2374 セントケア・ホールディング(株) 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 | 114,000 | 115,000 | 113,000 | 114,000 | 68 | 380 |
| 2005-12-29 | 114,000 | 115,000 | 113,000 | 113,000 | 105 | 376.67 |
| 2005-12-28 | 115,000 | 115,000 | 112,000 | 114,000 | 115 | 380 |
| 2005-12-27 | 113,000 | 114,000 | 112,000 | 114,000 | 119 | 380 |
| 2005-12-26 | 110,000 | 113,000 | 110,000 | 113,000 | 76 | 376.67 |
| 2005-12-22 | 109,000 | 113,000 | 108,000 | 112,000 | 86 | 373.33 |
| 2005-12-21 | 116,000 | 116,000 | 112,000 | 112,000 | 179 | 373.33 |
| 2005-12-20 | 113,000 | 113,000 | 111,000 | 113,000 | 88 | 376.67 |
| 2005-12-19 | 110,000 | 113,000 | 110,000 | 113,000 | 182 | 376.67 |
| 2005-12-16 | 110,000 | 110,000 | 107,000 | 108,000 | 223 | 360 |
| 2005-12-15 | 106,000 | 107,000 | 105,000 | 107,000 | 96 | 356.67 |
| 2005-12-14 | 105,000 | 106,000 | 105,000 | 106,000 | 85 | 353.33 |
| 2005-12-13 | 105,000 | 107,000 | 104,000 | 106,000 | 144 | 353.33 |
| 2005-12-12 | 109,000 | 109,000 | 105,000 | 106,000 | 149 | 353.33 |
| 2005-12-09 | 108,000 | 108,000 | 105,000 | 105,000 | 128 | 350 |
| 2005-12-08 | 105,000 | 107,000 | 105,000 | 106,000 | 108 | 353.33 |
| 2005-12-07 | 104,000 | 105,000 | 104,000 | 105,000 | 58 | 350 |
| 2005-12-06 | 107,000 | 107,000 | 103,000 | 105,000 | 100 | 350 |
| 2005-12-05 | 107,000 | 107,000 | 103,000 | 106,000 | 169 | 353.33 |
| 2005-12-02 | 110,000 | 111,000 | 106,000 | 107,000 | 102 | 356.67 |
| 2005-12-01 | 110,000 | 110,000 | 107,000 | 110,000 | 65 | 366.67 |
| 2005-11-30 | 110,000 | 111,000 | 108,000 | 109,000 | 53 | 363.33 |
| 2005-11-29 | 110,000 | 111,000 | 109,000 | 111,000 | 56 | 370 |
| 2005-11-28 | 109,000 | 111,000 | 109,000 | 110,000 | 42 | 366.67 |
| 2005-11-25 | 111,000 | 111,000 | 109,000 | 109,000 | 60 | 363.33 |
| 2005-11-24 | 112,000 | 112,000 | 111,000 | 111,000 | 77 | 370 |
| 2005-11-22 | 112,000 | 113,000 | 111,000 | 112,000 | 143 | 373.33 |
| 2005-11-21 | 118,000 | 118,000 | 115,000 | 115,000 | 65 | 383.33 |
| 2005-11-18 | 113,000 | 117,000 | 113,000 | 114,000 | 102 | 380 |
| 2005-11-17 | 115,000 | 116,000 | 110,000 | 112,000 | 180 | 373.33 |
| 2005-11-16 | 120,000 | 120,000 | 117,000 | 117,000 | 13 | 390 |
| 2005-11-15 | 119,000 | 122,000 | 117,000 | 119,000 | 52 | 396.67 |
| 2005-11-14 | 121,000 | 122,000 | 118,000 | 118,000 | 76 | 393.33 |
| 2005-11-11 | 118,000 | 120,000 | 116,000 | 120,000 | 62 | 400 |
