2379 ディップ(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 | 194,000 | 195,000 | 191,000 | 192,000 | 483 | 384 |
| 2005-12-29 | 196,000 | 200,000 | 193,000 | 193,000 | 1,784 | 386 |
| 2005-12-28 | 188,000 | 196,000 | 187,000 | 193,000 | 1,704 | 386 |
| 2005-12-27 | 187,000 | 193,000 | 187,000 | 188,000 | 1,091 | 376 |
| 2005-12-26 | 186,000 | 194,000 | 186,000 | 188,000 | 2,117 | 376 |
| 2005-12-22 | 191,000 | 191,000 | 185,000 | 186,000 | 945 | 372 |
| 2005-12-21 | 193,000 | 197,000 | 190,000 | 191,000 | 1,372 | 382 |
| 2005-12-20 | 192,000 | 200,000 | 190,000 | 191,000 | 1,854 | 382 |
| 2005-12-19 | 191,000 | 193,000 | 189,000 | 192,000 | 1,029 | 384 |
| 2005-12-16 | 197,000 | 197,000 | 191,000 | 192,000 | 798 | 384 |
| 2005-12-15 | 202,000 | 204,000 | 196,000 | 197,000 | 1,275 | 394 |
| 2005-12-14 | 191,000 | 203,000 | 190,000 | 203,000 | 2,493 | 406 |
| 2005-12-13 | 188,000 | 189,000 | 185,000 | 187,000 | 580 | 374 |
| 2005-12-12 | 189,000 | 189,000 | 185,000 | 186,000 | 568 | 372 |
| 2005-12-09 | 184,000 | 190,000 | 183,000 | 189,000 | 464 | 378 |
| 2005-12-08 | 187,000 | 187,000 | 183,000 | 187,000 | 351 | 374 |
| 2005-12-07 | 187,000 | 191,000 | 185,000 | 186,000 | 792 | 372 |
| 2005-12-06 | 192,000 | 192,000 | 188,000 | 188,000 | 627 | 376 |
| 2005-12-05 | 197,000 | 197,000 | 192,000 | 193,000 | 641 | 386 |
| 2005-12-02 | 201,000 | 203,000 | 196,000 | 197,000 | 678 | 394 |
| 2005-12-01 | 199,000 | 205,000 | 199,000 | 202,000 | 593 | 404 |
| 2005-11-30 | 203,000 | 208,000 | 198,000 | 199,000 | 790 | 398 |
| 2005-11-29 | 200,000 | 208,000 | 199,000 | 201,000 | 1,170 | 402 |
| 2005-11-28 | 194,000 | 203,000 | 193,000 | 200,000 | 739 | 400 |
| 2005-11-25 | 198,000 | 200,000 | 192,000 | 194,000 | 553 | 388 |
| 2005-11-24 | 202,000 | 202,000 | 197,000 | 199,000 | 427 | 398 |
| 2005-11-22 | 200,000 | 203,000 | 198,000 | 199,000 | 611 | 398 |
| 2005-11-21 | 198,000 | 208,000 | 196,000 | 203,000 | 1,230 | 406 |
| 2005-11-18 | 205,000 | 207,000 | 200,000 | 201,000 | 964 | 402 |
| 2005-11-17 | 207,000 | 213,000 | 205,000 | 207,000 | 1,268 | 414 |
| 2005-11-16 | 214,000 | 217,000 | 205,000 | 209,000 | 2,040 | 418 |
| 2005-11-15 | 217,000 | 221,000 | 207,000 | 215,000 | 6,737 | 430 |
| 2005-11-14 | 194,000 | 212,000 | 192,000 | 210,000 | 5,202 | 420 |
| 2005-11-11 | 198,000 | 202,000 | 188,000 | 191,000 | 3,516 | 382 |
| 2005-11-10 | 183,000 | 197,000 | 181,000 | 194,000 | 5,580 | 388 |
