2371 (株)カカクコム 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 | 604,000 | 604,000 | 571,008 | 578,000 | 1,856 | 361.25 |
| 2005-12-29 | 560,000 | 596,000 | 555,008 | 589,008 | 4,919 | 368.13 |
| 2005-12-28 | 515,008 | 559,008 | 511,008 | 553,008 | 3,219 | 345.63 |
| 2005-12-27 | 541,008 | 544,000 | 522,000 | 523,008 | 1,356 | 326.88 |
| 2005-12-26 | 553,008 | 554,000 | 542,000 | 544,000 | 1,651 | 340 |
| 2005-12-22 | 550,000 | 572,000 | 520,000 | 543,008 | 5,390 | 339.38 |
| 2005-12-21 | 500,000 | 540,000 | 499,008 | 540,000 | 5,445 | 337.50 |
| 2005-12-20 | 478,000 | 497,008 | 463,008 | 490,000 | 2,468 | 306.25 |
| 2005-12-19 | 505,008 | 525,008 | 482,000 | 483,008 | 6,551 | 301.88 |
| 2005-12-16 | 463,008 | 501,008 | 455,008 | 500,000 | 8,809 | 312.50 |
| 2005-12-15 | 419,008 | 464,000 | 413,008 | 454,000 | 7,117 | 283.75 |
| 2005-12-14 | 402,000 | 420,000 | 402,000 | 419,008 | 3,913 | 261.88 |
| 2005-12-13 | 388,000 | 398,000 | 387,008 | 397,008 | 2,984 | 248.13 |
| 2005-12-12 | 384,000 | 385,008 | 382,000 | 383,008 | 1,399 | 239.38 |
| 2005-12-09 | 378,000 | 382,000 | 377,008 | 379,008 | 911 | 236.88 |
| 2005-12-08 | 383,008 | 384,000 | 377,008 | 377,008 | 2,050 | 235.63 |
| 2005-12-07 | 379,008 | 385,008 | 379,008 | 381,008 | 881 | 238.13 |
| 2005-12-06 | 387,008 | 388,000 | 378,000 | 378,000 | 1,379 | 236.25 |
| 2005-12-05 | 382,000 | 385,008 | 380,000 | 383,008 | 1,048 | 239.38 |
| 2005-12-02 | 388,000 | 388,000 | 377,008 | 381,008 | 1,386 | 238.13 |
| 2005-12-01 | 360,000 | 389,008 | 356,000 | 389,008 | 3,295 | 243.13 |
| 2005-11-30 | 366,000 | 367,008 | 353,008 | 353,008 | 1,255 | 220.63 |
| 2005-11-29 | 370,000 | 373,008 | 366,000 | 368,000 | 379 | 230 |
| 2005-11-28 | 376,000 | 377,008 | 368,000 | 370,000 | 477 | 231.25 |
| 2005-11-25 | 363,008 | 374,000 | 362,000 | 373,008 | 787 | 233.13 |
| 2005-11-24 | 368,000 | 370,000 | 362,000 | 363,008 | 723 | 226.88 |
| 2005-11-22 | 375,008 | 375,008 | 364,000 | 367,008 | 899 | 229.38 |
| 2005-11-21 | 378,000 | 378,000 | 372,000 | 373,008 | 433 | 233.13 |
| 2005-11-18 | 383,008 | 386,000 | 373,008 | 379,008 | 733 | 236.88 |
| 2005-11-17 | 377,008 | 380,000 | 373,008 | 380,000 | 399 | 237.50 |
| 2005-11-16 | 378,000 | 379,008 | 371,008 | 372,000 | 428 | 232.50 |
| 2005-11-15 | 387,008 | 387,008 | 377,008 | 378,000 | 395 | 236.25 |
| 2005-11-14 | 390,000 | 390,000 | 385,008 | 387,008 | 243 | 241.88 |
| 2005-11-11 | 384,000 | 389,008 | 381,008 | 385,008 | 783 | 240.63 |
| 2005-11-10 | 378,000 | 387,008 | 378,000 | 383,008 | 211 | 239.38 |