| 2005-11-10 | 116,000 | 118,000 | 115,000 | 116,000 | 52 | 386.67 |
| 2005-11-09 | 120,000 | 121,000 | 116,000 | 116,000 | 50 | 386.67 |
| 2005-11-08 | 118,000 | 128,000 | 118,000 | 119,000 | 353 | 396.67 |
| 2005-11-07 | 116,000 | 116,000 | 114,000 | 114,000 | 38 | 380 |
| 2005-11-04 | 115,000 | 117,000 | 115,000 | 116,000 | 14 | 386.67 |
| 2005-11-02 | 115,000 | 115,000 | 114,000 | 115,000 | 14 | 383.33 |
| 2005-11-01 | 117,000 | 117,000 | 115,000 | 115,000 | 20 | 383.33 |
| 2005-10-31 | 115,000 | 116,000 | 115,000 | 116,000 | 13 | 386.67 |
| 2005-10-27 | 118,000 | 118,000 | 117,000 | 117,000 | 7 | 390 |
| 2005-10-26 | 118,000 | 120,000 | 115,000 | 120,000 | 30 | 400 |
| 2005-10-25 | 118,000 | 121,000 | 118,000 | 119,000 | 20 | 396.67 |
| 2005-10-24 | 118,000 | 118,000 | 116,000 | 117,000 | 3 | 390 |
| 2005-10-21 | 122,000 | 122,000 | 116,000 | 116,000 | 41 | 386.67 |
| 2005-10-20 | 117,000 | 118,000 | 114,000 | 118,000 | 12 | 393.33 |
| 2005-10-19 | 118,000 | 118,000 | 114,000 | 116,000 | 37 | 386.67 |
| 2005-10-18 | 119,000 | 119,000 | 118,000 | 118,000 | 31 | 393.33 |
| 2005-10-17 | 121,000 | 121,000 | 118,000 | 120,000 | 37 | 400 |
| 2005-10-14 | 118,000 | 123,000 | 118,000 | 123,000 | 15 | 410 |
| 2005-10-13 | 125,000 | 125,000 | 120,000 | 122,000 | 28 | 406.67 |
| 2005-10-12 | 123,000 | 124,000 | 123,000 | 123,000 | 18 | 410 |
| 2005-10-11 | 126,000 | 126,000 | 122,000 | 122,000 | 20 | 406.67 |
| 2005-10-07 | 123,000 | 127,000 | 123,000 | 127,000 | 11 | 423.33 |
| 2005-10-06 | 129,000 | 129,000 | 123,000 | 127,000 | 40 | 423.33 |
| 2005-10-05 | 129,000 | 130,000 | 127,000 | 128,000 | 27 | 426.67 |
| 2005-10-04 | 124,000 | 130,000 | 122,000 | 130,000 | 54 | 433.33 |
| 2005-10-03 | 125,000 | 126,000 | 123,000 | 124,000 | 36 | 413.33 |
| 2005-09-30 | 120,000 | 129,000 | 120,000 | 127,000 | 86 | 423.33 |
| 2005-09-29 | 120,000 | 121,000 | 119,000 | 120,000 | 70 | 400 |
| 2005-09-28 | 119,000 | 124,000 | 119,000 | 121,000 | 142 | 403.33 |
| 2005-09-27 | 130,000 | 132,000 | 117,000 | 119,000 | 182 | 396.67 |
| 2005-09-26 | 368,001 | 380,001 | 363,000 | 375,999 | 283 | 417.78 |
| 2005-09-22 | 374,001 | 374,001 | 368,001 | 369,999 | 87 | 411.11 |
| 2005-09-21 | 377,001 | 378,000 | 374,001 | 377,001 | 90 | 418.89 |
| 2005-09-20 | 372,999 | 378,000 | 372,999 | 375,999 | 79 | 417.78 |
| 2005-09-16 | 378,000 | 378,000 | 372,999 | 372,999 | 46 | 414.44 |
| 2005-09-15 | 369,000 | 374,001 | 369,000 | 372,999 | 68 | 414.44 |
