2393 (株)日本ケアサプライ 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 | 330,000 | 331,000 | 328,000 | 329,000 | 70 | 1,645 |
| 2005-12-29 | 333,000 | 333,000 | 326,000 | 330,000 | 238 | 1,650 |
| 2005-12-28 | 324,000 | 332,000 | 324,000 | 332,000 | 292 | 1,660 |
| 2005-12-27 | 323,000 | 325,000 | 322,000 | 324,000 | 215 | 1,620 |
| 2005-12-26 | 323,000 | 325,000 | 322,000 | 322,000 | 178 | 1,610 |
| 2005-12-22 | 323,000 | 325,000 | 321,000 | 323,000 | 227 | 1,615 |
| 2005-12-21 | 326,000 | 326,000 | 321,000 | 322,000 | 210 | 1,610 |
| 2005-12-20 | 331,000 | 331,000 | 323,000 | 324,000 | 258 | 1,620 |
| 2005-12-19 | 325,000 | 328,000 | 323,000 | 328,000 | 391 | 1,640 |
| 2005-12-16 | 323,000 | 324,000 | 321,000 | 321,000 | 146 | 1,605 |
| 2005-12-15 | 322,000 | 324,000 | 320,000 | 324,000 | 179 | 1,620 |
| 2005-12-14 | 321,000 | 324,000 | 321,000 | 321,000 | 210 | 1,605 |
| 2005-12-13 | 323,000 | 323,000 | 320,000 | 321,000 | 145 | 1,605 |
| 2005-12-12 | 321,000 | 322,000 | 320,000 | 322,000 | 165 | 1,610 |
| 2005-12-09 | 322,000 | 322,000 | 320,000 | 321,000 | 117 | 1,605 |
| 2005-12-08 | 322,000 | 322,000 | 319,000 | 321,000 | 130 | 1,605 |
| 2005-12-07 | 320,000 | 323,000 | 319,000 | 322,000 | 109 | 1,610 |
| 2005-12-06 | 321,000 | 321,000 | 319,000 | 320,000 | 185 | 1,600 |
| 2005-12-05 | 326,000 | 326,000 | 322,000 | 322,000 | 214 | 1,610 |
| 2005-12-02 | 326,000 | 327,000 | 324,000 | 325,000 | 117 | 1,625 |
| 2005-12-01 | 325,000 | 328,000 | 323,000 | 326,000 | 115 | 1,630 |
| 2005-11-30 | 325,000 | 331,000 | 324,000 | 326,000 | 258 | 1,630 |
| 2005-11-29 | 326,000 | 327,000 | 324,000 | 326,000 | 170 | 1,630 |
| 2005-11-28 | 327,000 | 327,000 | 325,000 | 326,000 | 134 | 1,630 |
| 2005-11-25 | 328,000 | 328,000 | 326,000 | 327,000 | 84 | 1,635 |
| 2005-11-24 | 328,000 | 330,000 | 327,000 | 327,000 | 78 | 1,635 |
| 2005-11-22 | 328,000 | 329,000 | 326,000 | 327,000 | 99 | 1,635 |
| 2005-11-21 | 330,000 | 330,000 | 328,000 | 328,000 | 71 | 1,640 |
| 2005-11-18 | 330,000 | 331,000 | 328,000 | 329,000 | 57 | 1,645 |
| 2005-11-17 | 330,000 | 330,000 | 329,000 | 329,000 | 72 | 1,645 |
| 2005-11-16 | 328,000 | 330,000 | 326,000 | 330,000 | 114 | 1,650 |
| 2005-11-15 | 331,000 | 331,000 | 326,000 | 327,000 | 157 | 1,635 |
| 2005-11-14 | 332,000 | 338,000 | 330,000 | 331,000 | 387 | 1,655 |
| 2005-11-11 | 328,000 | 332,000 | 326,000 | 332,000 | 128 | 1,660 |
