2389 (株)デジタルホールディングス 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 | 721,000 | 725,000 | 703,000 | 710,000 | 1,545 | 3,550 |
| 2005-12-29 | 749,000 | 749,000 | 715,000 | 729,000 | 1,538 | 3,645 |
| 2005-12-28 | 723,000 | 749,000 | 715,000 | 741,000 | 1,801 | 3,705 |
| 2005-12-27 | 760,000 | 760,000 | 728,000 | 732,000 | 2,110 | 3,660 |
| 2005-12-26 | 738,000 | 763,000 | 705,000 | 750,000 | 5,129 | 3,750 |
| 2005-12-22 | 720,000 | 730,000 | 694,000 | 703,000 | 2,132 | 3,515 |
| 2005-12-21 | 734,000 | 740,000 | 703,000 | 714,000 | 2,378 | 3,570 |
| 2005-12-20 | 694,000 | 744,000 | 676,000 | 744,000 | 4,937 | 3,720 |
| 2005-12-19 | 738,000 | 755,000 | 643,000 | 693,000 | 6,994 | 3,465 |
| 2005-12-16 | 660,000 | 720,000 | 650,000 | 718,000 | 5,158 | 3,590 |
| 2005-12-15 | 640,000 | 676,000 | 631,000 | 666,000 | 3,284 | 3,330 |
| 2005-12-14 | 625,000 | 635,000 | 595,000 | 635,000 | 2,443 | 3,175 |
| 2005-12-13 | 596,000 | 620,000 | 593,000 | 615,000 | 4,206 | 3,075 |
| 2005-12-12 | 559,000 | 590,000 | 552,000 | 587,000 | 3,089 | 2,935 |
| 2005-12-09 | 510,000 | 543,000 | 509,000 | 539,000 | 3,265 | 2,695 |
| 2005-12-08 | 507,000 | 508,000 | 500,000 | 504,000 | 502 | 2,520 |
| 2005-12-07 | 500,000 | 509,000 | 500,000 | 501,000 | 462 | 2,505 |
| 2005-12-06 | 500,000 | 507,000 | 497,000 | 507,000 | 554 | 2,535 |
| 2005-12-05 | 513,000 | 514,000 | 503,000 | 504,000 | 582 | 2,520 |
| 2005-12-02 | 503,000 | 511,000 | 500,000 | 508,000 | 644 | 2,540 |
| 2005-12-01 | 510,000 | 517,000 | 499,000 | 503,000 | 699 | 2,515 |
| 2005-11-30 | 501,000 | 503,000 | 495,000 | 500,000 | 495 | 2,500 |
| 2005-11-29 | 516,000 | 516,000 | 505,000 | 509,000 | 265 | 2,545 |
| 2005-11-28 | 512,000 | 520,000 | 510,000 | 511,000 | 595 | 2,555 |
| 2005-11-25 | 502,000 | 527,000 | 497,000 | 512,000 | 1,513 | 2,560 |
| 2005-11-24 | 480,000 | 504,000 | 476,000 | 504,000 | 1,036 | 2,520 |
| 2005-11-22 | 485,000 | 487,000 | 476,000 | 483,000 | 698 | 2,415 |
| 2005-11-21 | 487,000 | 498,000 | 481,000 | 488,000 | 1,035 | 2,440 |
| 2005-11-18 | 505,000 | 510,000 | 495,000 | 502,000 | 948 | 2,510 |
| 2005-11-17 | 519,000 | 531,000 | 505,000 | 509,000 | 1,802 | 2,545 |
| 2005-11-16 | 511,000 | 524,000 | 505,000 | 519,000 | 2,539 | 2,595 |
| 2005-11-15 | 501,000 | 515,000 | 484,000 | 508,000 | 1,862 | 2,540 |
| 2005-11-14 | 495,000 | 513,000 | 476,000 | 496,000 | 3,694 | 2,480 |
| 2005-11-11 | 455,000 | 496,000 | 455,000 | 491,000 | 4,861 | 2,455 |
| 2005-11-10 | 450,000 | 454,000 | 447,000 | 452,000 | 475 | 2,260 |
| 2005-11-09 | 446,000 | 452,000 | 444,000 | 448,000 | 351 | 2,240 |