| 2005-09-14 | 369,999 | 369,999 | 368,001 | 368,001 | 13 | 408.89 |
| 2005-09-13 | 369,999 | 369,999 | 368,001 | 369,000 | 16 | 410 |
| 2005-09-12 | 366,999 | 369,999 | 366,000 | 366,999 | 22 | 407.78 |
| 2005-09-09 | 363,999 | 366,000 | 363,999 | 365,001 | 35 | 405.56 |
| 2005-09-08 | 366,999 | 369,000 | 363,000 | 366,000 | 23 | 406.67 |
| 2005-09-07 | 366,999 | 366,999 | 365,001 | 366,999 | 22 | 407.78 |
| 2005-09-06 | 371,001 | 371,001 | 366,000 | 368,001 | 23 | 408.89 |
| 2005-09-05 | 375,999 | 375,999 | 368,001 | 371,001 | 35 | 412.22 |
| 2005-09-02 | 375,999 | 375,999 | 371,001 | 374,001 | 42 | 415.56 |
| 2005-09-01 | 375,000 | 375,000 | 371,001 | 374,001 | 52 | 415.56 |
| 2005-08-31 | 369,000 | 374,001 | 366,999 | 369,999 | 36 | 411.11 |
| 2005-08-30 | 369,999 | 369,999 | 365,001 | 368,001 | 41 | 408.89 |
| 2005-08-29 | 375,000 | 375,999 | 363,000 | 363,000 | 66 | 403.33 |
| 2005-08-26 | 362,001 | 378,999 | 360,999 | 369,999 | 209 | 411.11 |
| 2005-08-25 | 356,001 | 362,001 | 351,999 | 362,001 | 49 | 402.22 |
| 2005-08-24 | 357,999 | 362,001 | 357,000 | 357,000 | 57 | 396.67 |
| 2005-08-23 | 363,000 | 363,000 | 356,001 | 359,001 | 70 | 398.89 |
| 2005-08-22 | 360,000 | 360,000 | 350,001 | 357,999 | 84 | 397.78 |
| 2005-08-19 | 342,999 | 345,000 | 338,001 | 342,999 | 36 | 381.11 |
| 2005-08-18 | 348,000 | 348,000 | 339,999 | 341,001 | 32 | 378.89 |
| 2005-08-17 | 338,001 | 338,001 | 333,000 | 338,001 | 43 | 375.56 |
| 2005-08-16 | 338,001 | 339,999 | 338,001 | 338,001 | 21 | 375.56 |
| 2005-08-15 | 344,001 | 345,000 | 336,999 | 338,001 | 41 | 375.56 |
| 2005-08-12 | 348,999 | 356,001 | 338,001 | 342,999 | 98 | 381.11 |
| 2005-08-11 | 348,000 | 350,001 | 345,000 | 347,001 | 22 | 385.56 |
| 2005-08-10 | 350,001 | 351,999 | 341,001 | 348,000 | 67 | 386.67 |
| 2005-08-09 | 357,000 | 357,000 | 345,999 | 350,001 | 114 | 388.89 |
| 2005-08-08 | 357,999 | 366,000 | 339,000 | 357,000 | 614 | 396.67 |
| 2005-08-05 | 338,001 | 387,999 | 338,001 | 387,999 | 518 | 431.11 |
| 2005-08-04 | 335,001 | 338,001 | 324,999 | 338,001 | 63 | 375.56 |
| 2005-08-03 | 339,999 | 350,001 | 326,001 | 347,001 | 121 | 385.56 |
| 2005-08-02 | 353,001 | 353,001 | 341,001 | 345,000 | 42 | 383.33 |
| 2005-08-01 | 354,000 | 354,000 | 332,001 | 354,000 | 68 | 393.33 |
| 2005-07-29 | 356,001 | 360,000 | 345,999 | 354,000 | 70 | 393.33 |
| 2005-07-28 | 348,000 | 365,001 | 342,999 | 354,999 | 234 | 394.44 |
