2373 (株)ケア21 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 | 135,000 | 135,000 | 131,000 | 131,000 | 61 | 218.33 |
| 2005-12-29 | 135,000 | 135,000 | 131,000 | 133,000 | 129 | 221.67 |
| 2005-12-28 | 128,000 | 135,000 | 126,000 | 134,000 | 150 | 223.33 |
| 2005-12-27 | 128,000 | 129,000 | 127,000 | 128,000 | 137 | 213.33 |
| 2005-12-26 | 130,000 | 131,000 | 127,000 | 130,000 | 122 | 216.67 |
| 2005-12-22 | 132,000 | 132,000 | 131,000 | 131,000 | 121 | 218.33 |
| 2005-12-21 | 132,000 | 133,000 | 131,000 | 132,000 | 138 | 220 |
| 2005-12-20 | 135,000 | 135,000 | 131,000 | 132,000 | 112 | 220 |
| 2005-12-19 | 134,000 | 134,000 | 132,000 | 133,000 | 193 | 221.67 |
| 2005-12-16 | 135,000 | 136,000 | 134,000 | 135,000 | 38 | 225 |
| 2005-12-15 | 133,000 | 135,000 | 133,000 | 135,000 | 48 | 225 |
| 2005-12-14 | 135,000 | 135,000 | 133,000 | 133,000 | 39 | 221.67 |
| 2005-12-13 | 135,000 | 135,000 | 133,000 | 133,000 | 48 | 221.67 |
| 2005-12-12 | 140,000 | 140,000 | 134,000 | 135,000 | 147 | 225 |
| 2005-12-09 | 135,000 | 136,000 | 132,000 | 134,000 | 97 | 223.33 |
| 2005-12-08 | 136,000 | 137,000 | 132,000 | 136,000 | 172 | 226.67 |
| 2005-12-07 | 136,000 | 139,000 | 136,000 | 139,000 | 45 | 231.67 |
| 2005-12-06 | 138,000 | 138,000 | 136,000 | 138,000 | 102 | 230 |
| 2005-12-05 | 140,000 | 140,000 | 138,000 | 138,000 | 50 | 230 |
| 2005-12-02 | 140,000 | 140,000 | 139,000 | 140,000 | 55 | 233.33 |
| 2005-12-01 | 141,000 | 141,000 | 139,000 | 140,000 | 46 | 233.33 |
| 2005-11-30 | 141,000 | 141,000 | 139,000 | 139,000 | 28 | 231.67 |
| 2005-11-29 | 139,000 | 141,000 | 139,000 | 141,000 | 52 | 235 |
| 2005-11-28 | 140,000 | 140,000 | 139,000 | 140,000 | 55 | 233.33 |
| 2005-11-25 | 138,000 | 141,000 | 138,000 | 140,000 | 96 | 233.33 |
| 2005-11-24 | 140,000 | 140,000 | 139,000 | 140,000 | 84 | 233.33 |
| 2005-11-22 | 140,000 | 141,000 | 140,000 | 140,000 | 87 | 233.33 |
| 2005-11-21 | 142,000 | 142,000 | 140,000 | 141,000 | 63 | 235 |
| 2005-11-18 | 141,000 | 142,000 | 140,000 | 141,000 | 53 | 235 |
| 2005-11-17 | 143,000 | 143,000 | 141,000 | 142,000 | 35 | 236.67 |
| 2005-11-16 | 142,000 | 143,000 | 141,000 | 142,000 | 36 | 236.67 |
| 2005-11-15 | 145,000 | 145,000 | 142,000 | 143,000 | 52 | 238.33 |
| 2005-11-14 | 144,000 | 144,000 | 141,000 | 143,000 | 67 | 238.33 |
| 2005-11-11 | 146,000 | 146,000 | 142,000 | 143,000 | 58 | 238.33 |
