005-04-06 | 79,100 | 79,500 | 78,000 | 78,700 | 100 | 787 |
| 2005-04-05 | 80,000 | 80,000 | 78,000 | 79,900 | 74 | 799 |
| 2005-04-04 | 78,500 | 79,500 | 77,800 | 77,900 | 70 | 779 |
| 2005-04-01 | 77,100 | 79,000 | 77,000 | 78,500 | 45 | 785 |
| 2005-03-31 | 76,900 | 78,600 | 76,000 | 76,600 | 80 | 766 |
| 2005-03-30 | 80,800 | 80,800 | 75,000 | 76,100 | 113 | 761 |
| 2005-03-29 | 79,100 | 80,000 | 78,600 | 79,800 | 68 | 798 |
| 2005-03-28 | 81,800 | 82,900 | 79,800 | 80,000 | 133 | 800 |
| 2005-03-25 | 83,000 | 83,000 | 81,400 | 81,700 | 76 | 817 |
| 2005-03-24 | 80,800 | 83,200 | 80,800 | 82,900 | 100 | 829 |
| 2005-03-23 | 83,800 | 84,000 | 80,400 | 80,500 | 149 | 805 |
| 2005-03-22 | 80,400 | 86,500 | 78,000 | 82,200 | 326 | 822 |
| 2005-03-18 | 80,900 | 81,000 | 80,100 | 80,600 | 137 | 806 |
| 2005-03-17 | 83,000 | 83,000 | 80,000 | 80,100 | 170 | 801 |
| 2005-03-16 | 84,200 | 85,000 | 83,000 | 83,000 | 163 | 830 |
| 2005-03-15 | 85,500 | 87,400 | 83,000 | 84,000 | 315 | 840 |
| 2005-03-14 | 82,000 | 86,500 | 81,000 | 83,500 | 438 | 835 |
| 2005-03-11 | 77,600 | 81,900 | 77,500 | 80,500 | 248 | 805 |
| 2005-03-10 | 77,800 | 78,000 | 77,000 | 77,500 | 122 | 775 |
| 2005-03-09 | 78,100 | 78,400 | 76,500 | 78,200 | 186 | 782 |
| 2005-03-08 | 80,900 | 81,000 | 79,100 | 79,100 | 204 | 791 |
| 2005-03-07 | 80,500 | 81,500 | 80,000 | 80,300 | 367 | 803 |
| 2005-03-04 | 84,300 | 84,300 | 80,000 | 82,200 | 631 | 822 |
| 2005-03-03 | 90,500 | 91,000 | 83,000 | 84,200 | 2,863 | 842 |
| 2005-03-02 | 76,500 | 81,500 | 75,500 | 81,500 | 1,317 | 815 |
| 2005-03-01 | 71,000 | 71,900 | 70,000 | 71,500 | 91 | 715 |
| 2005-02-28 | 71,000 | 71,500 | 69,200 | 71,500 | 158 | 715 |
| 2005-02-25 | 71,000 | 71,000 | 69,000 | 70,400 | 45 | 704 |
| 2005-02-24 | 70,000 | 70,900 | 68,200 | 69,200 | 96 | 692 |
| 2005-02-23 | 67,300 | 71,800 | 67,000 | 71,000 | 153 | 710 |
| 2005-02-22 | 65,500 | 66,800 | 65,400 | 66,800 | 47 | 668 |
| 2005-02-21 | 66,700 | 66,700 | 65,400 | 66,000 | 136 | 660 |
| 2005-02-18 | 66,500 | 66,900 | 65,400 | 65,800 | 78 | 658 |
| 2005-02-17 | 69,000 | 69,000 | 66,000 | 67,000 | 135 | 670 |
| 2005-02-16 | 71,000 | 71,000 | 69,500 | 69,500 | 95 | 695 |
| 2005-02-15 | 71,800 | 72,400 | 71,100 | 71,400 | 130 | 714 |
| 2005-02-14 | 72,600 | 72,700 | 71,700 | 72,400 | 125 | 724 |
| 2005-02-10 | 72,800 | 72,800 | 71,500 | 71,700 | 107 | 717 |
| 2005-02-09 | 72,300 | 73,300 | 72,200 | 72,400 | 136 | 724 |
| 2005-02-08 | 72,200 | 73,400 | 71,000 | 72,300 | 265 | 723 |
| 2005-02-07 | 72,600 | 74,000 | 71,000 | 71,000 | 95 | 710 |
| 2005-02-04 | 74,900 | 74,900 | 70,000 | 72,400 | 168 | 724 |
| 2005-02-03 | 72,000 | 75,000 | 71,300 | 74,300 | 161 | 743 |
| 2005-02-02 | 75,000 | 76,000 | 72,000 | 73,000 | 349 | 730 |
| 2005-02-01 | 78,000 | 78,000 | 71,100 | 76,400 | 960 | 764 |
| 2005-01-31 | 65,200 | 70,000 | 64,200 | 70,000 | 415 | 700 |
| 2005-01-28 | 64,000 | 65,500 | 63,500 | 65,000 | 177 | 650 |
| 2005-01-27 | 65,900 | 65,900 | 64,500 | 64,500 | 124 | 645 |
| 2005-01-26 | 65,500 | 66,300 | 65,500 | 65,500 | 95 | 655 |
| 2005-01-25 | 66,700 | 66,700 | 65,400 | 65,900 | 68 | 659 |
| 2005-01-24 | 66,200 | 66,300 | 65,200 | 66,200 | 101 | 662 |
| 2005-01-21 | 67,500 | 67,500 | 66,100 | 66,100 | 205 | 661 |
| 2005-01-20 | 67,100 | 67,800 | 66,800 | 67,400 | 156 | 674 |
| 2005-01-19 | 67,300 | 67,700 | 66,900 | 67,100 | 211 | 671 |
| 2005-01-18 | 67,400 | 67,700 | 66,700 | 66,900 | 144 | 669 |
| 2005-01-17 | 67,600 | 67,600 | 66,500 | 67,300 | 147 | 673 |
| 2005-01-14 | 69,600 | 69,700 | 67,800 | 68,600 | 185 | 686 |
| 2005-01-13 | 66,900 | 69,000 | 66,800 | 68,500 | 202 | 685 |
| 2005-01-12 | 66,100 | 66,900 | 66,100 | 66,700 | 96 | 667 |
| 2005-01-11 | 65,400 | 66,500 | 65,400 | 65,600 | 148 | 656 |
| 2005-01-07 | 64,000 | 66,000 | 64,000 | 65,000 | 131 | 650 |
| 2005-01-06 | 64,800 | 64,800 | 63,500 | 63,800 | 200 | 638 |
| 2005-01-05 | 66,000 | 68,000 | 63,000 | 65,300 | 248 | 653 |
| 2005-01-04 | 63,300 | 66,000 | 62,800 | 66,000 | 193 | 660 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→2株 [2004-03-26]1株→3株