| 2005-11-09 | 181,000 | 184,000 | 179,000 | 181,000 | 1,476 | 362 |
| 2005-11-08 | 179,000 | 180,000 | 177,000 | 180,000 | 458 | 360 |
| 2005-11-07 | 176,000 | 180,000 | 176,000 | 180,000 | 615 | 360 |
| 2005-11-04 | 176,000 | 178,000 | 176,000 | 176,000 | 482 | 352 |
| 2005-11-02 | 178,000 | 180,000 | 176,000 | 177,000 | 482 | 354 |
| 2005-11-01 | 178,000 | 179,000 | 177,000 | 179,000 | 243 | 358 |
| 2005-10-31 | 182,000 | 182,000 | 178,000 | 180,000 | 375 | 360 |
| 2005-10-28 | 180,000 | 181,000 | 179,000 | 181,000 | 398 | 362 |
| 2005-10-27 | 185,000 | 185,000 | 181,000 | 182,000 | 456 | 364 |
| 2005-10-26 | 183,000 | 184,000 | 181,000 | 183,000 | 613 | 366 |
| 2005-10-25 | 186,000 | 187,000 | 181,000 | 182,000 | 805 | 364 |
| 2005-10-24 | 186,000 | 192,000 | 184,000 | 185,000 | 1,950 | 370 |
| 2005-10-21 | 179,000 | 183,000 | 178,000 | 183,000 | 424 | 366 |
| 2005-10-20 | 178,000 | 182,000 | 178,000 | 181,000 | 454 | 362 |
| 2005-10-19 | 180,000 | 180,000 | 177,000 | 179,000 | 447 | 358 |
| 2005-10-18 | 184,000 | 184,000 | 180,000 | 182,000 | 542 | 364 |
| 2005-10-17 | 183,000 | 184,000 | 180,000 | 183,000 | 734 | 366 |
| 2005-10-14 | 174,000 | 178,000 | 174,000 | 177,000 | 429 | 354 |
| 2005-10-13 | 177,000 | 179,000 | 173,000 | 177,000 | 750 | 354 |
| 2005-10-12 | 184,000 | 184,000 | 176,000 | 178,000 | 1,450 | 356 |
| 2005-10-11 | 185,000 | 186,000 | 183,000 | 184,000 | 355 | 368 |
| 2005-10-07 | 186,000 | 188,000 | 184,000 | 184,000 | 447 | 368 |
| 2005-10-06 | 192,000 | 192,000 | 185,000 | 186,000 | 860 | 372 |
| 2005-10-05 | 188,000 | 193,000 | 186,000 | 192,000 | 1,265 | 384 |
| 2005-10-04 | 191,000 | 197,000 | 185,000 | 188,000 | 5,422 | 376 |
| 2005-10-03 | 183,000 | 186,000 | 180,000 | 180,000 | 1,711 | 360 |
| 2005-09-30 | 177,000 | 181,000 | 175,000 | 180,000 | 1,452 | 360 |
| 2005-09-29 | 188,000 | 188,000 | 175,000 | 177,000 | 1,072 | 354 |
| 2005-09-28 | 183,000 | 190,000 | 177,000 | 186,000 | 1,225 | 372 |
| 2005-09-27 | 195,000 | 196,000 | 179,000 | 182,000 | 1,616 | 364 |
| 2005-09-26 | 197,000 | 201,000 | 196,000 | 196,000 | 1,232 | 392 |
| 2005-09-22 | 199,000 | 199,000 | 193,000 | 194,000 | 1,334 | 388 |
| 2005-09-21 | 207,000 | 208,000 | 196,000 | 200,000 | 3,890 | 400 |
| 2005-09-20 | 216,000 | 221,000 | 211,000 | 214,000 | 6,193 | 428 |
| 2005-09-16 | 247,000 | 248,000 | 246,000 | 248,000 | 474 | 496 |
