2397 (株)DNAチップ研究所 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 | 350,000 | 350,000 | 341,000 | 344,000 | 139 | 3,440 |
| 2005-12-29 | 342,000 | 356,000 | 342,000 | 350,000 | 258 | 3,500 |
| 2005-12-28 | 348,000 | 348,000 | 342,000 | 345,000 | 178 | 3,450 |
| 2005-12-27 | 351,000 | 358,000 | 344,000 | 347,000 | 463 | 3,470 |
| 2005-12-26 | 334,000 | 351,000 | 331,000 | 351,000 | 846 | 3,510 |
| 2005-12-22 | 335,000 | 336,000 | 329,000 | 330,000 | 213 | 3,300 |
| 2005-12-21 | 341,000 | 341,000 | 332,000 | 333,000 | 266 | 3,330 |
| 2005-12-20 | 330,000 | 341,000 | 328,000 | 341,000 | 408 | 3,410 |
| 2005-12-19 | 332,000 | 337,000 | 330,000 | 331,000 | 328 | 3,310 |
| 2005-12-16 | 344,000 | 344,000 | 333,000 | 336,000 | 213 | 3,360 |
| 2005-12-15 | 330,000 | 345,000 | 325,000 | 342,000 | 419 | 3,420 |
| 2005-12-14 | 337,000 | 337,000 | 330,000 | 334,000 | 219 | 3,340 |
| 2005-12-13 | 348,000 | 349,000 | 337,000 | 340,000 | 228 | 3,400 |
| 2005-12-12 | 345,000 | 348,000 | 340,000 | 345,000 | 318 | 3,450 |
| 2005-12-09 | 340,000 | 356,000 | 340,000 | 349,000 | 443 | 3,490 |
| 2005-12-08 | 349,000 | 350,000 | 332,000 | 335,000 | 565 | 3,350 |
| 2005-12-07 | 362,000 | 370,000 | 355,000 | 359,000 | 786 | 3,590 |
| 2005-12-06 | 370,000 | 406,000 | 360,000 | 371,000 | 4,556 | 3,710 |
| 2005-12-05 | 368,000 | 368,000 | 354,000 | 368,000 | 2,213 | 3,680 |
| 2005-12-02 | 326,000 | 330,000 | 311,000 | 318,000 | 476 | 3,180 |
| 2005-12-01 | 352,000 | 360,000 | 322,000 | 326,000 | 2,626 | 3,260 |
| 2005-11-30 | 322,000 | 322,000 | 322,000 | 322,000 | 313 | 3,220 |
| 2005-11-29 | 292,000 | 292,000 | 281,000 | 282,000 | 111 | 2,820 |
| 2005-11-28 | 284,000 | 293,000 | 281,000 | 287,000 | 141 | 2,870 |
| 2005-11-25 | 281,000 | 283,000 | 279,000 | 281,000 | 97 | 2,810 |
| 2005-11-24 | 299,000 | 300,000 | 285,000 | 285,000 | 243 | 2,850 |
| 2005-11-22 | 297,000 | 304,000 | 294,000 | 302,000 | 321 | 3,020 |
| 2005-11-21 | 295,000 | 324,000 | 295,000 | 307,000 | 894 | 3,070 |
| 2005-11-18 | 305,000 | 310,000 | 293,000 | 293,000 | 548 | 2,930 |
| 2005-11-17 | 317,000 | 325,000 | 304,000 | 312,000 | 1,281 | 3,120 |
| 2005-11-16 | 337,000 | 337,000 | 337,000 | 337,000 | 246 | 3,370 |
| 2005-11-15 | 297,000 | 297,000 | 297,000 | 297,000 | 194 | 2,970 |
| 2005-11-14 | 251,000 | 258,000 | 251,000 | 257,000 | 195 | 2,570 |
| 2005-11-11 | 249,000 | 252,000 | 248,000 | 250,000 | 111 | 2,500 |