| 2005-11-09 | 394,000 | 394,000 | 386,000 | 388,000 | 160 | 242.50 |
| 2005-11-08 | 394,000 | 396,000 | 391,008 | 394,000 | 134 | 246.25 |
| 2005-11-07 | 398,000 | 398,000 | 394,000 | 396,000 | 108 | 247.50 |
| 2005-11-04 | 397,008 | 398,000 | 394,000 | 398,000 | 135 | 248.75 |
| 2005-11-02 | 400,000 | 401,008 | 393,008 | 397,008 | 257 | 248.13 |
| 2005-11-01 | 400,000 | 401,008 | 398,000 | 399,008 | 79 | 249.38 |
| 2005-10-31 | 397,008 | 400,000 | 397,008 | 400,000 | 204 | 250 |
| 2005-10-28 | 398,000 | 399,008 | 394,000 | 394,000 | 166 | 246.25 |
| 2005-10-27 | 400,000 | 402,000 | 399,008 | 401,008 | 205 | 250.63 |
| 2005-10-26 | 395,008 | 401,008 | 395,008 | 399,008 | 216 | 249.38 |
| 2005-10-25 | 395,008 | 400,000 | 394,000 | 395,008 | 131 | 246.88 |
| 2005-10-24 | 400,000 | 400,000 | 396,000 | 396,000 | 135 | 247.50 |
| 2005-10-21 | 403,008 | 403,008 | 397,008 | 399,008 | 283 | 249.38 |
| 2005-10-20 | 398,000 | 405,008 | 394,000 | 402,000 | 350 | 251.25 |
| 2005-10-19 | 399,008 | 402,000 | 392,000 | 395,008 | 431 | 246.88 |
| 2005-10-18 | 399,008 | 400,000 | 394,000 | 396,000 | 330 | 247.50 |
| 2005-10-17 | 400,000 | 404,000 | 390,000 | 396,000 | 455 | 247.50 |
| 2005-10-14 | 406,000 | 406,000 | 399,008 | 400,000 | 298 | 250 |
| 2005-10-13 | 405,008 | 406,000 | 399,008 | 406,000 | 304 | 253.75 |
| 2005-10-12 | 403,008 | 405,008 | 399,008 | 405,008 | 375 | 253.13 |
| 2005-10-11 | 401,008 | 403,008 | 392,000 | 403,008 | 277 | 251.88 |
| 2005-10-07 | 390,000 | 409,008 | 390,000 | 400,000 | 499 | 250 |
| 2005-10-06 | 406,000 | 407,008 | 396,000 | 399,008 | 761 | 249.38 |
| 2005-10-05 | 417,008 | 418,000 | 405,008 | 410,000 | 602 | 256.25 |
| 2005-10-04 | 426,000 | 429,008 | 415,008 | 421,008 | 706 | 263.13 |
| 2005-10-03 | 405,008 | 431,008 | 402,000 | 423,008 | 1,835 | 264.38 |
| 2005-09-30 | 390,000 | 402,000 | 383,008 | 400,000 | 1,164 | 250 |
| 2005-09-29 | 369,008 | 380,000 | 367,008 | 380,000 | 816 | 237.50 |
| 2005-09-28 | 368,000 | 370,000 | 367,008 | 368,000 | 677 | 230 |
| 2005-09-27 | 397,008 | 406,000 | 366,000 | 367,008 | 1,229 | 229.38 |
| 2005-09-26 | 1,089,980 | 1,089,980 | 1,050,000 | 1,070,020 | 855 | 222.92 |
| 2005-09-22 | 1,080,000 | 1,089,980 | 1,070,020 | 1,089,980 | 540 | 227.08 |
| 2005-09-21 | 1,110,000 | 1,110,000 | 1,089,980 | 1,089,980 | 406 | 227.08 |
| 2005-09-20 | 1,119,980 | 1,119,980 | 1,100,020 | 1,119,980 | 318 | 233.33 |
| 2005-09-16 | 1,119,980 | 1,130,020 | 1,110,000 | 1,119,980 | 331 | 233.33 |
