2415 ヒューマンホールディングス(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 | 207,000 | 209,000 | 205,000 | 206,000 | 20 | 2,060 |
| 2005-12-29 | 203,000 | 210,000 | 203,000 | 208,000 | 61 | 2,080 |
| 2005-12-28 | 199,000 | 208,000 | 199,000 | 203,000 | 61 | 2,030 |
| 2005-12-27 | 207,000 | 207,000 | 201,000 | 203,000 | 30 | 2,030 |
| 2005-12-26 | 205,000 | 212,000 | 205,000 | 209,000 | 70 | 2,090 |
| 2005-12-22 | 202,000 | 207,000 | 199,000 | 207,000 | 80 | 2,070 |
| 2005-12-21 | 197,000 | 203,000 | 196,000 | 203,000 | 73 | 2,030 |
| 2005-12-20 | 199,000 | 199,000 | 196,000 | 196,000 | 121 | 1,960 |
| 2005-12-19 | 199,000 | 199,000 | 196,000 | 198,000 | 51 | 1,980 |
| 2005-12-16 | 198,000 | 200,000 | 196,000 | 198,000 | 63 | 1,980 |
| 2005-12-15 | 200,000 | 205,000 | 199,000 | 200,000 | 119 | 2,000 |
| 2005-12-14 | 204,000 | 205,000 | 200,000 | 204,000 | 33 | 2,040 |
| 2005-12-13 | 204,000 | 204,000 | 200,000 | 204,000 | 106 | 2,040 |
| 2005-12-12 | 197,000 | 204,000 | 197,000 | 204,000 | 46 | 2,040 |
| 2005-12-09 | 198,000 | 202,000 | 198,000 | 201,000 | 20 | 2,010 |
| 2005-12-08 | 198,000 | 202,000 | 197,000 | 198,000 | 71 | 1,980 |
| 2005-12-07 | 206,000 | 208,000 | 205,000 | 206,000 | 40 | 2,060 |
| 2005-12-06 | 202,000 | 209,000 | 202,000 | 209,000 | 147 | 2,090 |
| 2005-12-05 | 215,000 | 215,000 | 209,000 | 214,000 | 41 | 2,140 |
| 2005-12-02 | 219,000 | 220,000 | 213,000 | 214,000 | 80 | 2,140 |
| 2005-12-01 | 220,000 | 221,000 | 212,000 | 220,000 | 27 | 2,200 |
| 2005-11-30 | 218,000 | 225,000 | 208,000 | 225,000 | 82 | 2,250 |
| 2005-11-29 | 212,000 | 216,000 | 211,000 | 216,000 | 14 | 2,160 |
| 2005-11-28 | 203,000 | 218,000 | 203,000 | 215,000 | 91 | 2,150 |
| 2005-11-25 | 212,000 | 215,000 | 206,000 | 208,000 | 22 | 2,080 |
| 2005-11-24 | 215,000 | 220,000 | 215,000 | 215,000 | 46 | 2,150 |
| 2005-11-22 | 219,000 | 224,000 | 215,000 | 224,000 | 21 | 2,240 |
| 2005-11-21 | 228,000 | 228,000 | 205,000 | 222,000 | 180 | 2,220 |
| 2005-11-18 | 234,000 | 234,000 | 230,000 | 234,000 | 33 | 2,340 |
| 2005-11-17 | 235,000 | 238,000 | 232,000 | 234,000 | 71 | 2,340 |
| 2005-11-16 | 234,000 | 239,000 | 230,000 | 235,000 | 89 | 2,350 |
| 2005-11-15 | 235,000 | 238,000 | 232,000 | 238,000 | 48 | 2,380 |
| 2005-11-14 | 231,000 | 239,000 | 231,000 | 236,000 | 157 | 2,360 |
| 2005-11-11 | 236,000 | 242,000 | 230,000 | 235,000 | 519 | 2,350 |
