2391 (株)プラネット 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 | 378,000 | 379,000 | 373,000 | 375,000 | 21 | 937.50 |
| 2005-12-29 | 376,000 | 381,000 | 375,000 | 377,000 | 33 | 942.50 |
| 2005-12-28 | 374,000 | 379,000 | 371,000 | 375,000 | 30 | 937.50 |
| 2005-12-27 | 370,000 | 375,000 | 370,000 | 373,000 | 37 | 932.50 |
| 2005-12-26 | 364,000 | 370,000 | 360,000 | 365,000 | 75 | 912.50 |
| 2005-12-22 | 375,000 | 376,000 | 365,000 | 374,000 | 31 | 935 |
| 2005-12-21 | 372,000 | 380,000 | 369,000 | 371,000 | 46 | 927.50 |
| 2005-12-20 | 378,000 | 382,000 | 370,000 | 371,000 | 35 | 927.50 |
| 2005-12-19 | 363,000 | 378,000 | 363,000 | 378,000 | 54 | 945 |
| 2005-12-16 | 376,000 | 376,000 | 368,000 | 369,000 | 35 | 922.50 |
| 2005-12-15 | 381,000 | 385,000 | 375,000 | 377,000 | 33 | 942.50 |
| 2005-12-14 | 393,000 | 398,000 | 373,000 | 385,000 | 200 | 962.50 |
| 2005-12-13 | 393,000 | 403,000 | 382,000 | 403,000 | 186 | 1,007.50 |
| 2005-12-12 | 343,000 | 353,000 | 340,000 | 353,000 | 33 | 882.50 |
| 2005-12-09 | 340,000 | 342,000 | 338,000 | 342,000 | 30 | 855 |
| 2005-12-08 | 339,000 | 341,000 | 339,000 | 340,000 | 6 | 850 |
| 2005-12-07 | 340,000 | 342,000 | 338,000 | 339,000 | 21 | 847.50 |
| 2005-12-06 | 341,000 | 341,000 | 340,000 | 340,000 | 30 | 850 |
| 2005-12-05 | 348,000 | 348,000 | 343,000 | 343,000 | 30 | 857.50 |
| 2005-12-02 | 348,000 | 349,000 | 345,000 | 349,000 | 11 | 872.50 |
| 2005-12-01 | 345,000 | 348,000 | 343,000 | 345,000 | 24 | 862.50 |
| 2005-11-30 | 345,000 | 345,000 | 340,000 | 345,000 | 11 | 862.50 |
| 2005-11-29 | 345,000 | 345,000 | 345,000 | 345,000 | 3 | 862.50 |
| 2005-11-28 | 340,000 | 345,000 | 340,000 | 345,000 | 25 | 862.50 |
| 2005-11-25 | 355,000 | 355,000 | 347,000 | 347,000 | 25 | 867.50 |
| 2005-11-24 | 340,000 | 353,000 | 337,000 | 351,000 | 81 | 877.50 |
| 2005-11-22 | 341,000 | 341,000 | 339,000 | 340,000 | 17 | 850 |
| 2005-11-21 | 343,000 | 343,000 | 340,000 | 341,000 | 16 | 852.50 |
| 2005-11-18 | 344,000 | 344,000 | 340,000 | 341,000 | 12 | 852.50 |
| 2005-11-17 | 340,000 | 345,000 | 340,000 | 345,000 | 12 | 862.50 |
| 2005-11-16 | 339,000 | 341,000 | 339,000 | 339,000 | 12 | 847.50 |
| 2005-11-15 | 346,000 | 346,000 | 342,000 | 342,000 | 16 | 855 |
| 2005-11-14 | 346,000 | 347,000 | 344,000 | 345,000 | 23 | 862.50 |
| 2005-11-11 | 344,000 | 344,000 | 342,000 | 344,000 | 9 | 860 |
