2385 (株)総医研ホールディングス 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 | 455,000 | 459,000 | 448,000 | 453,000 | 2,343 | 4,530 |
| 2005-12-29 | 445,000 | 453,000 | 441,000 | 449,000 | 3,716 | 4,490 |
| 2005-12-28 | 430,000 | 438,000 | 427,000 | 437,000 | 1,631 | 4,370 |
| 2005-12-27 | 428,000 | 433,000 | 425,000 | 425,000 | 1,990 | 4,250 |
| 2005-12-26 | 418,000 | 423,000 | 410,000 | 419,000 | 1,705 | 4,190 |
| 2005-12-22 | 417,000 | 420,000 | 411,000 | 415,000 | 1,108 | 4,150 |
| 2005-12-21 | 431,000 | 432,000 | 418,000 | 419,000 | 2,179 | 4,190 |
| 2005-12-20 | 432,000 | 438,000 | 428,000 | 431,000 | 3,007 | 4,310 |
| 2005-12-19 | 439,000 | 443,000 | 427,000 | 428,000 | 3,969 | 4,280 |
| 2005-12-16 | 411,000 | 436,000 | 408,000 | 425,000 | 7,385 | 4,250 |
| 2005-12-15 | 390,000 | 413,000 | 389,000 | 406,000 | 5,538 | 4,060 |
| 2005-12-14 | 387,000 | 390,000 | 385,000 | 389,000 | 907 | 3,890 |
| 2005-12-13 | 387,000 | 388,000 | 384,000 | 387,000 | 768 | 3,870 |
| 2005-12-12 | 385,000 | 388,000 | 384,000 | 386,000 | 1,075 | 3,860 |
| 2005-12-09 | 383,000 | 386,000 | 382,000 | 384,000 | 827 | 3,840 |
| 2005-12-08 | 385,000 | 389,000 | 383,000 | 383,000 | 705 | 3,830 |
| 2005-12-07 | 387,000 | 389,000 | 384,000 | 385,000 | 675 | 3,850 |
| 2005-12-06 | 391,000 | 392,000 | 386,000 | 387,000 | 1,089 | 3,870 |
| 2005-12-05 | 392,000 | 393,000 | 386,000 | 387,000 | 1,084 | 3,870 |
| 2005-12-02 | 392,000 | 395,000 | 389,000 | 390,000 | 744 | 3,900 |
| 2005-12-01 | 395,000 | 395,000 | 388,000 | 388,000 | 952 | 3,880 |
| 2005-11-30 | 386,000 | 393,000 | 385,000 | 393,000 | 1,453 | 3,930 |
| 2005-11-29 | 386,000 | 387,000 | 384,000 | 385,000 | 641 | 3,850 |
| 2005-11-28 | 384,000 | 386,000 | 384,000 | 385,000 | 701 | 3,850 |
| 2005-11-25 | 382,000 | 384,000 | 381,000 | 382,000 | 512 | 3,820 |
| 2005-11-24 | 387,000 | 387,000 | 381,000 | 382,000 | 1,066 | 3,820 |
| 2005-11-22 | 388,000 | 390,000 | 385,000 | 387,000 | 1,173 | 3,870 |
| 2005-11-21 | 383,000 | 389,000 | 382,000 | 386,000 | 1,259 | 3,860 |
| 2005-11-18 | 381,000 | 385,000 | 381,000 | 381,000 | 561 | 3,810 |
| 2005-11-17 | 382,000 | 383,000 | 380,000 | 381,000 | 442 | 3,810 |
| 2005-11-16 | 381,000 | 386,000 | 379,000 | 382,000 | 927 | 3,820 |
| 2005-11-15 | 380,000 | 381,000 | 378,000 | 379,000 | 569 | 3,790 |
| 2005-11-14 | 382,000 | 383,000 | 380,000 | 381,000 | 584 | 3,810 |
| 2005-11-11 | 381,000 | 383,000 | 380,000 | 382,000 | 506 | 3,820 |
