2372 (株)アイロムグループ 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 | 87,500 | 88,400 | 85,000 | 85,000 | 7,381 | 8,500 |
| 2005-12-29 | 88,400 | 91,000 | 86,200 | 88,500 | 21,946 | 8,850 |
| 2005-12-28 | 83,000 | 88,800 | 82,500 | 88,100 | 32,830 | 8,810 |
| 2005-12-27 | 78,300 | 82,300 | 78,100 | 82,000 | 19,368 | 8,200 |
| 2005-12-26 | 75,100 | 78,400 | 75,000 | 77,300 | 13,580 | 7,730 |
| 2005-12-22 | 74,500 | 75,800 | 73,500 | 74,200 | 12,286 | 7,420 |
| 2005-12-21 | 71,900 | 73,400 | 71,300 | 72,500 | 6,550 | 7,250 |
| 2005-12-20 | 71,500 | 71,800 | 70,800 | 71,400 | 4,096 | 7,140 |
| 2005-12-19 | 70,800 | 74,000 | 70,300 | 71,000 | 7,731 | 7,100 |
| 2005-12-16 | 70,500 | 71,000 | 69,900 | 70,100 | 3,785 | 7,010 |
| 2005-12-15 | 70,700 | 71,500 | 69,900 | 70,100 | 5,338 | 7,010 |
| 2005-12-14 | 70,000 | 71,200 | 70,000 | 70,300 | 3,776 | 7,030 |
| 2005-12-13 | 72,000 | 73,000 | 70,100 | 71,500 | 5,102 | 7,150 |
| 2005-12-12 | 74,500 | 74,700 | 72,200 | 72,500 | 4,141 | 7,250 |
| 2005-12-09 | 74,900 | 74,900 | 73,300 | 73,300 | 4,789 | 7,330 |
| 2005-12-08 | 73,200 | 75,200 | 72,800 | 73,400 | 4,688 | 7,340 |
| 2005-12-07 | 75,200 | 76,500 | 72,000 | 72,400 | 6,959 | 7,240 |
| 2005-12-06 | 77,500 | 77,600 | 75,100 | 76,300 | 6,814 | 7,630 |
| 2005-12-05 | 78,000 | 78,800 | 76,200 | 78,000 | 20,485 | 7,800 |
| 2005-12-02 | 67,400 | 72,000 | 67,200 | 72,000 | 9,036 | 7,200 |
| 2005-12-01 | 66,000 | 67,400 | 66,000 | 67,000 | 4,554 | 6,700 |
| 2005-11-30 | 67,700 | 67,700 | 65,900 | 66,300 | 5,478 | 6,630 |
| 2005-11-29 | 68,600 | 69,000 | 67,800 | 68,000 | 5,537 | 6,800 |
| 2005-11-28 | 69,300 | 69,800 | 68,700 | 69,000 | 3,124 | 6,900 |
| 2005-11-25 | 68,800 | 69,500 | 68,500 | 69,200 | 2,626 | 6,920 |
| 2005-11-24 | 70,500 | 70,700 | 68,300 | 68,500 | 5,964 | 6,850 |
| 2005-11-22 | 71,000 | 71,100 | 70,500 | 70,700 | 2,871 | 7,070 |
| 2005-11-21 | 70,800 | 71,800 | 70,700 | 70,700 | 3,505 | 7,070 |
| 2005-11-18 | 70,400 | 71,800 | 70,200 | 70,600 | 4,784 | 7,060 |
| 2005-11-17 | 70,000 | 70,600 | 69,500 | 70,200 | 5,196 | 7,020 |
| 2005-11-16 | 72,500 | 72,700 | 68,100 | 70,000 | 13,253 | 7,000 |
| 2005-11-15 | 73,300 | 73,400 | 72,500 | 72,500 | 4,079 | 7,250 |
| 2005-11-14 | 73,100 | 73,500 | 72,900 | 73,000 | 2,497 | 7,300 |