| 2005-11-10 | 250,000 | 250,000 | 247,000 | 248,000 | 98 | 2,480 |
| 2005-11-09 | 249,000 | 252,000 | 247,000 | 250,000 | 96 | 2,500 |
| 2005-11-08 | 250,000 | 253,000 | 247,000 | 250,000 | 121 | 2,500 |
| 2005-11-07 | 248,000 | 250,000 | 246,000 | 250,000 | 190 | 2,500 |
| 2005-11-04 | 254,000 | 255,000 | 246,000 | 254,000 | 232 | 2,540 |
| 2005-11-02 | 255,000 | 258,000 | 253,000 | 257,000 | 189 | 2,570 |
| 2005-11-01 | 263,000 | 265,000 | 258,000 | 260,000 | 104 | 2,600 |
| 2005-10-31 | 268,000 | 269,000 | 262,000 | 262,000 | 96 | 2,620 |
| 2005-10-28 | 267,000 | 268,000 | 266,000 | 267,000 | 61 | 2,670 |
| 2005-10-27 | 272,000 | 272,000 | 267,000 | 269,000 | 82 | 2,690 |
| 2005-10-26 | 268,000 | 272,000 | 268,000 | 272,000 | 130 | 2,720 |
| 2005-10-25 | 266,000 | 272,000 | 264,000 | 268,000 | 125 | 2,680 |
| 2005-10-24 | 266,000 | 268,000 | 264,000 | 266,000 | 97 | 2,660 |
| 2005-10-21 | 272,000 | 274,000 | 268,000 | 268,000 | 182 | 2,680 |
| 2005-10-20 | 275,000 | 281,000 | 272,000 | 274,000 | 238 | 2,740 |
| 2005-10-19 | 273,000 | 278,000 | 270,000 | 274,000 | 374 | 2,740 |
| 2005-10-18 | 265,000 | 272,000 | 263,000 | 272,000 | 284 | 2,720 |
| 2005-10-17 | 259,000 | 266,000 | 254,000 | 263,000 | 1,061 | 2,630 |
| 2005-10-14 | 271,000 | 271,000 | 271,000 | 271,000 | 656 | 2,710 |
| 2005-10-13 | 324,000 | 324,000 | 319,000 | 321,000 | 95 | 3,210 |
| 2005-10-12 | 323,000 | 328,000 | 321,000 | 321,000 | 166 | 3,210 |
| 2005-10-11 | 323,000 | 331,000 | 314,000 | 323,000 | 313 | 3,230 |
| 2005-10-07 | 322,000 | 332,000 | 317,000 | 319,000 | 392 | 3,190 |
| 2005-10-06 | 322,000 | 322,000 | 315,000 | 319,000 | 169 | 3,190 |
| 2005-10-05 | 320,000 | 325,000 | 313,000 | 318,000 | 134 | 3,180 |
| 2005-10-04 | 323,000 | 329,000 | 315,000 | 316,000 | 398 | 3,160 |
| 2005-10-03 | 301,000 | 334,000 | 300,000 | 314,000 | 833 | 3,140 |
| 2005-09-30 | 293,000 | 303,000 | 289,000 | 296,000 | 459 | 2,960 |
| 2005-09-29 | 280,000 | 322,000 | 280,000 | 311,000 | 812 | 3,110 |
| 2005-09-28 | 286,000 | 289,000 | 273,000 | 282,000 | 209 | 2,820 |
| 2005-09-27 | 299,000 | 299,000 | 283,000 | 289,000 | 468 | 2,890 |
| 2005-09-26 | 311,000 | 314,000 | 299,000 | 301,000 | 419 | 3,010 |
| 2005-09-22 | 320,000 | 325,000 | 312,000 | 316,000 | 253 | 3,160 |
| 2005-09-21 | 330,000 | 335,000 | 321,000 | 324,000 | 435 | 3,240 |
| 2005-09-20 | 332,000 | 333,000 | 323,000 | 326,000 | 474 | 3,260 |