| 2005-11-08 | 448,000 | 455,000 | 446,000 | 446,000 | 574 | 2,230 |
| 2005-11-07 | 455,000 | 455,000 | 442,000 | 443,000 | 535 | 2,215 |
| 2005-11-04 | 452,000 | 455,000 | 448,000 | 451,000 | 540 | 2,255 |
| 2005-11-02 | 453,000 | 459,000 | 446,000 | 448,000 | 442 | 2,240 |
| 2005-11-01 | 446,000 | 457,000 | 445,000 | 455,000 | 739 | 2,275 |
| 2005-10-31 | 441,000 | 444,000 | 440,000 | 441,000 | 566 | 2,205 |
| 2005-10-28 | 438,000 | 445,000 | 436,000 | 441,000 | 1,344 | 2,205 |
| 2005-10-27 | 461,000 | 465,000 | 435,000 | 441,000 | 1,145 | 2,205 |
| 2005-10-26 | 470,000 | 471,000 | 458,000 | 462,000 | 533 | 2,310 |
| 2005-10-25 | 477,000 | 478,000 | 464,000 | 472,000 | 1,229 | 2,360 |
| 2005-10-24 | 458,000 | 474,000 | 450,000 | 472,000 | 1,888 | 2,360 |
| 2005-10-21 | 439,000 | 454,000 | 434,000 | 449,000 | 537 | 2,245 |
| 2005-10-20 | 440,000 | 440,000 | 429,000 | 439,000 | 651 | 2,195 |
| 2005-10-19 | 442,000 | 445,000 | 438,000 | 442,000 | 268 | 2,210 |
| 2005-10-18 | 451,000 | 456,000 | 440,000 | 445,000 | 577 | 2,225 |
| 2005-10-17 | 444,000 | 461,000 | 437,000 | 456,000 | 1,109 | 2,280 |
| 2005-10-14 | 436,000 | 440,000 | 426,000 | 429,000 | 389 | 2,145 |
| 2005-10-13 | 436,000 | 442,000 | 435,000 | 436,000 | 206 | 2,180 |
| 2005-10-12 | 439,000 | 445,000 | 435,000 | 435,000 | 248 | 2,175 |
| 2005-10-11 | 436,000 | 446,000 | 436,000 | 443,000 | 171 | 2,215 |
| 2005-10-07 | 433,000 | 441,000 | 433,000 | 437,000 | 227 | 2,185 |
| 2005-10-06 | 450,000 | 450,000 | 430,000 | 440,000 | 300 | 2,200 |
| 2005-10-05 | 454,000 | 460,000 | 453,000 | 453,000 | 367 | 2,265 |
| 2005-10-04 | 459,000 | 467,000 | 455,000 | 466,000 | 1,072 | 2,330 |
| 2005-10-03 | 459,000 | 460,000 | 447,000 | 457,000 | 702 | 2,285 |
| 2005-09-30 | 410,000 | 450,000 | 410,000 | 444,000 | 636 | 2,220 |
| 2005-09-29 | 435,000 | 435,000 | 419,000 | 421,000 | 588 | 2,105 |
| 2005-09-28 | 436,000 | 439,000 | 431,000 | 436,000 | 424 | 2,180 |
| 2005-09-27 | 453,000 | 454,000 | 429,000 | 438,000 | 490 | 2,190 |
| 2005-09-26 | 462,000 | 465,000 | 450,000 | 453,000 | 504 | 2,265 |
| 2005-09-22 | 442,000 | 452,000 | 438,000 | 450,000 | 382 | 2,250 |
| 2005-09-21 | 467,000 | 470,000 | 451,000 | 452,000 | 431 | 2,260 |
| 2005-09-20 | 469,000 | 483,000 | 460,000 | 465,000 | 1,776 | 2,325 |
| 2005-09-16 | 448,000 | 488,000 | 447,000 | 470,000 | 4,273 | 2,350 |
| 2005-09-15 | 441,000 | 456,000 | 441,000 | 448,000 | 1,355 | 2,240 |
| 2005-09-14 | 435,000 | 443,000 | 434,000 | 440,000 | 343 | 2,200 |
| 2005-09-13 | 447,000 | 447,000 | 433,000 | 440,000 | 605 | 2,200 |