| 2005-11-11 | 73,000 | 73,800 | 72,700 | 72,800 | 3,475 | 7,280 |
| 2005-11-10 | 74,400 | 74,400 | 72,700 | 73,100 | 4,049 | 7,310 |
| 2005-11-09 | 72,600 | 74,800 | 72,600 | 74,000 | 4,651 | 7,400 |
| 2005-11-08 | 72,600 | 73,000 | 72,500 | 72,500 | 3,767 | 7,250 |
| 2005-11-07 | 73,400 | 73,500 | 72,600 | 73,000 | 3,674 | 7,300 |
| 2005-11-04 | 74,100 | 74,700 | 73,200 | 73,600 | 2,887 | 7,360 |
| 2005-11-02 | 74,800 | 74,900 | 73,800 | 73,900 | 3,157 | 7,390 |
| 2005-11-01 | 74,900 | 75,500 | 74,900 | 75,000 | 1,408 | 7,500 |
| 2005-10-31 | 75,400 | 75,900 | 75,100 | 75,200 | 2,301 | 7,520 |
| 2005-10-28 | 75,000 | 76,100 | 75,000 | 75,400 | 1,800 | 7,540 |
| 2005-10-27 | 77,000 | 77,500 | 75,400 | 75,800 | 2,184 | 7,580 |
| 2005-10-26 | 77,700 | 78,800 | 75,200 | 76,300 | 5,400 | 7,630 |
| 2005-10-25 | 73,500 | 77,000 | 73,300 | 76,100 | 4,115 | 7,610 |
| 2005-10-24 | 73,700 | 74,000 | 73,100 | 73,300 | 1,914 | 7,330 |
| 2005-10-21 | 74,000 | 74,000 | 73,000 | 73,100 | 2,864 | 7,310 |
| 2005-10-20 | 74,700 | 75,300 | 74,000 | 74,400 | 1,536 | 7,440 |
| 2005-10-19 | 76,000 | 76,000 | 74,200 | 74,500 | 2,641 | 7,450 |
| 2005-10-18 | 76,900 | 77,400 | 76,200 | 76,200 | 2,506 | 7,620 |
| 2005-10-17 | 75,300 | 76,900 | 75,200 | 76,600 | 2,569 | 7,660 |
| 2005-10-14 | 76,800 | 77,700 | 76,200 | 76,200 | 2,119 | 7,620 |
| 2005-10-13 | 77,800 | 78,600 | 76,900 | 77,800 | 2,577 | 7,780 |
| 2005-10-12 | 78,300 | 79,200 | 77,700 | 77,800 | 2,791 | 7,780 |
| 2005-10-11 | 77,900 | 79,400 | 77,500 | 79,300 | 2,316 | 7,930 |
| 2005-10-07 | 77,700 | 78,400 | 77,600 | 77,900 | 3,875 | 7,790 |
| 2005-10-06 | 80,000 | 80,600 | 79,000 | 79,100 | 2,731 | 7,910 |
| 2005-10-05 | 80,000 | 81,800 | 79,700 | 81,300 | 3,071 | 8,130 |
| 2005-10-04 | 81,900 | 82,400 | 79,000 | 80,900 | 4,353 | 8,090 |
| 2005-10-03 | 81,300 | 82,500 | 81,000 | 81,900 | 5,135 | 8,190 |
| 2005-09-30 | 74,000 | 81,700 | 72,500 | 79,400 | 8,951 | 7,940 |
| 2005-09-29 | 77,900 | 78,000 | 74,100 | 74,300 | 6,950 | 7,430 |
| 2005-09-28 | 79,200 | 79,500 | 78,000 | 78,300 | 5,453 | 7,830 |
| 2005-09-27 | 81,100 | 81,600 | 79,300 | 79,600 | 5,805 | 7,960 |
| 2005-09-26 | 83,900 | 83,900 | 81,800 | 81,900 | 4,386 | 8,190 |
| 2005-09-22 | 84,500 | 84,800 | 84,100 | 84,100 | 2,764 | 8,410 |