| 2005-09-16 | 338,000 | 338,000 | 332,000 | 335,000 | 441 | 3,350 |
| 2005-09-15 | 341,000 | 344,000 | 339,000 | 340,000 | 263 | 3,400 |
| 2005-09-14 | 341,000 | 345,000 | 338,000 | 341,000 | 304 | 3,410 |
| 2005-09-13 | 342,000 | 343,000 | 337,000 | 338,000 | 217 | 3,380 |
| 2005-09-12 | 349,000 | 350,000 | 340,000 | 341,000 | 290 | 3,410 |
| 2005-09-09 | 348,000 | 353,000 | 340,000 | 344,000 | 572 | 3,440 |
| 2005-09-08 | 347,000 | 362,000 | 336,000 | 349,000 | 579 | 3,490 |
| 2005-09-07 | 340,000 | 344,000 | 338,000 | 338,000 | 257 | 3,380 |
| 2005-09-06 | 345,000 | 352,000 | 338,000 | 339,000 | 473 | 3,390 |
| 2005-09-05 | 350,000 | 357,000 | 342,000 | 347,000 | 655 | 3,470 |
| 2005-09-02 | 348,000 | 383,000 | 347,000 | 354,000 | 3,078 | 3,540 |
| 2005-09-01 | 355,000 | 357,000 | 340,000 | 344,000 | 882 | 3,440 |
| 2005-08-31 | 360,000 | 366,000 | 355,000 | 359,000 | 621 | 3,590 |
| 2005-08-30 | 374,000 | 385,000 | 364,000 | 368,000 | 1,424 | 3,680 |
| 2005-08-29 | 374,000 | 390,000 | 361,000 | 369,000 | 1,768 | 3,690 |
| 2005-08-26 | 392,000 | 400,000 | 365,000 | 366,000 | 4,246 | 3,660 |
| 2005-08-25 | 352,000 | 387,000 | 352,000 | 387,000 | 4,675 | 3,870 |
| 2005-08-24 | 352,000 | 357,000 | 335,000 | 337,000 | 3,222 | 3,370 |
| 2005-08-23 | 385,000 | 405,000 | 360,000 | 360,000 | 6,491 | 3,600 |
| 2005-08-22 | 410,000 | 410,000 | 410,000 | 410,000 | 660 | 4,100 |
| 2005-08-19 | 325,000 | 360,000 | 321,000 | 360,000 | 3,790 | 3,600 |
| 2005-08-18 | 271,000 | 310,000 | 269,000 | 310,000 | 2,619 | 3,100 |
| 2005-08-17 | 272,000 | 273,000 | 267,000 | 270,000 | 293 | 2,700 |
| 2005-08-16 | 269,000 | 275,000 | 266,000 | 272,000 | 753 | 2,720 |
| 2005-08-15 | 251,000 | 263,000 | 248,000 | 263,000 | 374 | 2,630 |
| 2005-08-12 | 258,000 | 258,000 | 250,000 | 250,000 | 263 | 2,500 |
| 2005-08-11 | 266,000 | 269,000 | 256,000 | 256,000 | 421 | 2,560 |
| 2005-08-10 | 258,000 | 278,000 | 258,000 | 265,000 | 1,994 | 2,650 |
| 2005-08-09 | 245,000 | 257,000 | 236,000 | 256,000 | 2,178 | 2,560 |
| 2005-08-08 | 220,000 | 221,000 | 209,000 | 221,000 | 269 | 2,210 |
| 2005-08-05 | 205,000 | 212,000 | 205,000 | 208,000 | 49 | 2,080 |
| 2005-08-04 | 210,000 | 210,000 | 205,000 | 208,000 | 132 | 2,080 |
| 2005-08-03 | 223,000 | 223,000 | 215,000 | 215,000 | 135 | 2,150 |
| 2005-08-02 | 221,000 | 224,000 | 220,000 | 220,000 | 58 | 2,200 |
| 2005-08-01 | 220,000 | 224,000 | 220,000 | 222,000 | 55 | 2,220 |