| 2005-09-15 | 1,119,980 | 1,130,020 | 1,100,020 | 1,119,980 | 426 | 233.33 |
| 2005-09-14 | 1,089,980 | 1,110,000 | 1,089,980 | 1,100,020 | 248 | 229.17 |
| 2005-09-13 | 1,100,020 | 1,140,000 | 1,089,980 | 1,089,980 | 1,001 | 227.08 |
| 2005-09-12 | 1,110,000 | 1,110,000 | 1,089,980 | 1,100,020 | 265 | 229.17 |
| 2005-09-09 | 1,110,000 | 1,110,000 | 1,080,000 | 1,100,020 | 342 | 229.17 |
| 2005-09-08 | 1,080,000 | 1,110,000 | 1,080,000 | 1,080,000 | 369 | 225 |
| 2005-09-07 | 1,089,980 | 1,100,020 | 1,070,020 | 1,070,020 | 191 | 222.92 |
| 2005-09-06 | 1,110,000 | 1,110,000 | 1,080,000 | 1,080,000 | 394 | 225 |
| 2005-09-05 | 1,110,000 | 1,119,980 | 1,100,020 | 1,110,000 | 201 | 231.25 |
| 2005-09-02 | 1,110,000 | 1,119,980 | 1,100,020 | 1,100,020 | 535 | 229.17 |
| 2005-09-01 | 1,110,000 | 1,130,020 | 1,100,020 | 1,130,020 | 384 | 235.42 |
| 2005-08-31 | 1,119,980 | 1,140,000 | 1,089,980 | 1,110,000 | 1,269 | 231.25 |
| 2005-08-30 | 1,170,000 | 1,179,980 | 1,119,980 | 1,140,000 | 1,090 | 237.50 |
| 2005-08-29 | 1,110,000 | 1,179,980 | 1,100,020 | 1,179,980 | 2,424 | 245.83 |
| 2005-08-26 | 1,080,000 | 1,089,980 | 1,050,000 | 1,089,980 | 840 | 227.08 |
| 2005-08-25 | 1,100,020 | 1,110,000 | 1,080,000 | 1,080,000 | 522 | 225 |
| 2005-08-24 | 1,089,980 | 1,119,980 | 1,080,000 | 1,119,980 | 427 | 233.33 |
| 2005-08-23 | 1,130,020 | 1,140,000 | 1,089,980 | 1,110,000 | 915 | 231.25 |
| 2005-08-22 | 1,130,020 | 1,170,000 | 1,130,020 | 1,149,980 | 1,141 | 239.58 |
| 2005-08-19 | 1,080,000 | 1,149,980 | 1,050,000 | 1,130,020 | 1,825 | 235.42 |
| 2005-08-18 | 999,984 | 1,100,020 | 999,984 | 1,089,980 | 2,603 | 227.08 |
| 2005-08-17 | 968,016 | 999,984 | 958,992 | 998,016 | 852 | 207.92 |
| 2005-08-16 | 963,984 | 968,976 | 950,976 | 960,000 | 260 | 200 |
| 2005-08-15 | 949,008 | 966,000 | 945,984 | 962,976 | 399 | 200.62 |
| 2005-08-12 | 925,008 | 944,976 | 925,008 | 944,016 | 292 | 196.67 |
| 2005-08-11 | 950,016 | 955,008 | 915,984 | 922,992 | 810 | 192.29 |
| 2005-08-10 | 916,992 | 928,992 | 904,992 | 908,016 | 242 | 189.17 |
| 2005-08-09 | 895,008 | 912,000 | 884,016 | 912,000 | 318 | 190 |
| 2005-08-08 | 866,016 | 872,016 | 832,992 | 870,000 | 261 | 181.25 |
| 2005-08-05 | 872,976 | 884,976 | 860,016 | 867,984 | 292 | 180.83 |
| 2005-08-04 | 884,016 | 896,976 | 866,016 | 874,992 | 587 | 182.29 |
| 2005-08-03 | 945,984 | 950,976 | 909,984 | 909,984 | 330 | 189.58 |
| 2005-08-02 | 969,984 | 969,984 | 952,992 | 952,992 | 148 | 198.54 |
| 2005-08-01 | 975,984 | 975,984 | 967,008 | 969,984 | 186 | 202.08 |