| 2005-09-21 | 85,000 | 85,300 | 84,600 | 84,700 | 3,011 | 8,470 |
| 2005-09-20 | 85,200 | 85,400 | 84,700 | 84,800 | 3,553 | 8,480 |
| 2005-09-16 | 85,300 | 86,100 | 84,500 | 84,800 | 3,732 | 8,480 |
| 2005-09-15 | 84,700 | 86,400 | 84,700 | 85,600 | 3,460 | 8,560 |
| 2005-09-14 | 85,100 | 85,100 | 84,600 | 84,900 | 2,197 | 8,490 |
| 2005-09-13 | 85,500 | 85,700 | 84,800 | 85,000 | 2,362 | 8,500 |
| 2005-09-12 | 86,700 | 87,600 | 85,100 | 85,300 | 4,175 | 8,530 |
| 2005-09-09 | 85,000 | 86,400 | 84,700 | 86,400 | 4,319 | 8,640 |
| 2005-09-08 | 85,200 | 85,500 | 84,500 | 84,600 | 1,639 | 8,460 |
| 2005-09-07 | 84,400 | 84,900 | 84,200 | 84,900 | 1,983 | 8,490 |
| 2005-09-06 | 85,100 | 85,200 | 84,300 | 84,300 | 2,778 | 8,430 |
| 2005-09-05 | 86,200 | 86,200 | 85,100 | 85,100 | 1,624 | 8,510 |
| 2005-09-02 | 85,500 | 85,900 | 85,200 | 85,700 | 1,802 | 8,570 |
| 2005-09-01 | 85,500 | 86,100 | 85,300 | 85,500 | 2,181 | 8,550 |
| 2005-08-31 | 85,800 | 86,400 | 85,300 | 85,500 | 1,680 | 8,550 |
| 2005-08-30 | 86,300 | 86,800 | 85,700 | 85,800 | 1,746 | 8,580 |
| 2005-08-29 | 86,900 | 87,500 | 86,100 | 86,300 | 1,043 | 8,630 |
| 2005-08-26 | 86,000 | 86,800 | 85,900 | 86,800 | 2,093 | 8,680 |
| 2005-08-25 | 86,800 | 87,100 | 86,300 | 86,300 | 1,534 | 8,630 |
| 2005-08-24 | 87,500 | 88,000 | 86,300 | 87,300 | 2,954 | 8,730 |
| 2005-08-23 | 88,200 | 88,700 | 87,500 | 87,700 | 2,370 | 8,770 |
| 2005-08-22 | 87,800 | 88,800 | 87,500 | 88,300 | 1,768 | 8,830 |
| 2005-08-19 | 89,200 | 89,200 | 88,000 | 88,100 | 2,304 | 8,810 |
| 2005-08-18 | 89,000 | 89,600 | 88,700 | 89,200 | 1,714 | 8,920 |
| 2005-08-17 | 90,400 | 90,400 | 89,100 | 89,100 | 1,779 | 8,910 |
| 2005-08-16 | 90,200 | 91,000 | 89,700 | 89,800 | 1,527 | 8,980 |
| 2005-08-15 | 91,000 | 91,600 | 90,000 | 90,000 | 2,683 | 9,000 |
| 2005-08-12 | 88,800 | 89,300 | 88,100 | 88,300 | 1,840 | 8,830 |
| 2005-08-11 | 91,000 | 91,300 | 88,000 | 89,500 | 2,635 | 8,950 |
| 2005-08-10 | 91,800 | 92,900 | 90,700 | 91,200 | 4,080 | 9,120 |
| 2005-08-09 | 87,500 | 91,000 | 87,500 | 90,800 | 4,432 | 9,080 |
| 2005-08-08 | 85,200 | 86,600 | 84,500 | 86,600 | 4,136 | 8,660 |
| 2005-08-05 | 87,000 | 89,400 | 86,100 | 87,000 | 2,543 | 8,700 |