| 2005-07-29 | 226,000 | 227,000 | 220,000 | 221,000 | 71 | 2,210 |
| 2005-07-28 | 217,000 | 225,000 | 217,000 | 225,000 | 124 | 2,250 |
| 2005-07-27 | 225,000 | 225,000 | 223,000 | 224,000 | 46 | 2,240 |
| 2005-07-26 | 222,000 | 226,000 | 222,000 | 223,000 | 52 | 2,230 |
| 2005-07-25 | 224,000 | 225,000 | 222,000 | 223,000 | 71 | 2,230 |
| 2005-07-22 | 229,000 | 230,000 | 226,000 | 226,000 | 74 | 2,260 |
| 2005-07-21 | 231,000 | 231,000 | 230,000 | 231,000 | 42 | 2,310 |
| 2005-07-20 | 232,000 | 234,000 | 231,000 | 231,000 | 60 | 2,310 |
| 2005-07-19 | 234,000 | 236,000 | 231,000 | 231,000 | 67 | 2,310 |
| 2005-07-15 | 235,000 | 236,000 | 234,000 | 234,000 | 92 | 2,340 |
| 2005-07-14 | 235,000 | 237,000 | 233,000 | 237,000 | 95 | 2,370 |
| 2005-07-13 | 233,000 | 234,000 | 231,000 | 234,000 | 71 | 2,340 |
| 2005-07-12 | 237,000 | 237,000 | 233,000 | 235,000 | 58 | 2,350 |
| 2005-07-11 | 234,000 | 238,000 | 234,000 | 234,000 | 43 | 2,340 |
| 2005-07-08 | 231,000 | 239,000 | 231,000 | 232,000 | 57 | 2,320 |
| 2005-07-07 | 236,000 | 236,000 | 233,000 | 233,000 | 79 | 2,330 |
| 2005-07-06 | 237,000 | 237,000 | 234,000 | 236,000 | 57 | 2,360 |
| 2005-07-05 | 243,000 | 243,000 | 233,000 | 237,000 | 96 | 2,370 |
| 2005-07-04 | 239,000 | 243,000 | 238,000 | 241,000 | 88 | 2,410 |
| 2005-07-01 | 236,000 | 238,000 | 232,000 | 235,000 | 102 | 2,350 |
| 2005-06-30 | 243,000 | 246,000 | 236,000 | 237,000 | 167 | 2,370 |
| 2005-06-29 | 252,000 | 255,000 | 238,000 | 241,000 | 642 | 2,410 |
| 2005-06-28 | 229,000 | 265,000 | 225,000 | 251,000 | 2,403 | 2,510 |
| 2005-06-27 | 226,000 | 228,000 | 221,000 | 226,000 | 111 | 2,260 |
| 2005-06-24 | 226,000 | 228,000 | 224,000 | 227,000 | 87 | 2,270 |
| 2005-06-23 | 227,000 | 232,000 | 225,000 | 230,000 | 96 | 2,300 |
| 2005-06-22 | 231,000 | 234,000 | 222,000 | 227,000 | 156 | 2,270 |
| 2005-06-21 | 222,000 | 234,000 | 221,000 | 231,000 | 317 | 2,310 |
| 2005-06-20 | 221,000 | 223,000 | 219,000 | 223,000 | 67 | 2,230 |
| 2005-06-17 | 216,000 | 223,000 | 215,000 | 223,000 | 128 | 2,230 |
| 2005-06-16 | 218,000 | 218,000 | 216,000 | 216,000 | 56 | 2,160 |
| 2005-06-15 | 214,000 | 217,000 | 214,000 | 215,000 | 50 | 2,150 |
| 2005-06-14 | 217,000 | 217,000 | 214,000 | 216,000 | 68 | 2,160 |
| 2005-06-13 | 213,000 | 219,000 | 212,000 | 218,000 | 67 | 2,180 |
| 2005-06-10 | 211,000 | 216,000 | 211,000 | 213,000 | 99 | 2,130 |