| 2005-11-10 | 222,000 | 236,000 | 222,000 | 235,000 | 241 | 2,350 |
| 2005-11-09 | 230,000 | 233,000 | 220,000 | 226,000 | 237 | 2,260 |
| 2005-11-08 | 208,000 | 233,000 | 208,000 | 233,000 | 419 | 2,330 |
| 2005-11-07 | 210,000 | 214,000 | 204,000 | 214,000 | 119 | 2,140 |
| 2005-11-04 | 214,000 | 214,000 | 205,000 | 213,000 | 75 | 2,130 |
| 2005-11-02 | 214,000 | 220,000 | 211,000 | 214,000 | 216 | 2,140 |
| 2005-11-01 | 200,000 | 215,000 | 200,000 | 215,000 | 739 | 2,150 |
| 2005-10-31 | 195,000 | 195,000 | 192,000 | 193,000 | 25 | 1,930 |
| 2005-10-28 | 195,000 | 195,000 | 192,000 | 195,000 | 73 | 1,950 |
| 2005-10-27 | 192,000 | 194,000 | 192,000 | 192,000 | 29 | 1,920 |
| 2005-10-26 | 187,000 | 190,000 | 187,000 | 190,000 | 24 | 1,900 |
| 2005-10-25 | 188,000 | 188,000 | 185,000 | 187,000 | 15 | 1,870 |
| 2005-10-24 | 188,000 | 190,000 | 179,000 | 188,000 | 55 | 1,880 |
| 2005-10-21 | 192,000 | 193,000 | 188,000 | 190,000 | 63 | 1,900 |
| 2005-10-20 | 193,000 | 195,000 | 190,000 | 193,000 | 41 | 1,930 |
| 2005-10-19 | 195,000 | 195,000 | 190,000 | 193,000 | 57 | 1,930 |
| 2005-10-18 | 197,000 | 200,000 | 193,000 | 194,000 | 44 | 1,940 |
| 2005-10-17 | 194,000 | 207,000 | 190,000 | 200,000 | 98 | 2,000 |
| 2005-10-14 | 197,000 | 199,000 | 195,000 | 197,000 | 97 | 1,970 |
| 2005-10-13 | 202,000 | 204,000 | 197,000 | 201,000 | 83 | 2,010 |
| 2005-10-12 | 199,000 | 204,000 | 198,000 | 201,000 | 152 | 2,010 |
| 2005-10-11 | 191,000 | 199,000 | 190,000 | 198,000 | 104 | 1,980 |
| 2005-10-07 | 186,000 | 189,000 | 186,000 | 189,000 | 67 | 1,890 |
| 2005-10-06 | 185,000 | 186,000 | 182,000 | 186,000 | 165 | 1,860 |
| 2005-10-05 | 183,000 | 188,000 | 183,000 | 188,000 | 217 | 1,880 |
| 2005-10-04 | 181,000 | 192,000 | 180,000 | 185,000 | 330 | 1,850 |
| 2005-10-03 | 177,000 | 186,000 | 176,000 | 181,000 | 853 | 1,810 |
| 2005-09-30 | 181,000 | 182,000 | 176,000 | 178,000 | 402 | 1,780 |
| 2005-09-29 | 187,000 | 187,000 | 185,000 | 185,000 | 156 | 1,850 |
| 2005-09-28 | 190,000 | 193,000 | 185,000 | 189,000 | 365 | 1,890 |
| 2005-09-27 | 196,000 | 197,000 | 192,000 | 194,000 | 297 | 1,940 |
| 2005-09-26 | 197,000 | 205,000 | 195,000 | 200,000 | 487 | 2,000 |
| 2005-09-22 | 205,000 | 210,000 | 197,000 | 197,000 | 283 | 1,970 |
| 2005-09-21 | 213,000 | 213,000 | 204,000 | 205,000 | 155 | 2,050 |
| 2005-09-20 | 216,000 | 220,000 | 204,000 | 213,000 | 243 | 2,130 |
| 2005-09-16 | 234,000 | 236,000 | 224,000 | 228,000 | 266 | 2,280 |