| 2005-11-10 | 383,000 | 383,000 | 379,000 | 381,000 | 697 | 3,810 |
| 2005-11-09 | 386,000 | 386,000 | 376,000 | 381,000 | 1,469 | 3,810 |
| 2005-11-08 | 384,000 | 388,000 | 382,000 | 385,000 | 994 | 3,850 |
| 2005-11-07 | 387,000 | 388,000 | 381,000 | 381,000 | 1,931 | 3,810 |
| 2005-11-04 | 389,000 | 391,000 | 386,000 | 391,000 | 887 | 3,910 |
| 2005-11-02 | 391,000 | 393,000 | 388,000 | 389,000 | 776 | 3,890 |
| 2005-11-01 | 391,000 | 392,000 | 390,000 | 392,000 | 271 | 3,920 |
| 2005-10-31 | 390,000 | 394,000 | 390,000 | 391,000 | 444 | 3,910 |
| 2005-10-28 | 392,000 | 395,000 | 390,000 | 391,000 | 643 | 3,910 |
| 2005-10-27 | 402,000 | 403,000 | 393,000 | 397,000 | 1,032 | 3,970 |
| 2005-10-26 | 403,000 | 408,000 | 398,000 | 402,000 | 2,818 | 4,020 |
| 2005-10-25 | 383,000 | 396,000 | 382,000 | 395,000 | 2,517 | 3,950 |
| 2005-10-24 | 383,000 | 387,000 | 382,000 | 387,000 | 516 | 3,870 |
| 2005-10-21 | 382,000 | 385,000 | 381,000 | 385,000 | 425 | 3,850 |
| 2005-10-20 | 386,000 | 387,000 | 383,000 | 385,000 | 359 | 3,850 |
| 2005-10-19 | 392,000 | 392,000 | 386,000 | 389,000 | 554 | 3,890 |
| 2005-10-18 | 384,000 | 393,000 | 383,000 | 393,000 | 875 | 3,930 |
| 2005-10-17 | 383,000 | 385,000 | 382,000 | 384,000 | 488 | 3,840 |
| 2005-10-14 | 382,000 | 385,000 | 380,000 | 382,000 | 493 | 3,820 |
| 2005-10-13 | 382,000 | 386,000 | 380,000 | 383,000 | 653 | 3,830 |
| 2005-10-12 | 382,000 | 387,000 | 381,000 | 381,000 | 1,088 | 3,810 |
| 2005-10-11 | 390,000 | 391,000 | 383,000 | 386,000 | 716 | 3,860 |
| 2005-10-07 | 390,000 | 393,000 | 387,000 | 389,000 | 392 | 3,890 |
| 2005-10-06 | 394,000 | 394,000 | 390,000 | 391,000 | 398 | 3,910 |
| 2005-10-05 | 395,000 | 398,000 | 394,000 | 396,000 | 467 | 3,960 |
| 2005-10-04 | 398,000 | 398,000 | 394,000 | 398,000 | 647 | 3,980 |
| 2005-10-03 | 401,000 | 401,000 | 395,000 | 395,000 | 865 | 3,950 |
| 2005-09-30 | 378,000 | 395,000 | 375,000 | 393,000 | 1,071 | 3,930 |
| 2005-09-29 | 382,000 | 384,000 | 379,000 | 380,000 | 1,153 | 3,800 |
| 2005-09-28 | 385,000 | 389,000 | 382,000 | 385,000 | 1,196 | 3,850 |
| 2005-09-27 | 398,000 | 399,000 | 380,000 | 390,000 | 1,310 | 3,900 |
| 2005-09-26 | 400,000 | 400,000 | 396,000 | 398,000 | 709 | 3,980 |
| 2005-09-22 | 400,000 | 401,000 | 397,000 | 398,000 | 720 | 3,980 |
| 2005-09-21 | 404,000 | 405,000 | 398,000 | 402,000 | 1,048 | 4,020 |
| 2005-09-20 | 405,000 | 408,000 | 403,000 | 405,000 | 809 | 4,050 |
| 2005-09-16 | 401,000 | 404,000 | 401,000 | 402,000 | 564 | 4,020 |