| 2005-09-12 | 435,000 | 446,000 | 430,000 | 446,000 | 825 | 2,230 |
| 2005-09-09 | 408,000 | 430,000 | 406,000 | 430,000 | 551 | 2,150 |
| 2005-09-08 | 423,000 | 423,000 | 411,000 | 413,000 | 532 | 2,065 |
| 2005-09-07 | 428,000 | 430,000 | 423,000 | 425,000 | 593 | 2,125 |
| 2005-09-06 | 430,000 | 434,000 | 428,000 | 433,000 | 557 | 2,165 |
| 2005-09-05 | 435,000 | 436,000 | 428,000 | 435,000 | 583 | 2,175 |
| 2005-09-02 | 428,000 | 445,000 | 423,000 | 442,000 | 972 | 2,210 |
| 2005-09-01 | 430,000 | 439,000 | 430,000 | 433,000 | 578 | 2,165 |
| 2005-08-31 | 443,000 | 443,000 | 436,000 | 440,000 | 663 | 2,200 |
| 2005-08-30 | 450,000 | 451,000 | 445,000 | 449,000 | 492 | 2,245 |
| 2005-08-29 | 450,000 | 451,000 | 447,000 | 449,000 | 687 | 2,245 |
| 2005-08-26 | 448,000 | 453,000 | 445,000 | 451,000 | 1,341 | 2,255 |
| 2005-08-25 | 440,000 | 446,000 | 436,000 | 438,000 | 587 | 2,190 |
| 2005-08-24 | 456,000 | 459,000 | 445,000 | 447,000 | 1,034 | 2,235 |
| 2005-08-23 | 442,000 | 460,000 | 439,000 | 448,000 | 1,743 | 2,240 |
| 2005-08-22 | 454,000 | 454,000 | 437,000 | 442,000 | 590 | 2,210 |
| 2005-08-19 | 447,000 | 468,000 | 447,000 | 456,000 | 1,655 | 2,280 |
| 2005-08-18 | 450,000 | 454,000 | 444,000 | 452,000 | 663 | 2,260 |
| 2005-08-17 | 462,000 | 467,000 | 460,000 | 465,000 | 127 | 2,325 |
| 2005-08-16 | 470,000 | 478,000 | 463,000 | 465,000 | 192 | 2,325 |
| 2005-08-15 | 483,000 | 483,000 | 466,000 | 475,000 | 218 | 2,375 |
| 2005-08-12 | 473,000 | 498,000 | 456,000 | 498,000 | 307 | 2,490 |
| 2005-08-11 | 493,000 | 499,000 | 475,000 | 478,000 | 343 | 2,390 |
| 2005-08-10 | 529,000 | 530,000 | 481,000 | 488,000 | 1,421 | 2,440 |
| 2005-08-09 | 482,000 | 482,000 | 480,000 | 482,000 | 457 | 2,410 |
| 2005-08-08 | 400,000 | 432,000 | 400,000 | 432,000 | 282 | 2,160 |
| 2005-08-05 | 429,000 | 440,000 | 421,000 | 425,000 | 295 | 2,125 |
| 2005-08-04 | 423,000 | 442,000 | 407,000 | 442,000 | 595 | 2,210 |
| 2005-08-03 | 449,000 | 457,000 | 435,000 | 447,000 | 563 | 2,235 |
| 2005-08-02 | 481,000 | 482,000 | 461,000 | 464,000 | 371 | 2,320 |
| 2005-08-01 | 491,000 | 491,000 | 481,000 | 486,000 | 285 | 2,430 |
| 2005-07-29 | 491,000 | 505,000 | 490,000 | 497,000 | 204 | 2,485 |
| 2005-07-28 | 516,000 | 520,000 | 493,000 | 501,000 | 357 | 2,505 |
| 2005-07-27 | 519,000 | 520,000 | 512,000 | 515,000 | 243 | 2,575 |
| 2005-07-26 | 518,000 | 518,000 | 512,000 | 512,000 | 164 | 2,560 |
| 2005-07-25 | 515,000 | 520,000 | 512,000 | 513,000 | 235 | 2,565 |
| 2005-07-22 | 521,000 | 526,000 | 512,000 | 513,000 | 413 | 2,565 |
