2388 (株)ウェッジホールディングス 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 | 186,000 | 189,000 | 180,000 | 186,000 | 296 | 1,860 |
| 2005-12-29 | 181,000 | 188,000 | 179,000 | 186,000 | 524 | 1,860 |
| 2005-12-28 | 172,000 | 180,000 | 171,000 | 180,000 | 176 | 1,800 |
| 2005-12-27 | 173,000 | 175,000 | 172,000 | 174,000 | 160 | 1,740 |
| 2005-12-26 | 180,000 | 180,000 | 173,000 | 173,000 | 296 | 1,730 |
| 2005-12-22 | 181,000 | 181,000 | 177,000 | 179,000 | 242 | 1,790 |
| 2005-12-21 | 180,000 | 181,000 | 179,000 | 181,000 | 194 | 1,810 |
| 2005-12-20 | 183,000 | 184,000 | 179,000 | 180,000 | 267 | 1,800 |
| 2005-12-19 | 183,000 | 184,000 | 180,000 | 181,000 | 743 | 1,810 |
| 2005-12-16 | 183,000 | 184,000 | 181,000 | 184,000 | 157 | 1,840 |
| 2005-12-15 | 185,000 | 187,000 | 181,000 | 181,000 | 273 | 1,810 |
| 2005-12-14 | 182,000 | 185,000 | 177,000 | 183,000 | 429 | 1,830 |
| 2005-12-13 | 175,000 | 182,000 | 170,000 | 180,000 | 403 | 1,800 |
| 2005-12-12 | 170,000 | 176,000 | 170,000 | 176,000 | 223 | 1,760 |
| 2005-12-09 | 166,000 | 170,000 | 166,000 | 170,000 | 66 | 1,700 |
| 2005-12-08 | 167,000 | 170,000 | 166,000 | 170,000 | 70 | 1,700 |
| 2005-12-07 | 167,000 | 170,000 | 166,000 | 168,000 | 89 | 1,680 |
| 2005-12-06 | 168,000 | 170,000 | 167,000 | 169,000 | 55 | 1,690 |
| 2005-12-05 | 167,000 | 172,000 | 166,000 | 169,000 | 78 | 1,690 |
| 2005-12-02 | 167,000 | 170,000 | 167,000 | 167,000 | 60 | 1,670 |
| 2005-12-01 | 171,000 | 171,000 | 168,000 | 171,000 | 32 | 1,710 |
| 2005-11-30 | 170,000 | 172,000 | 168,000 | 172,000 | 60 | 1,720 |
| 2005-11-29 | 171,000 | 171,000 | 168,000 | 171,000 | 63 | 1,710 |
| 2005-11-28 | 178,000 | 178,000 | 170,000 | 172,000 | 79 | 1,720 |
| 2005-11-25 | 177,000 | 178,000 | 175,000 | 178,000 | 43 | 1,780 |
| 2005-11-24 | 177,000 | 178,000 | 173,000 | 178,000 | 119 | 1,780 |
| 2005-11-22 | 170,000 | 174,000 | 163,000 | 174,000 | 192 | 1,740 |
| 2005-11-21 | 172,000 | 172,000 | 168,000 | 171,000 | 76 | 1,710 |
| 2005-11-18 | 173,000 | 173,000 | 169,000 | 170,000 | 81 | 1,700 |
| 2005-11-17 | 172,000 | 173,000 | 170,000 | 171,000 | 39 | 1,710 |
| 2005-11-16 | 174,000 | 174,000 | 170,000 | 174,000 | 82 | 1,740 |
| 2005-11-15 | 172,000 | 176,000 | 172,000 | 175,000 | 91 | 1,750 |
| 2005-11-14 | 186,000 | 186,000 | 177,000 | 178,000 | 199 | 1,780 |
| 2005-11-11 | 184,000 | 187,000 | 180,000 | 184,000 | 215 | 1,840 |
| 2005-11-10 | 183,000 | 195,000 | 179,000 | 184,000 | 806 | 1,840 |