| 2005-11-10 | 142,000 | 143,000 | 141,000 | 143,000 | 50 | 238.33 |
| 2005-11-09 | 141,000 | 142,000 | 140,000 | 141,000 | 68 | 235 |
| 2005-11-08 | 141,000 | 143,000 | 140,000 | 142,000 | 72 | 236.67 |
| 2005-11-07 | 143,000 | 143,000 | 141,000 | 141,000 | 55 | 235 |
| 2005-11-04 | 141,000 | 143,000 | 141,000 | 141,000 | 48 | 235 |
| 2005-11-02 | 142,000 | 142,000 | 141,000 | 141,000 | 20 | 235 |
| 2005-11-01 | 142,000 | 142,000 | 141,000 | 141,000 | 30 | 235 |
| 2005-10-31 | 142,000 | 142,000 | 140,000 | 141,000 | 31 | 235 |
| 2005-10-28 | 142,000 | 142,000 | 141,000 | 141,000 | 10 | 235 |
| 2005-10-27 | 144,000 | 144,000 | 141,000 | 142,000 | 30 | 236.67 |
| 2005-10-26 | 140,000 | 142,000 | 140,000 | 142,000 | 7 | 236.67 |
| 2005-10-25 | 145,000 | 145,000 | 141,000 | 141,000 | 30 | 235 |
| 2005-10-24 | 140,000 | 145,000 | 140,000 | 142,000 | 35 | 236.67 |
| 2005-10-21 | 138,000 | 140,000 | 138,000 | 140,000 | 23 | 233.33 |
| 2005-10-20 | 141,000 | 142,000 | 140,000 | 140,000 | 41 | 233.33 |
| 2005-10-19 | 143,000 | 143,000 | 142,000 | 142,000 | 21 | 236.67 |
| 2005-10-18 | 141,000 | 142,000 | 141,000 | 142,000 | 10 | 236.67 |
| 2005-10-17 | 143,000 | 143,000 | 140,000 | 143,000 | 34 | 238.33 |
| 2005-10-14 | 140,000 | 144,000 | 140,000 | 144,000 | 72 | 240 |
| 2005-10-13 | 141,000 | 144,000 | 141,000 | 144,000 | 56 | 240 |
| 2005-10-12 | 144,000 | 145,000 | 143,000 | 144,000 | 43 | 240 |
| 2005-10-11 | 147,000 | 147,000 | 145,000 | 146,000 | 27 | 243.33 |
| 2005-10-07 | 144,000 | 147,000 | 144,000 | 146,000 | 44 | 243.33 |
| 2005-10-06 | 148,000 | 149,000 | 144,000 | 145,000 | 60 | 241.67 |
| 2005-10-05 | 154,000 | 154,000 | 146,000 | 149,000 | 48 | 248.33 |
| 2005-10-04 | 154,000 | 155,000 | 148,000 | 150,000 | 54 | 250 |
| 2005-10-03 | 147,000 | 153,000 | 147,000 | 152,000 | 133 | 253.33 |
| 2005-09-30 | 142,000 | 145,000 | 141,000 | 143,000 | 68 | 238.33 |
| 2005-09-29 | 140,000 | 143,000 | 140,000 | 142,000 | 61 | 236.67 |
| 2005-09-28 | 138,000 | 141,000 | 136,000 | 140,000 | 144 | 233.33 |
| 2005-09-27 | 145,000 | 145,000 | 139,000 | 142,000 | 156 | 236.67 |
| 2005-09-26 | 148,000 | 149,000 | 146,000 | 146,000 | 67 | 243.33 |
| 2005-09-22 | 150,000 | 150,000 | 149,000 | 149,000 | 59 | 248.33 |
| 2005-09-21 | 151,000 | 152,000 | 149,000 | 150,000 | 204 | 250 |
| 2005-09-20 | 150,000 | 155,000 | 150,000 | 151,000 | 186 | 251.67 |
| 2005-09-16 | 158,000 | 158,000 | 153,000 | 156,000 | 77 | 260 |