| 2005-08-04 | 89,000 | 89,000 | 85,500 | 87,600 | 4,700 | 8,760 |
| 2005-08-03 | 90,600 | 91,000 | 89,000 | 89,100 | 3,576 | 8,910 |
| 2005-08-02 | 92,300 | 92,500 | 90,500 | 90,700 | 2,851 | 9,070 |
| 2005-08-01 | 93,400 | 93,900 | 91,700 | 92,000 | 3,947 | 9,200 |
| 2005-07-29 | 91,800 | 94,800 | 90,700 | 94,400 | 5,484 | 9,440 |
| 2005-07-28 | 91,000 | 91,400 | 90,200 | 91,300 | 3,619 | 9,130 |
| 2005-07-27 | 91,800 | 91,800 | 90,200 | 90,300 | 4,338 | 9,030 |
| 2005-07-26 | 93,500 | 93,600 | 91,200 | 91,800 | 4,768 | 9,180 |
| 2005-07-25 | 93,500 | 94,500 | 93,100 | 93,800 | 2,641 | 9,380 |
| 2005-07-22 | 95,000 | 95,100 | 92,800 | 93,500 | 4,864 | 9,350 |
| 2005-07-21 | 94,600 | 96,800 | 94,500 | 95,100 | 3,469 | 9,510 |
| 2005-07-20 | 96,200 | 96,900 | 95,500 | 95,600 | 3,192 | 9,560 |
| 2005-07-19 | 98,100 | 98,800 | 96,800 | 97,100 | 3,633 | 9,710 |
| 2005-07-15 | 97,300 | 99,400 | 94,000 | 97,300 | 9,224 | 9,730 |
| 2005-07-14 | 99,600 | 99,900 | 96,200 | 96,900 | 8,347 | 9,690 |
| 2005-07-13 | 100,000 | 101,000 | 98,800 | 99,400 | 10,886 | 9,940 |
| 2005-07-12 | 103,000 | 104,000 | 97,200 | 99,500 | 34,447 | 9,950 |
| 2005-07-11 | 103,000 | 106,000 | 99,000 | 105,000 | 32,184 | 10,500 |
| 2005-07-08 | 95,300 | 104,000 | 94,900 | 102,000 | 63,506 | 10,200 |
| 2005-07-07 | 93,800 | 94,700 | 93,200 | 94,700 | 9,735 | 9,470 |
| 2005-07-06 | 93,000 | 93,900 | 92,300 | 93,900 | 13,809 | 9,390 |
| 2005-07-05 | 90,600 | 93,200 | 90,200 | 92,300 | 14,631 | 9,230 |
| 2005-07-04 | 87,800 | 89,900 | 87,700 | 89,900 | 6,187 | 8,990 |
| 2005-07-01 | 87,600 | 88,300 | 86,600 | 87,800 | 2,126 | 8,780 |
| 2005-06-30 | 88,100 | 88,400 | 87,000 | 87,000 | 4,292 | 8,700 |
| 2005-06-29 | 91,000 | 91,300 | 88,300 | 89,100 | 6,237 | 8,910 |
| 2005-06-28 | 85,900 | 90,000 | 85,200 | 90,000 | 6,363 | 9,000 |
| 2005-06-27 | 85,500 | 85,700 | 85,000 | 85,100 | 2,421 | 8,510 |
| 2005-06-24 | 86,500 | 86,500 | 85,200 | 85,700 | 5,836 | 8,570 |
| 2005-06-23 | 88,700 | 88,800 | 87,400 | 87,500 | 4,859 | 8,750 |
| 2005-06-22 | 90,300 | 90,300 | 88,000 | 89,300 | 3,915 | 8,930 |
| 2005-06-21 | 91,300 | 91,300 | 89,900 | 90,300 | 3,159 | 9,030 |
| 2005-06-20 | 93,000 | 93,400 | 89,600 | 90,800 | 6,714 | 9,080 |
| 2005-06-17 | 91,700 | 94,400 | 90,400 | 92,300 | 22,240 | 9,230 |