| 2005-07-29 | 975,984 | 975,984 | 968,976 | 969,984 | 152 | 202.08 |
| 2005-07-28 | 962,016 | 969,984 | 957,984 | 969,984 | 144 | 202.08 |
| 2005-07-27 | 968,976 | 969,984 | 962,976 | 964,992 | 172 | 201.04 |
| 2005-07-26 | 973,008 | 974,976 | 962,976 | 968,976 | 357 | 201.87 |
| 2005-07-25 | 956,016 | 973,008 | 956,016 | 962,976 | 455 | 200.62 |
| 2005-07-22 | 961,008 | 970,992 | 952,992 | 956,976 | 357 | 199.37 |
| 2005-07-21 | 974,016 | 974,976 | 968,976 | 970,992 | 173 | 202.29 |
| 2005-07-20 | 968,976 | 976,992 | 964,992 | 974,976 | 199 | 203.12 |
| 2005-07-19 | 978,000 | 978,000 | 961,008 | 974,976 | 203 | 203.12 |
| 2005-07-15 | 967,008 | 972,000 | 952,992 | 960,000 | 327 | 200 |
| 2005-07-14 | 980,016 | 985,008 | 964,992 | 974,016 | 563 | 202.92 |
| 2005-07-13 | 956,016 | 963,984 | 948,000 | 963,984 | 269 | 200.83 |
| 2005-07-12 | 963,984 | 963,984 | 952,992 | 957,984 | 209 | 199.58 |
| 2005-07-11 | 956,016 | 963,984 | 954,000 | 963,984 | 197 | 200.83 |
| 2005-07-08 | 954,000 | 960,000 | 936,000 | 945,984 | 252 | 197.08 |
| 2005-07-07 | 964,992 | 964,992 | 950,016 | 956,976 | 305 | 199.37 |
| 2005-07-06 | 930,000 | 956,976 | 928,992 | 956,976 | 1,098 | 199.37 |
| 2005-07-05 | 920,016 | 943,008 | 915,984 | 932,976 | 772 | 194.37 |
| 2005-07-04 | 930,000 | 930,000 | 907,008 | 909,984 | 372 | 189.58 |
| 2005-07-01 | 900,000 | 922,992 | 898,992 | 920,016 | 249 | 191.67 |
| 2005-06-30 | 908,016 | 909,984 | 896,016 | 903,984 | 292 | 188.33 |
| 2005-06-29 | 878,976 | 934,992 | 878,016 | 925,008 | 1,322 | 192.71 |
| 2005-06-28 | 866,016 | 871,008 | 864,000 | 871,008 | 218 | 181.46 |
| 2005-06-27 | 866,016 | 867,984 | 865,008 | 866,016 | 113 | 180.42 |
| 2005-06-24 | 866,976 | 870,000 | 866,976 | 868,992 | 108 | 181.04 |
| 2005-06-23 | 873,984 | 873,984 | 868,992 | 870,000 | 105 | 181.25 |
| 2005-06-22 | 878,016 | 878,016 | 866,976 | 873,984 | 174 | 182.08 |
| 2005-06-21 | 864,000 | 872,016 | 864,000 | 867,984 | 284 | 180.83 |
| 2005-06-20 | 862,992 | 868,992 | 860,016 | 865,008 | 584 | 180.21 |
| 2005-06-17 | 874,992 | 878,976 | 860,976 | 866,016 | 345 | 180.42 |
| 2005-06-16 | 888,000 | 897,984 | 870,000 | 883,008 | 680 | 183.96 |
| 2005-06-15 | 879,984 | 897,984 | 878,976 | 882,000 | 878 | 183.75 |
| 2005-06-14 | 854,976 | 872,016 | 852,000 | 866,976 | 928 | 180.62 |
| 2005-06-13 | 840,000 | 846,000 | 835,008 | 844,992 | 511 | 176.04 |
| 2005-06-10 | 835,008 | 836,016 | 825,984 | 832,992 | 280 | 173.54 |
| 2005-06-09 | 834,000 | 834,000 | 822,000 | 826,992 | 240 | 172.29 |