| 2005-09-15 | 155,000 | 158,000 | 153,000 | 157,000 | 114 | 261.67 |
| 2005-09-14 | 153,000 | 155,000 | 152,000 | 154,000 | 57 | 256.67 |
| 2005-09-13 | 153,000 | 154,000 | 151,000 | 152,000 | 91 | 253.33 |
| 2005-09-12 | 153,000 | 155,000 | 151,000 | 153,000 | 186 | 255 |
| 2005-09-09 | 158,000 | 158,000 | 156,000 | 157,000 | 59 | 261.67 |
| 2005-09-08 | 156,000 | 158,000 | 155,000 | 156,000 | 142 | 260 |
| 2005-09-07 | 158,000 | 158,000 | 156,000 | 158,000 | 239 | 263.33 |
| 2005-09-06 | 165,000 | 165,000 | 159,000 | 160,000 | 224 | 266.67 |
| 2005-09-05 | 165,000 | 165,000 | 160,000 | 160,000 | 764 | 266.67 |
| 2005-09-02 | 184,000 | 184,000 | 168,000 | 171,000 | 838 | 285 |
| 2005-09-01 | 188,000 | 189,000 | 185,000 | 185,000 | 875 | 308.33 |
| 2005-08-31 | 175,000 | 188,000 | 174,000 | 182,000 | 1,329 | 303.33 |
| 2005-08-30 | 164,000 | 172,000 | 162,000 | 172,000 | 334 | 286.67 |
| 2005-08-29 | 164,000 | 164,000 | 161,000 | 162,000 | 59 | 270 |
| 2005-08-26 | 160,000 | 165,000 | 160,000 | 164,000 | 52 | 273.33 |
| 2005-08-25 | 157,000 | 158,000 | 155,000 | 156,000 | 93 | 260 |
| 2005-08-24 | 158,000 | 159,000 | 157,000 | 157,000 | 60 | 261.67 |
| 2005-08-23 | 162,000 | 162,000 | 159,000 | 159,000 | 41 | 265 |
| 2005-08-22 | 160,000 | 162,000 | 160,000 | 161,000 | 61 | 268.33 |
| 2005-08-19 | 162,000 | 162,000 | 157,000 | 162,000 | 102 | 270 |
| 2005-08-18 | 165,000 | 166,000 | 163,000 | 164,000 | 42 | 273.33 |
| 2005-08-17 | 168,000 | 168,000 | 165,000 | 165,000 | 58 | 275 |
| 2005-08-16 | 167,000 | 168,000 | 166,000 | 168,000 | 17 | 280 |
| 2005-08-15 | 169,000 | 169,000 | 166,000 | 168,000 | 68 | 280 |
| 2005-08-12 | 169,000 | 170,000 | 169,000 | 169,000 | 98 | 281.67 |
| 2005-08-11 | 171,000 | 171,000 | 169,000 | 170,000 | 114 | 283.33 |
| 2005-08-10 | 168,000 | 172,000 | 168,000 | 170,000 | 107 | 283.33 |
| 2005-08-09 | 164,000 | 170,000 | 162,000 | 167,000 | 74 | 278.33 |
| 2005-08-08 | 160,000 | 164,000 | 157,000 | 164,000 | 90 | 273.33 |
| 2005-08-05 | 164,000 | 165,000 | 162,000 | 165,000 | 73 | 275 |
| 2005-08-04 | 169,000 | 169,000 | 162,000 | 165,000 | 312 | 275 |
| 2005-08-03 | 169,000 | 171,000 | 167,000 | 169,000 | 235 | 281.67 |
| 2005-08-02 | 171,000 | 171,000 | 167,000 | 168,000 | 213 | 280 |
| 2005-08-01 | 172,000 | 173,000 | 170,000 | 171,000 | 195 | 285 |
| 2005-07-29 | 172,000 | 173,000 | 169,000 | 173,000 | 456 | 288.33 |