| 2005-06-16 | 85,100 | 90,400 | 85,100 | 89,700 | 11,797 | 8,970 |
| 2005-06-15 | 81,500 | 86,000 | 81,500 | 83,900 | 5,598 | 8,390 |
| 2005-06-14 | 87,000 | 87,000 | 81,500 | 83,300 | 8,915 | 8,330 |
| 2005-06-13 | 88,100 | 88,100 | 87,000 | 87,100 | 3,459 | 8,710 |
| 2005-06-10 | 87,900 | 89,600 | 87,500 | 88,700 | 5,141 | 8,870 |
| 2005-06-09 | 90,100 | 90,400 | 86,800 | 87,100 | 9,134 | 8,710 |
| 2005-06-08 | 92,300 | 93,400 | 90,200 | 91,100 | 8,058 | 9,110 |
| 2005-06-07 | 95,400 | 95,500 | 93,800 | 94,000 | 4,463 | 9,400 |
| 2005-06-06 | 95,400 | 95,400 | 94,300 | 94,700 | 3,842 | 9,470 |
| 2005-06-03 | 95,700 | 95,700 | 95,100 | 95,500 | 3,932 | 9,550 |
| 2005-06-02 | 97,700 | 97,700 | 96,100 | 96,100 | 3,697 | 9,610 |
| 2005-06-01 | 96,400 | 98,100 | 96,400 | 97,500 | 4,637 | 9,750 |
| 2005-05-31 | 96,000 | 97,000 | 95,100 | 97,000 | 2,768 | 9,700 |
| 2005-05-30 | 97,000 | 98,900 | 96,100 | 96,200 | 3,879 | 9,620 |
| 2005-05-27 | 95,200 | 98,300 | 94,600 | 97,000 | 5,938 | 9,700 |
| 2005-05-26 | 97,000 | 97,500 | 95,100 | 95,300 | 7,696 | 9,530 |
| 2005-05-25 | 102,000 | 102,000 | 98,500 | 98,800 | 9,538 | 9,880 |
| 2005-05-24 | 102,000 | 105,000 | 101,000 | 101,000 | 10,767 | 10,100 |
| 2005-05-23 | 102,000 | 103,000 | 101,000 | 101,000 | 5,083 | 10,100 |
| 2005-05-20 | 103,000 | 104,000 | 100,000 | 101,000 | 7,172 | 10,100 |
| 2005-05-19 | 105,000 | 105,000 | 102,000 | 104,000 | 8,017 | 10,400 |
| 2005-05-18 | 103,000 | 105,000 | 98,800 | 103,000 | 10,637 | 10,300 |
| 2005-05-17 | 107,000 | 110,000 | 98,100 | 101,000 | 31,380 | 10,100 |
| 2005-05-16 | 110,000 | 113,000 | 101,000 | 103,000 | 90,000 | 10,300 |
| 2005-05-13 | 101,000 | 110,000 | 99,900 | 110,000 | 82,869 | 11,000 |
| 2005-05-12 | 102,000 | 102,000 | 99,600 | 99,900 | 10,271 | 9,990 |
| 2005-05-11 | 98,700 | 102,000 | 98,700 | 102,000 | 10,286 | 10,200 |
| 2005-05-10 | 101,000 | 101,000 | 96,000 | 98,600 | 23,634 | 9,860 |
| 2005-05-09 | 97,000 | 105,000 | 96,700 | 101,000 | 21,537 | 10,100 |
| 2005-05-06 | 97,400 | 97,500 | 96,200 | 96,500 | 2,422 | 9,650 |
| 2005-05-02 | 95,500 | 96,600 | 94,900 | 96,500 | 1,621 | 9,650 |
| 2005-04-28 | 94,800 | 95,700 | 94,500 | 95,700 | 2,169 | 9,570 |
| 2005-04-27 | 95,500 | 95,600 | 94,300 | 95,300 | 6,044 | 9,530 |