| 2005-11-09 | 180,000 | 184,000 | 178,000 | 181,000 | 45 | 1,810 |
| 2005-11-08 | 180,000 | 182,000 | 176,000 | 181,000 | 200 | 1,810 |
| 2005-11-07 | 179,000 | 185,000 | 177,000 | 184,000 | 263 | 1,840 |
| 2005-11-04 | 178,000 | 178,000 | 173,000 | 176,000 | 179 | 1,760 |
| 2005-11-02 | 188,000 | 188,000 | 173,000 | 173,000 | 828 | 1,730 |
| 2005-11-01 | 161,000 | 164,000 | 161,000 | 164,000 | 34 | 1,640 |
| 2005-10-31 | 163,000 | 164,000 | 161,000 | 163,000 | 39 | 1,630 |
| 2005-10-28 | 163,000 | 164,000 | 162,000 | 164,000 | 11 | 1,640 |
| 2005-10-27 | 165,000 | 165,000 | 161,000 | 162,000 | 46 | 1,620 |
| 2005-10-26 | 167,000 | 167,000 | 162,000 | 163,000 | 125 | 1,630 |
| 2005-10-25 | 169,000 | 169,000 | 166,000 | 167,000 | 26 | 1,670 |
| 2005-10-24 | 169,000 | 169,000 | 165,000 | 167,000 | 60 | 1,670 |
| 2005-10-21 | 164,000 | 169,000 | 163,000 | 169,000 | 112 | 1,690 |
| 2005-10-20 | 158,000 | 164,000 | 158,000 | 163,000 | 33 | 1,630 |
| 2005-10-19 | 162,000 | 163,000 | 159,000 | 162,000 | 52 | 1,620 |
| 2005-10-18 | 165,000 | 165,000 | 162,000 | 162,000 | 32 | 1,620 |
| 2005-10-17 | 160,000 | 165,000 | 160,000 | 163,000 | 28 | 1,630 |
| 2005-10-14 | 161,000 | 165,000 | 160,000 | 165,000 | 63 | 1,650 |
| 2005-10-13 | 165,000 | 165,000 | 161,000 | 163,000 | 73 | 1,630 |
| 2005-10-12 | 170,000 | 170,000 | 161,000 | 168,000 | 89 | 1,680 |
| 2005-10-11 | 172,000 | 175,000 | 170,000 | 170,000 | 114 | 1,700 |
| 2005-10-07 | 167,000 | 169,000 | 163,000 | 166,000 | 121 | 1,660 |
| 2005-10-06 | 169,000 | 172,000 | 163,000 | 167,000 | 240 | 1,670 |
| 2005-10-05 | 164,000 | 177,000 | 163,000 | 177,000 | 516 | 1,770 |
| 2005-10-04 | 161,000 | 163,000 | 156,000 | 160,000 | 68 | 1,600 |
| 2005-10-03 | 156,000 | 160,000 | 149,000 | 160,000 | 128 | 1,600 |
| 2005-09-30 | 150,000 | 157,000 | 148,000 | 154,000 | 54 | 1,540 |
| 2005-09-29 | 156,000 | 156,000 | 149,000 | 152,000 | 220 | 1,520 |
| 2005-09-28 | 158,000 | 161,000 | 155,000 | 159,000 | 101 | 1,590 |
| 2005-09-27 | 164,000 | 164,000 | 159,000 | 161,000 | 124 | 1,610 |
| 2005-09-26 | 167,000 | 167,000 | 163,000 | 164,000 | 116 | 1,640 |
| 2005-09-22 | 165,000 | 170,000 | 163,000 | 167,000 | 109 | 1,670 |
| 2005-09-21 | 175,000 | 175,000 | 164,000 | 170,000 | 227 | 1,700 |
| 2005-09-20 | 180,000 | 180,000 | 173,000 | 175,000 | 216 | 1,750 |
| 2005-09-16 | 187,000 | 187,000 | 179,000 | 181,000 | 287 | 1,810 |
