2411 ゲンダイエージェンシー(株) 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 | 488,000 | 522,000 | 486,000 | 522,000 | 1,768 | 2,610 |
| 2005-12-29 | 449,000 | 489,000 | 449,000 | 485,000 | 1,607 | 2,425 |
| 2005-12-28 | 446,000 | 448,000 | 442,000 | 448,000 | 169 | 2,240 |
| 2005-12-27 | 447,000 | 448,000 | 440,000 | 447,000 | 338 | 2,235 |
| 2005-12-26 | 429,000 | 445,000 | 422,000 | 443,000 | 559 | 2,215 |
| 2005-12-22 | 423,000 | 427,000 | 418,000 | 421,000 | 162 | 2,105 |
| 2005-12-21 | 424,000 | 427,000 | 416,000 | 420,000 | 265 | 2,100 |
| 2005-12-20 | 433,000 | 435,000 | 425,000 | 428,000 | 216 | 2,140 |
| 2005-12-19 | 432,000 | 440,000 | 423,000 | 428,000 | 378 | 2,140 |
| 2005-12-16 | 429,000 | 445,000 | 429,000 | 431,000 | 736 | 2,155 |
| 2005-12-15 | 425,000 | 437,000 | 423,000 | 428,000 | 486 | 2,140 |
| 2005-12-14 | 420,000 | 429,000 | 419,000 | 422,000 | 502 | 2,110 |
| 2005-12-13 | 411,000 | 419,000 | 411,000 | 417,000 | 350 | 2,085 |
| 2005-12-12 | 414,000 | 415,000 | 407,000 | 412,000 | 287 | 2,060 |
| 2005-12-09 | 404,000 | 411,000 | 403,000 | 409,000 | 341 | 2,045 |
| 2005-12-08 | 405,000 | 409,000 | 401,000 | 405,000 | 190 | 2,025 |
| 2005-12-07 | 413,000 | 419,000 | 405,000 | 408,000 | 337 | 2,040 |
| 2005-12-06 | 422,000 | 423,000 | 410,000 | 413,000 | 249 | 2,065 |
| 2005-12-05 | 436,000 | 442,000 | 420,000 | 422,000 | 491 | 2,110 |
| 2005-12-02 | 442,000 | 447,000 | 438,000 | 441,000 | 271 | 2,205 |
| 2005-12-01 | 450,000 | 450,000 | 439,000 | 447,000 | 139 | 2,235 |
| 2005-11-30 | 449,000 | 449,000 | 441,000 | 449,000 | 97 | 2,245 |
| 2005-11-29 | 449,000 | 451,000 | 438,000 | 450,000 | 156 | 2,250 |
| 2005-11-28 | 452,000 | 452,000 | 441,000 | 447,000 | 129 | 2,235 |
| 2005-11-25 | 447,000 | 453,000 | 441,000 | 448,000 | 446 | 2,240 |
| 2005-11-24 | 442,000 | 444,000 | 438,000 | 439,000 | 322 | 2,195 |
| 2005-11-22 | 450,000 | 452,000 | 435,000 | 436,000 | 208 | 2,180 |
| 2005-11-21 | 438,000 | 453,000 | 435,000 | 448,000 | 585 | 2,240 |
| 2005-11-18 | 428,000 | 435,000 | 428,000 | 429,000 | 171 | 2,145 |
| 2005-11-17 | 423,000 | 434,000 | 421,000 | 427,000 | 207 | 2,135 |
| 2005-11-16 | 422,000 | 423,000 | 415,000 | 423,000 | 106 | 2,115 |
| 2005-11-15 | 421,000 | 423,000 | 413,000 | 422,000 | 87 | 2,110 |
| 2005-11-14 | 432,000 | 433,000 | 423,000 | 424,000 | 174 | 2,120 |
| 2005-11-11 | 417,000 | 423,000 | 412,000 | 423,000 | 229 | 2,115 |
| 2005-11-10 | 419,000 | 430,000 | 419,000 | 425,000 | 148 | 2,125 |