| 2005-11-10 | 330,000 | 330,000 | 327,000 | 327,000 | 115 | 1,635 |
| 2005-11-09 | 325,000 | 330,000 | 325,000 | 330,000 | 66 | 1,650 |
| 2005-11-08 | 328,000 | 328,000 | 326,000 | 328,000 | 60 | 1,640 |
| 2005-11-07 | 331,000 | 332,000 | 328,000 | 328,000 | 97 | 1,640 |
| 2005-11-04 | 330,000 | 331,000 | 328,000 | 329,000 | 76 | 1,645 |
| 2005-11-02 | 329,000 | 331,000 | 326,000 | 328,000 | 80 | 1,640 |
| 2005-11-01 | 329,000 | 330,000 | 327,000 | 327,000 | 52 | 1,635 |
| 2005-10-31 | 327,000 | 328,000 | 326,000 | 326,000 | 50 | 1,630 |
| 2005-10-28 | 332,000 | 332,000 | 324,000 | 324,000 | 200 | 1,620 |
| 2005-10-27 | 336,000 | 338,000 | 330,000 | 331,000 | 95 | 1,655 |
| 2005-10-26 | 332,000 | 339,000 | 331,000 | 339,000 | 118 | 1,695 |
| 2005-10-25 | 330,000 | 344,000 | 330,000 | 330,000 | 387 | 1,650 |
| 2005-10-24 | 325,000 | 327,000 | 321,000 | 326,000 | 75 | 1,630 |
| 2005-10-21 | 326,000 | 326,000 | 325,000 | 326,000 | 30 | 1,630 |
| 2005-10-20 | 324,000 | 327,000 | 323,000 | 326,000 | 48 | 1,630 |
| 2005-10-19 | 324,000 | 325,000 | 323,000 | 323,000 | 71 | 1,615 |
| 2005-10-18 | 323,000 | 324,000 | 322,000 | 324,000 | 73 | 1,620 |
| 2005-10-17 | 326,000 | 326,000 | 323,000 | 325,000 | 56 | 1,625 |
| 2005-10-14 | 324,000 | 326,000 | 323,000 | 326,000 | 82 | 1,630 |
| 2005-10-13 | 323,000 | 325,000 | 323,000 | 324,000 | 52 | 1,620 |
| 2005-10-12 | 325,000 | 326,000 | 324,000 | 324,000 | 48 | 1,620 |
| 2005-10-11 | 327,000 | 327,000 | 324,000 | 324,000 | 48 | 1,620 |
| 2005-10-07 | 326,000 | 326,000 | 324,000 | 324,000 | 38 | 1,620 |
| 2005-10-06 | 327,000 | 327,000 | 326,000 | 326,000 | 31 | 1,630 |
| 2005-10-05 | 330,000 | 330,000 | 327,000 | 327,000 | 76 | 1,635 |
| 2005-10-04 | 327,000 | 334,000 | 327,000 | 330,000 | 89 | 1,650 |
| 2005-10-03 | 324,000 | 328,000 | 324,000 | 324,000 | 69 | 1,620 |
| 2005-09-30 | 328,000 | 328,000 | 322,000 | 323,000 | 83 | 1,615 |
| 2005-09-29 | 329,000 | 331,000 | 324,000 | 328,000 | 108 | 1,640 |
| 2005-09-28 | 328,000 | 330,000 | 326,000 | 330,000 | 92 | 1,650 |
| 2005-09-27 | 340,000 | 340,000 | 324,000 | 333,000 | 134 | 1,665 |
| 2005-09-26 | 343,000 | 344,000 | 338,000 | 338,000 | 141 | 1,690 |
| 2005-09-22 | 340,000 | 340,000 | 335,000 | 340,000 | 143 | 1,700 |
| 2005-09-21 | 335,000 | 346,000 | 335,000 | 337,000 | 306 | 1,685 |
| 2005-09-20 | 333,000 | 335,000 | 331,000 | 334,000 | 201 | 1,670 |
| 2005-09-16 | 329,000 | 335,000 | 327,000 | 328,000 | 157 | 1,640 |
