2428 ウェルネット(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 | 634,000 | 647,000 | 631,000 | 647,000 | 163 | 1,617.50 |
| 2005-12-29 | 637,000 | 645,000 | 628,000 | 632,000 | 374 | 1,580 |
| 2005-12-28 | 642,000 | 648,000 | 625,000 | 630,000 | 580 | 1,575 |
| 2005-12-27 | 604,000 | 638,000 | 600,000 | 635,000 | 878 | 1,587.50 |
| 2005-12-26 | 594,000 | 600,000 | 593,000 | 597,000 | 158 | 1,492.50 |
| 2005-12-22 | 602,000 | 602,000 | 590,000 | 599,000 | 215 | 1,497.50 |
| 2005-12-21 | 602,000 | 616,000 | 597,000 | 604,000 | 357 | 1,510 |
| 2005-12-20 | 596,000 | 610,000 | 593,000 | 610,000 | 233 | 1,525 |
| 2005-12-19 | 604,000 | 608,000 | 586,000 | 592,000 | 280 | 1,480 |
| 2005-12-16 | 612,000 | 621,000 | 597,000 | 600,000 | 724 | 1,500 |
| 2005-12-15 | 584,000 | 598,000 | 581,000 | 592,000 | 534 | 1,480 |
| 2005-12-14 | 556,000 | 581,000 | 555,000 | 580,000 | 367 | 1,450 |
| 2005-12-13 | 558,000 | 558,000 | 551,000 | 555,000 | 88 | 1,387.50 |
| 2005-12-12 | 558,000 | 559,000 | 554,000 | 555,000 | 67 | 1,387.50 |
| 2005-12-09 | 552,000 | 560,000 | 552,000 | 559,000 | 112 | 1,397.50 |
| 2005-12-08 | 553,000 | 556,000 | 551,000 | 553,000 | 142 | 1,382.50 |
| 2005-12-07 | 561,000 | 567,000 | 557,000 | 559,000 | 130 | 1,397.50 |
| 2005-12-06 | 571,000 | 571,000 | 559,000 | 560,000 | 155 | 1,400 |
| 2005-12-05 | 567,000 | 570,000 | 561,000 | 565,000 | 165 | 1,412.50 |
| 2005-12-02 | 570,000 | 570,000 | 556,000 | 558,000 | 213 | 1,395 |
| 2005-12-01 | 550,000 | 576,000 | 549,000 | 564,000 | 464 | 1,410 |
| 2005-11-30 | 554,000 | 557,000 | 547,000 | 548,000 | 133 | 1,370 |
| 2005-11-29 | 550,000 | 554,000 | 545,000 | 550,000 | 96 | 1,375 |
| 2005-11-28 | 550,000 | 560,000 | 545,000 | 550,000 | 230 | 1,375 |
| 2005-11-25 | 551,000 | 552,000 | 537,000 | 540,000 | 323 | 1,350 |
| 2005-11-24 | 570,000 | 590,000 | 541,000 | 551,000 | 958 | 1,377.50 |
| 2005-11-22 | 546,000 | 567,000 | 543,000 | 565,000 | 764 | 1,412.50 |
| 2005-11-21 | 545,000 | 554,000 | 540,000 | 540,000 | 182 | 1,350 |
| 2005-11-18 | 546,000 | 550,000 | 534,000 | 542,000 | 252 | 1,355 |
| 2005-11-17 | 543,000 | 555,000 | 535,000 | 542,000 | 338 | 1,355 |
| 2005-11-16 | 540,000 | 568,000 | 520,000 | 543,000 | 482 | 1,357.50 |
| 2005-11-15 | 554,000 | 554,000 | 528,000 | 533,000 | 454 | 1,332.50 |
| 2005-11-14 | 531,000 | 598,000 | 518,000 | 544,000 | 2,041 | 1,360 |
| 2005-11-11 | 496,000 | 506,000 | 495,000 | 501,000 | 201 | 1,252.50 |