| 2005-07-21 | 521,000 | 530,000 | 519,000 | 521,000 | 399 | 2,605 |
| 2005-07-20 | 519,000 | 520,000 | 512,000 | 516,000 | 136 | 2,580 |
| 2005-07-19 | 524,000 | 526,000 | 512,000 | 515,000 | 207 | 2,575 |
| 2005-07-15 | 519,000 | 530,000 | 517,000 | 518,000 | 247 | 2,590 |
| 2005-07-14 | 518,000 | 520,000 | 515,000 | 515,000 | 280 | 2,575 |
| 2005-07-13 | 521,000 | 521,000 | 515,000 | 518,000 | 438 | 2,590 |
| 2005-07-12 | 528,000 | 528,000 | 520,000 | 524,000 | 159 | 2,620 |
| 2005-07-11 | 537,000 | 539,000 | 524,000 | 528,000 | 307 | 2,640 |
| 2005-07-08 | 526,000 | 543,000 | 524,000 | 537,000 | 381 | 2,685 |
| 2005-07-07 | 555,000 | 560,000 | 540,000 | 545,000 | 651 | 2,725 |
| 2005-07-06 | 530,000 | 571,000 | 520,000 | 565,000 | 1,820 | 2,825 |
| 2005-07-05 | 516,000 | 533,000 | 515,000 | 522,000 | 742 | 2,610 |
| 2005-07-04 | 532,000 | 535,000 | 511,000 | 513,000 | 854 | 2,565 |
| 2005-07-01 | 550,000 | 550,000 | 520,000 | 538,000 | 832 | 2,690 |
| 2005-06-30 | 570,000 | 571,000 | 555,000 | 557,000 | 985 | 2,785 |
| 2005-06-29 | 548,000 | 588,000 | 545,000 | 554,000 | 3,779 | 2,770 |
| 2005-06-28 | 535,000 | 538,000 | 534,000 | 538,000 | 2,211 | 2,690 |
| 2005-06-27 | 488,000 | 488,000 | 488,000 | 488,000 | 103 | 2,440 |
| 2005-06-24 | 1,680,000 | 1,750,000 | 1,670,000 | 1,750,000 | 746 | 2,187.50 |
| 2005-06-23 | 1,720,000 | 1,750,000 | 1,690,000 | 1,710,000 | 519 | 2,137.50 |
| 2005-06-22 | 1,670,000 | 1,710,000 | 1,650,000 | 1,710,000 | 379 | 2,137.50 |
| 2005-06-21 | 1,710,000 | 1,710,000 | 1,670,000 | 1,680,000 | 189 | 2,100 |
| 2005-06-20 | 1,680,000 | 1,710,000 | 1,670,000 | 1,700,000 | 244 | 2,125 |
| 2005-06-17 | 1,680,000 | 1,690,000 | 1,650,000 | 1,660,000 | 164 | 2,075 |
| 2005-06-16 | 1,710,000 | 1,710,000 | 1,680,000 | 1,690,000 | 105 | 2,112.50 |
| 2005-06-15 | 1,740,000 | 1,740,000 | 1,680,000 | 1,700,000 | 371 | 2,125 |
| 2005-06-14 | 1,700,000 | 1,760,000 | 1,690,000 | 1,720,000 | 702 | 2,150 |
| 2005-06-13 | 1,660,000 | 1,680,000 | 1,660,000 | 1,670,000 | 165 | 2,087.50 |
| 2005-06-10 | 1,640,000 | 1,680,000 | 1,610,000 | 1,650,000 | 287 | 2,062.50 |
| 2005-06-09 | 1,700,000 | 1,710,000 | 1,630,000 | 1,630,000 | 389 | 2,037.50 |
| 2005-06-08 | 1,700,000 | 1,740,000 | 1,690,000 | 1,700,000 | 177 | 2,125 |
| 2005-06-07 | 1,740,000 | 1,750,000 | 1,670,000 | 1,690,000 | 264 | 2,112.50 |
| 2005-06-06 | 1,740,000 | 1,790,000 | 1,710,000 | 1,740,000 | 235 | 2,175 |
| 2005-06-03 | 1,790,000 | 1,800,000 | 1,750,000 | 1,760,000 | 373 | 2,200 |
| 2005-06-02 | 1,860,000 | 1,880,000 | 1,780,000 | 1,790,000 | 495 | 2,237.50 |