| 2005-06-08 | 830,016 | 830,016 | 817,008 | 825,984 | 333 | 172.08 |
| 2005-06-07 | 789,984 | 842,976 | 789,984 | 811,008 | 1,021 | 168.96 |
| 2005-06-06 | 800,016 | 800,016 | 789,984 | 789,984 | 346 | 164.58 |
| 2005-06-03 | 810,000 | 810,000 | 802,992 | 802,992 | 436 | 167.29 |
| 2005-06-02 | 824,976 | 825,984 | 812,016 | 813,984 | 323 | 169.58 |
| 2005-06-01 | 830,976 | 835,008 | 822,000 | 830,016 | 308 | 172.92 |
| 2005-05-31 | 842,976 | 848,976 | 830,016 | 838,992 | 213 | 174.79 |
| 2005-05-30 | 853,008 | 853,008 | 843,984 | 844,992 | 147 | 176.04 |
| 2005-05-27 | 836,016 | 844,992 | 830,976 | 842,976 | 229 | 175.62 |
| 2005-05-26 | 844,992 | 848,016 | 830,016 | 835,008 | 263 | 173.96 |
| 2005-05-25 | 888,000 | 892,992 | 841,008 | 849,984 | 670 | 177.08 |
| 2005-05-24 | 859,008 | 895,008 | 846,000 | 884,016 | 832 | 184.17 |
| 2005-05-23 | 865,008 | 866,976 | 840,000 | 849,984 | 512 | 177.08 |
| 2005-05-20 | 882,000 | 885,984 | 865,008 | 872,016 | 313 | 181.67 |
| 2005-05-19 | 874,992 | 878,016 | 864,000 | 874,992 | 322 | 182.29 |
| 2005-05-18 | 860,976 | 878,976 | 780,000 | 856,992 | 1,468 | 178.54 |
| 2005-05-17 | 900,000 | 907,008 | 872,016 | 879,984 | 781 | 183.33 |
| 2005-05-16 | 888,000 | 926,976 | 878,976 | 907,008 | 1,467 | 188.96 |
| 2005-05-13 | 955,008 | 961,008 | 952,992 | 957,984 | 161 | 199.58 |
| 2005-05-12 | 950,016 | 963,984 | 946,992 | 955,008 | 203 | 198.96 |
| 2005-05-11 | 958,992 | 958,992 | 943,008 | 952,992 | 246 | 198.54 |
| 2005-05-10 | 980,016 | 980,016 | 949,008 | 950,016 | 293 | 197.92 |
| 2005-05-09 | 979,008 | 984,000 | 969,984 | 979,008 | 519 | 203.96 |
| 2005-05-06 | 944,016 | 966,000 | 939,984 | 958,992 | 415 | 199.79 |
| 2005-05-02 | 927,984 | 938,976 | 920,016 | 933,984 | 134 | 194.58 |
| 2005-04-28 | 938,976 | 939,984 | 926,016 | 930,000 | 182 | 193.75 |
| 2005-04-27 | 939,984 | 949,008 | 932,016 | 940,992 | 135 | 196.04 |
| 2005-04-26 | 972,000 | 975,984 | 938,016 | 950,016 | 379 | 197.92 |
| 2005-04-25 | 938,976 | 964,992 | 938,016 | 964,992 | 665 | 201.04 |
| 2005-04-22 | 937,008 | 937,008 | 927,984 | 930,000 | 312 | 193.75 |
| 2005-04-21 | 914,016 | 925,008 | 890,016 | 922,992 | 175 | 192.29 |
| 2005-04-20 | 937,008 | 939,984 | 920,976 | 924,000 | 285 | 192.50 |
| 2005-04-19 | 895,008 | 920,016 | 895,008 | 916,992 | 472 | 191.04 |
| 2005-04-18 | 908,016 | 909,984 | 876,000 | 877,008 | 560 | 182.71 |
| 2005-04-15 | 928,992 | 930,000 | 909,984 | 924,000 | 325 | 192.50 |