| 2005-06-09 | 218,000 | 218,000 | 212,000 | 213,000 | 81 | 2,130 |
| 2005-06-08 | 215,000 | 220,000 | 215,000 | 216,000 | 50 | 2,160 |
| 2005-06-07 | 221,000 | 221,000 | 211,000 | 215,000 | 100 | 2,150 |
| 2005-06-06 | 225,000 | 225,000 | 219,000 | 221,000 | 80 | 2,210 |
| 2005-06-03 | 225,000 | 228,000 | 222,000 | 224,000 | 76 | 2,240 |
| 2005-06-02 | 225,000 | 234,000 | 224,000 | 225,000 | 164 | 2,250 |
| 2005-06-01 | 222,000 | 227,000 | 222,000 | 223,000 | 62 | 2,230 |
| 2005-05-31 | 229,000 | 229,000 | 220,000 | 226,000 | 107 | 2,260 |
| 2005-05-30 | 215,000 | 232,000 | 215,000 | 223,000 | 347 | 2,230 |
| 2005-05-27 | 202,000 | 228,000 | 202,000 | 213,000 | 211 | 2,130 |
| 2005-05-26 | 211,000 | 212,000 | 203,000 | 206,000 | 202 | 2,060 |
| 2005-05-25 | 216,000 | 224,000 | 213,000 | 214,000 | 129 | 2,140 |
| 2005-05-24 | 231,000 | 232,000 | 220,000 | 222,000 | 180 | 2,220 |
| 2005-05-23 | 234,000 | 239,000 | 232,000 | 234,000 | 55 | 2,340 |
| 2005-05-20 | 242,000 | 245,000 | 235,000 | 238,000 | 98 | 2,380 |
| 2005-05-19 | 243,000 | 250,000 | 240,000 | 241,000 | 79 | 2,410 |
| 2005-05-18 | 246,000 | 246,000 | 242,000 | 242,000 | 16 | 2,420 |
| 2005-05-17 | 245,000 | 245,000 | 239,000 | 244,000 | 55 | 2,440 |
| 2005-05-16 | 253,000 | 253,000 | 248,000 | 248,000 | 67 | 2,480 |
| 2005-05-13 | 266,000 | 266,000 | 257,000 | 257,000 | 42 | 2,570 |
| 2005-05-12 | 262,000 | 269,000 | 262,000 | 266,000 | 29 | 2,660 |
| 2005-05-11 | 266,000 | 267,000 | 262,000 | 266,000 | 36 | 2,660 |
| 2005-05-10 | 281,000 | 281,000 | 271,000 | 271,000 | 67 | 2,710 |
| 2005-05-09 | 279,000 | 283,000 | 274,000 | 277,000 | 112 | 2,770 |
| 2005-05-06 | 269,000 | 275,000 | 267,000 | 273,000 | 183 | 2,730 |
| 2005-05-02 | 260,000 | 268,000 | 257,000 | 262,000 | 105 | 2,620 |
| 2005-04-28 | 253,000 | 257,000 | 250,000 | 257,000 | 56 | 2,570 |
| 2005-04-27 | 253,000 | 253,000 | 250,000 | 253,000 | 32 | 2,530 |
| 2005-04-26 | 252,000 | 253,000 | 251,000 | 253,000 | 33 | 2,530 |
| 2005-04-25 | 263,000 | 264,000 | 255,000 | 255,000 | 47 | 2,550 |
| 2005-04-22 | 260,000 | 260,000 | 255,000 | 256,000 | 32 | 2,560 |
| 2005-04-21 | 250,000 | 255,000 | 250,000 | 255,000 | 33 | 2,550 |
| 2005-04-20 | 267,000 | 268,000 | 251,000 | 254,000 | 69 | 2,540 |
| 2005-04-19 | 246,000 | 260,000 | 246,000 | 259,000 | 48 | 2,590 |
| 2005-04-18 | 249,000 | 259,000 | 241,000 | 250,000 | 80 | 2,500 |
