2425 (株)ケアサービス 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 | 156,000 | 159,000 | 156,000 | 159,000 | 18 | 397.50 |
| 2005-12-29 | 155,000 | 158,000 | 154,000 | 156,000 | 71 | 390 |
| 2005-12-28 | 155,000 | 155,000 | 152,000 | 153,000 | 15 | 382.50 |
| 2005-12-27 | 159,000 | 159,000 | 155,000 | 155,000 | 27 | 387.50 |
| 2005-12-26 | 154,000 | 157,000 | 151,000 | 155,000 | 125 | 387.50 |
| 2005-12-22 | 150,000 | 154,000 | 150,000 | 153,000 | 91 | 382.50 |
| 2005-12-21 | 158,000 | 158,000 | 155,000 | 156,000 | 34 | 390 |
| 2005-12-20 | 158,000 | 158,000 | 157,000 | 158,000 | 21 | 395 |
| 2005-12-19 | 158,000 | 160,000 | 157,000 | 158,000 | 21 | 395 |
| 2005-12-16 | 160,000 | 160,000 | 158,000 | 158,000 | 20 | 395 |
| 2005-12-15 | 161,000 | 161,000 | 158,000 | 158,000 | 23 | 395 |
| 2005-12-14 | 162,000 | 162,000 | 160,000 | 161,000 | 21 | 402.50 |
| 2005-12-13 | 162,000 | 163,000 | 161,000 | 162,000 | 33 | 405 |
| 2005-12-12 | 160,000 | 162,000 | 160,000 | 162,000 | 34 | 405 |
| 2005-12-09 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 400 |
| 2005-12-08 | 160,000 | 163,000 | 159,000 | 159,000 | 26 | 397.50 |
| 2005-12-07 | 161,000 | 161,000 | 158,000 | 159,000 | 14 | 397.50 |
| 2005-12-06 | 158,000 | 161,000 | 157,000 | 161,000 | 41 | 402.50 |
| 2005-12-05 | 163,000 | 163,000 | 161,000 | 161,000 | 25 | 402.50 |
| 2005-12-02 | 163,000 | 164,000 | 161,000 | 164,000 | 38 | 410 |
| 2005-12-01 | 165,000 | 165,000 | 162,000 | 163,000 | 19 | 407.50 |
| 2005-11-30 | 165,000 | 165,000 | 161,000 | 165,000 | 21 | 412.50 |
| 2005-11-29 | 161,000 | 161,000 | 160,000 | 160,000 | 41 | 400 |
| 2005-11-28 | 163,000 | 163,000 | 161,000 | 162,000 | 20 | 405 |
| 2005-11-25 | 161,000 | 161,000 | 161,000 | 161,000 | 7 | 402.50 |
| 2005-11-24 | 162,000 | 163,000 | 161,000 | 161,000 | 9 | 402.50 |
| 2005-11-22 | 162,000 | 165,000 | 161,000 | 161,000 | 10 | 402.50 |
| 2005-11-21 | 165,000 | 165,000 | 161,000 | 162,000 | 42 | 405 |
| 2005-11-17 | 168,000 | 168,000 | 165,000 | 165,000 | 23 | 412.50 |
| 2005-11-16 | 168,000 | 169,000 | 165,000 | 168,000 | 100 | 420 |
| 2005-11-15 | 172,000 | 175,000 | 171,000 | 175,000 | 54 | 437.50 |
| 2005-11-14 | 171,000 | 172,000 | 171,000 | 172,000 | 10 | 430 |
| 2005-11-11 | 172,000 | 173,000 | 171,000 | 172,000 | 18 | 430 |
| 2005-11-10 | 174,000 | 174,000 | 171,000 | 172,000 | 8 | 430 |
| 2005-11-09 | 172,000 | 174,000 | 172,000 | 174,000 | 6 | 435 |
| 2005-11-08 | 172,000 | 175,000 | 172,000 | 172,000 | 10 | 430 |
| 2005-11-07 | 173,000 | 174,000 | 170,000 | 170,000 | 11 | 425 |
| 2005-11-04 | 171,000 | 175,000 | 170,000 | 171,000 | 23 | 427.50 |
| 2005-11-02 | 171,000 | 174,000 | 171,000 | 174,000 | 4 | 435 |
| 2005-11-01 | 171,000 | 171,000 | 168,000 | 170,000 | 26 | 425 |