| 2005-09-15 | 326,000 | 331,000 | 323,000 | 324,000 | 204 | 1,620 |
| 2005-09-14 | 324,000 | 326,000 | 323,000 | 325,000 | 48 | 1,625 |
| 2005-09-13 | 324,000 | 325,000 | 323,000 | 324,000 | 31 | 1,620 |
| 2005-09-12 | 326,000 | 326,000 | 324,000 | 325,000 | 19 | 1,625 |
| 2005-09-09 | 321,000 | 326,000 | 321,000 | 326,000 | 34 | 1,630 |
| 2005-09-08 | 326,000 | 326,000 | 323,000 | 324,000 | 78 | 1,620 |
| 2005-09-07 | 327,000 | 327,000 | 326,000 | 326,000 | 40 | 1,630 |
| 2005-09-06 | 330,000 | 330,000 | 327,000 | 327,000 | 38 | 1,635 |
| 2005-09-05 | 330,000 | 331,000 | 328,000 | 330,000 | 47 | 1,650 |
| 2005-09-02 | 327,000 | 330,000 | 326,000 | 330,000 | 56 | 1,650 |
| 2005-09-01 | 330,000 | 331,000 | 327,000 | 328,000 | 37 | 1,640 |
| 2005-08-31 | 329,000 | 329,000 | 327,000 | 327,000 | 34 | 1,635 |
| 2005-08-30 | 326,000 | 330,000 | 325,000 | 329,000 | 47 | 1,645 |
| 2005-08-29 | 331,000 | 331,000 | 327,000 | 327,000 | 22 | 1,635 |
| 2005-08-26 | 326,000 | 330,000 | 326,000 | 329,000 | 40 | 1,645 |
| 2005-08-25 | 334,000 | 334,000 | 326,000 | 326,000 | 69 | 1,630 |
| 2005-08-24 | 332,000 | 332,000 | 325,000 | 330,000 | 62 | 1,650 |
| 2005-08-23 | 335,000 | 343,000 | 331,000 | 331,000 | 269 | 1,655 |
| 2005-08-22 | 325,000 | 333,000 | 325,000 | 333,000 | 156 | 1,665 |
| 2005-08-19 | 324,000 | 325,000 | 322,000 | 324,000 | 56 | 1,620 |
| 2005-08-18 | 325,000 | 327,000 | 323,000 | 324,000 | 34 | 1,620 |
| 2005-08-17 | 320,000 | 325,000 | 320,000 | 325,000 | 43 | 1,625 |
| 2005-08-16 | 326,000 | 326,000 | 320,000 | 322,000 | 43 | 1,610 |
| 2005-08-15 | 323,000 | 323,000 | 320,000 | 322,000 | 13 | 1,610 |
| 2005-08-12 | 321,000 | 322,000 | 320,000 | 322,000 | 18 | 1,610 |
| 2005-08-11 | 321,000 | 326,000 | 320,000 | 322,000 | 52 | 1,610 |
| 2005-08-10 | 321,000 | 321,000 | 318,000 | 320,000 | 37 | 1,600 |
| 2005-08-09 | 320,000 | 323,000 | 317,000 | 322,000 | 74 | 1,610 |
| 2005-08-08 | 324,000 | 324,000 | 318,000 | 322,000 | 50 | 1,610 |
| 2005-08-05 | 318,000 | 327,000 | 317,000 | 327,000 | 54 | 1,635 |
| 2005-08-04 | 320,000 | 321,000 | 316,000 | 319,000 | 123 | 1,595 |
| 2005-08-03 | 325,000 | 326,000 | 320,000 | 321,000 | 124 | 1,605 |
| 2005-08-02 | 330,000 | 338,000 | 325,000 | 325,000 | 181 | 1,625 |
| 2005-08-01 | 326,000 | 329,000 | 326,000 | 329,000 | 59 | 1,645 |
| 2005-07-29 | 328,000 | 329,000 | 326,000 | 326,000 | 59 | 1,630 |