| 2005-09-15 | 187,000 | 195,000 | 179,000 | 183,000 | 1,756 | 1,830 |
| 2005-09-14 | 177,000 | 180,000 | 172,000 | 173,000 | 184 | 1,730 |
| 2005-09-13 | 162,000 | 178,000 | 161,000 | 177,000 | 282 | 1,770 |
| 2005-09-12 | 164,000 | 164,000 | 161,000 | 162,000 | 52 | 1,620 |
| 2005-09-09 | 163,000 | 166,000 | 161,000 | 163,000 | 97 | 1,630 |
| 2005-09-08 | 167,000 | 167,000 | 162,000 | 162,000 | 116 | 1,620 |
| 2005-09-07 | 169,000 | 169,000 | 164,000 | 167,000 | 65 | 1,670 |
| 2005-09-06 | 163,000 | 169,000 | 163,000 | 169,000 | 110 | 1,690 |
| 2005-09-05 | 173,000 | 173,000 | 168,000 | 169,000 | 80 | 1,690 |
| 2005-09-02 | 177,000 | 177,000 | 170,000 | 174,000 | 156 | 1,740 |
| 2005-09-01 | 180,000 | 181,000 | 174,000 | 177,000 | 218 | 1,770 |
| 2005-08-31 | 175,000 | 178,000 | 172,000 | 178,000 | 103 | 1,780 |
| 2005-08-30 | 174,000 | 176,000 | 169,000 | 175,000 | 105 | 1,750 |
| 2005-08-29 | 169,000 | 178,000 | 168,000 | 170,000 | 163 | 1,700 |
| 2005-08-26 | 167,000 | 169,000 | 164,000 | 168,000 | 134 | 1,680 |
| 2005-08-25 | 170,000 | 170,000 | 166,000 | 166,000 | 111 | 1,660 |
| 2005-08-24 | 173,000 | 173,000 | 170,000 | 172,000 | 48 | 1,720 |
| 2005-08-23 | 172,000 | 175,000 | 170,000 | 173,000 | 95 | 1,730 |
| 2005-08-22 | 175,000 | 175,000 | 169,000 | 172,000 | 96 | 1,720 |
| 2005-08-19 | 177,000 | 178,000 | 173,000 | 173,000 | 99 | 1,730 |
| 2005-08-18 | 177,000 | 178,000 | 175,000 | 177,000 | 122 | 1,770 |
| 2005-08-17 | 170,000 | 175,000 | 169,000 | 171,000 | 112 | 1,710 |
| 2005-08-16 | 175,000 | 175,000 | 170,000 | 174,000 | 145 | 1,740 |
| 2005-08-15 | 180,000 | 180,000 | 173,000 | 175,000 | 66 | 1,750 |
| 2005-08-12 | 179,000 | 179,000 | 177,000 | 179,000 | 89 | 1,790 |
| 2005-08-11 | 176,000 | 179,000 | 175,000 | 178,000 | 184 | 1,780 |
| 2005-08-10 | 180,000 | 184,000 | 180,000 | 182,000 | 205 | 1,820 |
| 2005-08-09 | 176,000 | 183,000 | 171,000 | 180,000 | 380 | 1,800 |
| 2005-08-08 | 160,000 | 174,000 | 158,000 | 170,000 | 544 | 1,700 |
| 2005-08-05 | 182,000 | 185,000 | 172,000 | 178,000 | 365 | 1,780 |
| 2005-08-04 | 179,000 | 185,000 | 169,000 | 183,000 | 548 | 1,830 |
| 2005-08-03 | 202,000 | 203,000 | 187,000 | 191,000 | 416 | 1,910 |
| 2005-08-02 | 219,000 | 219,000 | 201,000 | 206,000 | 661 | 2,060 |
| 2005-08-01 | 219,000 | 223,000 | 210,000 | 215,000 | 1,396 | 2,150 |
| 2005-07-29 | 202,000 | 217,000 | 197,000 | 207,000 | 1,208 | 2,070 |