| 2005-11-10 | 499,000 | 500,000 | 490,000 | 491,000 | 181 | 1,227.50 |
| 2005-11-09 | 511,000 | 530,000 | 495,000 | 501,000 | 1,047 | 1,252.50 |
| 2005-11-08 | 481,000 | 481,000 | 481,000 | 481,000 | 80 | 1,202.50 |
| 2005-11-07 | 432,000 | 433,000 | 428,000 | 431,000 | 32 | 1,077.50 |
| 2005-11-04 | 434,000 | 437,000 | 425,000 | 428,000 | 66 | 1,070 |
| 2005-11-02 | 433,000 | 434,000 | 431,000 | 432,000 | 57 | 1,080 |
| 2005-11-01 | 431,000 | 436,000 | 431,000 | 434,000 | 33 | 1,085 |
| 2005-10-31 | 433,000 | 438,000 | 429,000 | 429,000 | 80 | 1,072.50 |
| 2005-10-28 | 427,000 | 431,000 | 427,000 | 429,000 | 51 | 1,072.50 |
| 2005-10-27 | 425,000 | 426,000 | 423,000 | 425,000 | 32 | 1,062.50 |
| 2005-10-26 | 419,000 | 428,000 | 419,000 | 422,000 | 35 | 1,055 |
| 2005-10-25 | 424,000 | 424,000 | 420,000 | 422,000 | 29 | 1,055 |
| 2005-10-24 | 427,000 | 427,000 | 418,000 | 418,000 | 35 | 1,045 |
| 2005-10-21 | 421,000 | 426,000 | 410,000 | 426,000 | 88 | 1,065 |
| 2005-10-20 | 434,000 | 434,000 | 423,000 | 425,000 | 45 | 1,062.50 |
| 2005-10-19 | 437,000 | 437,000 | 423,000 | 426,000 | 49 | 1,065 |
| 2005-10-18 | 435,000 | 442,000 | 433,000 | 433,000 | 58 | 1,082.50 |
| 2005-10-17 | 430,000 | 435,000 | 430,000 | 435,000 | 55 | 1,087.50 |
| 2005-10-14 | 435,000 | 435,000 | 428,000 | 428,000 | 92 | 1,070 |
| 2005-10-13 | 428,000 | 428,000 | 416,000 | 424,000 | 44 | 1,060 |
| 2005-10-12 | 422,000 | 435,000 | 422,000 | 429,000 | 47 | 1,072.50 |
| 2005-10-11 | 422,000 | 424,000 | 413,000 | 422,000 | 57 | 1,055 |
| 2005-10-07 | 433,000 | 433,000 | 421,000 | 428,000 | 50 | 1,070 |
| 2005-10-06 | 439,000 | 439,000 | 434,000 | 435,000 | 51 | 1,087.50 |
| 2005-10-05 | 446,000 | 446,000 | 438,000 | 440,000 | 141 | 1,100 |
| 2005-10-04 | 470,000 | 475,000 | 451,000 | 461,000 | 441 | 1,152.50 |
| 2005-10-03 | 415,000 | 430,000 | 406,000 | 430,000 | 394 | 1,075 |
| 2005-09-30 | 355,000 | 380,000 | 338,000 | 380,000 | 275 | 950 |
| 2005-09-29 | 388,000 | 388,000 | 363,000 | 365,000 | 171 | 912.50 |
| 2005-09-28 | 395,000 | 395,000 | 383,000 | 388,000 | 211 | 970 |
| 2005-09-27 | 418,000 | 420,000 | 408,000 | 408,000 | 116 | 1,020 |
| 2005-09-26 | 425,000 | 430,000 | 415,000 | 416,000 | 157 | 1,040 |
| 2005-09-22 | 446,000 | 446,000 | 440,000 | 440,000 | 66 | 1,100 |
| 2005-09-21 | 450,000 | 450,000 | 444,000 | 446,000 | 91 | 1,115 |
| 2005-09-20 | 455,000 | 455,000 | 448,000 | 450,000 | 72 | 1,125 |
| 2005-09-16 | 455,000 | 457,000 | 450,000 | 455,000 | 54 | 1,137.50 |