| 2005-07-28 | 329,000 | 329,000 | 326,000 | 327,000 | 49 | 1,635 |
| 2005-07-27 | 326,000 | 328,000 | 325,000 | 327,000 | 60 | 1,635 |
| 2005-07-26 | 329,000 | 329,000 | 325,000 | 326,000 | 81 | 1,630 |
| 2005-07-25 | 327,000 | 332,000 | 326,000 | 330,000 | 159 | 1,650 |
| 2005-07-22 | 326,000 | 327,000 | 324,000 | 325,000 | 82 | 1,625 |
| 2005-07-21 | 325,000 | 328,000 | 324,000 | 326,000 | 50 | 1,630 |
| 2005-07-20 | 325,000 | 325,000 | 323,000 | 325,000 | 45 | 1,625 |
| 2005-07-19 | 327,000 | 328,000 | 324,000 | 324,000 | 75 | 1,620 |
| 2005-07-15 | 326,000 | 327,000 | 325,000 | 327,000 | 98 | 1,635 |
| 2005-07-14 | 327,000 | 327,000 | 325,000 | 325,000 | 139 | 1,625 |
| 2005-07-13 | 330,000 | 331,000 | 327,000 | 328,000 | 92 | 1,640 |
| 2005-07-12 | 328,000 | 332,000 | 328,000 | 329,000 | 96 | 1,645 |
| 2005-07-11 | 331,000 | 332,000 | 327,000 | 328,000 | 114 | 1,640 |
| 2005-07-08 | 330,000 | 330,000 | 326,000 | 328,000 | 92 | 1,640 |
| 2005-07-07 | 327,000 | 329,000 | 326,000 | 326,000 | 148 | 1,630 |
| 2005-07-06 | 331,000 | 333,000 | 327,000 | 328,000 | 184 | 1,640 |
| 2005-07-05 | 336,000 | 336,000 | 329,000 | 332,000 | 157 | 1,660 |
| 2005-07-04 | 331,000 | 338,000 | 331,000 | 335,000 | 117 | 1,675 |
| 2005-07-01 | 335,000 | 335,000 | 329,000 | 332,000 | 180 | 1,660 |
| 2005-06-30 | 337,000 | 341,000 | 333,000 | 337,000 | 191 | 1,685 |
| 2005-06-29 | 351,000 | 352,000 | 334,000 | 337,000 | 220 | 1,685 |
| 2005-06-28 | 340,000 | 355,000 | 339,000 | 348,000 | 719 | 1,740 |
| 2005-06-27 | 334,000 | 344,000 | 330,000 | 341,000 | 435 | 1,705 |
| 2005-06-24 | 327,000 | 333,000 | 325,000 | 331,000 | 181 | 1,655 |
| 2005-06-23 | 320,000 | 326,000 | 320,000 | 326,000 | 97 | 1,630 |
| 2005-06-22 | 323,000 | 323,000 | 319,000 | 322,000 | 89 | 1,610 |
| 2005-06-21 | 322,000 | 325,000 | 317,000 | 321,000 | 101 | 1,605 |
| 2005-06-20 | 325,000 | 328,000 | 323,000 | 325,000 | 57 | 1,625 |
| 2005-06-17 | 327,000 | 327,000 | 326,000 | 326,000 | 31 | 1,630 |
| 2005-06-16 | 328,000 | 330,000 | 326,000 | 327,000 | 38 | 1,635 |
| 2005-06-15 | 332,000 | 332,000 | 325,000 | 327,000 | 101 | 1,635 |
| 2005-06-14 | 327,000 | 330,000 | 324,000 | 330,000 | 61 | 1,650 |
| 2005-06-13 | 336,000 | 336,000 | 325,000 | 330,000 | 108 | 1,650 |
| 2005-06-10 | 322,000 | 323,000 | 320,000 | 321,000 | 43 | 1,605 |
| 2005-06-09 | 316,000 | 323,000 | 316,000 | 322,000 | 88 | 1,610 |