| 2005-10-31 | 178,000 | 178,000 | 172,000 | 176,000 | 13 | 440 |
| 2005-10-28 | 176,000 | 176,000 | 174,000 | 174,000 | 5 | 435 |
| 2005-10-27 | 175,000 | 176,000 | 173,000 | 176,000 | 7 | 440 |
| 2005-10-26 | 173,000 | 175,000 | 172,000 | 175,000 | 7 | 437.50 |
| 2005-10-25 | 178,000 | 178,000 | 178,000 | 178,000 | 1 | 445 |
| 2005-10-24 | 180,000 | 180,000 | 173,000 | 173,000 | 4 | 432.50 |
| 2005-10-21 | 175,000 | 175,000 | 175,000 | 175,000 | 4 | 437.50 |
| 2005-10-20 | 180,000 | 182,000 | 173,000 | 175,000 | 17 | 437.50 |
| 2005-10-19 | 169,000 | 180,000 | 169,000 | 180,000 | 12 | 450 |
| 2005-10-18 | 175,000 | 177,000 | 175,000 | 177,000 | 10 | 442.50 |
| 2005-10-17 | 176,000 | 178,000 | 176,000 | 178,000 | 5 | 445 |
| 2005-10-14 | 169,000 | 171,000 | 169,000 | 171,000 | 4 | 427.50 |
| 2005-10-13 | 169,000 | 169,000 | 168,000 | 168,000 | 4 | 420 |
| 2005-10-12 | 169,000 | 170,000 | 168,000 | 168,000 | 11 | 420 |
| 2005-10-11 | 169,000 | 169,000 | 169,000 | 169,000 | 1 | 422.50 |
| 2005-10-07 | 169,000 | 171,000 | 168,000 | 169,000 | 15 | 422.50 |
| 2005-10-06 | 172,000 | 172,000 | 165,000 | 165,000 | 14 | 412.50 |
| 2005-10-05 | 174,000 | 174,000 | 172,000 | 172,000 | 9 | 430 |
| 2005-10-04 | 172,000 | 177,000 | 172,000 | 174,000 | 21 | 435 |
| 2005-10-03 | 170,000 | 174,000 | 170,000 | 174,000 | 13 | 435 |
| 2005-09-30 | 160,000 | 170,000 | 160,000 | 170,000 | 80 | 425 |
| 2005-09-29 | 175,000 | 176,000 | 172,000 | 172,000 | 23 | 430 |
| 2005-09-28 | 180,000 | 180,000 | 175,000 | 175,000 | 24 | 437.50 |
| 2005-09-27 | 181,000 | 185,000 | 168,000 | 175,000 | 78 | 437.50 |
| 2005-09-26 | 187,000 | 187,000 | 181,000 | 186,000 | 26 | 465 |
| 2005-09-22 | 184,000 | 185,000 | 183,000 | 185,000 | 16 | 462.50 |
| 2005-09-21 | 190,000 | 190,000 | 186,000 | 188,000 | 33 | 470 |
| 2005-09-20 | 187,000 | 194,000 | 187,000 | 190,000 | 47 | 475 |
| 2005-09-16 | 186,000 | 187,000 | 182,000 | 187,000 | 14 | 467.50 |
| 2005-09-15 | 184,000 | 191,000 | 180,000 | 186,000 | 86 | 465 |
| 2005-09-14 | 180,000 | 183,000 | 180,000 | 180,000 | 38 | 450 |
| 2005-09-13 | 183,000 | 183,000 | 180,000 | 180,000 | 19 | 450 |
| 2005-09-12 | 181,000 | 184,000 | 180,000 | 180,000 | 12 | 450 |
| 2005-09-09 | 179,000 | 181,000 | 179,000 | 181,000 | 12 | 452.50 |
| 2005-09-08 | 179,000 | 179,000 | 176,000 | 176,000 | 30 | 440 |
| 2005-09-07 | 181,000 | 181,000 | 179,000 | 179,000 | 39 | 447.50 |
| 2005-09-06 | 179,000 | 184,000 | 179,000 | 181,000 | 58 | 452.50 |
| 2005-09-05 | 187,000 | 187,000 | 180,000 | 182,000 | 49 | 455 |
| 2005-09-02 | 187,000 | 187,000 | 186,000 | 186,000 | 42 | 465 |
| 2005-09-01 | 188,000 | 190,000 | 186,000 | 187,000 | 43 | 467.50 |
| 2005-08-31 | 191,000 | 191,000 | 189,000 | 189,000 | 24 | 472.50 |