| 2005-11-09 | 431,000 | 435,000 | 417,000 | 423,000 | 284 | 2,115 |
| 2005-11-08 | 440,000 | 445,000 | 436,000 | 436,000 | 212 | 2,180 |
| 2005-11-07 | 438,000 | 455,000 | 438,000 | 450,000 | 478 | 2,250 |
| 2005-11-04 | 441,000 | 449,000 | 437,000 | 445,000 | 283 | 2,225 |
| 2005-11-02 | 434,000 | 448,000 | 434,000 | 447,000 | 639 | 2,235 |
| 2005-11-01 | 441,000 | 443,000 | 430,000 | 431,000 | 440 | 2,155 |
| 2005-10-31 | 445,000 | 457,000 | 437,000 | 446,000 | 660 | 2,230 |
| 2005-10-28 | 435,000 | 443,000 | 434,000 | 440,000 | 164 | 2,200 |
| 2005-10-27 | 440,000 | 445,000 | 429,000 | 445,000 | 428 | 2,225 |
| 2005-10-26 | 415,000 | 445,000 | 414,000 | 440,000 | 731 | 2,200 |
| 2005-10-25 | 427,000 | 427,000 | 417,000 | 421,000 | 228 | 2,105 |
| 2005-10-24 | 430,000 | 430,000 | 417,000 | 425,000 | 266 | 2,125 |
| 2005-10-21 | 422,000 | 427,000 | 414,000 | 426,000 | 463 | 2,130 |
| 2005-10-20 | 396,000 | 420,000 | 396,000 | 417,000 | 922 | 2,085 |
| 2005-10-19 | 393,000 | 398,000 | 390,000 | 392,000 | 170 | 1,960 |
| 2005-10-18 | 405,000 | 405,000 | 388,000 | 392,000 | 406 | 1,960 |
| 2005-10-17 | 386,000 | 417,000 | 382,000 | 403,000 | 1,933 | 2,015 |
| 2005-10-14 | 366,000 | 371,000 | 358,000 | 371,000 | 266 | 1,855 |
| 2005-10-13 | 361,000 | 367,000 | 360,000 | 365,000 | 72 | 1,825 |
| 2005-10-12 | 364,000 | 368,000 | 362,000 | 365,000 | 89 | 1,825 |
| 2005-10-11 | 359,000 | 377,000 | 356,000 | 360,000 | 302 | 1,800 |
| 2005-10-07 | 367,000 | 375,000 | 358,000 | 359,000 | 261 | 1,795 |
| 2005-10-06 | 368,000 | 377,000 | 365,000 | 367,000 | 175 | 1,835 |
| 2005-10-05 | 384,000 | 384,000 | 371,000 | 372,000 | 243 | 1,860 |
| 2005-10-04 | 394,000 | 395,000 | 388,000 | 388,000 | 330 | 1,940 |
| 2005-10-03 | 376,000 | 390,000 | 376,000 | 389,000 | 338 | 1,945 |
| 2005-09-30 | 350,000 | 376,000 | 342,000 | 374,000 | 417 | 1,870 |
| 2005-09-29 | 380,000 | 380,000 | 345,000 | 350,000 | 801 | 1,750 |
| 2005-09-28 | 400,000 | 400,000 | 380,000 | 389,000 | 375 | 1,945 |
| 2005-09-27 | 403,000 | 407,000 | 401,000 | 401,000 | 242 | 2,005 |
| 2005-09-26 | 404,000 | 412,000 | 404,000 | 409,000 | 234 | 2,045 |
| 2005-09-22 | 417,000 | 417,000 | 407,000 | 409,000 | 166 | 2,045 |
| 2005-09-21 | 409,000 | 417,000 | 406,000 | 416,000 | 231 | 2,080 |
| 2005-09-20 | 423,000 | 423,000 | 410,000 | 416,000 | 166 | 2,080 |
| 2005-09-16 | 431,000 | 431,000 | 415,000 | 420,000 | 323 | 2,100 |
| 2005-09-15 | 403,000 | 435,000 | 403,000 | 434,000 | 805 | 2,170 |