| 2005-06-08 | 325,000 | 325,000 | 318,000 | 318,000 | 101 | 1,590 |
| 2005-06-07 | 328,000 | 328,000 | 325,000 | 325,000 | 20 | 1,625 |
| 2005-06-06 | 325,000 | 326,000 | 323,000 | 326,000 | 53 | 1,630 |
| 2005-06-03 | 329,000 | 329,000 | 325,000 | 327,000 | 56 | 1,635 |
| 2005-06-02 | 329,000 | 332,000 | 327,000 | 329,000 | 55 | 1,645 |
| 2005-06-01 | 330,000 | 334,000 | 326,000 | 331,000 | 146 | 1,655 |
| 2005-05-31 | 345,000 | 346,000 | 341,000 | 343,000 | 32 | 1,715 |
| 2005-05-30 | 343,000 | 345,000 | 339,000 | 343,000 | 22 | 1,715 |
| 2005-05-27 | 342,000 | 346,000 | 341,000 | 341,000 | 6 | 1,705 |
| 2005-05-26 | 344,000 | 344,000 | 338,000 | 338,000 | 52 | 1,690 |
| 2005-05-25 | 350,000 | 350,000 | 339,000 | 339,000 | 62 | 1,695 |
| 2005-05-24 | 342,000 | 345,000 | 340,000 | 340,000 | 17 | 1,700 |
| 2005-05-23 | 345,000 | 347,000 | 341,000 | 342,000 | 14 | 1,710 |
| 2005-05-20 | 346,000 | 348,000 | 341,000 | 341,000 | 28 | 1,705 |
| 2005-05-19 | 340,000 | 346,000 | 340,000 | 342,000 | 27 | 1,710 |
| 2005-05-18 | 334,000 | 340,000 | 334,000 | 337,000 | 37 | 1,685 |
| 2005-05-17 | 350,000 | 350,000 | 330,000 | 332,000 | 117 | 1,660 |
| 2005-05-16 | 355,000 | 357,000 | 350,000 | 350,000 | 83 | 1,750 |
| 2005-05-13 | 353,000 | 353,000 | 350,000 | 351,000 | 79 | 1,755 |
| 2005-05-12 | 355,000 | 359,000 | 353,000 | 354,000 | 62 | 1,770 |
| 2005-05-11 | 361,000 | 362,000 | 355,000 | 356,000 | 50 | 1,780 |
| 2005-05-10 | 362,000 | 364,000 | 358,000 | 359,000 | 92 | 1,795 |
| 2005-05-09 | 364,000 | 365,000 | 359,000 | 363,000 | 55 | 1,815 |
| 2005-05-06 | 350,000 | 360,000 | 348,000 | 359,000 | 116 | 1,795 |
| 2005-05-02 | 354,000 | 357,000 | 350,000 | 350,000 | 74 | 1,750 |
| 2005-04-28 | 355,000 | 355,000 | 349,000 | 352,000 | 47 | 1,760 |
| 2005-04-27 | 352,000 | 354,000 | 350,000 | 352,000 | 39 | 1,760 |
| 2005-04-26 | 363,000 | 363,000 | 352,000 | 353,000 | 83 | 1,765 |
| 2005-04-25 | 355,000 | 360,000 | 350,000 | 360,000 | 85 | 1,800 |
| 2005-04-22 | 353,000 | 365,000 | 347,000 | 350,000 | 210 | 1,750 |
| 2005-04-21 | 350,000 | 350,000 | 345,000 | 348,000 | 196 | 1,740 |
| 2005-04-20 | 361,000 | 365,000 | 354,000 | 359,000 | 197 | 1,795 |
| 2005-04-19 | 359,000 | 362,000 | 354,000 | 356,000 | 92 | 1,780 |
| 2005-04-18 | 361,000 | 370,000 | 357,000 | 367,000 | 83 | 1,835 |
| 2005-04-15 | 370,000 | 371,000 | 369,000 | 370,000 | 74 | 1,850 |
| 2005-04-14 | 380,000 | 380,000 | 376,000 | 378,000 | 42 | 1,890 |