| 2005-07-28 | 205,000 | 206,000 | 196,000 | 200,000 | 521 | 2,000 |
| 2005-07-27 | 221,000 | 229,000 | 194,000 | 201,000 | 2,160 | 2,010 |
| 2005-07-26 | 185,000 | 214,000 | 184,000 | 214,000 | 2,857 | 2,140 |
| 2005-07-25 | 185,000 | 190,000 | 182,000 | 184,000 | 426 | 1,840 |
| 2005-07-22 | 183,000 | 194,000 | 180,000 | 191,000 | 530 | 1,910 |
| 2005-07-21 | 192,000 | 192,000 | 182,000 | 184,000 | 446 | 1,840 |
| 2005-07-20 | 208,000 | 209,000 | 186,000 | 189,000 | 698 | 1,890 |
| 2005-07-19 | 205,000 | 212,000 | 199,000 | 205,000 | 699 | 2,050 |
| 2005-07-15 | 211,000 | 214,000 | 196,000 | 206,000 | 1,199 | 2,060 |
| 2005-07-14 | 205,000 | 226,000 | 204,000 | 207,000 | 2,212 | 2,070 |
| 2005-07-13 | 202,000 | 238,000 | 202,000 | 208,000 | 7,682 | 2,080 |
| 2005-07-12 | 183,000 | 211,000 | 182,000 | 206,000 | 6,399 | 2,060 |
| 2005-07-11 | 175,000 | 184,000 | 173,000 | 181,000 | 1,089 | 1,810 |
| 2005-07-08 | 175,000 | 188,000 | 166,000 | 169,000 | 2,028 | 1,690 |
| 2005-07-07 | 173,000 | 192,000 | 172,000 | 181,000 | 5,348 | 1,810 |
| 2005-07-06 | 160,000 | 184,000 | 160,000 | 165,000 | 2,471 | 1,650 |
| 2005-07-05 | 155,000 | 160,000 | 155,000 | 158,000 | 106 | 1,580 |
| 2005-07-04 | 159,000 | 159,000 | 155,000 | 155,000 | 131 | 1,550 |
| 2005-07-01 | 159,000 | 160,000 | 155,000 | 158,000 | 138 | 1,580 |
| 2005-06-30 | 158,000 | 161,000 | 157,000 | 159,000 | 188 | 1,590 |
| 2005-06-29 | 165,000 | 168,000 | 155,000 | 155,000 | 391 | 1,550 |
| 2005-06-28 | 157,000 | 164,000 | 157,000 | 164,000 | 223 | 1,640 |
| 2005-06-27 | 155,000 | 159,000 | 154,000 | 159,000 | 62 | 1,590 |
| 2005-06-24 | 155,000 | 157,000 | 153,000 | 156,000 | 107 | 1,560 |
| 2005-06-23 | 159,000 | 159,000 | 154,000 | 157,000 | 174 | 1,570 |
| 2005-06-22 | 160,000 | 160,000 | 157,000 | 159,000 | 136 | 1,590 |
| 2005-06-21 | 152,000 | 161,000 | 152,000 | 160,000 | 452 | 1,600 |
| 2005-06-20 | 153,000 | 154,000 | 152,000 | 154,000 | 116 | 1,540 |
| 2005-06-17 | 155,000 | 156,000 | 151,000 | 155,000 | 199 | 1,550 |
| 2005-06-16 | 150,000 | 155,000 | 149,000 | 153,000 | 167 | 1,530 |
| 2005-06-15 | 148,000 | 150,000 | 147,000 | 149,000 | 111 | 1,490 |
| 2005-06-14 | 148,000 | 153,000 | 145,000 | 148,000 | 151 | 1,480 |
| 2005-06-13 | 157,000 | 157,000 | 147,000 | 147,000 | 253 | 1,470 |
| 2005-06-10 | 147,000 | 149,000 | 143,000 | 147,000 | 141 | 1,470 |
| 2005-06-09 | 152,000 | 152,000 | 144,000 | 146,000 | 300 | 1,460 |