| 2005-07-28 | 165,000 | 170,000 | 165,000 | 170,000 | 271 | 283.33 |
| 2005-07-27 | 170,000 | 174,000 | 167,000 | 167,000 | 845 | 278.33 |
| 2005-07-26 | 167,000 | 168,000 | 161,000 | 164,000 | 288 | 273.33 |
| 2005-07-25 | 164,000 | 171,000 | 159,000 | 164,000 | 655 | 273.33 |
| 2005-07-22 | 156,000 | 161,000 | 156,000 | 161,000 | 197 | 268.33 |
| 2005-07-21 | 158,000 | 158,000 | 153,000 | 155,000 | 69 | 258.33 |
| 2005-07-20 | 158,000 | 159,000 | 155,000 | 158,000 | 129 | 263.33 |
| 2005-07-19 | 160,000 | 162,000 | 149,000 | 157,000 | 241 | 261.67 |
| 2005-07-15 | 162,000 | 162,000 | 155,000 | 159,000 | 204 | 265 |
| 2005-07-14 | 156,000 | 168,000 | 156,000 | 160,000 | 901 | 266.67 |
| 2005-07-13 | 155,000 | 156,000 | 152,000 | 156,000 | 152 | 260 |
| 2005-07-12 | 144,000 | 158,000 | 144,000 | 155,000 | 572 | 258.33 |
| 2005-07-11 | 146,000 | 147,000 | 144,000 | 144,000 | 28 | 240 |
| 2005-07-08 | 144,000 | 147,000 | 144,000 | 144,000 | 76 | 240 |
| 2005-07-07 | 145,000 | 147,000 | 143,000 | 143,000 | 24 | 238.33 |
| 2005-07-06 | 144,000 | 147,000 | 144,000 | 145,000 | 88 | 241.67 |
| 2005-07-05 | 144,000 | 144,000 | 143,000 | 144,000 | 37 | 240 |
| 2005-07-04 | 142,000 | 143,000 | 142,000 | 143,000 | 12 | 238.33 |
| 2005-07-01 | 142,000 | 144,000 | 142,000 | 142,000 | 31 | 236.67 |
| 2005-06-30 | 141,000 | 143,000 | 140,000 | 141,000 | 69 | 235 |
| 2005-06-29 | 140,000 | 143,000 | 140,000 | 141,000 | 55 | 235 |
| 2005-06-28 | 140,000 | 142,000 | 140,000 | 141,000 | 29 | 235 |
| 2005-06-27 | 140,000 | 142,000 | 140,000 | 141,000 | 28 | 235 |
| 2005-06-24 | 142,000 | 142,000 | 141,000 | 141,000 | 28 | 235 |
| 2005-06-23 | 144,000 | 144,000 | 141,000 | 143,000 | 26 | 238.33 |
| 2005-06-22 | 143,000 | 144,000 | 141,000 | 144,000 | 56 | 240 |
| 2005-06-21 | 139,000 | 155,000 | 139,000 | 143,000 | 401 | 238.33 |
| 2005-06-20 | 139,000 | 139,000 | 137,000 | 138,000 | 34 | 230 |
| 2005-06-17 | 138,000 | 140,000 | 138,000 | 138,000 | 26 | 230 |
| 2005-06-16 | 140,000 | 140,000 | 137,000 | 140,000 | 55 | 233.33 |
| 2005-06-15 | 139,000 | 141,000 | 138,000 | 140,000 | 34 | 233.33 |
| 2005-06-14 | 143,000 | 143,000 | 139,000 | 140,000 | 34 | 233.33 |
| 2005-06-13 | 137,000 | 141,000 | 137,000 | 139,000 | 93 | 231.67 |
| 2005-06-10 | 144,000 | 144,000 | 141,000 | 141,000 | 15 | 235 |
| 2005-06-09 | 142,000 | 144,000 | 140,000 | 142,000 | 59 | 236.67 |
| 2005-06-08 | 143,000 | 145,000 | 143,000 | 145,000 | 20 | 241.67 |