| 2005-09-15 | 246,000 | 249,000 | 246,000 | 246,000 | 605 | 492 |
| 2005-09-14 | 249,000 | 250,000 | 247,000 | 249,000 | 342 | 498 |
| 2005-09-13 | 251,000 | 251,000 | 248,000 | 249,000 | 235 | 498 |
| 2005-09-12 | 253,000 | 254,000 | 248,000 | 250,000 | 400 | 500 |
| 2005-09-09 | 249,000 | 251,000 | 248,000 | 250,000 | 391 | 500 |
| 2005-09-08 | 250,000 | 251,000 | 248,000 | 250,000 | 268 | 500 |
| 2005-09-07 | 254,000 | 255,000 | 249,000 | 250,000 | 570 | 500 |
| 2005-09-06 | 259,000 | 259,000 | 253,000 | 254,000 | 531 | 508 |
| 2005-09-05 | 255,000 | 261,000 | 255,000 | 260,000 | 1,046 | 520 |
| 2005-09-02 | 258,000 | 258,000 | 249,000 | 254,000 | 614 | 508 |
| 2005-09-01 | 261,000 | 261,000 | 256,000 | 257,000 | 615 | 514 |
| 2005-08-31 | 262,000 | 264,000 | 258,000 | 260,000 | 834 | 520 |
| 2005-08-30 | 255,000 | 266,000 | 255,000 | 264,000 | 1,357 | 528 |
| 2005-08-29 | 253,000 | 257,000 | 251,000 | 255,000 | 478 | 510 |
| 2005-08-26 | 252,000 | 253,000 | 249,000 | 251,000 | 274 | 502 |
| 2005-08-25 | 252,000 | 253,000 | 246,000 | 247,000 | 510 | 494 |
| 2005-08-24 | 254,000 | 257,000 | 252,000 | 252,000 | 374 | 504 |
| 2005-08-23 | 262,000 | 262,000 | 253,000 | 257,000 | 638 | 514 |
| 2005-08-22 | 263,000 | 263,000 | 257,000 | 260,000 | 728 | 520 |
| 2005-08-19 | 265,000 | 266,000 | 256,000 | 256,000 | 1,231 | 512 |
| 2005-08-18 | 254,000 | 258,000 | 253,000 | 258,000 | 1,108 | 516 |
| 2005-08-17 | 244,000 | 255,000 | 244,000 | 250,000 | 2,172 | 500 |
| 2005-08-16 | 240,000 | 249,000 | 238,000 | 244,000 | 1,344 | 488 |
| 2005-08-15 | 245,000 | 248,000 | 241,000 | 243,000 | 424 | 486 |
| 2005-08-12 | 251,000 | 253,000 | 246,000 | 248,000 | 725 | 496 |
| 2005-08-11 | 258,000 | 259,000 | 250,000 | 252,000 | 910 | 504 |
| 2005-08-10 | 263,000 | 265,000 | 254,000 | 255,000 | 1,615 | 510 |
| 2005-08-09 | 256,000 | 265,000 | 255,000 | 260,000 | 1,869 | 520 |
| 2005-08-08 | 238,000 | 250,000 | 233,000 | 250,000 | 1,170 | 500 |
| 2005-08-05 | 256,000 | 257,000 | 246,000 | 246,000 | 988 | 492 |
| 2005-08-04 | 261,000 | 263,000 | 246,000 | 254,000 | 1,552 | 508 |
| 2005-08-03 | 277,000 | 277,000 | 264,000 | 268,000 | 1,236 | 536 |
| 2005-08-02 | 287,000 | 289,000 | 274,000 | 279,000 | 1,187 | 558 |
| 2005-08-01 | 287,000 | 289,000 | 285,000 | 286,000 | 428 | 572 |
| 2005-07-29 | 293,000 | 293,000 | 289,000 | 289,000 | 370 | 578 |
