2656 (株)ベクターホールディングス 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 | 239,000 | 239,000 | 231,000 | 233,000 | 56 | 1,165 |
| 2005-12-29 | 229,000 | 241,000 | 229,000 | 241,000 | 99 | 1,205 |
| 2005-12-28 | 227,000 | 228,000 | 225,000 | 227,000 | 25 | 1,135 |
| 2005-12-27 | 228,000 | 229,000 | 226,000 | 226,000 | 41 | 1,130 |
| 2005-12-26 | 227,000 | 230,000 | 226,000 | 228,000 | 16 | 1,140 |
| 2005-12-22 | 231,000 | 231,000 | 225,000 | 225,000 | 38 | 1,125 |
| 2005-12-21 | 234,000 | 235,000 | 229,000 | 230,000 | 43 | 1,150 |
| 2005-12-20 | 236,000 | 236,000 | 229,000 | 236,000 | 56 | 1,180 |
| 2005-12-19 | 225,000 | 234,000 | 225,000 | 234,000 | 64 | 1,170 |
| 2005-12-16 | 227,000 | 228,000 | 225,000 | 227,000 | 31 | 1,135 |
| 2005-12-15 | 224,000 | 225,000 | 224,000 | 225,000 | 8 | 1,125 |
| 2005-12-14 | 226,000 | 227,000 | 224,000 | 224,000 | 9 | 1,120 |
| 2005-12-13 | 227,000 | 227,000 | 223,000 | 223,000 | 17 | 1,115 |
| 2005-12-12 | 230,000 | 231,000 | 226,000 | 226,000 | 17 | 1,130 |
| 2005-12-09 | 226,000 | 230,000 | 225,000 | 226,000 | 17 | 1,130 |
| 2005-12-08 | 225,000 | 230,000 | 225,000 | 229,000 | 9 | 1,145 |
| 2005-12-07 | 235,000 | 235,000 | 225,000 | 229,000 | 68 | 1,145 |
| 2005-12-06 | 243,000 | 245,000 | 228,000 | 231,000 | 251 | 1,155 |
| 2005-12-05 | 223,000 | 261,000 | 221,000 | 238,000 | 495 | 1,190 |
| 2005-12-02 | 222,000 | 222,000 | 220,000 | 221,000 | 22 | 1,105 |
| 2005-12-01 | 223,000 | 225,000 | 222,000 | 225,000 | 10 | 1,125 |
| 2005-11-30 | 223,000 | 223,000 | 220,000 | 221,000 | 18 | 1,105 |
| 2005-11-29 | 228,000 | 228,000 | 222,000 | 224,000 | 3 | 1,120 |
| 2005-11-28 | 223,000 | 223,000 | 220,000 | 221,000 | 23 | 1,105 |
| 2005-11-25 | 228,000 | 228,000 | 223,000 | 227,000 | 7 | 1,135 |
| 2005-11-24 | 227,000 | 228,000 | 223,000 | 228,000 | 46 | 1,140 |
| 2005-11-22 | 230,000 | 231,000 | 226,000 | 227,000 | 8 | 1,135 |
| 2005-11-21 | 235,000 | 235,000 | 228,000 | 228,000 | 28 | 1,140 |
| 2005-11-18 | 230,000 | 235,000 | 227,000 | 235,000 | 46 | 1,175 |
| 2005-11-17 | 225,000 | 230,000 | 224,000 | 230,000 | 19 | 1,150 |
| 2005-11-16 | 232,000 | 233,000 | 223,000 | 224,000 | 28 | 1,120 |
| 2005-11-15 | 229,000 | 233,000 | 226,000 | 233,000 | 50 | 1,165 |
| 2005-11-14 | 221,000 | 226,000 | 220,000 | 226,000 | 33 | 1,130 |
| 2005-11-11 | 220,000 | 221,000 | 219,000 | 220,000 | 22 | 1,100 |
| 2005-11-10 | 221,000 | 224,000 | 220,000 | 220,000 | 46 | 1,100 |
| 2005-11-09 | 223,000 | 223,000 | 222,000 | 223,000 | 19 | 1,115 |
| 2005-11-08 | 224,000 | 225,000 | 221,000 | 224,000 | 32 | 1,120 |