| 2005-08-30 | 196,000 | 196,000 | 188,000 | 190,000 | 18 | 475 |
| 2005-08-29 | 189,000 | 195,000 | 188,000 | 194,000 | 14 | 485 |
| 2005-08-26 | 193,000 | 196,000 | 187,000 | 189,000 | 48 | 472.50 |
| 2005-08-25 | 195,000 | 201,000 | 190,000 | 193,000 | 203 | 482.50 |
| 2005-08-24 | 184,000 | 191,000 | 184,000 | 189,000 | 159 | 472.50 |
| 2005-08-23 | 183,000 | 184,000 | 182,000 | 184,000 | 24 | 460 |
| 2005-08-22 | 187,000 | 187,000 | 183,000 | 183,000 | 35 | 457.50 |
| 2005-08-19 | 186,000 | 191,000 | 184,000 | 187,000 | 64 | 467.50 |
| 2005-08-18 | 182,000 | 195,000 | 180,000 | 191,000 | 222 | 477.50 |
| 2005-08-17 | 183,000 | 183,000 | 181,000 | 182,000 | 22 | 455 |
| 2005-08-16 | 186,000 | 186,000 | 180,000 | 183,000 | 42 | 457.50 |
| 2005-08-15 | 183,000 | 186,000 | 181,000 | 186,000 | 24 | 465 |
| 2005-08-12 | 186,000 | 186,000 | 182,000 | 183,000 | 25 | 457.50 |
| 2005-08-11 | 183,000 | 186,000 | 182,000 | 186,000 | 26 | 465 |
| 2005-08-10 | 182,000 | 185,000 | 181,000 | 183,000 | 16 | 457.50 |
| 2005-08-09 | 187,000 | 187,000 | 183,000 | 184,000 | 38 | 460 |
| 2005-08-08 | 185,000 | 185,000 | 179,000 | 185,000 | 23 | 462.50 |
| 2005-08-05 | 184,000 | 190,000 | 183,000 | 185,000 | 22 | 462.50 |
| 2005-08-04 | 185,000 | 185,000 | 178,000 | 182,000 | 70 | 455 |
| 2005-08-03 | 186,000 | 189,000 | 185,000 | 186,000 | 62 | 465 |
| 2005-08-02 | 191,000 | 191,000 | 189,000 | 189,000 | 31 | 472.50 |
| 2005-08-01 | 186,000 | 191,000 | 185,000 | 190,000 | 70 | 475 |
| 2005-07-29 | 186,000 | 191,000 | 185,000 | 187,000 | 51 | 467.50 |
| 2005-07-28 | 185,000 | 190,000 | 183,000 | 186,000 | 40 | 465 |
| 2005-07-27 | 190,000 | 195,000 | 183,000 | 186,000 | 255 | 465 |
| 2005-07-26 | 206,000 | 208,000 | 191,000 | 194,000 | 264 | 485 |
| 2005-07-25 | 190,000 | 210,000 | 185,000 | 202,000 | 695 | 505 |
| 2005-07-22 | 191,000 | 211,000 | 180,000 | 183,000 | 2,056 | 457.50 |
| 2005-07-21 | 170,000 | 183,000 | 169,000 | 182,000 | 319 | 455 |
| 2005-07-20 | 170,000 | 170,000 | 169,000 | 170,000 | 19 | 425 |
| 2005-07-19 | 169,000 | 170,000 | 169,000 | 170,000 | 53 | 425 |
| 2005-07-15 | 167,000 | 168,000 | 163,000 | 166,000 | 49 | 415 |
| 2005-07-14 | 166,000 | 169,000 | 164,000 | 168,000 | 50 | 420 |
| 2005-07-13 | 168,000 | 169,000 | 167,000 | 169,000 | 12 | 422.50 |
| 2005-07-12 | 172,000 | 173,000 | 166,000 | 166,000 | 49 | 415 |
| 2005-07-11 | 170,000 | 171,000 | 168,000 | 169,000 | 38 | 422.50 |
| 2005-07-08 | 170,000 | 170,000 | 167,000 | 167,000 | 29 | 417.50 |
| 2005-07-07 | 172,000 | 172,000 | 167,000 | 168,000 | 35 | 420 |
| 2005-07-06 | 169,000 | 173,000 | 169,000 | 173,000 | 68 | 432.50 |
| 2005-07-05 | 167,000 | 169,000 | 166,000 | 168,000 | 11 | 420 |
| 2005-07-04 | 168,000 | 169,000 | 165,000 | 169,000 | 21 | 422.50 |