| 2005-07-28 | 294,000 | 295,000 | 289,000 | 292,000 | 557 | 584 |
| 2005-07-27 | 287,000 | 293,000 | 285,000 | 291,000 | 1,080 | 582 |
| 2005-07-26 | 284,000 | 288,000 | 283,000 | 283,000 | 699 | 566 |
| 2005-07-25 | 287,000 | 292,000 | 283,000 | 284,000 | 2,067 | 568 |
| 2005-07-22 | 287,000 | 299,000 | 286,000 | 294,000 | 1,643 | 588 |
| 2005-07-21 | 295,000 | 296,000 | 288,000 | 289,000 | 1,694 | 578 |
| 2005-07-20 | 303,000 | 303,000 | 293,000 | 295,000 | 1,643 | 590 |
| 2005-07-19 | 302,000 | 308,000 | 287,000 | 302,000 | 5,907 | 604 |
| 2005-07-15 | 327,000 | 332,000 | 318,000 | 322,000 | 2,059 | 644 |
| 2005-07-14 | 343,000 | 351,000 | 324,000 | 325,000 | 6,561 | 650 |
| 2005-07-13 | 344,000 | 354,000 | 335,000 | 338,000 | 5,731 | 676 |
| 2005-07-12 | 340,000 | 346,000 | 335,000 | 341,000 | 5,036 | 682 |
| 2005-07-11 | 325,000 | 348,000 | 322,000 | 344,000 | 14,936 | 688 |
| 2005-07-08 | 317,000 | 328,000 | 314,000 | 319,000 | 2,986 | 638 |
| 2005-07-07 | 323,000 | 328,000 | 312,000 | 317,000 | 5,889 | 634 |
| 2005-07-06 | 314,000 | 334,000 | 313,000 | 319,000 | 8,804 | 638 |
| 2005-07-05 | 324,000 | 325,000 | 305,000 | 309,000 | 3,234 | 618 |
| 2005-07-04 | 302,000 | 331,000 | 302,000 | 322,000 | 7,896 | 644 |
| 2005-07-01 | 304,000 | 305,000 | 296,000 | 300,000 | 1,465 | 600 |
| 2005-06-30 | 311,000 | 311,000 | 298,000 | 304,000 | 2,125 | 608 |
| 2005-06-29 | 307,000 | 320,000 | 300,000 | 316,000 | 8,742 | 632 |
| 2005-06-28 | 285,000 | 302,000 | 284,000 | 302,000 | 3,695 | 604 |
| 2005-06-27 | 285,000 | 286,000 | 280,000 | 284,000 | 770 | 568 |
| 2005-06-24 | 282,000 | 291,000 | 280,000 | 289,000 | 836 | 578 |
| 2005-06-23 | 291,000 | 295,000 | 285,000 | 288,000 | 1,910 | 576 |
| 2005-06-22 | 278,000 | 288,000 | 277,000 | 288,000 | 800 | 576 |
| 2005-06-21 | 288,000 | 288,000 | 280,000 | 281,000 | 834 | 562 |
| 2005-06-20 | 284,000 | 294,000 | 283,000 | 289,000 | 1,799 | 578 |
| 2005-06-17 | 275,000 | 288,000 | 275,000 | 283,000 | 1,734 | 566 |
| 2005-06-16 | 275,000 | 275,000 | 272,000 | 274,000 | 457 | 548 |
| 2005-06-15 | 273,000 | 275,000 | 268,000 | 273,000 | 521 | 546 |
| 2005-06-14 | 277,000 | 279,000 | 271,000 | 272,000 | 689 | 544 |
| 2005-06-13 | 278,000 | 281,000 | 275,000 | 276,000 | 711 | 552 |
| 2005-06-10 | 275,000 | 281,000 | 272,000 | 275,000 | 1,430 | 550 |
| 2005-06-09 | 278,000 | 282,000 | 271,000 | 272,000 | 833 | 544 |