| 2005-11-07 | 230,000 | 230,000 | 221,000 | 224,000 | 50 | 1,120 |
| 2005-11-04 | 229,000 | 229,000 | 224,000 | 225,000 | 30 | 1,125 |
| 2005-11-02 | 230,000 | 230,000 | 227,000 | 229,000 | 16 | 1,145 |
| 2005-11-01 | 232,000 | 232,000 | 227,000 | 227,000 | 14 | 1,135 |
| 2005-10-31 | 231,000 | 232,000 | 225,000 | 230,000 | 76 | 1,150 |
| 2005-10-28 | 238,000 | 240,000 | 233,000 | 239,000 | 25 | 1,195 |
| 2005-10-27 | 240,000 | 243,000 | 236,000 | 236,000 | 31 | 1,180 |
| 2005-10-26 | 232,000 | 240,000 | 232,000 | 240,000 | 28 | 1,200 |
| 2005-10-25 | 243,000 | 243,000 | 232,000 | 237,000 | 27 | 1,185 |
| 2005-10-24 | 238,000 | 241,000 | 236,000 | 241,000 | 37 | 1,205 |
| 2005-10-21 | 232,000 | 235,000 | 230,000 | 235,000 | 45 | 1,175 |
| 2005-10-20 | 233,000 | 234,000 | 230,000 | 230,000 | 75 | 1,150 |
| 2005-10-19 | 235,000 | 235,000 | 231,000 | 232,000 | 7 | 1,160 |
| 2005-10-18 | 230,000 | 232,000 | 229,000 | 232,000 | 11 | 1,160 |
| 2005-10-17 | 234,000 | 234,000 | 229,000 | 232,000 | 38 | 1,160 |
| 2005-10-14 | 229,000 | 234,000 | 228,000 | 234,000 | 16 | 1,170 |
| 2005-10-13 | 230,000 | 232,000 | 228,000 | 229,000 | 23 | 1,145 |
| 2005-10-12 | 235,000 | 235,000 | 230,000 | 231,000 | 32 | 1,155 |
| 2005-10-11 | 233,000 | 235,000 | 231,000 | 235,000 | 7 | 1,175 |
| 2005-10-07 | 230,000 | 233,000 | 230,000 | 233,000 | 7 | 1,165 |
| 2005-10-06 | 235,000 | 235,000 | 230,000 | 233,000 | 9 | 1,165 |
| 2005-10-05 | 229,000 | 238,000 | 228,000 | 237,000 | 46 | 1,185 |
| 2005-10-04 | 229,000 | 229,000 | 225,000 | 229,000 | 54 | 1,145 |
| 2005-10-03 | 229,000 | 232,000 | 229,000 | 232,000 | 8 | 1,160 |
| 2005-09-30 | 228,000 | 233,000 | 228,000 | 230,000 | 19 | 1,150 |
| 2005-09-29 | 236,000 | 236,000 | 228,000 | 228,000 | 19 | 1,140 |
| 2005-09-28 | 236,000 | 236,000 | 233,000 | 236,000 | 5 | 1,180 |
| 2005-09-27 | 244,000 | 244,000 | 236,000 | 236,000 | 18 | 1,180 |
| 2005-09-26 | 251,000 | 251,000 | 244,000 | 247,000 | 6 | 1,235 |
| 2005-09-22 | 243,000 | 250,000 | 240,000 | 250,000 | 19 | 1,250 |
| 2005-09-21 | 250,000 | 252,000 | 245,000 | 250,000 | 24 | 1,250 |
| 2005-09-20 | 252,000 | 252,000 | 249,000 | 249,000 | 10 | 1,245 |
| 2005-09-16 | 256,000 | 258,000 | 250,000 | 252,000 | 15 | 1,260 |
| 2005-09-15 | 250,000 | 255,000 | 250,000 | 255,000 | 16 | 1,275 |
| 2005-09-14 | 250,000 | 250,000 | 244,000 | 247,000 | 7 | 1,235 |
| 2005-09-13 | 244,000 | 244,000 | 244,000 | 244,000 | 1 | 1,220 |
| 2005-09-12 | 245,000 | 246,000 | 244,000 | 244,000 | 7 | 1,220 |
| 2005-09-09 | 245,000 | 245,000 | 244,000 | 244,000 | 7 | 1,220 |
| 2005-09-08 | 246,000 | 246,000 | 244,000 | 244,000 | 7 | 1,220 |