| 2005-07-01 | 169,000 | 169,000 | 164,000 | 165,000 | 20 | 412.50 |
| 2005-06-30 | 163,000 | 170,000 | 162,000 | 167,000 | 38 | 417.50 |
| 2005-06-29 | 166,000 | 167,000 | 165,000 | 166,000 | 8 | 415 |
| 2005-06-28 | 165,000 | 169,000 | 162,000 | 165,000 | 36 | 412.50 |
| 2005-06-27 | 167,000 | 169,000 | 164,000 | 165,000 | 24 | 412.50 |
| 2005-06-24 | 167,000 | 167,000 | 163,000 | 166,000 | 11 | 415 |
| 2005-06-23 | 174,000 | 174,000 | 162,000 | 166,000 | 56 | 415 |
| 2005-06-22 | 173,000 | 173,000 | 169,000 | 173,000 | 12 | 432.50 |
| 2005-06-21 | 180,000 | 180,000 | 162,000 | 170,000 | 102 | 425 |
| 2005-06-20 | 165,000 | 165,000 | 160,000 | 162,000 | 31 | 405 |
| 2005-06-17 | 175,000 | 175,000 | 165,000 | 170,000 | 48 | 425 |
| 2005-06-16 | 154,000 | 174,000 | 154,000 | 174,000 | 90 | 435 |
| 2005-06-15 | 154,000 | 159,000 | 154,000 | 156,000 | 22 | 390 |
| 2005-06-14 | 157,000 | 157,000 | 155,000 | 155,000 | 9 | 387.50 |
| 2005-06-13 | 150,000 | 158,000 | 150,000 | 156,000 | 24 | 390 |
| 2005-06-10 | 147,000 | 148,000 | 145,000 | 148,000 | 28 | 370 |
| 2005-06-09 | 154,000 | 154,000 | 145,000 | 148,000 | 40 | 370 |
| 2005-06-08 | 157,000 | 157,000 | 154,000 | 154,000 | 21 | 385 |
| 2005-06-07 | 157,000 | 157,000 | 155,000 | 157,000 | 32 | 392.50 |
| 2005-06-06 | 158,000 | 160,000 | 156,000 | 160,000 | 22 | 400 |
| 2005-06-03 | 160,000 | 160,000 | 155,000 | 157,000 | 27 | 392.50 |
| 2005-06-02 | 157,000 | 157,000 | 155,000 | 157,000 | 24 | 392.50 |
| 2005-06-01 | 159,000 | 162,000 | 156,000 | 159,000 | 63 | 397.50 |
| 2005-05-31 | 168,000 | 168,000 | 158,000 | 162,000 | 59 | 405 |
| 2005-05-30 | 154,000 | 168,000 | 154,000 | 168,000 | 63 | 420 |
| 2005-05-27 | 156,000 | 157,000 | 154,000 | 154,000 | 24 | 385 |
| 2005-05-26 | 157,000 | 158,000 | 156,000 | 156,000 | 11 | 390 |
| 2005-05-25 | 165,000 | 166,000 | 160,000 | 161,000 | 50 | 402.50 |
| 2005-05-24 | 172,000 | 172,000 | 160,000 | 163,000 | 61 | 407.50 |
| 2005-05-23 | 176,000 | 178,000 | 175,000 | 178,000 | 201 | 445 |
| 2005-05-20 | 169,000 | 169,000 | 162,000 | 169,000 | 26 | 422.50 |
| 2005-05-19 | 158,000 | 170,000 | 158,000 | 170,000 | 16 | 425 |
| 2005-05-18 | 161,000 | 162,000 | 150,000 | 160,000 | 77 | 400 |
| 2005-05-17 | 170,000 | 174,000 | 163,000 | 163,000 | 118 | 407.50 |
| 2005-05-16 | 172,000 | 178,000 | 170,000 | 170,000 | 49 | 425 |
| 2005-05-13 | 179,000 | 179,000 | 173,000 | 174,000 | 40 | 435 |
| 2005-05-12 | 180,000 | 180,000 | 173,000 | 179,000 | 24 | 447.50 |
| 2005-05-11 | 181,000 | 181,000 | 180,000 | 181,000 | 18 | 452.50 |
| 2005-05-10 | 182,000 | 182,000 | 180,000 | 181,000 | 25 | 452.50 |
| 2005-05-09 | 184,000 | 185,000 | 182,000 | 182,000 | 28 | 455 |
| 2005-05-06 | 183,000 | 184,000 | 181,000 | 184,000 | 53 | 460 |