| 2005-04-26 | 96,500 | 96,500 | 95,500 | 96,400 | 2,486 | 9,640 |
| 2005-04-25 | 97,600 | 97,600 | 95,500 | 95,500 | 4,553 | 9,550 |
| 2005-04-22 | 98,600 | 98,900 | 97,000 | 97,500 | 2,723 | 9,750 |
| 2005-04-21 | 96,000 | 97,300 | 95,000 | 96,600 | 5,443 | 9,660 |
| 2005-04-20 | 98,900 | 101,000 | 98,000 | 98,000 | 5,495 | 9,800 |
| 2005-04-19 | 95,100 | 98,000 | 95,100 | 96,900 | 5,775 | 9,690 |
| 2005-04-18 | 97,700 | 97,700 | 94,000 | 94,900 | 11,754 | 9,490 |
| 2005-04-15 | 101,000 | 102,000 | 101,000 | 101,000 | 7,220 | 10,100 |
| 2005-04-14 | 103,000 | 103,000 | 101,000 | 102,000 | 5,059 | 10,200 |
| 2005-04-13 | 104,000 | 104,000 | 101,000 | 102,000 | 13,579 | 10,200 |
| 2005-04-12 | 114,000 | 115,000 | 104,000 | 105,000 | 9,503 | 10,500 |
| 2005-04-11 | 115,000 | 115,000 | 111,000 | 112,000 | 4,242 | 11,200 |
| 2005-04-08 | 116,000 | 120,000 | 114,000 | 116,000 | 11,176 | 11,600 |
| 2005-04-07 | 104,000 | 118,000 | 103,000 | 113,000 | 32,575 | 11,300 |
| 2005-04-06 | 101,000 | 104,000 | 101,000 | 103,000 | 5,026 | 10,300 |
| 2005-04-05 | 103,000 | 103,000 | 99,600 | 101,000 | 8,776 | 10,100 |
| 2005-04-04 | 108,000 | 108,000 | 104,000 | 106,000 | 2,754 | 10,600 |
| 2005-04-01 | 107,000 | 109,000 | 105,000 | 107,000 | 2,633 | 10,700 |
| 2005-03-31 | 105,000 | 108,000 | 104,000 | 108,000 | 2,653 | 10,800 |
| 2005-03-30 | 105,000 | 105,000 | 100,000 | 103,000 | 6,165 | 10,300 |
| 2005-03-29 | 113,000 | 114,000 | 108,000 | 108,000 | 3,704 | 10,800 |
| 2005-03-28 | 113,000 | 116,000 | 112,000 | 113,000 | 3,046 | 11,300 |
| 2005-03-25 | 123,000 | 123,000 | 113,000 | 117,000 | 5,909 | 11,700 |
| 2005-03-24 | 119,000 | 123,000 | 118,000 | 122,000 | 5,059 | 12,200 |
| 2005-03-23 | 120,000 | 123,000 | 119,000 | 120,000 | 8,205 | 12,000 |
| 2005-03-22 | 121,000 | 125,000 | 119,000 | 123,000 | 8,108 | 12,300 |
| 2005-03-18 | 113,000 | 119,000 | 110,000 | 117,000 | 15,102 | 11,700 |
| 2005-03-17 | 129,000 | 129,000 | 121,000 | 121,000 | 7,219 | 12,100 |
| 2005-03-16 | 132,000 | 137,000 | 131,000 | 137,000 | 1,818 | 13,700 |
| 2005-03-15 | 140,000 | 141,000 | 133,000 | 134,000 | 2,972 | 13,400 |
| 2005-03-14 | 130,000 | 147,000 | 129,000 | 138,000 | 6,970 | 13,800 |
| 2005-03-11 | 133,000 | 133,000 | 128,000 | 128,000 | 2,333 | 12,800 |