| 2005-09-15 | 404,000 | 404,000 | 400,000 | 401,000 | 719 | 4,010 |
| 2005-09-14 | 397,000 | 405,000 | 396,000 | 405,000 | 1,400 | 4,050 |
| 2005-09-13 | 399,000 | 400,000 | 396,000 | 397,000 | 1,034 | 3,970 |
| 2005-09-12 | 398,000 | 399,000 | 396,000 | 397,000 | 462 | 3,970 |
| 2005-09-09 | 394,000 | 397,000 | 394,000 | 395,000 | 633 | 3,950 |
| 2005-09-08 | 398,000 | 402,000 | 395,000 | 396,000 | 1,083 | 3,960 |
| 2005-09-07 | 403,000 | 403,000 | 394,000 | 396,000 | 1,211 | 3,960 |
| 2005-09-06 | 405,000 | 406,000 | 400,000 | 401,000 | 815 | 4,010 |
| 2005-09-05 | 406,000 | 408,000 | 403,000 | 406,000 | 720 | 4,060 |
| 2005-09-02 | 410,000 | 411,000 | 405,000 | 409,000 | 1,045 | 4,090 |
| 2005-09-01 | 415,000 | 417,000 | 407,000 | 407,000 | 2,461 | 4,070 |
| 2005-08-31 | 405,000 | 412,000 | 402,000 | 409,000 | 1,591 | 4,090 |
| 2005-08-30 | 403,000 | 408,000 | 399,000 | 405,000 | 1,152 | 4,050 |
| 2005-08-29 | 403,000 | 408,000 | 398,000 | 398,000 | 876 | 3,980 |
| 2005-08-26 | 413,000 | 413,000 | 403,000 | 403,000 | 1,568 | 4,030 |
| 2005-08-25 | 401,000 | 415,000 | 401,000 | 413,000 | 3,586 | 4,130 |
| 2005-08-24 | 391,000 | 405,000 | 391,000 | 400,000 | 2,538 | 4,000 |
| 2005-08-23 | 395,000 | 395,000 | 389,000 | 391,000 | 1,214 | 3,910 |
| 2005-08-22 | 398,000 | 400,000 | 395,000 | 396,000 | 991 | 3,960 |
| 2005-08-19 | 400,000 | 402,000 | 394,000 | 400,000 | 1,392 | 4,000 |
| 2005-08-18 | 390,000 | 407,000 | 390,000 | 404,000 | 1,755 | 4,040 |
| 2005-08-17 | 389,000 | 393,000 | 388,000 | 391,000 | 510 | 3,910 |
| 2005-08-16 | 390,000 | 394,000 | 386,000 | 393,000 | 643 | 3,930 |
| 2005-08-15 | 403,000 | 404,000 | 395,000 | 396,000 | 679 | 3,960 |
| 2005-08-12 | 406,000 | 406,000 | 401,000 | 404,000 | 434 | 4,040 |
| 2005-08-11 | 405,000 | 406,000 | 401,000 | 404,000 | 390 | 4,040 |
| 2005-08-10 | 413,000 | 413,000 | 400,000 | 402,000 | 896 | 4,020 |
| 2005-08-09 | 395,000 | 400,000 | 393,000 | 398,000 | 775 | 3,980 |
| 2005-08-08 | 380,000 | 390,000 | 379,000 | 390,000 | 619 | 3,900 |
| 2005-08-05 | 388,000 | 394,000 | 387,000 | 392,000 | 568 | 3,920 |
| 2005-08-04 | 398,000 | 398,000 | 378,000 | 394,000 | 1,324 | 3,940 |
| 2005-08-03 | 413,000 | 417,000 | 399,000 | 403,000 | 1,091 | 4,030 |
| 2005-08-02 | 425,000 | 426,000 | 414,000 | 416,000 | 702 | 4,160 |
| 2005-08-01 | 430,000 | 434,000 | 423,000 | 426,000 | 1,087 | 4,260 |
| 2005-07-29 | 420,000 | 423,000 | 419,000 | 420,000 | 390 | 4,200 |