| 2005-11-10 | 339,000 | 342,000 | 339,000 | 340,000 | 12 | 850 |
| 2005-11-09 | 341,000 | 341,000 | 339,000 | 339,000 | 21 | 847.50 |
| 2005-11-08 | 343,000 | 343,000 | 340,000 | 341,000 | 26 | 852.50 |
| 2005-11-07 | 346,000 | 346,000 | 343,000 | 344,000 | 12 | 860 |
| 2005-11-04 | 346,000 | 346,000 | 342,000 | 346,000 | 25 | 865 |
| 2005-11-02 | 343,000 | 349,000 | 342,000 | 348,000 | 30 | 870 |
| 2005-11-01 | 344,000 | 345,000 | 343,000 | 343,000 | 8 | 857.50 |
| 2005-10-31 | 346,000 | 350,000 | 343,000 | 343,000 | 11 | 857.50 |
| 2005-10-28 | 349,000 | 349,000 | 349,000 | 349,000 | 2 | 872.50 |
| 2005-10-27 | 356,000 | 356,000 | 349,000 | 349,000 | 20 | 872.50 |
| 2005-10-26 | 355,000 | 359,000 | 353,000 | 354,000 | 11 | 885 |
| 2005-10-25 | 361,000 | 362,000 | 355,000 | 361,000 | 8 | 902.50 |
| 2005-10-24 | 352,000 | 361,000 | 352,000 | 361,000 | 31 | 902.50 |
| 2005-10-21 | 347,000 | 352,000 | 345,000 | 352,000 | 9 | 880 |
| 2005-10-20 | 346,000 | 347,000 | 346,000 | 347,000 | 9 | 867.50 |
| 2005-10-19 | 345,000 | 352,000 | 344,000 | 352,000 | 17 | 880 |
| 2005-10-18 | 348,000 | 348,000 | 340,000 | 340,000 | 15 | 850 |
| 2005-10-17 | 341,000 | 348,000 | 341,000 | 348,000 | 10 | 870 |
| 2005-10-14 | 340,000 | 344,000 | 339,000 | 340,000 | 17 | 850 |
| 2005-10-13 | 346,000 | 346,000 | 343,000 | 343,000 | 10 | 857.50 |
| 2005-10-12 | 345,000 | 347,000 | 345,000 | 345,000 | 13 | 862.50 |
| 2005-10-11 | 347,000 | 347,000 | 345,000 | 346,000 | 13 | 865 |
| 2005-10-07 | 349,000 | 349,000 | 346,000 | 347,000 | 12 | 867.50 |
| 2005-10-06 | 350,000 | 350,000 | 349,000 | 349,000 | 13 | 872.50 |
| 2005-10-05 | 354,000 | 354,000 | 351,000 | 351,000 | 7 | 877.50 |
| 2005-10-04 | 351,000 | 352,000 | 350,000 | 350,000 | 12 | 875 |
| 2005-10-03 | 351,000 | 355,000 | 351,000 | 355,000 | 9 | 887.50 |
| 2005-09-30 | 349,000 | 349,000 | 342,000 | 349,000 | 22 | 872.50 |
| 2005-09-29 | 353,000 | 353,000 | 348,000 | 350,000 | 18 | 875 |
| 2005-09-28 | 354,000 | 355,000 | 350,000 | 355,000 | 24 | 887.50 |
| 2005-09-27 | 352,000 | 356,000 | 352,000 | 354,000 | 31 | 885 |
| 2005-09-26 | 360,000 | 365,000 | 350,000 | 355,000 | 47 | 887.50 |
| 2005-09-22 | 380,000 | 381,000 | 345,000 | 361,000 | 50 | 902.50 |
| 2005-09-21 | 389,000 | 396,000 | 387,000 | 387,000 | 25 | 967.50 |
| 2005-09-20 | 430,000 | 430,000 | 387,000 | 387,000 | 197 | 967.50 |