| 2005-09-14 | 400,000 | 409,000 | 400,000 | 407,000 | 233 | 2,035 |
| 2005-09-13 | 406,000 | 408,000 | 403,000 | 405,000 | 197 | 2,025 |
| 2005-09-12 | 410,000 | 412,000 | 408,000 | 410,000 | 104 | 2,050 |
| 2005-09-09 | 412,000 | 413,000 | 410,000 | 412,000 | 105 | 2,060 |
| 2005-09-08 | 416,000 | 416,000 | 410,000 | 412,000 | 107 | 2,060 |
| 2005-09-07 | 415,000 | 419,000 | 411,000 | 413,000 | 238 | 2,065 |
| 2005-09-06 | 414,000 | 415,000 | 410,000 | 411,000 | 168 | 2,055 |
| 2005-09-05 | 414,000 | 416,000 | 412,000 | 416,000 | 146 | 2,080 |
| 2005-09-02 | 412,000 | 417,000 | 410,000 | 413,000 | 188 | 2,065 |
| 2005-09-01 | 418,000 | 423,000 | 412,000 | 412,000 | 318 | 2,060 |
| 2005-08-31 | 419,000 | 425,000 | 419,000 | 422,000 | 94 | 2,110 |
| 2005-08-30 | 417,000 | 424,000 | 416,000 | 424,000 | 339 | 2,120 |
| 2005-08-29 | 417,000 | 420,000 | 414,000 | 418,000 | 80 | 2,090 |
| 2005-08-26 | 416,000 | 423,000 | 411,000 | 422,000 | 365 | 2,110 |
| 2005-08-25 | 415,000 | 419,000 | 415,000 | 416,000 | 128 | 2,080 |
| 2005-08-24 | 411,000 | 419,000 | 408,000 | 417,000 | 311 | 2,085 |
| 2005-08-23 | 407,000 | 414,000 | 405,000 | 413,000 | 298 | 2,065 |
| 2005-08-22 | 415,000 | 415,000 | 405,000 | 405,000 | 539 | 2,025 |
| 2005-08-19 | 426,000 | 426,000 | 416,000 | 418,000 | 179 | 2,090 |
| 2005-08-18 | 423,000 | 426,000 | 420,000 | 424,000 | 103 | 2,120 |
| 2005-08-17 | 426,000 | 430,000 | 422,000 | 425,000 | 116 | 2,125 |
| 2005-08-16 | 417,000 | 425,000 | 416,000 | 424,000 | 158 | 2,120 |
| 2005-08-15 | 424,000 | 428,000 | 418,000 | 419,000 | 231 | 2,095 |
| 2005-08-12 | 427,000 | 435,000 | 420,000 | 435,000 | 196 | 2,175 |
| 2005-08-11 | 431,000 | 435,000 | 426,000 | 429,000 | 226 | 2,145 |
| 2005-08-10 | 440,000 | 445,000 | 434,000 | 437,000 | 263 | 2,185 |
| 2005-08-09 | 430,000 | 440,000 | 428,000 | 440,000 | 333 | 2,200 |
| 2005-08-08 | 403,000 | 431,000 | 397,000 | 428,000 | 458 | 2,140 |
| 2005-08-05 | 433,000 | 436,000 | 416,000 | 418,000 | 394 | 2,090 |
| 2005-08-04 | 411,000 | 441,000 | 401,000 | 436,000 | 996 | 2,180 |
| 2005-08-03 | 435,000 | 436,000 | 411,000 | 415,000 | 931 | 2,075 |
| 2005-08-02 | 448,000 | 450,000 | 432,000 | 435,000 | 621 | 2,175 |
| 2005-08-01 | 463,000 | 463,000 | 451,000 | 451,000 | 166 | 2,255 |
| 2005-07-29 | 450,000 | 460,000 | 448,000 | 453,000 | 209 | 2,265 |
| 2005-07-28 | 454,000 | 456,000 | 449,000 | 449,000 | 181 | 2,245 |