| 2005-09-15 | 239,000 | 244,000 | 225,000 | 234,000 | 470 | 2,340 |
| 2005-09-14 | 221,000 | 239,000 | 220,000 | 239,000 | 603 | 2,390 |
| 2005-09-13 | 218,000 | 246,000 | 212,000 | 226,000 | 1,251 | 2,260 |
| 2005-09-12 | 226,000 | 226,000 | 226,000 | 226,000 | 784 | 2,260 |
| 2005-09-09 | 190,000 | 196,000 | 190,000 | 196,000 | 825 | 1,960 |
| 2005-09-08 | 167,000 | 168,000 | 166,000 | 166,000 | 47 | 1,660 |
| 2005-09-07 | 170,000 | 171,000 | 165,000 | 166,000 | 110 | 1,660 |
| 2005-09-06 | 170,000 | 171,000 | 169,000 | 169,000 | 39 | 1,690 |
| 2005-09-05 | 171,000 | 171,000 | 167,000 | 171,000 | 84 | 1,710 |
| 2005-09-02 | 173,000 | 173,000 | 166,000 | 171,000 | 110 | 1,710 |
| 2005-09-01 | 167,000 | 169,000 | 166,000 | 169,000 | 91 | 1,690 |
| 2005-08-31 | 163,000 | 165,000 | 162,000 | 164,000 | 50 | 1,640 |
| 2005-08-30 | 164,000 | 166,000 | 163,000 | 163,000 | 97 | 1,630 |
| 2005-08-29 | 167,000 | 168,000 | 165,000 | 166,000 | 67 | 1,660 |
| 2005-08-26 | 171,000 | 171,000 | 168,000 | 168,000 | 62 | 1,680 |
| 2005-08-25 | 175,000 | 175,000 | 172,000 | 172,000 | 47 | 1,720 |
| 2005-08-24 | 176,000 | 178,000 | 175,000 | 175,000 | 56 | 1,750 |
| 2005-08-23 | 175,000 | 176,000 | 175,000 | 176,000 | 26 | 1,760 |
| 2005-08-22 | 175,000 | 175,000 | 173,000 | 175,000 | 36 | 1,750 |
| 2005-08-19 | 175,000 | 176,000 | 174,000 | 175,000 | 47 | 1,750 |
| 2005-08-18 | 177,000 | 178,000 | 176,000 | 177,000 | 55 | 1,770 |
| 2005-08-17 | 178,000 | 178,000 | 174,000 | 178,000 | 95 | 1,780 |
| 2005-08-16 | 180,000 | 181,000 | 178,000 | 180,000 | 117 | 1,800 |
| 2005-08-15 | 182,000 | 182,000 | 172,000 | 180,000 | 82 | 1,800 |
| 2005-08-12 | 184,000 | 185,000 | 184,000 | 184,000 | 32 | 1,840 |
| 2005-08-11 | 184,000 | 187,000 | 184,000 | 184,000 | 58 | 1,840 |
| 2005-08-10 | 184,000 | 185,000 | 184,000 | 184,000 | 76 | 1,840 |
| 2005-08-09 | 180,000 | 185,000 | 180,000 | 184,000 | 16 | 1,840 |
| 2005-08-08 | 182,000 | 182,000 | 177,000 | 180,000 | 45 | 1,800 |
| 2005-08-05 | 180,000 | 183,000 | 177,000 | 183,000 | 152 | 1,830 |
| 2005-08-04 | 182,000 | 183,000 | 180,000 | 182,000 | 258 | 1,820 |
| 2005-08-03 | 183,000 | 184,000 | 182,000 | 183,000 | 161 | 1,830 |
| 2005-08-02 | 183,000 | 185,000 | 180,000 | 183,000 | 190 | 1,830 |
| 2005-08-01 | 183,000 | 185,000 | 181,000 | 182,000 | 59 | 1,820 |
| 2005-07-29 | 189,000 | 189,000 | 184,000 | 185,000 | 24 | 1,850 |