| 2005-09-07 | 252,000 | 252,000 | 246,000 | 246,000 | 16 | 1,230 |
| 2005-09-06 | 246,000 | 252,000 | 244,000 | 252,000 | 11 | 1,260 |
| 2005-09-05 | 245,000 | 249,000 | 245,000 | 245,000 | 11 | 1,225 |
| 2005-09-02 | 258,000 | 258,000 | 246,000 | 248,000 | 6 | 1,240 |
| 2005-09-01 | 260,000 | 260,000 | 245,000 | 253,000 | 16 | 1,265 |
| 2005-08-31 | 254,000 | 254,000 | 254,000 | 254,000 | 1 | 1,270 |
| 2005-08-30 | 240,000 | 250,000 | 240,000 | 250,000 | 17 | 1,250 |
| 2005-08-29 | 250,000 | 250,000 | 247,000 | 248,000 | 6 | 1,240 |
| 2005-08-26 | 266,000 | 266,000 | 260,000 | 261,000 | 17 | 1,305 |
| 2005-08-25 | 267,000 | 267,000 | 261,000 | 261,000 | 24 | 1,305 |
| 2005-08-24 | 265,000 | 270,000 | 263,000 | 265,000 | 44 | 1,325 |
| 2005-08-23 | 258,000 | 270,000 | 258,000 | 264,000 | 105 | 1,320 |
| 2005-08-22 | 248,000 | 257,000 | 248,000 | 248,000 | 22 | 1,240 |
| 2005-08-19 | 248,000 | 248,000 | 243,000 | 248,000 | 22 | 1,240 |
| 2005-08-18 | 247,000 | 248,000 | 240,000 | 245,000 | 21 | 1,225 |
| 2005-08-17 | 244,000 | 245,000 | 234,000 | 239,000 | 6 | 1,195 |
| 2005-08-16 | 230,000 | 243,000 | 230,000 | 243,000 | 4 | 1,215 |
| 2005-08-15 | 234,000 | 234,000 | 229,000 | 229,000 | 16 | 1,145 |
| 2005-08-12 | 232,000 | 239,000 | 230,000 | 234,000 | 24 | 1,170 |
| 2005-08-11 | 243,000 | 245,000 | 235,000 | 235,000 | 17 | 1,175 |
| 2005-08-10 | 238,000 | 248,000 | 235,000 | 238,000 | 22 | 1,190 |
| 2005-08-09 | 227,000 | 238,000 | 227,000 | 231,000 | 8 | 1,155 |
| 2005-08-08 | 226,000 | 226,000 | 220,000 | 226,000 | 19 | 1,130 |
| 2005-08-05 | 231,000 | 234,000 | 231,000 | 231,000 | 11 | 1,155 |
| 2005-08-04 | 235,000 | 239,000 | 230,000 | 232,000 | 33 | 1,160 |
| 2005-08-03 | 247,000 | 247,000 | 231,000 | 239,000 | 25 | 1,195 |
| 2005-08-02 | 247,000 | 249,000 | 246,000 | 249,000 | 12 | 1,245 |
| 2005-08-01 | 251,000 | 251,000 | 248,000 | 248,000 | 23 | 1,240 |
| 2005-07-29 | 252,000 | 254,000 | 251,000 | 252,000 | 28 | 1,260 |
| 2005-07-28 | 253,000 | 258,000 | 250,000 | 250,000 | 27 | 1,250 |
| 2005-07-27 | 250,000 | 252,000 | 248,000 | 250,000 | 22 | 1,250 |
| 2005-07-26 | 253,000 | 253,000 | 250,000 | 250,000 | 15 | 1,250 |
| 2005-07-25 | 252,000 | 252,000 | 249,000 | 252,000 | 30 | 1,260 |
| 2005-07-22 | 251,000 | 253,000 | 251,000 | 252,000 | 23 | 1,260 |
| 2005-07-21 | 254,000 | 260,000 | 251,000 | 252,000 | 36 | 1,260 |
| 2005-07-20 | 262,000 | 262,000 | 250,000 | 256,000 | 50 | 1,280 |
| 2005-07-19 | 267,000 | 267,000 | 261,000 | 261,000 | 8 | 1,305 |
| 2005-07-15 | 270,000 | 270,000 | 266,000 | 267,000 | 21 | 1,335 |