| 2005-09-15 | 462,000 | 462,000 | 455,000 | 455,000 | 114 | 1,137.50 |
| 2005-09-14 | 471,000 | 475,000 | 464,000 | 465,000 | 100 | 1,162.50 |
| 2005-09-13 | 447,000 | 470,000 | 447,000 | 467,000 | 137 | 1,167.50 |
| 2005-09-12 | 450,000 | 450,000 | 441,000 | 446,000 | 160 | 1,115 |
| 2005-09-09 | 453,000 | 454,000 | 451,000 | 451,000 | 84 | 1,127.50 |
| 2005-09-08 | 458,000 | 459,000 | 454,000 | 454,000 | 70 | 1,135 |
| 2005-09-07 | 457,000 | 459,000 | 455,000 | 456,000 | 57 | 1,140 |
| 2005-09-06 | 455,000 | 458,000 | 453,000 | 454,000 | 112 | 1,135 |
| 2005-09-05 | 470,000 | 470,000 | 462,000 | 463,000 | 115 | 1,157.50 |
| 2005-09-02 | 471,000 | 475,000 | 471,000 | 472,000 | 67 | 1,180 |
| 2005-09-01 | 474,000 | 479,000 | 473,000 | 473,000 | 61 | 1,182.50 |
| 2005-08-31 | 475,000 | 479,000 | 471,000 | 472,000 | 69 | 1,180 |
| 2005-08-30 | 470,000 | 475,000 | 469,000 | 473,000 | 42 | 1,182.50 |
| 2005-08-29 | 472,000 | 475,000 | 472,000 | 474,000 | 57 | 1,185 |
| 2005-08-26 | 473,000 | 481,000 | 461,000 | 481,000 | 303 | 1,202.50 |
| 2005-08-25 | 495,000 | 498,000 | 475,000 | 478,000 | 278 | 1,195 |
| 2005-08-24 | 500,000 | 504,000 | 493,000 | 498,000 | 153 | 1,245 |
| 2005-08-23 | 504,000 | 505,000 | 499,000 | 499,000 | 209 | 1,247.50 |
| 2005-08-22 | 538,000 | 538,000 | 506,000 | 513,000 | 486 | 1,282.50 |
| 2005-08-19 | 520,000 | 528,000 | 515,000 | 528,000 | 252 | 1,320 |
| 2005-08-18 | 514,000 | 515,000 | 512,000 | 514,000 | 144 | 1,285 |
| 2005-08-17 | 515,000 | 516,000 | 512,000 | 513,000 | 115 | 1,282.50 |
| 2005-08-16 | 515,000 | 516,000 | 512,000 | 514,000 | 64 | 1,285 |
| 2005-08-15 | 511,000 | 515,000 | 510,000 | 513,000 | 90 | 1,282.50 |
| 2005-08-12 | 510,000 | 511,000 | 508,000 | 511,000 | 34 | 1,277.50 |
| 2005-08-11 | 515,000 | 515,000 | 505,000 | 511,000 | 101 | 1,277.50 |
| 2005-08-10 | 515,000 | 523,000 | 513,000 | 514,000 | 144 | 1,285 |
| 2005-08-09 | 510,000 | 516,000 | 509,000 | 512,000 | 73 | 1,280 |
| 2005-08-08 | 501,000 | 504,000 | 496,000 | 501,000 | 110 | 1,252.50 |
| 2005-08-05 | 507,000 | 512,000 | 503,000 | 504,000 | 73 | 1,260 |
| 2005-08-04 | 510,000 | 510,000 | 503,000 | 509,000 | 134 | 1,272.50 |
| 2005-08-03 | 513,000 | 515,000 | 510,000 | 510,000 | 104 | 1,275 |
| 2005-08-02 | 514,000 | 517,000 | 511,000 | 513,000 | 115 | 1,282.50 |
| 2005-08-01 | 507,000 | 512,000 | 506,000 | 511,000 | 97 | 1,277.50 |
| 2005-07-29 | 518,000 | 519,000 | 505,000 | 507,000 | 158 | 1,267.50 |