| 2005-03-10 | 134,000 | 136,000 | 131,000 | 131,000 | 1,837 | 13,100 |
| 2005-03-09 | 138,000 | 138,000 | 133,000 | 133,000 | 2,017 | 13,300 |
| 2005-03-08 | 138,000 | 138,000 | 131,000 | 138,000 | 4,581 | 13,800 |
| 2005-03-07 | 159,000 | 159,000 | 138,000 | 138,000 | 5,747 | 13,800 |
| 2005-03-04 | 171,000 | 171,000 | 158,000 | 159,000 | 3,928 | 15,900 |
| 2005-03-03 | 166,000 | 179,000 | 165,000 | 169,000 | 6,903 | 16,900 |
| 2005-03-02 | 160,000 | 188,000 | 160,000 | 164,000 | 14,671 | 16,400 |
| 2005-03-01 | 140,000 | 159,000 | 138,000 | 159,000 | 13,872 | 15,900 |
| 2005-02-28 | 132,000 | 139,000 | 119,000 | 139,000 | 17,449 | 13,900 |
| 2005-02-25 | 133,000 | 135,000 | 130,000 | 130,000 | 4,899 | 13,000 |
| 2005-02-24 | 127,000 | 137,000 | 126,000 | 133,000 | 9,623 | 13,300 |
| 2005-02-23 | 123,000 | 127,000 | 120,000 | 127,000 | 2,861 | 12,700 |
| 2005-02-22 | 119,000 | 127,000 | 119,000 | 124,000 | 6,099 | 12,400 |
| 2005-02-21 | 117,000 | 119,000 | 115,000 | 119,000 | 3,241 | 11,900 |
| 2005-02-18 | 112,000 | 119,000 | 112,000 | 118,000 | 5,786 | 11,800 |
| 2005-02-17 | 110,000 | 113,000 | 108,000 | 112,000 | 2,986 | 11,200 |
| 2005-02-16 | 107,000 | 110,000 | 105,000 | 110,000 | 3,025 | 11,000 |
| 2005-02-15 | 108,000 | 108,000 | 105,000 | 107,000 | 1,013 | 10,700 |
| 2005-02-14 | 107,000 | 108,000 | 105,000 | 107,000 | 1,463 | 10,700 |
| 2005-02-10 | 104,000 | 107,000 | 103,000 | 107,000 | 1,500 | 10,700 |
| 2005-02-09 | 107,000 | 108,000 | 103,000 | 105,000 | 1,738 | 10,500 |
| 2005-02-08 | 103,000 | 108,000 | 102,000 | 108,000 | 2,337 | 10,800 |
| 2005-02-07 | 99,200 | 102,000 | 99,200 | 102,000 | 1,671 | 10,200 |
| 2005-02-04 | 102,000 | 102,000 | 98,000 | 98,800 | 1,743 | 9,880 |
| 2005-02-03 | 108,000 | 110,000 | 103,000 | 104,000 | 2,026 | 10,400 |
| 2005-02-01 | 115,000 | 120,000 | 105,000 | 108,000 | 10,384 | 10,800 |
| 2005-01-31 | 271,000 | 275,000 | 269,000 | 271,000 | 3,344 | 9,033.33 |
| 2005-01-28 | 259,000 | 271,000 | 259,000 | 269,000 | 1,652 | 8,966.67 |
| 2005-01-27 | 259,000 | 259,000 | 243,000 | 255,000 | 1,721 | 8,500 |
| 2005-01-26 | 274,000 | 274,000 | 253,000 | 260,000 | 1,416 | 8,666.67 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2005-02-01]1株→3株 [2004-03-26]1株→5株