| 2005-06-08 | 151,000 | 156,000 | 148,000 | 154,000 | 260 | 1,540 |
| 2005-06-07 | 158,000 | 158,000 | 151,000 | 152,000 | 458 | 1,520 |
| 2005-06-06 | 160,000 | 161,000 | 154,000 | 155,000 | 1,001 | 1,550 |
| 2005-06-03 | 151,000 | 167,000 | 151,000 | 166,000 | 4,162 | 1,660 |
| 2005-06-02 | 144,000 | 153,000 | 144,000 | 147,000 | 498 | 1,470 |
| 2005-06-01 | 142,000 | 144,000 | 141,000 | 143,000 | 78 | 1,430 |
| 2005-05-31 | 146,000 | 146,000 | 142,000 | 145,000 | 95 | 1,450 |
| 2005-05-30 | 147,000 | 147,000 | 141,000 | 144,000 | 97 | 1,440 |
| 2005-05-27 | 141,000 | 147,000 | 139,000 | 144,000 | 226 | 1,440 |
| 2005-05-26 | 139,000 | 141,000 | 138,000 | 139,000 | 151 | 1,390 |
| 2005-05-25 | 143,000 | 143,000 | 137,000 | 140,000 | 126 | 1,400 |
| 2005-05-24 | 139,000 | 141,000 | 137,000 | 141,000 | 108 | 1,410 |
| 2005-05-23 | 140,000 | 140,000 | 135,000 | 136,000 | 166 | 1,360 |
| 2005-05-20 | 147,000 | 147,000 | 139,000 | 141,000 | 281 | 1,410 |
| 2005-05-19 | 138,000 | 146,000 | 138,000 | 143,000 | 444 | 1,430 |
| 2005-05-18 | 134,000 | 144,000 | 132,000 | 137,000 | 299 | 1,370 |
| 2005-05-17 | 143,000 | 147,000 | 128,000 | 131,000 | 739 | 1,310 |
| 2005-05-16 | 157,000 | 158,000 | 138,000 | 140,000 | 897 | 1,400 |
| 2005-05-13 | 165,000 | 167,000 | 162,000 | 162,000 | 165 | 1,620 |
| 2005-05-12 | 169,000 | 170,000 | 162,000 | 167,000 | 337 | 1,670 |
| 2005-05-11 | 167,000 | 170,000 | 163,000 | 168,000 | 377 | 1,680 |
| 2005-05-10 | 178,000 | 178,000 | 167,000 | 169,000 | 1,033 | 1,690 |
| 2005-05-09 | 175,000 | 196,000 | 170,000 | 176,000 | 5,995 | 1,760 |
| 2005-05-06 | 152,000 | 166,000 | 152,000 | 166,000 | 1,811 | 1,660 |
| 2005-05-02 | 145,000 | 148,000 | 144,000 | 146,000 | 111 | 1,460 |
| 2005-04-28 | 146,000 | 147,000 | 142,000 | 144,000 | 117 | 1,440 |
| 2005-04-27 | 142,000 | 153,000 | 142,000 | 146,000 | 503 | 1,460 |
| 2005-04-26 | 149,000 | 150,000 | 142,000 | 144,000 | 216 | 1,440 |
| 2005-04-25 | 147,000 | 152,000 | 143,000 | 147,000 | 479 | 1,470 |
| 2005-04-22 | 156,000 | 157,000 | 150,000 | 151,000 | 819 | 1,510 |
| 2005-04-21 | 145,000 | 160,000 | 144,000 | 148,000 | 1,383 | 1,480 |
| 2005-04-20 | 173,000 | 183,000 | 145,000 | 155,000 | 5,928 | 1,550 |
| 2005-04-19 | 145,000 | 153,000 | 140,000 | 153,000 | 3,112 | 1,530 |
| 2005-04-18 | 135,000 | 135,000 | 126,000 | 133,000 | 481 | 1,330 |
| 2005-04-15 | 136,000 | 141,000 | 131,000 | 136,000 | 363 | 1,360 |