| 2005-04-14 | 939,984 | 944,976 | 932,976 | 932,976 | 217 | 194.37 |
| 2005-04-13 | 962,976 | 969,984 | 945,984 | 950,976 | 192 | 198.12 |
| 2005-04-12 | 979,008 | 998,016 | 955,008 | 957,984 | 822 | 199.58 |
| 2005-04-11 | 980,016 | 980,976 | 962,016 | 969,984 | 185 | 202.08 |
| 2005-04-08 | 974,976 | 986,016 | 968,016 | 975,984 | 438 | 203.33 |
| 2005-04-07 | 974,016 | 978,000 | 950,976 | 970,992 | 447 | 202.29 |
| 2005-04-06 | 955,008 | 1,010,020 | 950,976 | 969,984 | 2,095 | 202.08 |
| 2005-04-05 | 925,008 | 950,016 | 921,984 | 945,984 | 355 | 197.08 |
| 2005-04-04 | 926,016 | 932,976 | 919,008 | 921,984 | 225 | 192.08 |
| 2005-04-01 | 908,016 | 932,976 | 901,008 | 922,992 | 501 | 192.29 |
| 2005-03-31 | 894,000 | 902,016 | 890,016 | 897,984 | 190 | 187.08 |
| 2005-03-30 | 901,008 | 901,008 | 871,008 | 878,016 | 353 | 182.92 |
| 2005-03-29 | 922,992 | 922,992 | 902,016 | 902,976 | 191 | 188.12 |
| 2005-03-28 | 922,992 | 927,984 | 908,016 | 927,984 | 115 | 193.33 |
| 2005-03-25 | 939,984 | 942,000 | 924,000 | 930,000 | 211 | 193.75 |
| 2005-03-24 | 943,008 | 948,000 | 937,008 | 939,984 | 197 | 195.83 |
| 2005-03-23 | 963,984 | 966,000 | 934,992 | 943,008 | 408 | 196.46 |
| 2005-03-22 | 943,008 | 969,984 | 933,984 | 962,976 | 397 | 200.62 |
| 2005-03-18 | 932,976 | 946,992 | 926,976 | 940,992 | 300 | 196.04 |
| 2005-03-17 | 940,992 | 945,984 | 934,992 | 938,976 | 376 | 195.62 |
| 2005-03-16 | 949,008 | 962,976 | 932,016 | 957,984 | 397 | 199.58 |
| 2005-03-15 | 930,000 | 974,976 | 919,008 | 950,016 | 658 | 197.92 |
| 2005-03-14 | 956,016 | 961,008 | 936,000 | 938,016 | 764 | 195.42 |
| 2005-03-11 | 997,008 | 1,010,020 | 975,984 | 975,984 | 548 | 203.33 |
| 2005-03-10 | 996,000 | 1,010,020 | 980,016 | 998,016 | 1,433 | 207.92 |
| 2005-03-09 | 1,029,980 | 1,059,980 | 999,984 | 999,984 | 3,384 | 208.33 |
| 2005-03-08 | 999,984 | 1,020,000 | 990,000 | 1,010,020 | 979 | 210.42 |
| 2005-03-07 | 1,029,980 | 1,040,020 | 985,008 | 1,020,000 | 2,263 | 212.50 |
| 2005-03-04 | 975,984 | 1,059,980 | 960,000 | 999,984 | 6,500 | 208.33 |
| 2005-03-03 | 948,000 | 958,992 | 913,008 | 956,016 | 948 | 199.17 |
| 2005-03-02 | 890,016 | 967,008 | 885,984 | 957,984 | 2,928 | 199.58 |
| 2005-03-01 | 878,016 | 888,000 | 871,008 | 886,992 | 486 | 184.79 |
| 2005-02-28 | 865,008 | 888,000 | 860,976 | 879,984 | 772 | 183.33 |
| 2005-02-25 | 842,976 | 854,016 | 836,976 | 850,992 | 280 | 177.29 |
| 2005-02-24 | 838,992 | 848,016 | 831,984 | 835,008 | 261 | 173.96 |
| 2005-02-23 | 820,992 | 840,000 | 820,992 | 840,000 | 191 | 175 |