| 2005-09-16 | 410,000 | 410,000 | 410,000 | 410,000 | 18 | 1,025 |
| 2005-09-15 | 364,000 | 368,000 | 360,000 | 360,000 | 19 | 900 |
| 2005-09-14 | 358,000 | 360,000 | 358,000 | 360,000 | 5 | 900 |
| 2005-09-13 | 363,000 | 363,000 | 363,000 | 363,000 | 2 | 907.50 |
| 2005-09-12 | 370,000 | 370,000 | 359,000 | 359,000 | 6 | 897.50 |
| 2005-09-09 | 360,000 | 365,000 | 360,000 | 360,000 | 6 | 900 |
| 2005-09-08 | 370,000 | 370,000 | 356,000 | 357,000 | 10 | 892.50 |
| 2005-09-07 | 360,000 | 360,000 | 359,000 | 359,000 | 4 | 897.50 |
| 2005-09-06 | 355,000 | 363,000 | 355,000 | 359,000 | 8 | 897.50 |
| 2005-09-05 | 365,000 | 365,000 | 355,000 | 355,000 | 3 | 887.50 |
| 2005-09-02 | 355,000 | 355,000 | 350,000 | 350,000 | 5 | 875 |
| 2005-08-31 | 370,000 | 370,000 | 360,000 | 360,000 | 5 | 900 |
| 2005-08-30 | 369,000 | 369,000 | 355,000 | 355,000 | 10 | 887.50 |
| 2005-08-29 | 369,000 | 370,000 | 369,000 | 370,000 | 2 | 925 |
| 2005-08-26 | 365,000 | 369,000 | 364,000 | 369,000 | 7 | 922.50 |
| 2005-08-25 | 355,000 | 355,000 | 355,000 | 355,000 | 1 | 887.50 |
| 2005-08-24 | 360,000 | 360,000 | 355,000 | 355,000 | 2 | 887.50 |
| 2005-08-23 | 361,000 | 361,000 | 360,000 | 360,000 | 5 | 900 |
| 2005-08-22 | 354,000 | 365,000 | 354,000 | 365,000 | 3 | 912.50 |
| 2005-08-19 | 352,000 | 352,000 | 352,000 | 352,000 | 3 | 880 |
| 2005-08-18 | 350,000 | 351,000 | 350,000 | 351,000 | 2 | 877.50 |
| 2005-08-17 | 353,000 | 357,000 | 348,000 | 348,000 | 18 | 870 |
| 2005-08-16 | 355,000 | 360,000 | 353,000 | 353,000 | 7 | 882.50 |
| 2005-08-15 | 368,000 | 368,000 | 360,000 | 360,000 | 3 | 900 |
| 2005-08-12 | 357,000 | 358,000 | 355,000 | 358,000 | 7 | 895 |
| 2005-08-11 | 365,000 | 370,000 | 362,000 | 362,000 | 12 | 905 |
| 2005-08-10 | 375,000 | 375,000 | 370,000 | 370,000 | 10 | 925 |
| 2005-08-09 | 372,000 | 372,000 | 370,000 | 370,000 | 6 | 925 |
| 2005-08-08 | 352,000 | 357,000 | 350,000 | 357,000 | 10 | 892.50 |
| 2005-08-05 | 360,000 | 360,000 | 356,000 | 359,000 | 5 | 897.50 |
| 2005-08-04 | 382,000 | 382,000 | 357,000 | 357,000 | 14 | 892.50 |
| 2005-08-03 | 390,000 | 390,000 | 384,000 | 384,000 | 4 | 960 |
| 2005-08-02 | 395,000 | 395,000 | 386,000 | 386,000 | 13 | 965 |
| 2005-08-01 | 391,000 | 398,000 | 391,000 | 391,000 | 10 | 977.50 |
| 2005-07-29 | 391,000 | 400,000 | 391,000 | 395,000 | 22 | 987.50 |
| 2005-07-28 | 400,000 | 400,000 | 386,000 | 393,000 | 30 | 982.50 |