| 2005-07-27 | 455,000 | 455,000 | 446,000 | 454,000 | 165 | 2,270 |
| 2005-07-26 | 460,000 | 463,000 | 445,000 | 454,000 | 376 | 2,270 |
| 2005-07-25 | 460,000 | 464,000 | 456,000 | 459,000 | 300 | 2,295 |
| 2005-07-22 | 460,000 | 463,000 | 457,000 | 457,000 | 261 | 2,285 |
| 2005-07-21 | 469,000 | 475,000 | 463,000 | 465,000 | 215 | 2,325 |
| 2005-07-20 | 468,000 | 478,000 | 465,000 | 474,000 | 654 | 2,370 |
| 2005-07-19 | 468,000 | 473,000 | 458,000 | 465,000 | 1,055 | 2,325 |
| 2005-07-15 | 483,000 | 486,000 | 470,000 | 478,000 | 677 | 2,390 |
| 2005-07-14 | 489,000 | 499,000 | 477,000 | 477,000 | 2,736 | 2,385 |
| 2005-07-13 | 479,000 | 486,000 | 475,000 | 482,000 | 1,179 | 2,410 |
| 2005-07-12 | 473,000 | 481,000 | 470,000 | 476,000 | 942 | 2,380 |
| 2005-07-11 | 472,000 | 473,000 | 466,000 | 472,000 | 351 | 2,360 |
| 2005-07-08 | 473,000 | 474,000 | 467,000 | 468,000 | 755 | 2,340 |
| 2005-07-07 | 465,000 | 481,000 | 465,000 | 478,000 | 1,707 | 2,390 |
| 2005-07-06 | 461,000 | 465,000 | 460,000 | 465,000 | 458 | 2,325 |
| 2005-07-05 | 468,000 | 468,000 | 460,000 | 460,000 | 511 | 2,300 |
| 2005-07-04 | 470,000 | 474,000 | 457,000 | 468,000 | 1,377 | 2,340 |
| 2005-07-01 | 448,000 | 470,000 | 445,000 | 469,000 | 3,172 | 2,345 |
| 2005-06-30 | 437,000 | 441,000 | 435,000 | 439,000 | 211 | 2,195 |
| 2005-06-29 | 440,000 | 442,000 | 434,000 | 435,000 | 647 | 2,175 |
| 2005-06-28 | 439,000 | 448,000 | 436,000 | 442,000 | 285 | 2,210 |
| 2005-06-27 | 438,000 | 440,000 | 433,000 | 437,000 | 208 | 2,185 |
| 2005-06-24 | 443,000 | 447,000 | 438,000 | 439,000 | 424 | 2,195 |
| 2005-06-23 | 452,000 | 457,000 | 445,000 | 450,000 | 652 | 2,250 |
| 2005-06-22 | 434,000 | 456,000 | 433,000 | 454,000 | 1,394 | 2,270 |
| 2005-06-21 | 434,000 | 438,000 | 431,000 | 433,000 | 419 | 2,165 |
| 2005-06-20 | 436,000 | 444,000 | 432,000 | 436,000 | 620 | 2,180 |
| 2005-06-17 | 444,000 | 450,000 | 433,000 | 440,000 | 604 | 2,200 |
| 2005-06-16 | 441,000 | 448,000 | 439,000 | 444,000 | 390 | 2,220 |
| 2005-06-15 | 446,000 | 452,000 | 437,000 | 441,000 | 652 | 2,205 |
| 2005-06-14 | 453,000 | 454,000 | 445,000 | 451,000 | 290 | 2,255 |
| 2005-06-13 | 460,000 | 462,000 | 452,000 | 458,000 | 443 | 2,290 |
| 2005-06-10 | 450,000 | 457,000 | 446,000 | 457,000 | 303 | 2,285 |
| 2005-06-09 | 452,000 | 458,000 | 441,000 | 450,000 | 665 | 2,250 |
| 2005-06-08 | 470,000 | 478,000 | 452,000 | 457,000 | 745 | 2,285 |
| 2005-06-07 | 483,000 | 483,000 | 470,000 | 475,000 | 540 | 2,375 |