| 2005-04-15 | 250,000 | 260,000 | 250,000 | 253,000 | 25 | 2,530 |
| 2005-04-14 | 253,000 | 253,000 | 250,000 | 250,000 | 46 | 2,500 |
| 2005-04-13 | 260,000 | 260,000 | 252,000 | 254,000 | 28 | 2,540 |
| 2005-04-12 | 260,000 | 266,000 | 257,000 | 258,000 | 67 | 2,580 |
| 2005-04-11 | 265,000 | 266,000 | 260,000 | 260,000 | 57 | 2,600 |
| 2005-04-08 | 261,000 | 267,000 | 260,000 | 265,000 | 72 | 2,650 |
| 2005-04-07 | 263,000 | 270,000 | 262,000 | 265,000 | 70 | 2,650 |
| 2005-04-06 | 282,000 | 284,000 | 270,000 | 270,000 | 123 | 2,700 |
| 2005-04-05 | 278,000 | 293,000 | 274,000 | 276,000 | 599 | 2,760 |
| 2005-04-04 | 238,000 | 284,000 | 237,000 | 274,000 | 486 | 2,740 |
| 2005-04-01 | 245,000 | 245,000 | 233,000 | 244,000 | 108 | 2,440 |
| 2005-03-31 | 248,000 | 250,000 | 244,000 | 246,000 | 73 | 2,460 |
| 2005-03-30 | 257,000 | 257,000 | 245,000 | 245,000 | 91 | 2,450 |
| 2005-03-29 | 277,000 | 277,000 | 255,000 | 259,000 | 145 | 2,590 |
| 2005-03-28 | 271,000 | 291,000 | 271,000 | 273,000 | 151 | 2,730 |
| 2005-03-25 | 531,000 | 545,000 | 530,000 | 533,000 | 234 | 2,665 |
| 2005-03-24 | 560,000 | 560,000 | 550,000 | 551,000 | 124 | 2,755 |
| 2005-03-23 | 563,000 | 568,000 | 553,000 | 554,000 | 165 | 2,770 |
| 2005-03-22 | 552,000 | 569,000 | 552,000 | 553,000 | 134 | 2,765 |
| 2005-03-18 | 542,000 | 549,000 | 541,000 | 545,000 | 128 | 2,725 |
| 2005-03-17 | 569,000 | 571,000 | 550,000 | 551,000 | 292 | 2,755 |
| 2005-03-16 | 581,000 | 582,000 | 567,000 | 570,000 | 117 | 2,850 |
| 2005-03-15 | 598,000 | 601,000 | 581,000 | 581,000 | 78 | 2,905 |
| 2005-03-14 | 605,000 | 610,000 | 596,000 | 596,000 | 87 | 2,980 |
| 2005-03-11 | 600,000 | 618,000 | 600,000 | 601,000 | 78 | 3,005 |
| 2005-03-10 | 601,000 | 604,000 | 600,000 | 600,000 | 51 | 3,000 |
| 2005-03-09 | 611,000 | 612,000 | 602,000 | 604,000 | 60 | 3,020 |
| 2005-03-08 | 602,000 | 616,000 | 602,000 | 606,000 | 53 | 3,030 |
| 2005-03-07 | 634,000 | 634,000 | 602,000 | 605,000 | 104 | 3,025 |
| 2005-03-04 | 620,000 | 632,000 | 619,000 | 620,000 | 82 | 3,100 |
| 2005-03-03 | 622,000 | 622,000 | 617,000 | 619,000 | 32 | 3,095 |
| 2005-03-02 | 624,000 | 627,000 | 621,000 | 622,000 | 68 | 3,110 |
| 2005-03-01 | 624,000 | 629,000 | 622,000 | 627,000 | 53 | 3,135 |
| 2005-02-28 | 625,000 | 627,000 | 621,000 | 621,000 | 87 | 3,105 |
| 2005-02-25 | 633,000 | 633,000 | 627,000 | 627,000 | 76 | 3,135 |
| 2005-02-24 | 642,000 | 642,000 | 621,000 | 633,000 | 104 | 3,165 |