| 2005-06-08 | 281,000 | 282,000 | 273,000 | 278,000 | 1,508 | 556 |
| 2005-06-07 | 292,000 | 296,000 | 279,000 | 283,000 | 1,640 | 566 |
| 2005-06-06 | 299,000 | 299,000 | 288,000 | 289,000 | 1,734 | 578 |
| 2005-06-03 | 300,000 | 300,000 | 287,000 | 297,000 | 2,617 | 594 |
| 2005-06-02 | 280,000 | 297,000 | 280,000 | 297,000 | 3,086 | 594 |
| 2005-06-01 | 274,000 | 287,000 | 270,000 | 279,000 | 1,841 | 558 |
| 2005-05-31 | 266,000 | 275,000 | 265,000 | 275,000 | 725 | 550 |
| 2005-05-30 | 275,000 | 279,000 | 263,000 | 269,000 | 1,096 | 538 |
| 2005-05-27 | 268,000 | 278,000 | 266,000 | 272,000 | 887 | 544 |
| 2005-05-26 | 269,000 | 274,000 | 265,000 | 267,000 | 1,485 | 534 |
| 2005-05-25 | 290,000 | 293,000 | 273,000 | 275,000 | 1,633 | 550 |
| 2005-05-24 | 301,000 | 305,000 | 282,000 | 289,000 | 3,448 | 578 |
| 2005-05-23 | 292,000 | 308,000 | 285,000 | 306,000 | 4,381 | 612 |
| 2005-05-20 | 288,000 | 292,000 | 280,000 | 284,000 | 1,035 | 568 |
| 2005-05-19 | 275,000 | 289,000 | 272,000 | 288,000 | 1,874 | 576 |
| 2005-05-18 | 270,000 | 282,000 | 258,000 | 260,000 | 1,003 | 520 |
| 2005-05-17 | 284,000 | 286,000 | 261,000 | 266,000 | 1,534 | 532 |
| 2005-05-16 | 295,000 | 295,000 | 273,000 | 277,000 | 1,735 | 554 |
| 2005-05-13 | 298,000 | 303,000 | 293,000 | 293,000 | 3,148 | 586 |
| 2005-05-12 | 288,000 | 308,000 | 287,000 | 306,000 | 8,797 | 612 |
| 2005-05-11 | 275,000 | 285,000 | 275,000 | 285,000 | 1,936 | 570 |
| 2005-05-10 | 278,000 | 289,000 | 270,000 | 274,000 | 5,128 | 548 |
| 2005-05-09 | 290,000 | 291,000 | 269,000 | 270,000 | 4,040 | 540 |
| 2005-05-06 | 307,000 | 307,000 | 293,000 | 296,000 | 1,417 | 592 |
| 2005-05-02 | 308,000 | 313,000 | 303,000 | 306,000 | 1,611 | 612 |
| 2005-04-28 | 318,000 | 318,000 | 306,000 | 308,000 | 3,570 | 616 |
| 2005-04-27 | 301,000 | 321,000 | 296,000 | 320,000 | 9,373 | 640 |
| 2005-04-26 | 325,000 | 325,000 | 303,000 | 303,000 | 7,298 | 606 |
| 2005-04-25 | 291,000 | 319,000 | 285,000 | 315,000 | 16,758 | 630 |
| 2005-04-22 | 314,000 | 320,000 | 274,000 | 275,000 | 9,406 | 550 |
| 2005-04-21 | 280,000 | 304,000 | 278,000 | 304,000 | 14,905 | 608 |
| 2005-04-20 | 236,000 | 264,000 | 233,000 | 264,000 | 3,215 | 528 |
| 2005-04-19 | 222,000 | 229,000 | 219,000 | 224,000 | 711 | 448 |
| 2005-04-18 | 235,000 | 239,000 | 218,000 | 218,000 | 898 | 436 |
| 2005-04-15 | 237,000 | 243,000 | 232,000 | 239,000 | 779 | 478 |