| 2005-06-07 | 142,000 | 146,000 | 142,000 | 142,000 | 32 | 236.67 |
| 2005-06-06 | 145,000 | 145,000 | 141,000 | 142,000 | 45 | 236.67 |
| 2005-06-03 | 147,000 | 147,000 | 144,000 | 146,000 | 58 | 243.33 |
| 2005-06-02 | 149,000 | 149,000 | 144,000 | 147,000 | 53 | 245 |
| 2005-06-01 | 147,000 | 148,000 | 146,000 | 147,000 | 20 | 245 |
| 2005-05-31 | 149,000 | 149,000 | 146,000 | 147,000 | 20 | 245 |
| 2005-05-30 | 147,000 | 148,000 | 147,000 | 148,000 | 34 | 246.67 |
| 2005-05-27 | 146,000 | 146,000 | 145,000 | 146,000 | 28 | 243.33 |
| 2005-05-26 | 146,000 | 148,000 | 145,000 | 146,000 | 46 | 243.33 |
| 2005-05-25 | 147,000 | 147,000 | 145,000 | 146,000 | 25 | 243.33 |
| 2005-05-24 | 147,000 | 150,000 | 146,000 | 146,000 | 41 | 243.33 |
| 2005-05-23 | 150,000 | 151,000 | 147,000 | 148,000 | 34 | 246.67 |
| 2005-05-20 | 151,000 | 152,000 | 143,000 | 150,000 | 71 | 250 |
| 2005-05-19 | 152,000 | 152,000 | 148,000 | 148,000 | 60 | 246.67 |
| 2005-05-18 | 143,000 | 157,000 | 142,000 | 152,000 | 105 | 253.33 |
| 2005-05-17 | 147,000 | 155,000 | 141,000 | 141,000 | 151 | 235 |
| 2005-05-16 | 158,000 | 159,000 | 149,000 | 149,000 | 89 | 248.33 |
| 2005-05-13 | 161,000 | 162,000 | 156,000 | 157,000 | 84 | 261.67 |
| 2005-05-12 | 161,000 | 162,000 | 160,000 | 161,000 | 50 | 268.33 |
| 2005-05-11 | 160,000 | 162,000 | 160,000 | 160,000 | 36 | 266.67 |
| 2005-05-10 | 162,000 | 166,000 | 161,000 | 162,000 | 141 | 270 |
| 2005-05-09 | 164,000 | 164,000 | 158,000 | 160,000 | 83 | 266.67 |
| 2005-05-06 | 160,000 | 162,000 | 158,000 | 162,000 | 87 | 270 |
| 2005-05-02 | 158,000 | 160,000 | 157,000 | 159,000 | 70 | 265 |
| 2005-04-28 | 160,000 | 160,000 | 156,000 | 158,000 | 86 | 263.33 |
| 2005-04-27 | 158,000 | 164,000 | 157,000 | 159,000 | 138 | 265 |
| 2005-04-26 | 168,000 | 175,000 | 159,000 | 161,000 | 812 | 268.33 |
| 2005-04-25 | 159,000 | 170,000 | 159,000 | 168,000 | 666 | 280 |
| 2005-04-22 | 163,000 | 163,000 | 154,000 | 162,000 | 335 | 270 |
| 2005-04-21 | 150,000 | 158,000 | 148,000 | 157,000 | 245 | 261.67 |
| 2005-04-20 | 153,000 | 169,000 | 151,000 | 151,000 | 797 | 251.67 |
| 2005-04-19 | 147,000 | 151,000 | 146,000 | 149,000 | 103 | 248.33 |
| 2005-04-18 | 152,000 | 156,000 | 145,000 | 146,000 | 133 | 243.33 |
| 2005-04-15 | 157,000 | 160,000 | 156,000 | 156,000 | 74 | 260 |
| 2005-04-14 | 160,000 | 162,000 | 156,000 | 157,000 | 255 | 261.67 |