| 2005-07-28 | 526,000 | 526,000 | 513,000 | 517,000 | 142 | 1,292.50 |
| 2005-07-27 | 532,000 | 535,000 | 521,000 | 523,000 | 283 | 1,307.50 |
| 2005-07-26 | 520,000 | 535,000 | 518,000 | 528,000 | 845 | 1,320 |
| 2005-07-25 | 517,000 | 519,000 | 515,000 | 519,000 | 94 | 1,297.50 |
| 2005-07-22 | 518,000 | 520,000 | 513,000 | 516,000 | 144 | 1,290 |
| 2005-07-21 | 520,000 | 520,000 | 515,000 | 519,000 | 106 | 1,297.50 |
| 2005-07-20 | 522,000 | 522,000 | 517,000 | 520,000 | 145 | 1,300 |
| 2005-07-19 | 518,000 | 524,000 | 517,000 | 522,000 | 236 | 1,305 |
| 2005-07-15 | 518,000 | 519,000 | 511,000 | 514,000 | 241 | 1,285 |
| 2005-07-14 | 506,000 | 517,000 | 502,000 | 514,000 | 217 | 1,285 |
| 2005-07-13 | 508,000 | 513,000 | 502,000 | 502,000 | 213 | 1,255 |
| 2005-07-12 | 507,000 | 508,000 | 504,000 | 505,000 | 39 | 1,262.50 |
| 2005-07-11 | 511,000 | 512,000 | 504,000 | 510,000 | 78 | 1,275 |
| 2005-07-08 | 507,000 | 510,000 | 505,000 | 508,000 | 74 | 1,270 |
| 2005-07-07 | 513,000 | 513,000 | 510,000 | 510,000 | 70 | 1,275 |
| 2005-07-06 | 517,000 | 517,000 | 511,000 | 514,000 | 70 | 1,285 |
| 2005-07-05 | 520,000 | 524,000 | 515,000 | 519,000 | 124 | 1,297.50 |
| 2005-07-04 | 516,000 | 518,000 | 514,000 | 518,000 | 47 | 1,295 |
| 2005-07-01 | 516,000 | 519,000 | 509,000 | 515,000 | 101 | 1,287.50 |
| 2005-06-30 | 513,000 | 517,000 | 511,000 | 515,000 | 81 | 1,287.50 |
| 2005-06-29 | 527,000 | 528,000 | 519,000 | 519,000 | 67 | 1,297.50 |
| 2005-06-28 | 521,000 | 529,000 | 518,000 | 521,000 | 69 | 1,302.50 |
| 2005-06-27 | 524,000 | 524,000 | 512,000 | 520,000 | 87 | 1,300 |
| 2005-06-24 | 531,000 | 537,000 | 530,000 | 531,000 | 125 | 1,327.50 |
| 2005-06-23 | 548,000 | 548,000 | 535,000 | 541,000 | 356 | 1,352.50 |
| 2005-06-22 | 530,000 | 543,000 | 524,000 | 530,000 | 363 | 1,325 |
| 2005-06-21 | 510,000 | 530,000 | 510,000 | 520,000 | 279 | 1,300 |
| 2005-06-20 | 507,000 | 514,000 | 507,000 | 507,000 | 53 | 1,267.50 |
| 2005-06-17 | 505,000 | 507,000 | 503,000 | 505,000 | 71 | 1,262.50 |
| 2005-06-16 | 506,000 | 506,000 | 500,000 | 503,000 | 68 | 1,257.50 |
| 2005-06-15 | 518,000 | 528,000 | 500,000 | 504,000 | 72 | 1,260 |
| 2005-06-14 | 502,000 | 518,000 | 500,000 | 517,000 | 114 | 1,292.50 |
| 2005-06-13 | 500,000 | 500,000 | 496,000 | 499,000 | 46 | 1,247.50 |
| 2005-06-10 | 500,000 | 501,000 | 495,000 | 498,000 | 35 | 1,245 |
| 2005-06-09 | 501,000 | 504,000 | 491,000 | 494,000 | 117 | 1,235 |
| 2005-06-08 | 498,000 | 504,000 | 494,000 | 501,000 | 73 | 1,252.50 |