| 2005-07-27 | 413,000 | 413,000 | 403,000 | 403,000 | 31 | 1,007.50 |
| 2005-07-26 | 441,000 | 443,000 | 405,000 | 410,000 | 76 | 1,025 |
| 2005-07-25 | 856,000 | 875,000 | 856,000 | 874,000 | 90 | 1,092.50 |
| 2005-07-22 | 830,000 | 838,000 | 821,000 | 838,000 | 31 | 1,047.50 |
| 2005-07-21 | 820,000 | 840,000 | 810,000 | 832,000 | 44 | 1,040 |
| 2005-07-20 | 902,000 | 943,000 | 850,000 | 850,000 | 193 | 1,062.50 |
| 2005-07-19 | 852,000 | 872,000 | 830,000 | 872,000 | 86 | 1,090 |
| 2005-07-15 | 774,000 | 774,000 | 772,000 | 772,000 | 6 | 965 |
| 2005-07-14 | 778,000 | 782,000 | 771,000 | 780,000 | 17 | 975 |
| 2005-07-13 | 783,000 | 785,000 | 777,000 | 777,000 | 15 | 971.25 |
| 2005-07-12 | 790,000 | 790,000 | 783,000 | 783,000 | 12 | 978.75 |
| 2005-07-11 | 780,000 | 795,000 | 780,000 | 795,000 | 8 | 993.75 |
| 2005-07-08 | 785,000 | 785,000 | 783,000 | 783,000 | 5 | 978.75 |
| 2005-07-07 | 789,000 | 790,000 | 789,000 | 790,000 | 3 | 987.50 |
| 2005-07-06 | 800,000 | 804,000 | 794,000 | 800,000 | 7 | 1,000 |
| 2005-07-05 | 810,000 | 810,000 | 794,000 | 797,000 | 9 | 996.25 |
| 2005-07-04 | 801,000 | 801,000 | 800,000 | 800,000 | 6 | 1,000 |
| 2005-07-01 | 810,000 | 816,000 | 805,000 | 805,000 | 12 | 1,006.25 |
| 2005-06-30 | 800,000 | 824,000 | 800,000 | 800,000 | 18 | 1,000 |
| 2005-06-29 | 778,000 | 790,000 | 771,000 | 790,000 | 12 | 987.50 |
| 2005-06-28 | 780,000 | 781,000 | 776,000 | 776,000 | 9 | 970 |
| 2005-06-27 | 791,000 | 795,000 | 785,000 | 785,000 | 8 | 981.25 |
| 2005-06-24 | 791,000 | 791,000 | 790,000 | 791,000 | 4 | 988.75 |
| 2005-06-23 | 790,000 | 800,000 | 790,000 | 800,000 | 5 | 1,000 |
| 2005-06-22 | 785,000 | 800,000 | 768,000 | 800,000 | 15 | 1,000 |
| 2005-06-21 | 785,000 | 785,000 | 770,000 | 770,000 | 9 | 962.50 |
| 2005-06-20 | 790,000 | 795,000 | 780,000 | 780,000 | 18 | 975 |
| 2005-06-17 | 810,000 | 810,000 | 781,000 | 788,000 | 16 | 985 |
| 2005-06-16 | 818,000 | 818,000 | 780,000 | 800,000 | 27 | 1,000 |
| 2005-06-15 | 835,000 | 838,000 | 813,000 | 838,000 | 16 | 1,047.50 |
| 2005-06-14 | 894,000 | 894,000 | 842,000 | 842,000 | 26 | 1,052.50 |
| 2005-06-13 | 859,000 | 860,000 | 844,000 | 844,000 | 15 | 1,055 |
| 2005-06-10 | 831,000 | 850,000 | 831,000 | 849,000 | 11 | 1,061.25 |
| 2005-06-09 | 844,000 | 844,000 | 830,000 | 831,000 | 9 | 1,038.75 |