| 2005-07-28 | 196,000 | 196,000 | 188,000 | 189,000 | 101 | 1,890 |
| 2005-07-27 | 202,000 | 202,000 | 194,000 | 194,000 | 39 | 1,940 |
| 2005-07-26 | 208,000 | 214,000 | 197,000 | 200,000 | 333 | 2,000 |
| 2005-07-25 | 379,000 | 386,000 | 376,000 | 380,000 | 252 | 1,900 |
| 2005-07-22 | 379,000 | 379,000 | 373,000 | 374,000 | 42 | 1,870 |
| 2005-07-21 | 377,000 | 379,000 | 373,000 | 379,000 | 52 | 1,895 |
| 2005-07-20 | 380,000 | 383,000 | 377,000 | 377,000 | 38 | 1,885 |
| 2005-07-19 | 379,000 | 379,000 | 378,000 | 379,000 | 27 | 1,895 |
| 2005-07-15 | 379,000 | 380,000 | 377,000 | 378,000 | 29 | 1,890 |
| 2005-07-14 | 380,000 | 380,000 | 377,000 | 380,000 | 43 | 1,900 |
| 2005-07-13 | 382,000 | 384,000 | 381,000 | 383,000 | 25 | 1,915 |
| 2005-07-12 | 387,000 | 390,000 | 386,000 | 386,000 | 35 | 1,930 |
| 2005-07-11 | 390,000 | 390,000 | 387,000 | 387,000 | 20 | 1,935 |
| 2005-07-08 | 391,000 | 392,000 | 390,000 | 390,000 | 17 | 1,950 |
| 2005-07-07 | 400,000 | 400,000 | 392,000 | 392,000 | 40 | 1,960 |
| 2005-07-06 | 394,000 | 394,000 | 390,000 | 392,000 | 25 | 1,960 |
| 2005-07-05 | 391,000 | 394,000 | 390,000 | 390,000 | 23 | 1,950 |
| 2005-07-04 | 386,000 | 390,000 | 386,000 | 390,000 | 33 | 1,950 |
| 2005-07-01 | 385,000 | 387,000 | 380,000 | 387,000 | 36 | 1,935 |
| 2005-06-30 | 386,000 | 387,000 | 382,000 | 383,000 | 35 | 1,915 |
| 2005-06-29 | 378,000 | 389,000 | 378,000 | 384,000 | 95 | 1,920 |
| 2005-06-28 | 380,000 | 380,000 | 376,000 | 377,000 | 64 | 1,885 |
| 2005-06-27 | 370,000 | 374,000 | 369,000 | 370,000 | 35 | 1,850 |
| 2005-06-24 | 368,000 | 371,000 | 368,000 | 370,000 | 45 | 1,850 |
| 2005-06-23 | 373,000 | 373,000 | 368,000 | 368,000 | 66 | 1,840 |
| 2005-06-22 | 369,000 | 370,000 | 367,000 | 369,000 | 62 | 1,845 |
| 2005-06-21 | 365,000 | 369,000 | 365,000 | 365,000 | 43 | 1,825 |
| 2005-06-20 | 414,000 | 414,000 | 368,000 | 369,000 | 117 | 1,845 |
| 2005-06-17 | 371,000 | 371,000 | 367,000 | 369,000 | 26 | 1,845 |
| 2005-06-16 | 371,000 | 372,000 | 369,000 | 371,000 | 18 | 1,855 |
| 2005-06-15 | 372,000 | 372,000 | 369,000 | 369,000 | 24 | 1,845 |
| 2005-06-14 | 381,000 | 382,000 | 369,000 | 369,000 | 36 | 1,845 |
| 2005-06-13 | 383,000 | 383,000 | 381,000 | 382,000 | 23 | 1,910 |
| 2005-06-10 | 383,000 | 383,000 | 380,000 | 383,000 | 27 | 1,915 |
| 2005-06-09 | 385,000 | 386,000 | 380,000 | 383,000 | 31 | 1,915 |