| 2005-06-07 | 510,000 | 512,000 | 498,000 | 498,000 | 102 | 1,245 |
| 2005-06-06 | 512,000 | 518,000 | 510,000 | 510,000 | 37 | 1,275 |
| 2005-06-03 | 511,000 | 519,000 | 510,000 | 510,000 | 23 | 1,275 |
| 2005-06-02 | 519,000 | 525,000 | 508,000 | 508,000 | 52 | 1,270 |
| 2005-06-01 | 512,000 | 519,000 | 508,000 | 519,000 | 63 | 1,297.50 |
| 2005-05-31 | 520,000 | 520,000 | 508,000 | 512,000 | 49 | 1,280 |
| 2005-05-30 | 524,000 | 524,000 | 515,000 | 520,000 | 21 | 1,300 |
| 2005-05-27 | 511,000 | 523,000 | 508,000 | 515,000 | 33 | 1,287.50 |
| 2005-05-26 | 510,000 | 525,000 | 510,000 | 525,000 | 32 | 1,312.50 |
| 2005-05-25 | 533,000 | 533,000 | 518,000 | 525,000 | 47 | 1,312.50 |
| 2005-05-24 | 539,000 | 539,000 | 525,000 | 525,000 | 36 | 1,312.50 |
| 2005-05-23 | 538,000 | 538,000 | 530,000 | 530,000 | 38 | 1,325 |
| 2005-05-20 | 532,000 | 540,000 | 532,000 | 539,000 | 52 | 1,347.50 |
| 2005-05-19 | 549,000 | 549,000 | 531,000 | 535,000 | 46 | 1,337.50 |
| 2005-05-18 | 538,000 | 544,000 | 525,000 | 530,000 | 63 | 1,325 |
| 2005-05-17 | 555,000 | 565,000 | 525,000 | 528,000 | 105 | 1,320 |
| 2005-05-16 | 595,000 | 595,000 | 540,000 | 560,000 | 125 | 1,400 |
| 2005-05-13 | 591,000 | 595,000 | 582,000 | 588,000 | 125 | 1,470 |
| 2005-05-12 | 598,000 | 600,000 | 582,000 | 595,000 | 138 | 1,487.50 |
| 2005-05-11 | 598,000 | 610,000 | 580,000 | 583,000 | 228 | 1,457.50 |
| 2005-05-10 | 581,000 | 613,000 | 580,000 | 604,000 | 376 | 1,510 |
| 2005-05-09 | 576,000 | 578,000 | 568,000 | 577,000 | 99 | 1,442.50 |
| 2005-05-06 | 554,000 | 583,000 | 554,000 | 566,000 | 210 | 1,415 |
| 2005-05-02 | 551,000 | 551,000 | 542,000 | 546,000 | 44 | 1,365 |
| 2005-04-28 | 554,000 | 556,000 | 542,000 | 555,000 | 43 | 1,387.50 |
| 2005-04-27 | 542,000 | 554,000 | 540,000 | 550,000 | 93 | 1,375 |
| 2005-04-26 | 553,000 | 555,000 | 540,000 | 555,000 | 64 | 1,387.50 |
| 2005-04-25 | 560,000 | 560,000 | 548,000 | 550,000 | 39 | 1,375 |
| 2005-04-22 | 574,000 | 575,000 | 561,000 | 564,000 | 64 | 1,410 |
| 2005-04-21 | 535,000 | 559,000 | 522,000 | 559,000 | 63 | 1,397.50 |
| 2005-04-20 | 539,000 | 550,000 | 539,000 | 541,000 | 56 | 1,352.50 |
| 2005-04-19 | 550,000 | 552,000 | 537,000 | 540,000 | 66 | 1,350 |
| 2005-04-18 | 540,000 | 544,000 | 511,000 | 517,000 | 118 | 1,292.50 |
| 2005-04-15 | 542,000 | 560,000 | 538,000 | 558,000 | 70 | 1,395 |
| 2005-04-14 | 551,000 | 551,000 | 541,000 | 543,000 | 78 | 1,357.50 |