| 2005-06-08 | 840,000 | 840,000 | 820,000 | 840,000 | 7 | 1,050 |
| 2005-06-07 | 875,000 | 875,000 | 850,000 | 850,000 | 10 | 1,062.50 |
| 2005-06-06 | 870,000 | 885,000 | 855,000 | 865,000 | 7 | 1,081.25 |
| 2005-06-03 | 890,000 | 899,000 | 854,000 | 855,000 | 21 | 1,068.75 |
| 2005-06-02 | 855,000 | 890,000 | 855,000 | 888,000 | 27 | 1,110 |
| 2005-06-01 | 829,000 | 848,000 | 829,000 | 839,000 | 14 | 1,048.75 |
| 2005-05-31 | 830,000 | 830,000 | 805,000 | 829,000 | 9 | 1,036.25 |
| 2005-05-30 | 785,000 | 803,000 | 785,000 | 800,000 | 10 | 1,000 |
| 2005-05-27 | 800,000 | 810,000 | 780,000 | 780,000 | 14 | 975 |
| 2005-05-26 | 805,000 | 810,000 | 800,000 | 800,000 | 10 | 1,000 |
| 2005-05-25 | 833,000 | 855,000 | 825,000 | 825,000 | 15 | 1,031.25 |
| 2005-05-24 | 805,000 | 820,000 | 805,000 | 820,000 | 6 | 1,025 |
| 2005-05-23 | 820,000 | 820,000 | 805,000 | 805,000 | 8 | 1,006.25 |
| 2005-05-20 | 800,000 | 815,000 | 800,000 | 815,000 | 9 | 1,018.75 |
| 2005-05-19 | 792,000 | 820,000 | 790,000 | 799,000 | 16 | 998.75 |
| 2005-05-18 | 760,000 | 803,000 | 750,000 | 790,000 | 29 | 987.50 |
| 2005-05-17 | 870,000 | 920,000 | 790,000 | 790,000 | 86 | 987.50 |
| 2005-05-16 | 847,000 | 940,000 | 847,000 | 861,000 | 147 | 1,076.25 |
| 2005-05-13 | 829,000 | 840,000 | 820,000 | 840,000 | 33 | 1,050 |
| 2005-05-12 | 857,000 | 857,000 | 800,000 | 815,000 | 64 | 1,018.75 |
| 2005-05-11 | 931,000 | 940,000 | 840,000 | 863,000 | 143 | 1,078.75 |
| 2005-05-10 | 790,000 | 870,000 | 780,000 | 870,000 | 50 | 1,087.50 |
| 2005-05-09 | 741,000 | 770,000 | 740,000 | 770,000 | 17 | 962.50 |
| 2005-05-06 | 730,000 | 750,000 | 730,000 | 745,000 | 7 | 931.25 |
| 2005-05-02 | 780,000 | 780,000 | 750,000 | 750,000 | 11 | 937.50 |
| 2005-04-28 | 780,000 | 790,000 | 760,000 | 760,000 | 54 | 950 |
| 2005-04-27 | 712,000 | 808,000 | 710,000 | 760,000 | 81 | 950 |
| 2005-04-26 | 702,000 | 715,000 | 702,000 | 708,000 | 12 | 885 |
| 2005-04-25 | 690,000 | 702,000 | 690,000 | 700,000 | 10 | 875 |
| 2005-04-22 | 683,000 | 695,000 | 683,000 | 695,000 | 5 | 868.75 |
| 2005-04-21 | 690,000 | 691,000 | 680,000 | 691,000 | 19 | 863.75 |
| 2005-04-20 | 685,000 | 693,000 | 685,000 | 693,000 | 5 | 866.25 |
| 2005-04-19 | 678,000 | 678,000 | 676,000 | 678,000 | 5 | 847.50 |
| 2005-04-18 | 693,000 | 693,000 | 670,000 | 678,000 | 9 | 847.50 |
| 2005-04-15 | 697,000 | 697,000 | 685,000 | 695,000 | 6 | 868.75 |