| 2005-06-08 | 395,000 | 399,000 | 390,000 | 390,000 | 26 | 1,950 |
| 2005-06-07 | 396,000 | 401,000 | 396,000 | 400,000 | 29 | 2,000 |
| 2005-06-06 | 402,000 | 402,000 | 390,000 | 394,000 | 18 | 1,970 |
| 2005-06-03 | 403,000 | 403,000 | 401,000 | 402,000 | 12 | 2,010 |
| 2005-06-02 | 403,000 | 403,000 | 400,000 | 401,000 | 18 | 2,005 |
| 2005-06-01 | 401,000 | 403,000 | 401,000 | 403,000 | 8 | 2,015 |
| 2005-05-31 | 406,000 | 410,000 | 400,000 | 400,000 | 30 | 2,000 |
| 2005-05-30 | 390,000 | 404,000 | 389,000 | 399,000 | 42 | 1,995 |
| 2005-05-27 | 391,000 | 392,000 | 390,000 | 390,000 | 22 | 1,950 |
| 2005-05-26 | 393,000 | 393,000 | 390,000 | 391,000 | 40 | 1,955 |
| 2005-05-25 | 394,000 | 396,000 | 386,000 | 393,000 | 67 | 1,965 |
| 2005-05-24 | 389,000 | 399,000 | 381,000 | 389,000 | 186 | 1,945 |
| 2005-05-23 | 424,000 | 424,000 | 424,000 | 424,000 | 13 | 2,120 |
| 2005-05-20 | 495,000 | 495,000 | 474,000 | 474,000 | 6 | 2,370 |
| 2005-05-19 | 463,000 | 485,000 | 462,000 | 485,000 | 32 | 2,425 |
| 2005-05-18 | 468,000 | 470,000 | 460,000 | 462,000 | 16 | 2,310 |
| 2005-05-17 | 521,000 | 521,000 | 460,000 | 463,000 | 29 | 2,315 |
| 2005-05-16 | 525,000 | 532,000 | 515,000 | 515,000 | 135 | 2,575 |
| 2005-05-13 | 510,000 | 517,000 | 504,000 | 515,000 | 129 | 2,575 |
| 2005-05-12 | 483,000 | 500,000 | 483,000 | 493,000 | 47 | 2,465 |
| 2005-05-11 | 486,000 | 532,000 | 463,000 | 488,000 | 142 | 2,440 |
| 2005-05-10 | 480,000 | 488,000 | 472,000 | 482,000 | 69 | 2,410 |
| 2005-05-09 | 474,000 | 480,000 | 474,000 | 474,000 | 28 | 2,370 |
| 2005-05-06 | 470,000 | 475,000 | 470,000 | 470,000 | 20 | 2,350 |
| 2005-05-02 | 481,000 | 481,000 | 461,000 | 480,000 | 35 | 2,400 |
| 2005-04-28 | 470,000 | 485,000 | 470,000 | 480,000 | 159 | 2,400 |
| 2005-04-27 | 451,000 | 485,000 | 436,000 | 480,000 | 75 | 2,400 |
| 2005-04-26 | 452,000 | 460,000 | 427,000 | 460,000 | 84 | 2,300 |
| 2005-04-25 | 428,000 | 460,000 | 410,000 | 460,000 | 61 | 2,300 |
| 2005-04-22 | 432,000 | 432,000 | 420,000 | 421,000 | 28 | 2,105 |
| 2005-04-21 | 416,000 | 432,000 | 410,000 | 431,000 | 29 | 2,155 |
| 2005-04-20 | 424,000 | 432,000 | 424,000 | 426,000 | 20 | 2,130 |
| 2005-04-19 | 412,000 | 423,000 | 412,000 | 423,000 | 13 | 2,115 |
| 2005-04-18 | 415,000 | 415,000 | 409,000 | 410,000 | 44 | 2,050 |
| 2005-04-15 | 440,000 | 440,000 | 428,000 | 435,000 | 30 | 2,175 |