| 2005-04-14 | 231,000 | 236,000 | 228,000 | 236,000 | 357 | 472 |
| 2005-04-13 | 235,000 | 239,000 | 232,000 | 232,000 | 313 | 464 |
| 2005-04-12 | 242,000 | 242,000 | 233,000 | 240,000 | 402 | 480 |
| 2005-04-11 | 242,000 | 246,000 | 237,000 | 241,000 | 918 | 482 |
| 2005-04-08 | 231,000 | 238,000 | 229,000 | 235,000 | 759 | 470 |
| 2005-04-07 | 224,000 | 229,000 | 222,000 | 229,000 | 322 | 458 |
| 2005-04-06 | 229,000 | 233,000 | 225,000 | 225,000 | 511 | 450 |
| 2005-04-05 | 225,000 | 230,000 | 222,000 | 229,000 | 579 | 458 |
| 2005-04-04 | 222,000 | 225,000 | 219,000 | 225,000 | 539 | 450 |
| 2005-04-01 | 205,000 | 228,000 | 203,000 | 225,000 | 970 | 450 |
| 2005-03-31 | 204,000 | 207,000 | 200,000 | 203,000 | 228 | 406 |
| 2005-03-30 | 204,000 | 204,000 | 200,000 | 204,000 | 233 | 408 |
| 2005-03-29 | 205,000 | 209,000 | 203,000 | 203,000 | 193 | 406 |
| 2005-03-28 | 208,000 | 211,000 | 206,000 | 206,000 | 148 | 412 |
| 2005-03-25 | 211,000 | 212,000 | 207,000 | 210,000 | 225 | 420 |
| 2005-03-24 | 214,000 | 214,000 | 211,000 | 213,000 | 138 | 426 |
| 2005-03-23 | 216,000 | 217,000 | 211,000 | 212,000 | 310 | 424 |
| 2005-03-22 | 210,000 | 218,000 | 207,000 | 218,000 | 411 | 436 |
| 2005-03-18 | 207,000 | 210,000 | 205,000 | 210,000 | 484 | 420 |
| 2005-03-17 | 211,000 | 212,000 | 208,000 | 210,000 | 322 | 420 |
| 2005-03-16 | 211,000 | 214,000 | 210,000 | 213,000 | 248 | 426 |
| 2005-03-15 | 218,000 | 219,000 | 212,000 | 215,000 | 411 | 430 |
| 2005-03-14 | 221,000 | 223,000 | 217,000 | 219,000 | 286 | 438 |
| 2005-03-11 | 221,000 | 223,000 | 220,000 | 222,000 | 364 | 444 |
| 2005-03-10 | 226,000 | 226,000 | 220,000 | 223,000 | 218 | 446 |
| 2005-03-09 | 220,000 | 225,000 | 220,000 | 224,000 | 471 | 448 |
| 2005-03-08 | 223,000 | 224,000 | 218,000 | 219,000 | 433 | 438 |
| 2005-03-07 | 230,000 | 230,000 | 223,000 | 224,000 | 312 | 448 |
| 2005-03-04 | 229,000 | 229,000 | 225,000 | 229,000 | 337 | 458 |
| 2005-03-03 | 230,000 | 231,000 | 227,000 | 229,000 | 332 | 458 |
| 2005-03-02 | 232,000 | 234,000 | 228,000 | 231,000 | 392 | 462 |
| 2005-03-01 | 236,000 | 236,000 | 229,000 | 230,000 | 580 | 460 |
| 2005-02-28 | 237,000 | 240,000 | 235,000 | 238,000 | 380 | 476 |
| 2005-02-25 | 238,000 | 240,000 | 234,000 | 239,000 | 286 | 478 |
| 2005-02-24 | 237,000 | 240,000 | 234,000 | 238,000 | 292 | 476 |
| 2005-02-23 | 236,000 | 242,000 | 228,000 | 238,000 | 483 | 476 |