| 2005-04-13 | 158,000 | 174,000 | 155,000 | 162,000 | 2,272 | 270 |
| 2005-04-12 | 146,000 | 156,000 | 145,000 | 152,000 | 288 | 253.33 |
| 2005-04-11 | 149,000 | 149,000 | 145,000 | 148,000 | 86 | 246.67 |
| 2005-04-08 | 148,000 | 148,000 | 146,000 | 148,000 | 39 | 246.67 |
| 2005-04-07 | 149,000 | 149,000 | 146,000 | 146,000 | 54 | 243.33 |
| 2005-04-06 | 151,000 | 154,000 | 148,000 | 148,000 | 129 | 246.67 |
| 2005-04-05 | 147,000 | 150,000 | 146,000 | 150,000 | 58 | 250 |
| 2005-04-04 | 147,000 | 149,000 | 146,000 | 148,000 | 78 | 246.67 |
| 2005-04-01 | 143,000 | 146,000 | 141,000 | 146,000 | 63 | 243.33 |
| 2005-03-31 | 143,000 | 144,000 | 140,000 | 143,000 | 35 | 238.33 |
| 2005-03-30 | 143,000 | 143,000 | 137,000 | 139,000 | 103 | 231.67 |
| 2005-03-29 | 145,000 | 147,000 | 141,000 | 143,000 | 100 | 238.33 |
| 2005-03-28 | 149,000 | 151,000 | 143,000 | 146,000 | 179 | 243.33 |
| 2005-03-25 | 147,000 | 152,000 | 146,000 | 148,000 | 120 | 246.67 |
| 2005-03-24 | 145,000 | 147,000 | 144,000 | 144,000 | 125 | 240 |
| 2005-03-23 | 150,000 | 152,000 | 145,000 | 149,000 | 181 | 248.33 |
| 2005-03-22 | 154,000 | 155,000 | 151,000 | 152,000 | 147 | 253.33 |
| 2005-03-18 | 154,000 | 155,000 | 151,000 | 155,000 | 315 | 258.33 |
| 2005-03-17 | 154,000 | 158,000 | 152,000 | 156,000 | 713 | 260 |
| 2005-03-16 | 173,000 | 174,000 | 171,000 | 172,000 | 56 | 286.67 |
| 2005-03-15 | 171,000 | 173,000 | 168,000 | 170,000 | 110 | 283.33 |
| 2005-03-14 | 174,000 | 175,000 | 170,000 | 170,000 | 102 | 283.33 |
| 2005-03-11 | 171,000 | 173,000 | 169,000 | 172,000 | 86 | 286.67 |
| 2005-03-10 | 174,000 | 174,000 | 168,000 | 170,000 | 173 | 283.33 |
| 2005-03-09 | 172,000 | 176,000 | 172,000 | 175,000 | 124 | 291.67 |
| 2005-03-08 | 180,000 | 182,000 | 172,000 | 173,000 | 146 | 288.33 |
| 2005-03-07 | 188,000 | 189,000 | 183,000 | 183,000 | 62 | 305 |
| 2005-03-04 | 185,000 | 187,000 | 183,000 | 187,000 | 64 | 311.67 |
| 2005-03-03 | 187,000 | 187,000 | 181,000 | 183,000 | 99 | 305 |
| 2005-03-02 | 185,000 | 188,000 | 183,000 | 187,000 | 177 | 311.67 |
| 2005-03-01 | 177,000 | 183,000 | 176,000 | 182,000 | 193 | 303.33 |
| 2005-02-28 | 174,000 | 175,000 | 174,000 | 174,000 | 37 | 290 |
| 2005-02-25 | 175,000 | 175,000 | 173,000 | 174,000 | 50 | 290 |
| 2005-02-24 | 175,000 | 175,000 | 172,000 | 174,000 | 37 | 290 |
| 2005-02-23 | 173,000 | 173,000 | 172,000 | 172,000 | 28 | 286.67 |