| 2005-04-14 | 690,000 | 700,000 | 690,000 | 700,000 | 17 | 875 |
| 2005-04-13 | 690,000 | 696,000 | 690,000 | 692,000 | 8 | 865 |
| 2005-04-12 | 689,000 | 690,000 | 685,000 | 690,000 | 5 | 862.50 |
| 2005-04-11 | 690,000 | 690,000 | 681,000 | 690,000 | 12 | 862.50 |
| 2005-04-08 | 691,000 | 691,000 | 681,000 | 690,000 | 11 | 862.50 |
| 2005-04-07 | 705,000 | 705,000 | 700,000 | 702,000 | 5 | 877.50 |
| 2005-04-06 | 694,000 | 700,000 | 683,000 | 683,000 | 7 | 853.75 |
| 2005-04-05 | 703,000 | 705,000 | 680,000 | 680,000 | 15 | 850 |
| 2005-04-04 | 672,000 | 710,000 | 672,000 | 704,000 | 6 | 880 |
| 2005-04-01 | 672,000 | 680,000 | 672,000 | 672,000 | 7 | 840 |
| 2005-03-31 | 680,000 | 680,000 | 680,000 | 680,000 | 6 | 850 |
| 2005-03-30 | 685,000 | 685,000 | 680,000 | 680,000 | 3 | 850 |
| 2005-03-29 | 681,000 | 681,000 | 680,000 | 680,000 | 2 | 850 |
| 2005-03-28 | 705,000 | 705,000 | 690,000 | 690,000 | 4 | 862.50 |
| 2005-03-25 | 689,000 | 700,000 | 687,000 | 700,000 | 7 | 875 |
| 2005-03-24 | 688,000 | 692,000 | 685,000 | 692,000 | 6 | 865 |
| 2005-03-23 | 677,000 | 687,000 | 677,000 | 687,000 | 4 | 858.75 |
| 2005-03-22 | 677,000 | 690,000 | 671,000 | 688,000 | 15 | 860 |
| 2005-03-18 | 680,000 | 681,000 | 680,000 | 681,000 | 6 | 851.25 |
| 2005-03-17 | 680,000 | 692,000 | 665,000 | 680,000 | 14 | 850 |
| 2005-03-16 | 685,000 | 685,000 | 683,000 | 683,000 | 7 | 853.75 |
| 2005-03-15 | 700,000 | 714,000 | 690,000 | 690,000 | 16 | 862.50 |
| 2005-03-14 | 695,000 | 695,000 | 683,000 | 694,000 | 5 | 867.50 |
| 2005-03-11 | 680,000 | 680,000 | 675,000 | 680,000 | 7 | 850 |
| 2005-03-10 | 698,000 | 698,000 | 690,000 | 690,000 | 2 | 862.50 |
| 2005-03-09 | 691,000 | 691,000 | 691,000 | 691,000 | 1 | 863.75 |
| 2005-03-08 | 690,000 | 690,000 | 690,000 | 690,000 | 1 | 862.50 |
| 2005-03-07 | 698,000 | 698,000 | 690,000 | 690,000 | 6 | 862.50 |
| 2005-03-04 | 696,000 | 696,000 | 691,000 | 691,000 | 5 | 863.75 |
| 2005-03-03 | 698,000 | 698,000 | 692,000 | 695,000 | 9 | 868.75 |
| 2005-03-02 | 695,000 | 699,000 | 692,000 | 695,000 | 8 | 868.75 |
| 2005-03-01 | 692,000 | 699,000 | 690,000 | 695,000 | 8 | 868.75 |
| 2005-02-28 | 698,000 | 709,000 | 691,000 | 692,000 | 7 | 865 |
| 2005-02-25 | 690,000 | 690,000 | 690,000 | 690,000 | 1 | 862.50 |
| 2005-02-24 | 696,000 | 696,000 | 685,000 | 690,000 | 4 | 862.50 |