| 2005-02-22 | 241,000 | 242,000 | 234,000 | 240,000 | 544 | 480 |
| 2005-02-21 | 229,000 | 237,000 | 228,000 | 234,000 | 517 | 468 |
| 2005-02-18 | 229,000 | 234,000 | 224,000 | 225,000 | 599 | 450 |
| 2005-02-17 | 224,000 | 241,000 | 220,000 | 232,000 | 1,194 | 464 |
| 2005-02-16 | 235,000 | 239,000 | 226,000 | 226,000 | 937 | 452 |
| 2005-02-15 | 245,000 | 246,000 | 237,000 | 239,000 | 886 | 478 |
| 2005-02-14 | 250,000 | 251,000 | 246,000 | 248,000 | 588 | 496 |
| 2005-02-10 | 255,000 | 255,000 | 248,000 | 252,000 | 632 | 504 |
| 2005-02-09 | 255,000 | 259,000 | 251,000 | 253,000 | 878 | 506 |
| 2005-02-08 | 248,000 | 262,000 | 244,000 | 255,000 | 1,693 | 510 |
| 2005-02-07 | 250,000 | 251,000 | 246,000 | 249,000 | 889 | 498 |
| 2005-02-04 | 253,000 | 257,000 | 244,000 | 250,000 | 1,482 | 500 |
| 2005-02-03 | 253,000 | 254,000 | 241,000 | 253,000 | 3,230 | 506 |
| 2005-02-02 | 248,000 | 260,000 | 245,000 | 258,000 | 8,028 | 516 |
| 2005-02-01 | 232,000 | 246,000 | 232,000 | 240,000 | 5,839 | 480 |
| 2005-01-31 | 228,000 | 232,000 | 227,000 | 230,000 | 1,565 | 460 |
| 2005-01-28 | 222,000 | 227,000 | 218,000 | 225,000 | 1,177 | 450 |
| 2005-01-27 | 227,000 | 227,000 | 221,000 | 223,000 | 985 | 446 |
| 2005-01-26 | 231,000 | 231,000 | 226,000 | 227,000 | 1,355 | 454 |
| 2005-01-25 | 235,000 | 235,000 | 228,000 | 230,000 | 1,573 | 460 |
| 2005-01-24 | 230,000 | 236,000 | 229,000 | 233,000 | 1,684 | 466 |
| 2005-01-21 | 225,000 | 233,000 | 221,000 | 230,000 | 1,869 | 460 |
| 2005-01-20 | 222,000 | 228,000 | 218,000 | 226,000 | 1,811 | 452 |
| 2005-01-19 | 220,000 | 238,000 | 220,000 | 230,000 | 6,868 | 460 |
| 2005-01-18 | 214,000 | 218,000 | 207,000 | 215,000 | 3,076 | 430 |
| 2005-01-17 | 200,000 | 217,000 | 200,000 | 213,000 | 10,068 | 426 |
| 2005-01-14 | 222,000 | 241,000 | 222,000 | 236,000 | 3,604 | 472 |
| 2005-01-13 | 236,000 | 237,000 | 221,000 | 228,000 | 2,468 | 456 |
| 2005-01-12 | 243,000 | 243,000 | 232,000 | 233,000 | 3,139 | 466 |
| 2005-01-11 | 252,000 | 254,000 | 242,000 | 244,000 | 4,851 | 488 |
| 2005-01-07 | 239,000 | 251,000 | 236,000 | 245,000 | 7,586 | 490 |
| 2005-01-06 | 236,000 | 239,000 | 227,000 | 235,000 | 4,234 | 470 |
| 2005-01-05 | 234,000 | 244,000 | 221,000 | 233,000 | 11,619 | 466 |
| 2005-01-04 | 202,000 | 226,000 | 201,000 | 226,000 | 5,598 | 452 |
分割・併合履歴 ： [2015-08-27]1株→5株 [2012-08-29]1株→100株 [2004-08-26]1株→5株