| 2005-06-06 | 469,000 | 485,000 | 468,000 | 480,000 | 1,541 | 2,400 |
| 2005-06-03 | 475,000 | 478,000 | 465,000 | 468,000 | 652 | 2,340 |
| 2005-06-02 | 475,000 | 479,000 | 469,000 | 477,000 | 811 | 2,385 |
| 2005-06-01 | 464,000 | 487,000 | 460,000 | 480,000 | 2,099 | 2,400 |
| 2005-05-31 | 458,000 | 460,000 | 451,000 | 460,000 | 526 | 2,300 |
| 2005-05-30 | 459,000 | 463,000 | 452,000 | 457,000 | 639 | 2,285 |
| 2005-05-27 | 437,000 | 458,000 | 436,000 | 449,000 | 1,123 | 2,245 |
| 2005-05-26 | 455,000 | 455,000 | 430,000 | 432,000 | 1,241 | 2,160 |
| 2005-05-25 | 465,000 | 469,000 | 450,000 | 455,000 | 910 | 2,275 |
| 2005-05-24 | 472,000 | 484,000 | 454,000 | 470,000 | 1,172 | 2,350 |
| 2005-05-23 | 475,000 | 477,000 | 465,000 | 468,000 | 753 | 2,340 |
| 2005-05-20 | 491,000 | 493,000 | 473,000 | 480,000 | 876 | 2,400 |
| 2005-05-19 | 478,000 | 492,000 | 470,000 | 486,000 | 1,905 | 2,430 |
| 2005-05-18 | 466,000 | 479,000 | 452,000 | 468,000 | 1,662 | 2,340 |
| 2005-05-17 | 492,000 | 495,000 | 430,000 | 468,000 | 2,985 | 2,340 |
| 2005-05-16 | 494,000 | 522,000 | 451,000 | 471,000 | 9,805 | 2,355 |
| 2005-05-13 | 486,000 | 497,000 | 478,000 | 497,000 | 4,135 | 2,485 |
| 2005-05-12 | 470,000 | 488,000 | 469,000 | 476,000 | 5,037 | 2,380 |
| 2005-05-11 | 430,000 | 471,000 | 425,000 | 464,000 | 3,276 | 2,320 |
| 2005-05-10 | 452,000 | 455,000 | 432,000 | 437,000 | 1,977 | 2,185 |
| 2005-05-09 | 475,000 | 476,000 | 451,000 | 457,000 | 1,516 | 2,285 |
| 2005-05-06 | 474,000 | 482,000 | 466,000 | 470,000 | 2,681 | 2,350 |
| 2005-05-02 | 457,000 | 477,000 | 456,000 | 472,000 | 4,723 | 2,360 |
| 2005-04-28 | 453,000 | 463,000 | 445,000 | 454,000 | 3,418 | 2,270 |
| 2005-04-27 | 425,000 | 448,000 | 423,000 | 448,000 | 2,052 | 2,240 |
| 2005-04-26 | 453,000 | 455,000 | 430,000 | 430,000 | 2,354 | 2,150 |
| 2005-04-25 | 452,000 | 460,000 | 442,000 | 443,000 | 5,882 | 2,215 |
| 2005-04-22 | 423,000 | 459,000 | 420,000 | 450,000 | 12,213 | 2,250 |
| 2005-04-21 | 390,000 | 420,000 | 390,000 | 410,000 | 3,840 | 2,050 |
| 2005-04-20 | 393,000 | 423,000 | 388,000 | 409,000 | 6,640 | 2,045 |
| 2005-04-19 | 374,000 | 384,000 | 368,000 | 383,000 | 2,392 | 1,915 |
| 2005-04-18 | 386,000 | 389,000 | 353,000 | 364,000 | 2,801 | 1,820 |
| 2005-04-15 | 404,000 | 406,000 | 393,000 | 395,000 | 2,682 | 1,975 |
| 2005-04-14 | 412,000 | 417,000 | 402,000 | 410,000 | 5,837 | 2,050 |
| 2005-04-13 | 398,000 | 410,000 | 389,000 | 402,000 | 8,935 | 2,010 |