| 2005-02-23 | 690,000 | 690,000 | 682,000 | 683,000 | 5 | 853.75 |
| 2005-02-22 | 690,000 | 691,000 | 685,000 | 690,000 | 9 | 862.50 |
| 2005-02-21 | 674,000 | 674,000 | 674,000 | 674,000 | 2 | 842.50 |
| 2005-02-18 | 677,000 | 697,000 | 677,000 | 694,000 | 10 | 867.50 |
| 2005-02-17 | 674,000 | 699,000 | 674,000 | 699,000 | 7 | 873.75 |
| 2005-02-16 | 680,000 | 680,000 | 675,000 | 675,000 | 8 | 843.75 |
| 2005-02-15 | 691,000 | 691,000 | 680,000 | 680,000 | 9 | 850 |
| 2005-02-14 | 704,000 | 704,000 | 694,000 | 694,000 | 6 | 867.50 |
| 2005-02-10 | 686,000 | 699,000 | 686,000 | 699,000 | 8 | 873.75 |
| 2005-02-09 | 700,000 | 700,000 | 686,000 | 686,000 | 8 | 857.50 |
| 2005-02-08 | 700,000 | 700,000 | 692,000 | 692,000 | 6 | 865 |
| 2005-02-07 | 720,000 | 720,000 | 701,000 | 701,000 | 8 | 876.25 |
| 2005-02-04 | 702,000 | 702,000 | 700,000 | 700,000 | 8 | 875 |
| 2005-02-03 | 719,000 | 719,000 | 704,000 | 704,000 | 9 | 880 |
| 2005-02-02 | 725,000 | 725,000 | 701,000 | 701,000 | 6 | 876.25 |
| 2005-02-01 | 707,000 | 725,000 | 700,000 | 725,000 | 22 | 906.25 |
| 2005-01-31 | 695,000 | 707,000 | 685,000 | 695,000 | 8 | 868.75 |
| 2005-01-28 | 692,000 | 692,000 | 680,000 | 685,000 | 21 | 856.25 |
| 2005-01-27 | 700,000 | 700,000 | 690,000 | 692,000 | 6 | 865 |
| 2005-01-26 | 715,000 | 715,000 | 700,000 | 702,000 | 10 | 877.50 |
| 2005-01-25 | 718,000 | 719,000 | 704,000 | 710,000 | 19 | 887.50 |
| 2005-01-24 | 720,000 | 720,000 | 702,000 | 702,000 | 7 | 877.50 |
| 2005-01-21 | 696,000 | 700,000 | 696,000 | 699,000 | 7 | 873.75 |
| 2005-01-20 | 701,000 | 706,000 | 695,000 | 695,000 | 19 | 868.75 |
| 2005-01-19 | 710,000 | 717,000 | 707,000 | 710,000 | 12 | 887.50 |
| 2005-01-18 | 740,000 | 740,000 | 711,000 | 720,000 | 19 | 900 |
| 2005-01-17 | 725,000 | 740,000 | 710,000 | 740,000 | 24 | 925 |
| 2005-01-14 | 701,000 | 715,000 | 693,000 | 710,000 | 7 | 887.50 |
| 2005-01-13 | 730,000 | 730,000 | 700,000 | 715,000 | 24 | 893.75 |
| 2005-01-12 | 750,000 | 799,000 | 705,000 | 720,000 | 61 | 900 |
| 2005-01-11 | 730,000 | 740,000 | 717,000 | 740,000 | 30 | 925 |
| 2005-01-07 | 730,000 | 730,000 | 698,000 | 710,000 | 16 | 887.50 |
| 2005-01-06 | 700,000 | 720,000 | 700,000 | 720,000 | 17 | 900 |
| 2005-01-05 | 685,000 | 690,000 | 684,000 | 684,000 | 8 | 855 |
| 2005-01-04 | 710,000 | 710,000 | 690,000 | 690,000 | 2 | 862.50 |
分割・併合履歴 ： [2009-08-03]1株→400株 [2005-07-26]1株→2株