| 2005-07-28 | 420,000 | 422,000 | 418,000 | 420,000 | 521 | 4,200 |
| 2005-07-27 | 424,000 | 424,000 | 416,000 | 417,000 | 453 | 4,170 |
| 2005-07-26 | 427,000 | 430,000 | 422,000 | 424,000 | 643 | 4,240 |
| 2005-07-25 | 418,000 | 432,000 | 416,000 | 430,000 | 2,425 | 4,300 |
| 2005-07-22 | 410,000 | 428,000 | 405,000 | 420,000 | 2,844 | 4,200 |
| 2005-07-21 | 418,000 | 421,000 | 405,000 | 410,000 | 1,295 | 4,100 |
| 2005-07-20 | 412,000 | 419,000 | 411,000 | 415,000 | 970 | 4,150 |
| 2005-07-19 | 411,000 | 412,000 | 405,000 | 411,000 | 512 | 4,110 |
| 2005-07-15 | 414,000 | 415,000 | 406,000 | 408,000 | 1,014 | 4,080 |
| 2005-07-14 | 404,000 | 413,000 | 400,000 | 411,000 | 1,323 | 4,110 |
| 2005-07-13 | 403,000 | 404,000 | 398,000 | 403,000 | 482 | 4,030 |
| 2005-07-12 | 407,000 | 408,000 | 398,000 | 401,000 | 912 | 4,010 |
| 2005-07-11 | 394,000 | 400,000 | 392,000 | 400,000 | 686 | 4,000 |
| 2005-07-08 | 393,000 | 395,000 | 388,000 | 390,000 | 770 | 3,900 |
| 2005-07-07 | 399,000 | 400,000 | 395,000 | 395,000 | 463 | 3,950 |
| 2005-07-06 | 396,000 | 398,000 | 394,000 | 397,000 | 472 | 3,970 |
| 2005-07-05 | 401,000 | 403,000 | 392,000 | 393,000 | 787 | 3,930 |
| 2005-07-04 | 404,000 | 406,000 | 400,000 | 401,000 | 756 | 4,010 |
| 2005-07-01 | 406,000 | 410,000 | 401,000 | 406,000 | 774 | 4,060 |
| 2005-06-30 | 418,000 | 418,000 | 409,000 | 409,000 | 880 | 4,090 |
| 2005-06-29 | 430,000 | 434,000 | 415,000 | 419,000 | 1,873 | 4,190 |
| 2005-06-28 | 407,000 | 427,000 | 407,000 | 426,000 | 3,372 | 4,260 |
| 2005-06-27 | 391,000 | 406,000 | 391,000 | 401,000 | 2,363 | 4,010 |
| 2005-06-24 | 755,000 | 765,000 | 752,000 | 762,000 | 1,356 | 3,810 |
| 2005-06-23 | 763,000 | 769,000 | 760,000 | 765,000 | 869 | 3,825 |
| 2005-06-22 | 772,000 | 772,000 | 759,000 | 763,000 | 653 | 3,815 |
| 2005-06-21 | 775,000 | 779,000 | 764,000 | 771,000 | 772 | 3,855 |
| 2005-06-20 | 751,000 | 770,000 | 749,000 | 769,000 | 1,145 | 3,845 |
| 2005-06-17 | 734,000 | 744,000 | 731,000 | 741,000 | 433 | 3,705 |
| 2005-06-16 | 733,000 | 736,000 | 729,000 | 733,000 | 324 | 3,665 |
| 2005-06-15 | 733,000 | 735,000 | 728,000 | 733,000 | 400 | 3,665 |
| 2005-06-14 | 741,000 | 741,000 | 730,000 | 732,000 | 448 | 3,660 |
| 2005-06-13 | 734,000 | 750,000 | 734,000 | 736,000 | 695 | 3,680 |
| 2005-06-10 | 730,000 | 741,000 | 726,000 | 735,000 | 384 | 3,675 |
| 2005-06-09 | 750,000 | 750,000 | 726,000 | 736,000 | 659 | 3,680 |
| 2005-06-08 | 765,000 | 769,000 | 753,000 | 756,000 | 413 | 3,780 |