| 2005-04-14 | 134,000 | 136,000 | 131,000 | 136,000 | 236 | 1,360 |
| 2005-04-13 | 137,000 | 141,000 | 131,000 | 136,000 | 753 | 1,360 |
| 2005-04-12 | 135,000 | 154,000 | 131,000 | 132,000 | 2,563 | 1,320 |
| 2005-04-11 | 137,000 | 139,000 | 131,000 | 134,000 | 257 | 1,340 |
| 2005-04-08 | 131,000 | 135,000 | 130,000 | 135,000 | 130 | 1,350 |
| 2005-04-07 | 133,000 | 135,000 | 130,000 | 131,000 | 94 | 1,310 |
| 2005-04-06 | 136,000 | 137,000 | 130,000 | 132,000 | 227 | 1,320 |
| 2005-04-05 | 130,000 | 137,000 | 127,000 | 134,000 | 170 | 1,340 |
| 2005-04-04 | 133,000 | 133,000 | 128,000 | 128,000 | 124 | 1,280 |
| 2005-04-01 | 132,000 | 134,000 | 130,000 | 132,000 | 127 | 1,320 |
| 2005-03-31 | 140,000 | 140,000 | 132,000 | 136,000 | 248 | 1,360 |
| 2005-03-30 | 132,000 | 148,000 | 132,000 | 136,000 | 1,073 | 1,360 |
| 2005-03-29 | 130,000 | 132,000 | 130,000 | 132,000 | 44 | 1,320 |
| 2005-03-28 | 130,000 | 135,000 | 129,000 | 131,000 | 81 | 1,310 |
| 2005-03-25 | 128,000 | 132,000 | 128,000 | 128,000 | 35 | 1,280 |
| 2005-03-24 | 130,000 | 130,000 | 127,000 | 129,000 | 66 | 1,290 |
| 2005-03-23 | 128,000 | 130,000 | 128,000 | 130,000 | 20 | 1,300 |
| 2005-03-22 | 127,000 | 130,000 | 127,000 | 129,000 | 86 | 1,290 |
| 2005-03-18 | 127,000 | 134,000 | 127,000 | 133,000 | 127 | 1,330 |
| 2005-03-17 | 129,000 | 129,000 | 127,000 | 129,000 | 50 | 1,290 |
| 2005-03-16 | 128,000 | 130,000 | 126,000 | 130,000 | 100 | 1,300 |
| 2005-03-15 | 131,000 | 131,000 | 127,000 | 127,000 | 71 | 1,270 |
| 2005-03-14 | 130,000 | 132,000 | 128,000 | 131,000 | 116 | 1,310 |
| 2005-03-11 | 131,000 | 136,000 | 131,000 | 132,000 | 193 | 1,320 |
| 2005-03-10 | 132,000 | 133,000 | 131,000 | 133,000 | 33 | 1,330 |
| 2005-03-09 | 132,000 | 134,000 | 131,000 | 133,000 | 56 | 1,330 |
| 2005-03-08 | 133,000 | 134,000 | 131,000 | 133,000 | 72 | 1,330 |
| 2005-03-07 | 135,000 | 137,000 | 134,000 | 134,000 | 82 | 1,340 |
| 2005-03-04 | 136,000 | 137,000 | 131,000 | 137,000 | 96 | 1,370 |
| 2005-03-03 | 140,000 | 140,000 | 134,000 | 136,000 | 153 | 1,360 |
| 2005-03-02 | 131,000 | 144,000 | 131,000 | 142,000 | 220 | 1,420 |
| 2005-03-01 | 135,000 | 136,000 | 132,000 | 133,000 | 78 | 1,330 |
| 2005-02-28 | 133,000 | 138,000 | 133,000 | 135,000 | 68 | 1,350 |
| 2005-02-25 | 135,000 | 135,000 | 130,000 | 134,000 | 62 | 1,340 |
| 2005-02-24 | 136,000 | 136,000 | 133,000 | 135,000 | 101 | 1,350 |
| 2005-02-23 | 139,000 | 139,000 | 133,000 | 136,000 | 143 | 1,360 |