| 2005-06-01 | 1,830,000 | 1,880,000 | 1,800,000 | 1,830,000 | 810 | 2,287.50 |
| 2005-05-31 | 1,710,000 | 1,840,000 | 1,700,000 | 1,800,000 | 1,209 | 2,250 |
| 2005-05-30 | 1,660,000 | 1,730,000 | 1,630,000 | 1,700,000 | 331 | 2,125 |
| 2005-05-27 | 1,670,000 | 1,690,000 | 1,580,000 | 1,600,000 | 349 | 2,000 |
| 2005-05-26 | 1,730,000 | 1,730,000 | 1,630,000 | 1,670,000 | 278 | 2,087.50 |
| 2005-05-25 | 1,800,000 | 1,800,000 | 1,710,000 | 1,740,000 | 455 | 2,175 |
| 2005-05-24 | 1,730,000 | 1,810,000 | 1,710,000 | 1,790,000 | 1,832 | 2,237.50 |
| 2005-05-23 | 1,590,000 | 1,680,000 | 1,540,000 | 1,680,000 | 1,254 | 2,100 |
| 2005-05-20 | 1,820,000 | 1,830,000 | 1,600,000 | 1,650,000 | 1,669 | 2,062.50 |
| 2005-05-19 | 1,860,000 | 1,950,000 | 1,820,000 | 1,830,000 | 2,163 | 2,287.50 |
| 2005-05-18 | 1,870,000 | 1,890,000 | 1,670,000 | 1,790,000 | 4,018 | 2,237.50 |
| 2005-05-17 | 2,090,000 | 2,200,000 | 1,930,000 | 1,930,000 | 1,571 | 2,412.50 |
| 2005-05-16 | 2,520,000 | 2,580,000 | 2,290,000 | 2,330,000 | 1,036 | 2,912.50 |
| 2005-05-13 | 2,570,000 | 2,590,000 | 2,430,000 | 2,470,000 | 1,297 | 3,087.50 |
| 2005-05-12 | 2,410,000 | 2,590,000 | 2,410,000 | 2,540,000 | 2,315 | 3,175 |
| 2005-05-11 | 2,180,000 | 2,430,000 | 2,180,000 | 2,370,000 | 1,756 | 2,962.50 |
| 2005-05-10 | 2,120,000 | 2,290,000 | 2,050,000 | 2,190,000 | 1,006 | 2,737.50 |
| 2005-05-09 | 2,280,000 | 2,300,000 | 2,150,000 | 2,150,000 | 524 | 2,687.50 |
| 2005-05-06 | 2,300,000 | 2,370,000 | 2,240,000 | 2,270,000 | 528 | 2,837.50 |
| 2005-05-02 | 2,330,000 | 2,400,000 | 2,270,000 | 2,270,000 | 901 | 2,837.50 |
| 2005-04-28 | 2,450,000 | 2,540,000 | 2,330,000 | 2,370,000 | 2,075 | 2,962.50 |
| 2005-04-27 | 2,140,000 | 2,500,000 | 2,120,000 | 2,470,000 | 2,621 | 3,087.50 |
| 2005-04-26 | 2,370,000 | 2,370,000 | 2,160,000 | 2,220,000 | 1,293 | 2,775 |
| 2005-04-25 | 2,100,000 | 2,460,000 | 2,080,000 | 2,290,000 | 3,579 | 2,862.50 |
| 2005-04-22 | 1,950,000 | 2,120,000 | 1,930,000 | 2,120,000 | 3,682 | 2,650 |
| 2005-04-21 | 1,730,000 | 1,910,000 | 1,730,000 | 1,840,000 | 2,383 | 2,300 |
| 2005-04-20 | 1,770,000 | 1,980,000 | 1,730,000 | 1,760,000 | 5,806 | 2,200 |
| 2005-04-19 | 1,600,000 | 1,740,000 | 1,550,000 | 1,700,000 | 1,357 | 2,125 |
| 2005-04-18 | 1,500,000 | 1,580,000 | 1,490,000 | 1,520,000 | 670 | 1,900 |
| 2005-04-15 | 1,610,000 | 1,780,000 | 1,590,000 | 1,620,000 | 2,613 | 2,025 |
| 2005-04-14 | 1,430,000 | 1,640,000 | 1,430,000 | 1,640,000 | 2,053 | 2,050 |
| 2005-04-13 | 1,600,000 | 1,620,000 | 1,420,000 | 1,440,000 | 1,443 | 1,800 |