| 2005-07-27 | 336,999 | 348,000 | 327,999 | 348,000 | 161 | 386.67 |
| 2005-07-26 | 329,001 | 335,001 | 321,999 | 335,001 | 132 | 372.22 |
| 2005-07-25 | 318,999 | 324,999 | 318,999 | 324,999 | 53 | 361.11 |
| 2005-07-22 | 312,999 | 318,000 | 312,999 | 318,000 | 7 | 353.33 |
| 2005-07-21 | 324,999 | 324,999 | 315,000 | 318,000 | 85 | 353.33 |
| 2005-07-20 | 317,001 | 318,000 | 312,000 | 312,000 | 57 | 346.67 |
| 2005-07-19 | 318,000 | 318,000 | 308,001 | 312,999 | 31 | 347.78 |
| 2005-07-15 | 315,000 | 318,999 | 312,000 | 318,000 | 21 | 353.33 |
| 2005-07-14 | 312,000 | 321,999 | 306,999 | 315,000 | 64 | 350 |
| 2005-07-13 | 315,000 | 315,000 | 305,001 | 312,000 | 36 | 346.67 |
| 2005-07-12 | 300,000 | 315,000 | 299,001 | 315,000 | 34 | 350 |
| 2005-07-11 | 300,000 | 305,001 | 297,999 | 297,999 | 45 | 331.11 |
| 2005-07-08 | 297,999 | 305,001 | 297,999 | 305,001 | 20 | 338.89 |
| 2005-07-07 | 302,001 | 305,001 | 297,000 | 300,000 | 26 | 333.33 |
| 2005-07-06 | 312,000 | 312,000 | 303,999 | 306,000 | 33 | 340 |
| 2005-07-05 | 315,000 | 315,000 | 309,999 | 309,999 | 32 | 344.44 |
| 2005-07-04 | 327,999 | 327,999 | 318,000 | 318,000 | 33 | 353.33 |
| 2005-07-01 | 318,000 | 327,999 | 317,001 | 326,001 | 64 | 362.22 |
| 2005-06-30 | 315,999 | 321,999 | 312,000 | 321,000 | 80 | 356.67 |
| 2005-06-29 | 327,999 | 329,001 | 311,001 | 311,001 | 99 | 345.56 |
| 2005-06-28 | 309,999 | 326,001 | 305,001 | 326,001 | 64 | 362.22 |
| 2005-06-27 | 300,999 | 305,001 | 297,999 | 305,001 | 29 | 338.89 |
| 2005-06-24 | 297,999 | 306,000 | 291,000 | 306,000 | 54 | 340 |
| 2005-06-23 | 296,001 | 299,001 | 294,999 | 296,001 | 41 | 328.89 |
| 2005-06-22 | 294,999 | 297,000 | 290,001 | 293,001 | 38 | 325.56 |
| 2005-06-21 | 305,001 | 305,001 | 297,000 | 297,000 | 43 | 330 |
| 2005-06-20 | 297,000 | 300,000 | 291,000 | 300,000 | 24 | 333.33 |
| 2005-06-17 | 300,000 | 300,999 | 296,001 | 297,000 | 39 | 330 |
| 2005-06-16 | 300,999 | 300,999 | 291,999 | 297,000 | 35 | 330 |
| 2005-06-15 | 303,999 | 306,000 | 297,999 | 300,000 | 47 | 333.33 |
| 2005-06-14 | 300,999 | 309,000 | 291,000 | 309,000 | 88 | 343.33 |
| 2005-06-13 | 320,001 | 320,001 | 300,999 | 300,999 | 111 | 334.44 |
| 2005-06-10 | 315,000 | 320,001 | 315,000 | 320,001 | 39 | 355.56 |
| 2005-06-09 | 330,999 | 332,001 | 315,999 | 324,999 | 61 | 361.11 |
| 2005-06-08 | 345,000 | 348,999 | 327,999 | 329,001 | 159 | 365.56 |