| 2005-02-23 | 633,000 | 643,000 | 624,000 | 634,000 | 99 | 3,170 |
| 2005-02-22 | 675,000 | 696,000 | 616,000 | 647,000 | 756 | 3,235 |
| 2005-02-21 | 564,000 | 665,000 | 541,000 | 665,000 | 737 | 3,325 |
| 2005-02-18 | 569,000 | 574,000 | 563,000 | 565,000 | 65 | 2,825 |
| 2005-02-17 | 586,000 | 595,000 | 578,000 | 579,000 | 87 | 2,895 |
| 2005-02-16 | 611,000 | 613,000 | 585,000 | 600,000 | 91 | 3,000 |
| 2005-02-15 | 628,000 | 628,000 | 608,000 | 609,000 | 81 | 3,045 |
| 2005-02-14 | 645,000 | 645,000 | 628,000 | 628,000 | 68 | 3,140 |
| 2005-02-10 | 640,000 | 652,000 | 625,000 | 652,000 | 124 | 3,260 |
| 2005-02-09 | 668,000 | 668,000 | 634,000 | 639,000 | 158 | 3,195 |
| 2005-02-08 | 621,000 | 669,000 | 621,000 | 669,000 | 301 | 3,345 |
| 2005-02-07 | 612,000 | 628,000 | 612,000 | 625,000 | 77 | 3,125 |
| 2005-02-04 | 627,000 | 637,000 | 605,000 | 612,000 | 168 | 3,060 |
| 2005-02-03 | 654,000 | 654,000 | 628,000 | 628,000 | 279 | 3,140 |
| 2005-02-02 | 671,000 | 688,000 | 660,000 | 664,000 | 216 | 3,320 |
| 2005-02-01 | 721,000 | 721,000 | 670,000 | 681,000 | 351 | 3,405 |
| 2005-01-31 | 723,000 | 752,000 | 691,000 | 691,000 | 521 | 3,455 |
| 2005-01-28 | 654,000 | 749,000 | 652,000 | 719,000 | 1,165 | 3,595 |
| 2005-01-27 | 690,000 | 690,000 | 651,000 | 654,000 | 563 | 3,270 |
| 2005-01-26 | 782,000 | 790,000 | 680,000 | 710,000 | 1,518 | 3,550 |
| 2005-01-25 | 772,000 | 772,000 | 772,000 | 772,000 | 101 | 3,860 |
| 2005-01-21 | 584,000 | 584,000 | 567,000 | 572,000 | 68 | 2,860 |
| 2005-01-20 | 580,000 | 592,000 | 571,000 | 578,000 | 111 | 2,890 |
| 2005-01-19 | 562,000 | 611,000 | 552,000 | 598,000 | 314 | 2,990 |
| 2005-01-18 | 578,000 | 578,000 | 550,000 | 565,000 | 361 | 2,825 |
| 2005-01-17 | 606,000 | 606,000 | 586,000 | 591,000 | 167 | 2,955 |
| 2005-01-14 | 654,000 | 655,000 | 583,000 | 616,000 | 529 | 3,080 |
| 2005-01-13 | 610,000 | 670,000 | 610,000 | 654,000 | 729 | 3,270 |
| 2005-01-12 | 551,000 | 590,000 | 542,000 | 590,000 | 357 | 2,950 |
| 2005-01-11 | 518,000 | 545,000 | 518,000 | 545,000 | 253 | 2,725 |
| 2005-01-07 | 514,000 | 525,000 | 501,000 | 515,000 | 468 | 2,575 |
| 2005-01-06 | 440,000 | 479,000 | 440,000 | 479,000 | 310 | 2,395 |
| 2005-01-05 | 398,000 | 429,000 | 397,000 | 429,000 | 178 | 2,145 |
| 2005-01-04 | 385,000 | 395,000 | 385,000 | 393,000 | 33 | 1,965 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→2株