| 2005-04-12 | 1,700,000 | 1,710,000 | 1,600,000 | 1,600,000 | 707 | 2,000 |
| 2005-04-11 | 1,770,000 | 1,790,000 | 1,720,000 | 1,730,000 | 465 | 2,162.50 |
| 2005-04-08 | 1,810,000 | 1,840,000 | 1,750,000 | 1,780,000 | 975 | 2,225 |
| 2005-04-07 | 1,710,000 | 1,820,000 | 1,710,000 | 1,780,000 | 757 | 2,225 |
| 2005-04-06 | 1,830,000 | 1,830,000 | 1,730,000 | 1,740,000 | 725 | 2,175 |
| 2005-04-05 | 1,800,000 | 1,880,000 | 1,720,000 | 1,810,000 | 1,940 | 2,262.50 |
| 2005-04-04 | 1,880,000 | 1,910,000 | 1,800,000 | 1,830,000 | 1,415 | 2,287.50 |
| 2005-04-01 | 1,820,000 | 1,970,000 | 1,800,000 | 1,890,000 | 3,392 | 2,362.50 |
| 2005-03-31 | 1,700,000 | 1,790,000 | 1,650,000 | 1,790,000 | 1,742 | 2,237.50 |
| 2005-03-30 | 1,730,000 | 1,810,000 | 1,600,000 | 1,640,000 | 2,848 | 2,050 |
| 2005-03-29 | 1,570,000 | 1,830,000 | 1,540,000 | 1,760,000 | 3,764 | 2,200 |
| 2005-03-28 | 1,660,000 | 1,680,000 | 1,540,000 | 1,540,000 | 2,318 | 1,925 |
| 2005-03-25 | 1,410,000 | 1,600,000 | 1,400,000 | 1,600,000 | 2,625 | 2,000 |
| 2005-03-24 | 1,360,000 | 1,430,000 | 1,340,000 | 1,400,000 | 1,134 | 1,750 |
| 2005-03-23 | 1,320,000 | 1,350,000 | 1,300,000 | 1,350,000 | 316 | 1,687.50 |
| 2005-03-22 | 1,350,000 | 1,350,000 | 1,310,000 | 1,340,000 | 263 | 1,675 |
| 2005-03-18 | 1,360,000 | 1,370,000 | 1,330,000 | 1,350,000 | 272 | 1,687.50 |
| 2005-03-17 | 1,350,000 | 1,380,000 | 1,320,000 | 1,370,000 | 287 | 1,712.50 |
| 2005-03-16 | 1,350,000 | 1,430,000 | 1,340,000 | 1,360,000 | 934 | 1,700 |
| 2005-03-15 | 1,330,000 | 1,330,000 | 1,270,000 | 1,290,000 | 376 | 1,612.50 |
| 2005-03-14 | 1,340,000 | 1,380,000 | 1,320,000 | 1,330,000 | 461 | 1,662.50 |
| 2005-03-11 | 1,320,000 | 1,400,000 | 1,310,000 | 1,350,000 | 1,430 | 1,687.50 |
| 2005-03-10 | 1,190,000 | 1,340,000 | 1,160,000 | 1,300,000 | 925 | 1,625 |
| 2005-03-09 | 1,260,000 | 1,270,000 | 1,210,000 | 1,220,000 | 302 | 1,525 |
| 2005-03-08 | 1,240,000 | 1,260,000 | 1,220,000 | 1,240,000 | 306 | 1,550 |
| 2005-03-07 | 1,260,000 | 1,310,000 | 1,210,000 | 1,220,000 | 1,065 | 1,525 |
| 2005-03-04 | 1,440,000 | 1,440,000 | 1,200,000 | 1,240,000 | 2,135 | 1,550 |
| 2005-03-03 | 1,470,000 | 1,580,000 | 1,360,000 | 1,380,000 | 2,142 | 1,725 |
| 2005-03-02 | 1,210,000 | 1,430,000 | 1,210,000 | 1,430,000 | 2,729 | 1,787.50 |
| 2005-03-01 | 1,280,000 | 1,440,000 | 1,160,000 | 1,230,000 | 2,860 | 1,537.50 |
| 2005-02-28 | 1,130,000 | 1,280,000 | 1,100,000 | 1,280,000 | 2,354 | 1,600 |
| 2005-02-25 | 979,000 | 1,090,000 | 953,000 | 1,080,000 | 939 | 1,350 |