| 2005-05-02 | 183,000 | 184,000 | 180,000 | 180,000 | 73 | 450 |
| 2005-04-28 | 180,000 | 187,000 | 178,000 | 180,000 | 128 | 450 |
| 2005-04-27 | 176,000 | 180,000 | 176,000 | 180,000 | 4 | 450 |
| 2005-04-26 | 182,000 | 182,000 | 180,000 | 180,000 | 9 | 450 |
| 2005-04-25 | 182,000 | 182,000 | 180,000 | 180,000 | 17 | 450 |
| 2005-04-22 | 180,000 | 182,000 | 180,000 | 182,000 | 16 | 455 |
| 2005-04-21 | 180,000 | 180,000 | 180,000 | 180,000 | 12 | 450 |
| 2005-04-20 | 181,000 | 181,000 | 180,000 | 181,000 | 7 | 452.50 |
| 2005-04-19 | 182,000 | 182,000 | 180,000 | 180,000 | 25 | 450 |
| 2005-04-18 | 176,000 | 181,000 | 176,000 | 180,000 | 55 | 450 |
| 2005-04-15 | 182,000 | 184,000 | 179,000 | 182,000 | 63 | 455 |
| 2005-04-14 | 183,000 | 189,000 | 181,000 | 184,000 | 44 | 460 |
| 2005-04-13 | 186,000 | 187,000 | 179,000 | 186,000 | 94 | 465 |
| 2005-04-12 | 180,000 | 186,000 | 179,000 | 184,000 | 41 | 460 |
| 2005-04-11 | 182,000 | 186,000 | 180,000 | 186,000 | 47 | 465 |
| 2005-04-08 | 181,000 | 183,000 | 180,000 | 183,000 | 21 | 457.50 |
| 2005-04-07 | 180,000 | 182,000 | 180,000 | 180,000 | 24 | 450 |
| 2005-04-06 | 183,000 | 183,000 | 180,000 | 180,000 | 31 | 450 |
| 2005-04-05 | 180,000 | 184,000 | 178,000 | 184,000 | 53 | 460 |
| 2005-04-04 | 181,000 | 182,000 | 180,000 | 180,000 | 30 | 450 |
| 2005-04-01 | 181,000 | 181,000 | 179,000 | 180,000 | 24 | 450 |
| 2005-03-31 | 180,000 | 181,000 | 179,000 | 180,000 | 33 | 450 |
| 2005-03-30 | 177,000 | 180,000 | 177,000 | 179,000 | 17 | 447.50 |
| 2005-03-29 | 177,000 | 180,000 | 177,000 | 180,000 | 26 | 450 |
| 2005-03-28 | 180,000 | 180,000 | 176,000 | 180,000 | 35 | 450 |
| 2005-03-25 | 181,000 | 182,000 | 179,000 | 180,000 | 64 | 450 |
| 2005-03-24 | 175,000 | 184,000 | 175,000 | 182,000 | 84 | 455 |
| 2005-03-23 | 174,000 | 181,000 | 174,000 | 178,000 | 129 | 445 |
| 2005-03-22 | 174,000 | 175,000 | 166,000 | 174,000 | 244 | 435 |
| 2005-03-18 | 181,000 | 181,000 | 175,000 | 178,000 | 144 | 445 |
| 2005-03-17 | 183,000 | 187,000 | 182,000 | 183,000 | 88 | 457.50 |
| 2005-03-16 | 193,000 | 197,000 | 183,000 | 187,000 | 181 | 467.50 |
| 2005-03-15 | 191,000 | 193,000 | 190,000 | 193,000 | 67 | 482.50 |
| 2005-03-14 | 192,000 | 195,000 | 191,000 | 193,000 | 94 | 482.50 |
| 2005-03-11 | 200,000 | 200,000 | 195,000 | 198,000 | 60 | 495 |
| 2005-03-10 | 205,000 | 205,000 | 199,000 | 199,000 | 91 | 497.50 |
| 2005-03-09 | 196,000 | 202,000 | 195,000 | 201,000 | 130 | 502.50 |
| 2005-03-08 | 196,000 | 197,000 | 195,000 | 195,000 | 25 | 487.50 |
| 2005-03-07 | 196,000 | 198,000 | 196,000 | 198,000 | 18 | 495 |
| 2005-03-04 | 200,000 | 200,000 | 195,000 | 195,000 | 57 | 487.50 |
| 2005-03-03 | 199,000 | 202,000 | 198,000 | 202,000 | 133 | 505 |