| 2005-06-07 | 312,999 | 339,999 | 312,999 | 339,999 | 154 | 377.78 |
| 2005-06-06 | 327,999 | 332,001 | 309,999 | 311,001 | 101 | 345.56 |
| 2005-06-03 | 327,000 | 338,001 | 324,999 | 332,001 | 59 | 368.89 |
| 2005-06-02 | 330,999 | 338,001 | 320,001 | 327,000 | 72 | 363.33 |
| 2005-06-01 | 324,000 | 345,000 | 318,999 | 329,001 | 95 | 365.56 |
| 2005-05-31 | 338,001 | 339,000 | 320,001 | 324,999 | 139 | 361.11 |
| 2005-05-30 | 345,000 | 348,999 | 338,001 | 338,001 | 123 | 375.56 |
| 2005-05-27 | 338,001 | 345,000 | 332,001 | 339,999 | 60 | 377.78 |
| 2005-05-26 | 339,999 | 348,000 | 335,001 | 348,000 | 70 | 386.67 |
| 2005-05-25 | 350,001 | 350,001 | 335,001 | 348,999 | 169 | 387.78 |
| 2005-05-24 | 378,000 | 426,000 | 338,001 | 350,001 | 1,073 | 388.89 |
| 2005-05-23 | 369,000 | 402,999 | 357,999 | 375,999 | 536 | 417.78 |
| 2005-05-20 | 372,999 | 393,000 | 354,999 | 369,999 | 616 | 411.11 |
| 2005-05-19 | 372,999 | 387,999 | 360,000 | 387,999 | 501 | 431.11 |
| 2005-05-18 | 300,000 | 338,001 | 300,000 | 338,001 | 251 | 375.56 |
| 2005-05-17 | 303,999 | 320,001 | 297,999 | 297,999 | 289 | 331.11 |
| 2005-05-16 | 350,001 | 354,000 | 294,999 | 300,000 | 973 | 333.33 |
| 2005-05-13 | 317,001 | 330,000 | 317,001 | 330,000 | 803 | 366.67 |
| 2005-05-12 | 252,999 | 290,001 | 252,999 | 290,001 | 615 | 322.22 |
| 2005-05-11 | 249,000 | 252,999 | 246,999 | 249,999 | 162 | 277.78 |
| 2005-05-10 | 249,999 | 252,999 | 248,001 | 249,000 | 133 | 276.67 |
| 2005-05-09 | 255,999 | 255,999 | 245,001 | 246,000 | 36 | 273.33 |
| 2005-05-06 | 242,001 | 260,001 | 240,000 | 255,999 | 107 | 284.44 |
| 2005-05-02 | 231,999 | 249,999 | 231,999 | 249,999 | 48 | 277.78 |
| 2005-04-28 | 240,999 | 240,999 | 231,999 | 231,999 | 8 | 257.78 |
| 2005-04-27 | 234,999 | 234,999 | 233,001 | 233,001 | 9 | 258.89 |
| 2005-04-26 | 239,001 | 239,001 | 234,999 | 234,999 | 22 | 261.11 |
| 2005-04-25 | 240,000 | 240,000 | 237,999 | 237,999 | 14 | 264.44 |
| 2005-04-22 | 240,000 | 242,001 | 236,001 | 236,001 | 15 | 262.22 |
| 2005-04-21 | 243,000 | 243,000 | 231,999 | 240,000 | 23 | 266.67 |
| 2005-04-20 | 231,999 | 239,001 | 231,999 | 239,001 | 22 | 265.56 |
| 2005-04-19 | 228,999 | 228,999 | 228,000 | 228,000 | 8 | 253.33 |
| 2005-04-18 | 234,000 | 234,000 | 225,999 | 228,999 | 33 | 254.44 |
| 2005-04-15 | 240,999 | 240,999 | 237,999 | 237,999 | 23 | 264.44 |