| 2005-02-22 | 137,000 | 138,000 | 136,000 | 137,000 | 189 | 1,370 |
| 2005-02-21 | 132,000 | 135,000 | 130,000 | 135,000 | 80 | 1,350 |
| 2005-02-18 | 128,000 | 132,000 | 128,000 | 130,000 | 112 | 1,300 |
| 2005-02-17 | 125,000 | 134,000 | 125,000 | 132,000 | 207 | 1,320 |
| 2005-02-16 | 124,000 | 126,000 | 123,000 | 125,000 | 121 | 1,250 |
| 2005-02-15 | 126,000 | 128,000 | 124,000 | 125,000 | 125 | 1,250 |
| 2005-02-14 | 129,000 | 134,000 | 125,000 | 125,000 | 260 | 1,250 |
| 2005-02-10 | 133,000 | 133,000 | 129,000 | 129,000 | 149 | 1,290 |
| 2005-02-09 | 137,000 | 137,000 | 132,000 | 133,000 | 186 | 1,330 |
| 2005-02-08 | 138,000 | 138,000 | 134,000 | 138,000 | 137 | 1,380 |
| 2005-02-07 | 141,000 | 141,000 | 139,000 | 139,000 | 153 | 1,390 |
| 2005-02-04 | 150,000 | 150,000 | 141,000 | 142,000 | 168 | 1,420 |
| 2005-02-03 | 159,000 | 163,000 | 142,000 | 150,000 | 1,189 | 1,500 |
| 2005-02-02 | 145,000 | 158,000 | 145,000 | 158,000 | 937 | 1,580 |
| 2005-02-01 | 137,000 | 139,000 | 136,000 | 138,000 | 54 | 1,380 |
| 2005-01-31 | 138,000 | 138,000 | 135,000 | 138,000 | 56 | 1,380 |
| 2005-01-28 | 137,000 | 138,000 | 137,000 | 137,000 | 25 | 1,370 |
| 2005-01-27 | 140,000 | 140,000 | 137,000 | 139,000 | 43 | 1,390 |
| 2005-01-26 | 139,000 | 142,000 | 138,000 | 140,000 | 109 | 1,400 |
| 2005-01-25 | 135,000 | 141,000 | 135,000 | 137,000 | 106 | 1,370 |
| 2005-01-24 | 136,000 | 138,000 | 135,000 | 137,000 | 52 | 1,370 |
| 2005-01-21 | 139,000 | 141,000 | 136,000 | 139,000 | 75 | 1,390 |
| 2005-01-20 | 141,000 | 142,000 | 139,000 | 142,000 | 73 | 1,420 |
| 2005-01-19 | 144,000 | 144,000 | 140,000 | 142,000 | 55 | 1,420 |
| 2005-01-18 | 144,000 | 144,000 | 139,000 | 141,000 | 71 | 1,410 |
| 2005-01-17 | 144,000 | 144,000 | 138,000 | 141,000 | 74 | 1,410 |
| 2005-01-14 | 138,000 | 140,000 | 135,000 | 138,000 | 135 | 1,380 |
| 2005-01-13 | 141,000 | 142,000 | 138,000 | 141,000 | 169 | 1,410 |
| 2005-01-12 | 145,000 | 145,000 | 138,000 | 143,000 | 94 | 1,430 |
| 2005-01-11 | 143,000 | 146,000 | 141,000 | 146,000 | 188 | 1,460 |
| 2005-01-07 | 143,000 | 146,000 | 139,000 | 143,000 | 369 | 1,430 |
| 2005-01-06 | 139,000 | 155,000 | 138,000 | 139,000 | 1,599 | 1,390 |
| 2005-01-05 | 117,000 | 135,000 | 116,000 | 135,000 | 362 | 1,350 |
| 2005-01-04 | 114,000 | 119,000 | 114,000 | 119,000 | 106 | 1,190 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-06-25]1株→2株