| 2005-03-02 | 198,000 | 203,000 | 196,000 | 199,000 | 88 | 497.50 |
| 2005-03-01 | 198,000 | 198,000 | 194,000 | 196,000 | 33 | 490 |
| 2005-02-28 | 195,000 | 198,000 | 193,000 | 198,000 | 43 | 495 |
| 2005-02-25 | 200,000 | 200,000 | 194,000 | 198,000 | 45 | 495 |
| 2005-02-24 | 196,000 | 199,000 | 196,000 | 198,000 | 21 | 495 |
| 2005-02-23 | 199,000 | 199,000 | 191,000 | 196,000 | 42 | 490 |
| 2005-02-22 | 205,000 | 205,000 | 199,000 | 199,000 | 108 | 497.50 |
| 2005-02-21 | 200,000 | 209,000 | 200,000 | 206,000 | 91 | 515 |
| 2005-02-18 | 199,000 | 205,000 | 198,000 | 199,000 | 129 | 497.50 |
| 2005-02-17 | 180,000 | 198,000 | 180,000 | 195,000 | 224 | 487.50 |
| 2005-02-16 | 193,000 | 193,000 | 179,000 | 181,000 | 231 | 452.50 |
| 2005-02-15 | 195,000 | 202,000 | 191,000 | 196,000 | 687 | 490 |
| 2005-02-10 | 237,000 | 257,000 | 236,000 | 257,000 | 426 | 642.50 |
| 2005-02-09 | 247,000 | 247,000 | 237,000 | 241,000 | 123 | 602.50 |
| 2005-02-08 | 253,000 | 254,000 | 243,000 | 248,000 | 248 | 620 |
| 2005-02-07 | 237,000 | 247,000 | 236,000 | 246,000 | 377 | 615 |
| 2005-02-04 | 237,000 | 238,000 | 232,000 | 234,000 | 107 | 585 |
| 2005-02-03 | 243,000 | 245,000 | 234,000 | 236,000 | 217 | 590 |
| 2005-02-02 | 232,000 | 249,000 | 230,000 | 241,000 | 527 | 602.50 |
| 2005-02-01 | 223,000 | 232,000 | 223,000 | 228,000 | 135 | 570 |
| 2005-01-31 | 228,000 | 229,000 | 223,000 | 224,000 | 82 | 560 |
| 2005-01-28 | 235,000 | 235,000 | 226,000 | 229,000 | 300 | 572.50 |
| 2005-01-27 | 244,000 | 245,000 | 236,000 | 237,000 | 151 | 592.50 |
| 2005-01-26 | 250,000 | 255,000 | 243,000 | 244,000 | 134 | 610 |
| 2005-01-25 | 260,000 | 261,000 | 245,000 | 249,000 | 100 | 622.50 |
| 2005-01-24 | 253,000 | 260,000 | 247,000 | 258,000 | 83 | 645 |
| 2005-01-21 | 243,000 | 250,000 | 242,000 | 250,000 | 72 | 625 |
| 2005-01-20 | 261,000 | 261,000 | 250,000 | 250,000 | 93 | 625 |
| 2005-01-19 | 248,000 | 264,000 | 248,000 | 260,000 | 216 | 650 |
| 2005-01-18 | 249,000 | 255,000 | 242,000 | 247,000 | 175 | 617.50 |
| 2005-01-17 | 263,000 | 268,000 | 253,000 | 257,000 | 209 | 642.50 |
| 2005-01-14 | 271,000 | 282,000 | 258,000 | 258,000 | 1,159 | 645 |
| 2005-01-13 | 244,000 | 270,000 | 239,000 | 270,000 | 802 | 675 |
| 2005-01-12 | 250,000 | 251,000 | 240,000 | 245,000 | 110 | 612.50 |
| 2005-01-11 | 245,000 | 252,000 | 239,000 | 249,000 | 214 | 622.50 |
| 2005-01-07 | 239,000 | 249,000 | 233,000 | 241,000 | 231 | 602.50 |
| 2005-01-06 | 230,000 | 232,000 | 225,000 | 231,000 | 133 | 577.50 |
| 2005-01-05 | 228,000 | 232,000 | 221,000 | 230,000 | 217 | 575 |
| 2005-01-04 | 224,000 | 230,000 | 223,000 | 229,000 | 52 | 572.50 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2013-06-26]1株→200株