| 2005-04-14 | 451,000 | 451,000 | 440,000 | 442,000 | 47 | 2,210 |
| 2005-04-13 | 451,000 | 470,000 | 443,000 | 470,000 | 77 | 2,350 |
| 2005-04-12 | 476,000 | 476,000 | 457,000 | 471,000 | 14 | 2,355 |
| 2005-04-11 | 472,000 | 477,000 | 469,000 | 476,000 | 28 | 2,380 |
| 2005-04-08 | 485,000 | 485,000 | 473,000 | 484,000 | 97 | 2,420 |
| 2005-04-07 | 479,000 | 487,000 | 479,000 | 485,000 | 96 | 2,425 |
| 2005-04-06 | 470,000 | 485,000 | 470,000 | 478,000 | 193 | 2,390 |
| 2005-04-05 | 430,000 | 469,000 | 428,000 | 469,000 | 170 | 2,345 |
| 2005-04-04 | 414,000 | 429,000 | 412,000 | 428,000 | 85 | 2,140 |
| 2005-04-01 | 414,000 | 423,000 | 409,000 | 413,000 | 107 | 2,065 |
| 2005-03-31 | 412,000 | 430,000 | 412,000 | 429,000 | 38 | 2,145 |
| 2005-03-30 | 420,000 | 421,000 | 416,000 | 421,000 | 12 | 2,105 |
| 2005-03-29 | 426,000 | 426,000 | 417,000 | 419,000 | 29 | 2,095 |
| 2005-03-28 | 440,000 | 440,000 | 425,000 | 439,000 | 110 | 2,195 |
| 2005-03-25 | 428,000 | 428,000 | 420,000 | 420,000 | 31 | 2,100 |
| 2005-03-24 | 430,000 | 431,000 | 421,000 | 421,000 | 43 | 2,105 |
| 2005-03-23 | 428,000 | 430,000 | 425,000 | 425,000 | 52 | 2,125 |
| 2005-03-22 | 425,000 | 430,000 | 425,000 | 428,000 | 25 | 2,140 |
| 2005-03-18 | 419,000 | 430,000 | 419,000 | 425,000 | 24 | 2,125 |
| 2005-03-17 | 420,000 | 425,000 | 417,000 | 420,000 | 32 | 2,100 |
| 2005-03-16 | 427,000 | 427,000 | 420,000 | 426,000 | 52 | 2,130 |
| 2005-03-15 | 442,000 | 442,000 | 424,000 | 426,000 | 57 | 2,130 |
| 2005-03-14 | 419,000 | 443,000 | 419,000 | 441,000 | 79 | 2,205 |
| 2005-03-11 | 417,000 | 426,000 | 414,000 | 416,000 | 85 | 2,080 |
| 2005-03-10 | 424,000 | 424,000 | 415,000 | 416,000 | 48 | 2,080 |
| 2005-03-09 | 440,000 | 440,000 | 420,000 | 421,000 | 77 | 2,105 |
| 2005-03-08 | 436,000 | 436,000 | 431,000 | 433,000 | 18 | 2,165 |
| 2005-03-07 | 452,000 | 455,000 | 442,000 | 442,000 | 31 | 2,210 |
| 2005-03-04 | 462,000 | 462,000 | 439,000 | 450,000 | 78 | 2,250 |
| 2005-03-03 | 479,000 | 479,000 | 465,000 | 465,000 | 15 | 2,325 |
| 2005-03-02 | 490,000 | 490,000 | 471,000 | 485,000 | 39 | 2,425 |
| 2005-03-01 | 486,000 | 486,000 | 466,000 | 480,000 | 26 | 2,400 |
| 2005-02-28 | 490,000 | 490,000 | 478,000 | 486,000 | 113 | 2,430 |
| 2005-02-25 | 458,000 | 468,000 | 450,000 | 468,000 | 45 | 2,340 |
| 2005-02-24 | 440,000 | 460,000 | 436,000 | 455,000 | 39 | 2,275 |
| 2005-02-23 | 461,000 | 461,000 | 450,000 | 453,000 | 29 | 2,265 |