| 2005-06-07 | 775,000 | 776,000 | 766,000 | 766,000 | 407 | 3,830 |
| 2005-06-06 | 770,000 | 783,000 | 765,000 | 770,000 | 792 | 3,850 |
| 2005-06-03 | 763,000 | 770,000 | 760,000 | 770,000 | 607 | 3,850 |
| 2005-06-02 | 764,000 | 766,000 | 755,000 | 755,000 | 398 | 3,775 |
| 2005-06-01 | 768,000 | 776,000 | 762,000 | 767,000 | 701 | 3,835 |
| 2005-05-31 | 755,000 | 771,000 | 752,000 | 771,000 | 1,267 | 3,855 |
| 2005-05-30 | 722,000 | 747,000 | 721,000 | 745,000 | 1,398 | 3,725 |
| 2005-05-27 | 719,000 | 729,000 | 712,000 | 716,000 | 667 | 3,580 |
| 2005-05-26 | 723,000 | 732,000 | 712,000 | 722,000 | 762 | 3,610 |
| 2005-05-25 | 751,000 | 755,000 | 722,000 | 733,000 | 957 | 3,665 |
| 2005-05-24 | 761,000 | 774,000 | 752,000 | 752,000 | 825 | 3,760 |
| 2005-05-23 | 780,000 | 785,000 | 761,000 | 763,000 | 600 | 3,815 |
| 2005-05-20 | 787,000 | 791,000 | 770,000 | 777,000 | 918 | 3,885 |
| 2005-05-19 | 780,000 | 795,000 | 776,000 | 787,000 | 1,734 | 3,935 |
| 2005-05-18 | 720,000 | 769,000 | 716,000 | 763,000 | 2,622 | 3,815 |
| 2005-05-17 | 767,000 | 785,000 | 703,000 | 720,000 | 4,111 | 3,600 |
| 2005-05-16 | 814,000 | 838,000 | 755,000 | 760,000 | 4,130 | 3,800 |
| 2005-05-13 | 863,000 | 867,000 | 831,000 | 854,000 | 2,135 | 4,270 |
| 2005-05-12 | 860,000 | 870,000 | 853,000 | 858,000 | 2,456 | 4,290 |
| 2005-05-11 | 839,000 | 892,000 | 830,000 | 852,000 | 8,997 | 4,260 |
| 2005-05-10 | 818,000 | 838,000 | 815,000 | 836,000 | 2,387 | 4,180 |
| 2005-05-09 | 835,000 | 844,000 | 807,000 | 808,000 | 3,416 | 4,040 |
| 2005-05-06 | 793,000 | 814,000 | 786,000 | 806,000 | 2,786 | 4,030 |
| 2005-05-02 | 748,000 | 785,000 | 744,000 | 785,000 | 2,515 | 3,925 |
| 2005-04-28 | 742,000 | 745,000 | 734,000 | 741,000 | 766 | 3,705 |
| 2005-04-27 | 720,000 | 738,000 | 720,000 | 735,000 | 842 | 3,675 |
| 2005-04-26 | 727,000 | 730,000 | 721,000 | 721,000 | 316 | 3,605 |
| 2005-04-25 | 730,000 | 738,000 | 720,000 | 727,000 | 442 | 3,635 |
| 2005-04-22 | 745,000 | 749,000 | 732,000 | 732,000 | 1,276 | 3,660 |
| 2005-04-21 | 704,000 | 731,000 | 681,000 | 730,000 | 845 | 3,650 |
| 2005-04-20 | 733,000 | 741,000 | 717,000 | 717,000 | 1,150 | 3,585 |
| 2005-04-19 | 689,000 | 714,000 | 680,000 | 709,000 | 1,270 | 3,545 |
| 2005-04-18 | 693,000 | 703,000 | 670,000 | 670,000 | 1,523 | 3,350 |
| 2005-04-15 | 738,000 | 740,000 | 715,000 | 723,000 | 1,420 | 3,615 |
| 2005-04-14 | 752,000 | 765,000 | 728,000 | 748,000 | 4,271 | 3,740 |