| 2005-02-24 | 989,000 | 1,070,000 | 951,000 | 989,000 | 2,089 | 1,236.25 |
| 2005-02-23 | 875,000 | 969,000 | 869,000 | 969,000 | 1,795 | 1,211.25 |
| 2005-02-22 | 831,000 | 917,000 | 825,000 | 869,000 | 1,215 | 1,086.25 |
| 2005-02-21 | 780,000 | 860,000 | 775,000 | 831,000 | 933 | 1,038.75 |
| 2005-02-18 | 764,000 | 775,000 | 740,000 | 773,000 | 279 | 966.25 |
| 2005-02-17 | 750,000 | 758,000 | 731,000 | 755,000 | 75 | 943.75 |
| 2005-02-16 | 750,000 | 755,000 | 740,000 | 754,000 | 108 | 942.50 |
| 2005-02-15 | 757,000 | 759,000 | 745,000 | 745,000 | 147 | 931.25 |
| 2005-02-14 | 758,000 | 779,000 | 746,000 | 758,000 | 110 | 947.50 |
| 2005-02-10 | 737,000 | 750,000 | 720,000 | 750,000 | 135 | 937.50 |
| 2005-02-09 | 719,000 | 730,000 | 719,000 | 730,000 | 29 | 912.50 |
| 2005-02-08 | 735,000 | 736,000 | 716,000 | 717,000 | 103 | 896.25 |
| 2005-02-07 | 743,000 | 743,000 | 729,000 | 733,000 | 97 | 916.25 |
| 2005-02-04 | 741,000 | 744,000 | 731,000 | 744,000 | 88 | 930 |
| 2005-02-03 | 760,000 | 760,000 | 741,000 | 741,000 | 115 | 926.25 |
| 2005-02-02 | 739,000 | 764,000 | 739,000 | 758,000 | 337 | 947.50 |
| 2005-02-01 | 711,000 | 742,000 | 710,000 | 725,000 | 316 | 906.25 |
| 2005-01-31 | 725,000 | 728,000 | 710,000 | 711,000 | 229 | 888.75 |
| 2005-01-28 | 740,000 | 745,000 | 730,000 | 735,000 | 170 | 918.75 |
| 2005-01-27 | 745,000 | 751,000 | 718,000 | 750,000 | 323 | 937.50 |
| 2005-01-26 | 765,000 | 775,000 | 745,000 | 752,000 | 156 | 940 |
| 2005-01-25 | 777,000 | 780,000 | 742,000 | 755,000 | 535 | 943.75 |
| 2005-01-24 | 785,000 | 819,000 | 760,000 | 785,000 | 1,071 | 981.25 |
| 2005-01-21 | 712,000 | 761,000 | 700,000 | 745,000 | 521 | 931.25 |
| 2005-01-20 | 705,000 | 749,000 | 698,000 | 717,000 | 614 | 896.25 |
| 2005-01-19 | 669,000 | 735,000 | 662,000 | 735,000 | 862 | 918.75 |
| 2005-01-18 | 689,000 | 689,000 | 655,000 | 669,000 | 380 | 836.25 |
| 2005-01-17 | 676,000 | 695,000 | 667,000 | 692,000 | 849 | 865 |
| 2005-01-14 | 635,000 | 665,000 | 632,000 | 646,000 | 646 | 807.50 |
| 2005-01-13 | 620,000 | 639,000 | 620,000 | 631,000 | 566 | 788.75 |
| 2005-01-12 | 610,000 | 625,000 | 601,000 | 619,000 | 518 | 773.75 |
| 2005-01-11 | 592,000 | 615,000 | 590,000 | 606,000 | 340 | 757.50 |
| 2005-01-07 | 595,000 | 599,000 | 590,000 | 595,000 | 87 | 743.75 |
| 2005-01-06 | 590,000 | 601,000 | 586,000 | 599,000 | 169 | 748.75 |
| 2005-01-05 | 586,000 | 603,000 | 585,000 | 601,000 | 180 | 751.25 |
| 2005-01-04 | 592,000 | 593,000 | 580,000 | 592,000 | 58 | 740 |
分割・併合履歴 ： [2012-12-26]1株→200株 [2005-06-27]1株→4株 [2004-03-26]1株→3株