| 2005-04-13 | 387,000 | 388,000 | 381,000 | 382,000 | 53 | 1,910 |
| 2005-04-12 | 382,000 | 387,000 | 380,000 | 386,000 | 61 | 1,930 |
| 2005-04-11 | 387,000 | 387,000 | 381,000 | 381,000 | 48 | 1,905 |
| 2005-04-08 | 385,000 | 386,000 | 382,000 | 386,000 | 55 | 1,930 |
| 2005-04-07 | 381,000 | 386,000 | 381,000 | 382,000 | 108 | 1,910 |
| 2005-04-06 | 394,000 | 396,000 | 384,000 | 384,000 | 239 | 1,920 |
| 2005-04-05 | 385,000 | 395,000 | 385,000 | 389,000 | 360 | 1,945 |
| 2005-04-04 | 382,000 | 390,000 | 382,000 | 387,000 | 68 | 1,935 |
| 2005-04-01 | 399,000 | 399,000 | 390,000 | 395,000 | 23 | 1,975 |
| 2005-03-31 | 381,000 | 401,000 | 380,000 | 401,000 | 75 | 2,005 |
| 2005-03-30 | 400,000 | 400,000 | 385,000 | 386,000 | 80 | 1,930 |
| 2005-03-29 | 404,000 | 405,000 | 403,000 | 403,000 | 34 | 2,015 |
| 2005-03-28 | 406,000 | 408,000 | 405,000 | 405,000 | 28 | 2,025 |
| 2005-03-25 | 417,000 | 417,000 | 409,000 | 409,000 | 33 | 2,045 |
| 2005-03-24 | 411,000 | 416,000 | 409,000 | 413,000 | 45 | 2,065 |
| 2005-03-23 | 413,000 | 420,000 | 407,000 | 410,000 | 134 | 2,050 |
| 2005-03-22 | 410,000 | 410,000 | 406,000 | 409,000 | 29 | 2,045 |
| 2005-03-18 | 422,000 | 422,000 | 410,000 | 410,000 | 41 | 2,050 |
| 2005-03-17 | 422,000 | 425,000 | 422,000 | 423,000 | 33 | 2,115 |
| 2005-03-16 | 427,000 | 428,000 | 421,000 | 424,000 | 37 | 2,120 |
| 2005-03-15 | 433,000 | 433,000 | 421,000 | 427,000 | 26 | 2,135 |
| 2005-03-14 | 439,000 | 439,000 | 423,000 | 433,000 | 34 | 2,165 |
| 2005-03-11 | 425,000 | 437,000 | 421,000 | 437,000 | 62 | 2,185 |
| 2005-03-10 | 423,000 | 430,000 | 423,000 | 425,000 | 30 | 2,125 |
| 2005-03-09 | 432,000 | 432,000 | 421,000 | 430,000 | 36 | 2,150 |
| 2005-03-08 | 436,000 | 436,000 | 420,000 | 430,000 | 27 | 2,150 |
| 2005-03-07 | 445,000 | 447,000 | 435,000 | 436,000 | 138 | 2,180 |
| 2005-03-04 | 441,000 | 446,000 | 438,000 | 444,000 | 124 | 2,220 |
| 2005-03-03 | 444,000 | 444,000 | 437,000 | 441,000 | 77 | 2,205 |
| 2005-03-02 | 443,000 | 443,000 | 431,000 | 442,000 | 99 | 2,210 |
| 2005-03-01 | 431,000 | 431,000 | 428,000 | 431,000 | 41 | 2,155 |
| 2005-02-28 | 442,000 | 444,000 | 432,000 | 432,000 | 92 | 2,160 |
| 2005-02-25 | 425,000 | 445,000 | 422,000 | 437,000 | 319 | 2,185 |
| 2005-02-24 | 401,000 | 419,000 | 401,000 | 415,000 | 186 | 2,075 |
| 2005-02-23 | 410,000 | 411,000 | 400,000 | 400,000 | 144 | 2,000 |