| 2005-04-12 | 379,000 | 396,000 | 376,000 | 388,000 | 5,783 | 1,940 |
| 2005-04-11 | 374,000 | 389,000 | 365,000 | 379,000 | 5,559 | 1,895 |
| 2005-04-08 | 360,000 | 396,000 | 357,000 | 384,000 | 9,125 | 1,920 |
| 2005-04-07 | 356,000 | 360,000 | 350,000 | 355,000 | 603 | 1,775 |
| 2005-04-06 | 365,000 | 366,000 | 351,000 | 356,000 | 1,902 | 1,780 |
| 2005-04-05 | 349,000 | 368,000 | 343,000 | 367,000 | 2,342 | 1,835 |
| 2005-04-04 | 352,000 | 353,000 | 340,000 | 346,000 | 532 | 1,730 |
| 2005-04-01 | 338,000 | 353,000 | 333,000 | 347,000 | 1,253 | 1,735 |
| 2005-03-31 | 355,000 | 358,000 | 336,000 | 340,000 | 991 | 1,700 |
| 2005-03-30 | 360,000 | 366,000 | 347,000 | 350,000 | 2,461 | 1,750 |
| 2005-03-29 | 343,000 | 377,000 | 340,000 | 361,000 | 8,620 | 1,805 |
| 2005-03-28 | 331,000 | 343,000 | 325,000 | 335,000 | 3,081 | 1,675 |
| 2005-03-25 | 321,000 | 322,000 | 313,000 | 314,000 | 620 | 1,570 |
| 2005-03-24 | 318,000 | 325,000 | 312,000 | 320,000 | 432 | 1,600 |
| 2005-03-23 | 326,000 | 330,000 | 316,000 | 320,000 | 839 | 1,600 |
| 2005-03-22 | 329,000 | 330,000 | 321,000 | 322,000 | 1,377 | 1,610 |
| 2005-03-18 | 310,000 | 340,000 | 306,000 | 334,000 | 1,937 | 1,670 |
| 2005-03-17 | 314,000 | 316,000 | 300,000 | 306,000 | 838 | 1,530 |
| 2005-03-16 | 316,000 | 321,000 | 312,000 | 319,000 | 405 | 1,595 |
| 2005-03-15 | 339,000 | 345,000 | 328,000 | 331,000 | 210 | 1,655 |
| 2005-03-14 | 325,000 | 340,000 | 325,000 | 334,000 | 228 | 1,670 |
| 2005-03-11 | 323,000 | 324,000 | 319,000 | 322,000 | 78 | 1,610 |
| 2005-03-10 | 326,000 | 326,000 | 318,000 | 319,000 | 93 | 1,595 |
| 2005-03-09 | 327,000 | 328,000 | 321,000 | 324,000 | 86 | 1,620 |
| 2005-03-08 | 322,000 | 329,000 | 322,000 | 325,000 | 63 | 1,625 |
| 2005-03-07 | 324,000 | 338,000 | 322,000 | 327,000 | 213 | 1,635 |
| 2005-03-04 | 323,000 | 324,000 | 315,000 | 320,000 | 171 | 1,600 |
| 2005-03-03 | 330,000 | 330,000 | 323,000 | 323,000 | 85 | 1,615 |
| 2005-03-02 | 333,000 | 335,000 | 332,000 | 332,000 | 77 | 1,660 |
| 2005-03-01 | 340,000 | 340,000 | 332,000 | 332,000 | 143 | 1,660 |
| 2005-02-28 | 345,000 | 350,000 | 340,000 | 344,000 | 111 | 1,720 |
| 2005-02-25 | 345,000 | 348,000 | 332,000 | 340,000 | 71 | 1,700 |
| 2005-02-24 | 350,000 | 350,000 | 335,000 | 345,000 | 108 | 1,725 |
| 2005-02-23 | 352,000 | 357,000 | 345,000 | 347,000 | 114 | 1,735 |
| 2005-02-22 | 357,000 | 362,000 | 348,000 | 357,000 | 359 | 1,785 |