| 2005-04-13 | 561,000 | 569,000 | 551,000 | 551,000 | 86 | 1,377.50 |
| 2005-04-12 | 583,000 | 595,000 | 562,000 | 564,000 | 91 | 1,410 |
| 2005-04-11 | 605,000 | 608,000 | 583,000 | 584,000 | 92 | 1,460 |
| 2005-04-08 | 596,000 | 618,000 | 585,000 | 603,000 | 170 | 1,507.50 |
| 2005-04-07 | 590,000 | 600,000 | 583,000 | 597,000 | 192 | 1,492.50 |
| 2005-04-06 | 631,000 | 655,000 | 590,000 | 600,000 | 946 | 1,500 |
| 2005-04-05 | 623,000 | 643,000 | 574,000 | 640,000 | 1,172 | 1,600 |
| 2005-04-04 | 546,000 | 628,000 | 540,000 | 620,000 | 635 | 1,550 |
| 2005-04-01 | 511,000 | 544,000 | 510,000 | 536,000 | 114 | 1,340 |
| 2005-03-31 | 529,000 | 529,000 | 516,000 | 524,000 | 100 | 1,310 |
| 2005-03-30 | 526,000 | 530,000 | 508,000 | 508,000 | 44 | 1,270 |
| 2005-03-29 | 544,000 | 544,000 | 527,000 | 535,000 | 59 | 1,337.50 |
| 2005-03-28 | 560,000 | 560,000 | 532,000 | 539,000 | 52 | 1,347.50 |
| 2005-03-25 | 550,000 | 551,000 | 537,000 | 550,000 | 121 | 1,375 |
| 2005-03-24 | 561,000 | 564,000 | 555,000 | 555,000 | 43 | 1,387.50 |
| 2005-03-23 | 567,000 | 573,000 | 560,000 | 567,000 | 68 | 1,417.50 |
| 2005-03-22 | 572,000 | 585,000 | 564,000 | 573,000 | 73 | 1,432.50 |
| 2005-03-18 | 565,000 | 582,000 | 560,000 | 572,000 | 68 | 1,430 |
| 2005-03-17 | 567,000 | 573,000 | 565,000 | 566,000 | 38 | 1,415 |
| 2005-03-16 | 570,000 | 580,000 | 565,000 | 566,000 | 47 | 1,415 |
| 2005-03-15 | 604,000 | 604,000 | 565,000 | 578,000 | 74 | 1,445 |
| 2005-03-14 | 606,000 | 614,000 | 592,000 | 604,000 | 148 | 1,510 |
| 2005-03-11 | 560,000 | 592,000 | 560,000 | 592,000 | 121 | 1,480 |
| 2005-03-10 | 566,000 | 570,000 | 561,000 | 566,000 | 79 | 1,415 |
| 2005-03-09 | 570,000 | 575,000 | 565,000 | 570,000 | 93 | 1,425 |
| 2005-03-08 | 580,000 | 584,000 | 578,000 | 581,000 | 56 | 1,452.50 |
| 2005-03-07 | 600,000 | 600,000 | 580,000 | 586,000 | 84 | 1,465 |
| 2005-03-04 | 599,000 | 605,000 | 593,000 | 595,000 | 155 | 1,487.50 |
| 2005-03-03 | 615,000 | 615,000 | 604,000 | 608,000 | 159 | 1,520 |
| 2005-03-02 | 630,000 | 630,000 | 614,000 | 620,000 | 146 | 1,550 |
| 2005-03-01 | 630,000 | 630,000 | 617,000 | 628,000 | 235 | 1,570 |
| 2005-02-28 | 639,000 | 639,000 | 629,000 | 630,000 | 234 | 1,575 |
| 2005-02-25 | 627,000 | 637,000 | 620,000 | 629,000 | 580 | 1,572.50 |
| 2005-02-24 | 581,000 | 626,000 | 581,000 | 617,000 | 737 | 1,542.50 |
| 2005-02-23 | 560,000 | 580,000 | 558,000 | 580,000 | 157 | 1,450 |
| 2005-02-22 | 579,000 | 580,000 | 556,000 | 565,000 | 321 | 1,412.50 |