| 2005-04-14 | 240,000 | 243,000 | 239,001 | 243,000 | 14 | 270 |
| 2005-04-13 | 245,001 | 246,000 | 242,001 | 242,001 | 16 | 268.89 |
| 2005-04-12 | 243,000 | 245,001 | 242,001 | 245,001 | 48 | 272.22 |
| 2005-04-11 | 246,999 | 248,001 | 243,000 | 243,000 | 32 | 270 |
| 2005-04-08 | 240,000 | 245,001 | 237,999 | 245,001 | 41 | 272.22 |
| 2005-04-07 | 231,999 | 245,001 | 231,999 | 240,999 | 62 | 267.78 |
| 2005-04-06 | 230,001 | 234,999 | 228,999 | 228,999 | 30 | 254.44 |
| 2005-04-05 | 234,999 | 234,999 | 228,999 | 228,999 | 14 | 254.44 |
| 2005-04-04 | 225,000 | 234,000 | 222,999 | 234,000 | 43 | 260 |
| 2005-04-01 | 225,000 | 228,999 | 210,000 | 225,000 | 137 | 250 |
| 2005-03-31 | 231,000 | 231,999 | 219,999 | 225,000 | 35 | 250 |
| 2005-03-30 | 240,000 | 240,000 | 237,999 | 237,999 | 16 | 264.44 |
| 2005-03-29 | 243,999 | 243,999 | 239,001 | 243,000 | 18 | 270 |
| 2005-03-28 | 240,000 | 245,001 | 240,000 | 242,001 | 41 | 268.89 |
| 2005-03-25 | 240,000 | 245,001 | 240,000 | 243,999 | 22 | 271.11 |
| 2005-03-24 | 245,001 | 245,001 | 242,001 | 245,001 | 23 | 272.22 |
| 2005-03-23 | 243,000 | 245,001 | 237,000 | 245,001 | 44 | 272.22 |
| 2005-03-22 | 246,000 | 246,000 | 240,000 | 240,000 | 40 | 266.67 |
| 2005-03-18 | 237,999 | 243,000 | 233,001 | 243,000 | 25 | 270 |
| 2005-03-17 | 242,001 | 243,000 | 239,001 | 243,000 | 23 | 270 |
| 2005-03-16 | 242,001 | 243,999 | 239,001 | 243,999 | 29 | 271.11 |
| 2005-03-15 | 245,001 | 245,001 | 239,001 | 242,001 | 32 | 268.89 |
| 2005-03-14 | 237,999 | 237,999 | 236,001 | 237,999 | 70 | 264.44 |
| 2005-03-11 | 242,001 | 245,001 | 237,999 | 239,001 | 57 | 265.56 |
| 2005-03-10 | 240,999 | 242,001 | 239,001 | 242,001 | 112 | 268.89 |
| 2005-03-09 | 237,000 | 240,999 | 237,000 | 240,000 | 64 | 266.67 |
| 2005-03-08 | 237,000 | 237,000 | 228,000 | 237,000 | 50 | 263.33 |
| 2005-03-07 | 240,000 | 240,000 | 236,001 | 237,000 | 22 | 263.33 |
| 2005-03-04 | 231,999 | 234,999 | 231,999 | 234,000 | 14 | 260 |
| 2005-03-03 | 231,000 | 231,000 | 225,000 | 231,000 | 16 | 256.67 |
| 2005-03-02 | 230,001 | 231,999 | 228,000 | 231,000 | 8 | 256.67 |
| 2005-03-01 | 231,000 | 231,999 | 228,999 | 231,000 | 17 | 256.67 |
| 2005-02-28 | 231,999 | 234,999 | 230,001 | 230,001 | 16 | 255.56 |
| 2005-02-25 | 230,001 | 230,001 | 228,000 | 228,000 | 10 | 253.33 |
| 2005-02-24 | 228,999 | 234,000 | 227,001 | 234,000 | 22 | 260 |
| 2005-02-23 | 233,001 | 233,001 | 233,001 | 233,001 | 3 | 258.89 |