| 2005-02-21 | 324,000 | 358,000 | 315,000 | 357,000 | 390 | 1,785 |
| 2005-02-18 | 343,000 | 344,000 | 325,000 | 330,000 | 214 | 1,650 |
| 2005-02-17 | 360,000 | 360,000 | 343,000 | 345,000 | 289 | 1,725 |
| 2005-02-16 | 368,000 | 368,000 | 358,000 | 362,000 | 178 | 1,810 |
| 2005-02-15 | 366,000 | 377,000 | 361,000 | 368,000 | 318 | 1,840 |
| 2005-02-14 | 373,000 | 374,000 | 362,000 | 365,000 | 160 | 1,825 |
| 2005-02-10 | 378,000 | 378,000 | 366,000 | 371,000 | 252 | 1,855 |
| 2005-02-09 | 375,000 | 402,000 | 375,000 | 378,000 | 695 | 1,890 |
| 2005-02-08 | 374,000 | 382,000 | 369,000 | 373,000 | 362 | 1,865 |
| 2005-02-07 | 400,000 | 400,000 | 380,000 | 384,000 | 374 | 1,920 |
| 2005-02-04 | 410,000 | 418,000 | 390,000 | 396,000 | 774 | 1,980 |
| 2005-02-03 | 400,000 | 427,000 | 396,000 | 408,000 | 1,773 | 2,040 |
| 2005-02-02 | 400,000 | 400,000 | 385,000 | 391,000 | 1,141 | 1,955 |
| 2005-02-01 | 410,000 | 439,000 | 390,000 | 402,000 | 2,221 | 2,010 |
| 2005-01-31 | 495,000 | 550,000 | 410,000 | 410,000 | 6,516 | 2,050 |
| 2005-01-28 | 450,000 | 450,000 | 450,000 | 450,000 | 54 | 2,250 |
| 2005-01-27 | 400,000 | 400,000 | 400,000 | 400,000 | 10 | 2,000 |
| 2005-01-26 | 350,000 | 350,000 | 350,000 | 350,000 | 20 | 1,750 |
| 2005-01-25 | 3,160,000 | 3,180,000 | 2,960,000 | 3,000,000 | 572 | 1,500 |
| 2005-01-24 | 3,140,000 | 3,230,000 | 3,140,000 | 3,200,000 | 317 | 1,600 |
| 2005-01-21 | 3,140,000 | 3,180,000 | 3,100,000 | 3,120,000 | 215 | 1,560 |
| 2005-01-20 | 3,050,000 | 3,250,000 | 3,050,000 | 3,180,000 | 260 | 1,590 |
| 2005-01-19 | 3,200,000 | 3,200,000 | 3,090,000 | 3,090,000 | 397 | 1,545 |
| 2005-01-18 | 3,330,000 | 3,340,000 | 3,150,000 | 3,200,000 | 770 | 1,600 |
| 2005-01-17 | 3,620,000 | 3,620,000 | 3,220,000 | 3,320,000 | 1,992 | 1,660 |
| 2005-01-14 | 3,300,000 | 3,390,000 | 3,120,000 | 3,120,000 | 558 | 1,560 |
| 2005-01-13 | 3,150,000 | 3,510,000 | 3,120,000 | 3,350,000 | 943 | 1,675 |
| 2005-01-12 | 3,170,000 | 3,180,000 | 3,060,000 | 3,170,000 | 361 | 1,585 |
| 2005-01-11 | 3,110,000 | 3,260,000 | 3,090,000 | 3,180,000 | 687 | 1,590 |
| 2005-01-07 | 3,060,000 | 3,150,000 | 2,950,000 | 3,100,000 | 404 | 1,550 |
| 2005-01-06 | 2,950,000 | 3,100,000 | 2,880,000 | 3,010,000 | 353 | 1,505 |
| 2005-01-05 | 3,030,000 | 3,140,000 | 2,910,000 | 2,980,000 | 791 | 1,490 |
| 2005-01-04 | 2,770,000 | 3,130,000 | 2,700,000 | 3,130,000 | 621 | 1,565 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2005-01-26]1株→10株