| 2005-02-21 | 565,000 | 595,000 | 555,000 | 589,000 | 375 | 1,472.50 |
| 2005-02-18 | 540,000 | 564,000 | 535,000 | 548,000 | 200 | 1,370 |
| 2005-02-17 | 534,000 | 545,000 | 530,000 | 535,000 | 77 | 1,337.50 |
| 2005-02-16 | 549,000 | 553,000 | 531,000 | 532,000 | 159 | 1,330 |
| 2005-02-15 | 564,000 | 570,000 | 550,000 | 550,000 | 138 | 1,375 |
| 2005-02-14 | 560,000 | 588,000 | 550,000 | 559,000 | 137 | 1,397.50 |
| 2005-02-10 | 588,000 | 588,000 | 558,000 | 560,000 | 152 | 1,400 |
| 2005-02-09 | 605,000 | 608,000 | 585,000 | 588,000 | 186 | 1,470 |
| 2005-02-08 | 547,000 | 630,000 | 541,000 | 615,000 | 926 | 1,537.50 |
| 2005-02-07 | 605,000 | 605,000 | 555,000 | 557,000 | 375 | 1,392.50 |
| 2005-02-04 | 625,000 | 626,000 | 605,000 | 605,000 | 209 | 1,512.50 |
| 2005-02-03 | 633,000 | 635,000 | 608,000 | 623,000 | 576 | 1,557.50 |
| 2005-02-02 | 623,000 | 642,000 | 612,000 | 623,000 | 355 | 1,557.50 |
| 2005-02-01 | 654,000 | 660,000 | 609,000 | 620,000 | 641 | 1,550 |
| 2005-01-31 | 660,000 | 670,000 | 651,000 | 651,000 | 293 | 1,627.50 |
| 2005-01-28 | 660,000 | 687,000 | 649,000 | 670,000 | 382 | 1,675 |
| 2005-01-27 | 690,000 | 698,000 | 653,000 | 655,000 | 350 | 1,637.50 |
| 2005-01-26 | 725,000 | 727,000 | 681,000 | 685,000 | 299 | 1,712.50 |
| 2005-01-25 | 745,000 | 745,000 | 698,000 | 705,000 | 975 | 1,762.50 |
| 2005-01-24 | 649,000 | 740,000 | 641,000 | 716,000 | 1,954 | 1,790 |
| 2005-01-21 | 655,000 | 690,000 | 643,000 | 650,000 | 808 | 1,625 |
| 2005-01-20 | 704,000 | 710,000 | 666,000 | 675,000 | 417 | 1,687.50 |
| 2005-01-19 | 725,000 | 733,000 | 700,000 | 704,000 | 696 | 1,760 |
| 2005-01-18 | 690,000 | 745,000 | 686,000 | 707,000 | 1,347 | 1,767.50 |
| 2005-01-17 | 780,000 | 793,000 | 693,000 | 700,000 | 1,953 | 1,750 |
| 2005-01-14 | 814,000 | 825,000 | 756,000 | 772,000 | 2,680 | 1,930 |
| 2005-01-13 | 801,000 | 849,000 | 795,000 | 834,000 | 4,574 | 2,085 |
| 2005-01-12 | 812,000 | 821,000 | 782,000 | 800,000 | 1,910 | 2,000 |
| 2005-01-11 | 780,000 | 844,000 | 764,000 | 822,000 | 4,872 | 2,055 |
| 2005-01-07 | 831,000 | 845,000 | 750,000 | 790,000 | 5,908 | 1,975 |
| 2005-01-06 | 740,000 | 831,000 | 731,000 | 821,000 | 8,768 | 2,052.50 |
| 2005-01-05 | 650,000 | 746,000 | 650,000 | 731,000 | 7,304 | 1,827.50 |
| 2005-01-04 | 648,000 | 745,000 | 616,000 | 679,000 | 6,309 | 1,697.50 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2012-06-27]1株→100株 [2006-06-27]1株→2株