| 2005-02-22 | 236,001 | 236,001 | 230,001 | 230,001 | 10 | 255.56 |
| 2005-02-21 | 240,000 | 240,000 | 239,001 | 240,000 | 19 | 266.67 |
| 2005-02-18 | 225,999 | 234,999 | 225,000 | 227,001 | 21 | 252.22 |
| 2005-02-17 | 225,999 | 231,999 | 225,000 | 228,999 | 32 | 254.44 |
| 2005-02-16 | 240,000 | 240,000 | 234,000 | 234,000 | 31 | 260 |
| 2005-02-15 | 240,000 | 242,001 | 236,001 | 240,000 | 38 | 266.67 |
| 2005-02-14 | 248,001 | 248,001 | 240,999 | 240,999 | 64 | 267.78 |
| 2005-02-10 | 243,999 | 246,000 | 242,001 | 246,000 | 25 | 273.33 |
| 2005-02-09 | 243,999 | 243,999 | 243,000 | 243,999 | 11 | 271.11 |
| 2005-02-08 | 245,001 | 245,001 | 242,001 | 242,001 | 14 | 268.89 |
| 2005-02-07 | 243,999 | 248,001 | 242,001 | 243,000 | 28 | 270 |
| 2005-02-04 | 252,000 | 252,000 | 245,001 | 245,001 | 41 | 272.22 |
| 2005-02-03 | 252,000 | 252,000 | 246,999 | 252,000 | 22 | 280 |
| 2005-02-02 | 252,999 | 252,999 | 249,000 | 252,000 | 61 | 280 |
| 2005-02-01 | 251,001 | 251,001 | 246,000 | 246,000 | 20 | 273.33 |
| 2005-01-31 | 252,999 | 252,999 | 246,000 | 249,999 | 25 | 277.78 |
| 2005-01-28 | 242,001 | 252,999 | 242,001 | 249,999 | 39 | 277.78 |
| 2005-01-27 | 255,000 | 255,999 | 246,000 | 246,000 | 77 | 273.33 |
| 2005-01-26 | 249,999 | 252,000 | 248,001 | 249,000 | 47 | 276.67 |
| 2005-01-25 | 243,000 | 243,999 | 240,999 | 243,999 | 28 | 271.11 |
| 2005-01-24 | 240,999 | 242,001 | 239,001 | 240,999 | 11 | 267.78 |
| 2005-01-21 | 236,001 | 242,001 | 234,999 | 242,001 | 44 | 268.89 |
| 2005-01-20 | 240,000 | 240,000 | 231,999 | 236,001 | 47 | 262.22 |
| 2005-01-19 | 249,999 | 249,999 | 242,001 | 243,000 | 38 | 270 |
| 2005-01-18 | 249,999 | 252,000 | 245,001 | 249,999 | 32 | 277.78 |
| 2005-01-17 | 249,999 | 249,999 | 243,999 | 249,000 | 39 | 276.67 |
| 2005-01-14 | 251,001 | 252,999 | 249,999 | 252,999 | 61 | 281.11 |
| 2005-01-13 | 261,000 | 264,999 | 249,999 | 252,999 | 64 | 281.11 |
| 2005-01-12 | 279,000 | 279,000 | 255,999 | 258,999 | 106 | 287.78 |
| 2005-01-11 | 255,999 | 276,000 | 255,999 | 273,999 | 147 | 304.44 |
| 2005-01-07 | 242,001 | 248,001 | 237,000 | 248,001 | 83 | 275.56 |
| 2005-01-06 | 230,001 | 234,000 | 228,000 | 230,001 | 39 | 255.56 |
| 2005-01-05 | 213,000 | 219,999 | 213,000 | 219,999 | 37 | 244.44 |
| 2005-01-04 | 213,000 | 213,999 | 210,000 | 210,000 | 16 | 233.33 |
分割・併合履歴 ： [2017-11-28]1株→3株 [2012-09-26]1株→100株 [2005-09-27]1株→3株