| 2005-02-22 | 430,000 | 471,000 | 422,000 | 471,000 | 90 | 2,355 |
| 2005-02-21 | 420,000 | 430,000 | 420,000 | 421,000 | 12 | 2,105 |
| 2005-02-18 | 417,000 | 430,000 | 407,000 | 423,000 | 49 | 2,115 |
| 2005-02-17 | 441,000 | 441,000 | 427,000 | 427,000 | 46 | 2,135 |
| 2005-02-16 | 470,000 | 470,000 | 445,000 | 450,000 | 56 | 2,250 |
| 2005-02-15 | 483,000 | 483,000 | 474,000 | 474,000 | 19 | 2,370 |
| 2005-02-14 | 492,000 | 494,000 | 475,000 | 483,000 | 42 | 2,415 |
| 2005-02-10 | 480,000 | 490,000 | 460,000 | 490,000 | 34 | 2,450 |
| 2005-02-09 | 490,000 | 490,000 | 480,000 | 481,000 | 52 | 2,405 |
| 2005-02-08 | 490,000 | 496,000 | 485,000 | 489,000 | 37 | 2,445 |
| 2005-02-07 | 504,000 | 505,000 | 485,000 | 490,000 | 99 | 2,450 |
| 2005-02-04 | 532,000 | 533,000 | 496,000 | 499,000 | 225 | 2,495 |
| 2005-02-03 | 530,000 | 531,000 | 511,000 | 530,000 | 44 | 2,650 |
| 2005-02-02 | 535,000 | 535,000 | 525,000 | 531,000 | 105 | 2,655 |
| 2005-02-01 | 506,000 | 530,000 | 502,000 | 530,000 | 89 | 2,650 |
| 2005-01-31 | 510,000 | 510,000 | 500,000 | 504,000 | 49 | 2,520 |
| 2005-01-28 | 508,000 | 527,000 | 508,000 | 513,000 | 159 | 2,565 |
| 2005-01-27 | 536,000 | 536,000 | 520,000 | 528,000 | 54 | 2,640 |
| 2005-01-26 | 548,000 | 548,000 | 532,000 | 536,000 | 72 | 2,680 |
| 2005-01-25 | 526,000 | 548,000 | 523,000 | 548,000 | 140 | 2,740 |
| 2005-01-24 | 517,000 | 544,000 | 513,000 | 525,000 | 137 | 2,625 |
| 2005-01-21 | 510,000 | 523,000 | 510,000 | 517,000 | 47 | 2,585 |
| 2005-01-20 | 529,000 | 530,000 | 515,000 | 520,000 | 118 | 2,600 |
| 2005-01-19 | 524,000 | 561,000 | 524,000 | 542,000 | 699 | 2,710 |
| 2005-01-18 | 533,000 | 533,000 | 515,000 | 523,000 | 103 | 2,615 |
| 2005-01-17 | 502,000 | 532,000 | 495,000 | 530,000 | 210 | 2,650 |
| 2005-01-14 | 515,000 | 524,000 | 503,000 | 503,000 | 135 | 2,515 |
| 2005-01-13 | 500,000 | 547,000 | 494,000 | 525,000 | 457 | 2,625 |
| 2005-01-12 | 520,000 | 523,000 | 496,000 | 503,000 | 240 | 2,515 |
| 2005-01-11 | 540,000 | 549,000 | 521,000 | 535,000 | 682 | 2,675 |
| 2005-01-07 | 499,000 | 534,000 | 496,000 | 534,000 | 1,404 | 2,670 |
| 2005-01-06 | 434,000 | 484,000 | 434,000 | 484,000 | 403 | 2,420 |
| 2005-01-05 | 428,000 | 455,000 | 420,000 | 434,000 | 412 | 2,170 |
| 2005-01-04 | 400,000 | 445,000 | 399,000 | 443,000 | 212 | 2,215 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→2株