| 2005-04-13 | 720,000 | 769,000 | 711,000 | 769,000 | 4,704 | 3,845 |
| 2005-04-12 | 743,000 | 755,000 | 702,000 | 704,000 | 4,286 | 3,520 |
| 2005-04-11 | 678,000 | 723,000 | 675,000 | 723,000 | 5,273 | 3,615 |
| 2005-04-08 | 675,000 | 676,000 | 668,000 | 670,000 | 660 | 3,350 |
| 2005-04-07 | 660,000 | 663,000 | 654,000 | 663,000 | 523 | 3,315 |
| 2005-04-06 | 678,000 | 678,000 | 650,000 | 662,000 | 924 | 3,310 |
| 2005-04-05 | 669,000 | 677,000 | 660,000 | 677,000 | 2,093 | 3,385 |
| 2005-04-04 | 638,000 | 662,000 | 635,000 | 659,000 | 1,807 | 3,295 |
| 2005-04-01 | 631,000 | 634,000 | 621,000 | 632,000 | 505 | 3,160 |
| 2005-03-31 | 610,000 | 630,000 | 607,000 | 627,000 | 507 | 3,135 |
| 2005-03-30 | 610,000 | 610,000 | 593,000 | 597,000 | 658 | 2,985 |
| 2005-03-29 | 624,000 | 625,000 | 606,000 | 615,000 | 560 | 3,075 |
| 2005-03-28 | 627,000 | 635,000 | 619,000 | 621,000 | 241 | 3,105 |
| 2005-03-25 | 648,000 | 648,000 | 622,000 | 636,000 | 580 | 3,180 |
| 2005-03-24 | 649,000 | 652,000 | 644,000 | 648,000 | 657 | 3,240 |
| 2005-03-23 | 645,000 | 650,000 | 635,000 | 649,000 | 654 | 3,245 |
| 2005-03-22 | 654,000 | 659,000 | 648,000 | 650,000 | 775 | 3,250 |
| 2005-03-18 | 644,000 | 655,000 | 644,000 | 647,000 | 1,165 | 3,235 |
| 2005-03-17 | 618,000 | 644,000 | 615,000 | 636,000 | 2,151 | 3,180 |
| 2005-03-16 | 614,000 | 617,000 | 605,000 | 616,000 | 786 | 3,080 |
| 2005-03-15 | 601,000 | 615,000 | 597,000 | 611,000 | 928 | 3,055 |
| 2005-03-14 | 598,000 | 598,000 | 585,000 | 595,000 | 498 | 2,975 |
| 2005-03-11 | 574,000 | 583,000 | 573,000 | 581,000 | 226 | 2,905 |
| 2005-03-10 | 580,000 | 580,000 | 573,000 | 575,000 | 310 | 2,875 |
| 2005-03-09 | 595,000 | 596,000 | 581,000 | 583,000 | 362 | 2,915 |
| 2005-03-08 | 571,000 | 586,000 | 569,000 | 586,000 | 655 | 2,930 |
| 2005-03-07 | 600,000 | 600,000 | 585,000 | 586,000 | 510 | 2,930 |
| 2005-03-04 | 604,000 | 606,000 | 598,000 | 602,000 | 576 | 3,010 |
| 2005-03-03 | 612,000 | 612,000 | 603,000 | 607,000 | 342 | 3,035 |
| 2005-03-02 | 622,000 | 625,000 | 610,000 | 612,000 | 473 | 3,060 |
| 2005-03-01 | 609,000 | 624,000 | 605,000 | 622,000 | 447 | 3,110 |
| 2005-02-28 | 618,000 | 618,000 | 606,000 | 609,000 | 437 | 3,045 |
| 2005-02-25 | 622,000 | 624,000 | 612,000 | 612,000 | 353 | 3,060 |
| 2005-02-24 | 622,000 | 629,000 | 611,000 | 616,000 | 500 | 3,080 |
| 2005-02-23 | 618,000 | 626,000 | 615,000 | 620,000 | 604 | 3,100 |