| 2005-02-22 | 175,000 | 175,000 | 172,000 | 172,000 | 29 | 286.67 |
| 2005-02-21 | 171,000 | 175,000 | 171,000 | 173,000 | 38 | 288.33 |
| 2005-02-18 | 172,000 | 175,000 | 170,000 | 173,000 | 104 | 288.33 |
| 2005-02-17 | 174,000 | 174,000 | 170,000 | 173,000 | 72 | 288.33 |
| 2005-02-16 | 178,000 | 178,000 | 174,000 | 176,000 | 53 | 293.33 |
| 2005-02-15 | 176,000 | 180,000 | 175,000 | 175,000 | 86 | 291.67 |
| 2005-02-14 | 175,000 | 177,000 | 174,000 | 175,000 | 44 | 291.67 |
| 2005-02-10 | 171,000 | 175,000 | 171,000 | 174,000 | 59 | 290 |
| 2005-02-09 | 178,000 | 178,000 | 172,000 | 173,000 | 67 | 288.33 |
| 2005-02-08 | 179,000 | 179,000 | 175,000 | 179,000 | 71 | 298.33 |
| 2005-02-07 | 184,000 | 184,000 | 177,000 | 180,000 | 58 | 300 |
| 2005-02-04 | 184,000 | 184,000 | 175,000 | 181,000 | 140 | 301.67 |
| 2005-02-03 | 187,000 | 189,000 | 182,000 | 183,000 | 99 | 305 |
| 2005-02-02 | 189,000 | 192,000 | 187,000 | 187,000 | 125 | 311.67 |
| 2005-02-01 | 192,000 | 193,000 | 186,000 | 187,000 | 174 | 311.67 |
| 2005-01-31 | 184,000 | 192,000 | 183,000 | 191,000 | 288 | 318.33 |
| 2005-01-28 | 183,000 | 184,000 | 177,000 | 182,000 | 236 | 303.33 |
| 2005-01-27 | 181,000 | 186,000 | 174,000 | 174,000 | 166 | 290 |
| 2005-01-26 | 175,000 | 181,000 | 173,000 | 178,000 | 174 | 296.67 |
| 2005-01-25 | 176,000 | 176,000 | 172,000 | 174,000 | 53 | 290 |
| 2005-01-24 | 175,000 | 176,000 | 172,000 | 174,000 | 73 | 290 |
| 2005-01-21 | 172,000 | 172,000 | 169,000 | 169,000 | 47 | 281.67 |
| 2005-01-20 | 175,000 | 175,000 | 170,000 | 173,000 | 181 | 288.33 |
| 2005-01-19 | 174,000 | 178,000 | 170,000 | 176,000 | 280 | 293.33 |
| 2005-01-18 | 172,000 | 173,000 | 165,000 | 167,000 | 133 | 278.33 |
| 2005-01-17 | 168,000 | 173,000 | 166,000 | 171,000 | 176 | 285 |
| 2005-01-14 | 156,000 | 170,000 | 152,000 | 170,000 | 145 | 283.33 |
| 2005-01-13 | 158,000 | 161,000 | 155,000 | 156,000 | 67 | 260 |
| 2005-01-12 | 168,000 | 169,000 | 158,000 | 160,000 | 163 | 266.67 |
| 2005-01-11 | 161,000 | 170,000 | 161,000 | 167,000 | 156 | 278.33 |
| 2005-01-07 | 160,000 | 160,000 | 157,000 | 160,000 | 69 | 266.67 |
| 2005-01-06 | 158,000 | 160,000 | 155,000 | 159,000 | 110 | 265 |
| 2005-01-05 | 155,000 | 161,000 | 155,000 | 159,000 | 93 | 265 |
| 2005-01-04 | 147,000 | 161,000 | 147,000 | 161,000 | 53 | 268.33 |
分割・併合履歴 ： [2021-04-28]1株→3株 [2018-10-29]1株→2株 [2013-04-25]1株→100株 [2004-04-26]1株→2株