| 2005-02-22 | 415,000 | 415,000 | 407,000 | 409,000 | 174 | 2,045 |
| 2005-02-21 | 415,000 | 421,000 | 408,000 | 410,000 | 239 | 2,050 |
| 2005-02-18 | 433,000 | 435,000 | 423,000 | 435,000 | 56 | 2,175 |
| 2005-02-17 | 440,000 | 440,000 | 437,000 | 438,000 | 101 | 2,190 |
| 2005-02-16 | 440,000 | 440,000 | 435,000 | 440,000 | 105 | 2,200 |
| 2005-02-15 | 440,000 | 440,000 | 431,000 | 440,000 | 107 | 2,200 |
| 2005-02-14 | 448,000 | 449,000 | 431,000 | 440,000 | 197 | 2,200 |
| 2005-02-10 | 428,000 | 440,000 | 424,000 | 439,000 | 101 | 2,195 |
| 2005-02-09 | 423,000 | 428,000 | 420,000 | 426,000 | 39 | 2,130 |
| 2005-02-08 | 421,000 | 423,000 | 418,000 | 422,000 | 35 | 2,110 |
| 2005-02-07 | 419,000 | 425,000 | 415,000 | 425,000 | 44 | 2,125 |
| 2005-02-04 | 429,000 | 429,000 | 415,000 | 422,000 | 48 | 2,110 |
| 2005-02-03 | 433,000 | 433,000 | 423,000 | 430,000 | 69 | 2,150 |
| 2005-02-02 | 435,000 | 435,000 | 425,000 | 433,000 | 77 | 2,165 |
| 2005-02-01 | 440,000 | 440,000 | 430,000 | 433,000 | 67 | 2,165 |
| 2005-01-31 | 430,000 | 434,000 | 430,000 | 434,000 | 45 | 2,170 |
| 2005-01-28 | 430,000 | 435,000 | 420,000 | 432,000 | 71 | 2,160 |
| 2005-01-27 | 450,000 | 450,000 | 429,000 | 430,000 | 114 | 2,150 |
| 2005-01-26 | 455,000 | 456,000 | 446,000 | 454,000 | 66 | 2,270 |
| 2005-01-25 | 455,000 | 460,000 | 441,000 | 454,000 | 90 | 2,270 |
| 2005-01-24 | 430,000 | 458,000 | 425,000 | 454,000 | 202 | 2,270 |
| 2005-01-21 | 435,000 | 440,000 | 431,000 | 432,000 | 167 | 2,160 |
| 2005-01-20 | 447,000 | 452,000 | 444,000 | 448,000 | 158 | 2,240 |
| 2005-01-19 | 448,000 | 459,000 | 441,000 | 448,000 | 189 | 2,240 |
| 2005-01-18 | 473,000 | 480,000 | 445,000 | 453,000 | 377 | 2,265 |
| 2005-01-17 | 425,000 | 468,000 | 424,000 | 468,000 | 605 | 2,340 |
| 2005-01-14 | 409,000 | 420,000 | 406,000 | 418,000 | 105 | 2,090 |
| 2005-01-13 | 428,000 | 428,000 | 416,000 | 420,000 | 107 | 2,100 |
| 2005-01-12 | 445,000 | 445,000 | 418,000 | 423,000 | 239 | 2,115 |
| 2005-01-11 | 410,000 | 442,000 | 410,000 | 442,000 | 465 | 2,210 |
| 2005-01-07 | 390,000 | 412,000 | 388,000 | 405,000 | 397 | 2,025 |
| 2005-01-06 | 372,000 | 385,000 | 370,000 | 384,000 | 191 | 1,920 |
| 2005-01-05 | 357,000 | 371,000 | 356,000 | 367,000 | 187 | 1,835 |
| 2005-01-04 | 352,000 | 359,000 | 352,000 | 359,000 | 74 | 1,795 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-07-26]1株→2株 [2004-07-27]1株→2株