| 2005-02-22 | 616,000 | 627,000 | 613,000 | 627,000 | 1,361 | 3,135 |
| 2005-02-21 | 591,000 | 610,000 | 591,000 | 608,000 | 1,026 | 3,040 |
| 2005-02-18 | 565,000 | 593,000 | 561,000 | 588,000 | 1,005 | 2,940 |
| 2005-02-17 | 575,000 | 575,000 | 555,000 | 558,000 | 967 | 2,790 |
| 2005-02-16 | 567,000 | 590,000 | 563,000 | 577,000 | 1,793 | 2,885 |
| 2005-02-15 | 606,000 | 620,000 | 587,000 | 592,000 | 1,263 | 2,960 |
| 2005-02-14 | 630,000 | 633,000 | 624,000 | 625,000 | 444 | 3,125 |
| 2005-02-10 | 625,000 | 628,000 | 610,000 | 624,000 | 698 | 3,120 |
| 2005-02-09 | 634,000 | 639,000 | 628,000 | 630,000 | 566 | 3,150 |
| 2005-02-08 | 633,000 | 638,000 | 622,000 | 631,000 | 635 | 3,155 |
| 2005-02-07 | 627,000 | 646,000 | 627,000 | 633,000 | 796 | 3,165 |
| 2005-02-04 | 665,000 | 665,000 | 600,000 | 624,000 | 1,759 | 3,120 |
| 2005-02-03 | 660,000 | 670,000 | 659,000 | 660,000 | 849 | 3,300 |
| 2005-02-02 | 664,000 | 667,000 | 650,000 | 657,000 | 1,542 | 3,285 |
| 2005-02-01 | 687,000 | 696,000 | 664,000 | 669,000 | 2,694 | 3,345 |
| 2005-01-31 | 670,000 | 693,000 | 664,000 | 682,000 | 4,599 | 3,410 |
| 2005-01-28 | 655,000 | 662,000 | 641,000 | 654,000 | 3,097 | 3,270 |
| 2005-01-27 | 646,000 | 647,000 | 622,000 | 628,000 | 1,566 | 3,140 |
| 2005-01-26 | 675,000 | 676,000 | 632,000 | 641,000 | 2,502 | 3,205 |
| 2005-01-25 | 655,000 | 679,000 | 654,000 | 662,000 | 4,324 | 3,310 |
| 2005-01-24 | 610,000 | 646,000 | 606,000 | 643,000 | 4,618 | 3,215 |
| 2005-01-21 | 590,000 | 604,000 | 586,000 | 600,000 | 1,204 | 3,000 |
| 2005-01-20 | 605,000 | 613,000 | 598,000 | 600,000 | 1,450 | 3,000 |
| 2005-01-19 | 611,000 | 620,000 | 606,000 | 610,000 | 1,560 | 3,050 |
| 2005-01-18 | 610,000 | 625,000 | 602,000 | 605,000 | 3,673 | 3,025 |
| 2005-01-17 | 584,000 | 607,000 | 580,000 | 603,000 | 3,828 | 3,015 |
| 2005-01-14 | 551,000 | 584,000 | 543,000 | 569,000 | 1,835 | 2,845 |
| 2005-01-13 | 585,000 | 590,000 | 561,000 | 567,000 | 2,059 | 2,835 |
| 2005-01-12 | 585,000 | 595,000 | 571,000 | 581,000 | 3,016 | 2,905 |
| 2005-01-11 | 567,000 | 589,000 | 566,000 | 579,000 | 5,253 | 2,895 |
| 2005-01-07 | 520,000 | 550,000 | 511,000 | 547,000 | 3,472 | 2,735 |
| 2005-01-06 | 525,000 | 526,000 | 508,000 | 516,000 | 2,129 | 2,580 |
| 2005-01-05 | 503,000 | 528,000 | 503,000 | 518,000 | 2,525 | 2,590 |
| 2005-01-04 | 512,000 | 514,000 | 505,000 | 513,000 | 1,150 | 2,565 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2005-06-27]1株→2株 [2004-06-25]1株→2株