| 2005-02-22 | 818,016 | 849,984 | 805,008 | 830,016 | 557 | 172.92 |
| 2005-02-21 | 801,984 | 818,976 | 800,976 | 817,008 | 286 | 170.21 |
| 2005-02-18 | 819,984 | 819,984 | 805,008 | 805,008 | 452 | 167.71 |
| 2005-02-17 | 798,000 | 854,976 | 789,984 | 830,016 | 857 | 172.92 |
| 2005-02-16 | 817,008 | 817,008 | 801,984 | 806,016 | 608 | 167.92 |
| 2005-02-15 | 844,992 | 844,992 | 819,984 | 826,992 | 384 | 172.29 |
| 2005-02-14 | 842,016 | 858,000 | 834,000 | 847,008 | 1,000 | 176.46 |
| 2005-02-10 | 879,984 | 885,984 | 867,984 | 872,016 | 619 | 181.67 |
| 2005-02-09 | 865,008 | 879,984 | 860,016 | 872,016 | 629 | 181.67 |
| 2005-02-08 | 876,000 | 877,008 | 854,976 | 860,016 | 713 | 179.17 |
| 2005-02-07 | 900,000 | 921,984 | 874,992 | 874,992 | 2,557 | 182.29 |
| 2005-02-04 | 853,008 | 888,000 | 853,008 | 880,992 | 2,052 | 183.54 |
| 2005-02-03 | 854,976 | 855,984 | 848,016 | 849,984 | 293 | 177.08 |
| 2005-02-02 | 849,984 | 855,984 | 837,984 | 854,976 | 359 | 178.12 |
| 2005-02-01 | 853,008 | 858,000 | 840,000 | 842,016 | 274 | 175.42 |
| 2005-01-31 | 817,008 | 854,976 | 810,000 | 848,976 | 598 | 176.87 |
| 2005-01-28 | 835,008 | 835,008 | 814,992 | 818,016 | 423 | 170.42 |
| 2005-01-27 | 860,016 | 861,984 | 830,016 | 844,992 | 515 | 176.04 |
| 2005-01-26 | 860,016 | 879,984 | 854,976 | 855,984 | 662 | 178.33 |
| 2005-01-25 | 855,984 | 865,008 | 849,984 | 859,008 | 374 | 178.96 |
| 2005-01-24 | 849,984 | 865,008 | 848,976 | 860,016 | 491 | 179.17 |
| 2005-01-21 | 830,016 | 856,992 | 825,984 | 844,992 | 287 | 176.04 |
| 2005-01-20 | 854,016 | 860,016 | 840,000 | 844,992 | 571 | 176.04 |
| 2005-01-19 | 836,016 | 864,000 | 834,000 | 864,000 | 898 | 180 |
| 2005-01-18 | 847,008 | 852,000 | 831,984 | 834,000 | 403 | 173.75 |
| 2005-01-17 | 825,984 | 853,008 | 823,008 | 846,000 | 965 | 176.25 |
| 2005-01-14 | 811,008 | 828,000 | 804,000 | 825,984 | 392 | 172.08 |
| 2005-01-13 | 804,000 | 819,984 | 800,976 | 813,984 | 517 | 169.58 |
| 2005-01-12 | 822,000 | 824,016 | 801,984 | 810,000 | 414 | 168.75 |
| 2005-01-11 | 835,008 | 837,984 | 813,984 | 819,984 | 499 | 170.83 |
| 2005-01-07 | 819,984 | 830,016 | 800,976 | 829,008 | 765 | 172.71 |
| 2005-01-06 | 789,984 | 824,976 | 787,008 | 818,976 | 1,230 | 170.62 |
| 2005-01-05 | 759,984 | 794,016 | 758,976 | 782,016 | 920 | 162.92 |
| 2005-01-04 | 746,976 | 758,016 | 746,016 | 758,016 | 261 | 157.92 |
分割・併合履歴 ： [2013-08-28]1株→2株 [2013-03-27]1株→2株 [2011-07-27]1株→200株 [2008-06-25]1株→2株 [2005-09-27]1株→3株 [2003-12-25]1株→5株