| 2005-07-14 | 268,000 | 274,000 | 263,000 | 274,000 | 47 | 1,370 |
| 2005-07-13 | 261,000 | 267,000 | 261,000 | 264,000 | 10 | 1,320 |
| 2005-07-12 | 263,000 | 266,000 | 258,000 | 266,000 | 30 | 1,330 |
| 2005-07-11 | 260,000 | 267,000 | 260,000 | 263,000 | 11 | 1,315 |
| 2005-07-08 | 264,000 | 264,000 | 264,000 | 264,000 | 4 | 1,320 |
| 2005-07-07 | 271,000 | 271,000 | 265,000 | 270,000 | 17 | 1,350 |
| 2005-07-06 | 257,000 | 269,000 | 257,000 | 265,000 | 29 | 1,325 |
| 2005-07-05 | 274,000 | 274,000 | 262,000 | 262,000 | 20 | 1,310 |
| 2005-07-04 | 274,000 | 281,000 | 270,000 | 275,000 | 55 | 1,375 |
| 2005-07-01 | 263,000 | 272,000 | 263,000 | 270,000 | 32 | 1,350 |
| 2005-06-30 | 264,000 | 278,000 | 263,000 | 263,000 | 64 | 1,315 |
| 2005-06-29 | 260,000 | 266,000 | 260,000 | 260,000 | 63 | 1,300 |
| 2005-06-28 | 257,000 | 257,000 | 251,000 | 254,000 | 51 | 1,270 |
| 2005-06-27 | 268,000 | 268,000 | 254,000 | 259,000 | 127 | 1,295 |
| 2005-06-24 | 291,000 | 300,000 | 275,000 | 276,000 | 542 | 1,380 |
| 2005-06-23 | 238,000 | 275,000 | 236,000 | 274,000 | 199 | 1,370 |
| 2005-06-22 | 237,000 | 237,000 | 231,000 | 235,000 | 34 | 1,175 |
| 2005-06-21 | 233,000 | 236,000 | 233,000 | 235,000 | 13 | 1,175 |
| 2005-06-20 | 238,000 | 238,000 | 232,000 | 232,000 | 8 | 1,160 |
| 2005-06-17 | 231,000 | 239,000 | 231,000 | 237,000 | 17 | 1,185 |
| 2005-06-16 | 240,000 | 240,000 | 230,000 | 234,000 | 13 | 1,170 |
| 2005-06-15 | 246,000 | 246,000 | 238,000 | 238,000 | 8 | 1,190 |
| 2005-06-14 | 246,000 | 247,000 | 246,000 | 246,000 | 9 | 1,230 |
| 2005-06-13 | 248,000 | 250,000 | 242,000 | 245,000 | 23 | 1,225 |
| 2005-06-10 | 238,000 | 248,000 | 238,000 | 244,000 | 17 | 1,220 |
| 2005-06-09 | 236,000 | 240,000 | 235,000 | 235,000 | 29 | 1,175 |
| 2005-06-08 | 237,000 | 243,000 | 237,000 | 242,000 | 17 | 1,210 |
| 2005-06-07 | 252,000 | 252,000 | 243,000 | 247,000 | 19 | 1,235 |
| 2005-06-06 | 258,000 | 258,000 | 247,000 | 251,000 | 15 | 1,255 |
| 2005-06-03 | 264,000 | 265,000 | 252,000 | 258,000 | 48 | 1,290 |
| 2005-06-02 | 266,000 | 267,000 | 253,000 | 259,000 | 49 | 1,295 |
| 2005-06-01 | 245,000 | 269,000 | 245,000 | 263,000 | 53 | 1,315 |
| 2005-05-31 | 243,000 | 243,000 | 230,000 | 233,000 | 28 | 1,165 |
| 2005-05-30 | 231,000 | 236,000 | 230,000 | 236,000 | 59 | 1,180 |
| 2005-05-27 | 244,000 | 246,000 | 242,000 | 242,000 | 7 | 1,210 |
| 2005-05-26 | 241,000 | 244,000 | 239,000 | 242,000 | 29 | 1,210 |
| 2005-05-25 | 247,000 | 248,000 | 243,000 | 243,000 | 47 | 1,215 |
| 2005-05-24 | 264,000 | 266,000 | 255,000 | 255,000 | 33 | 1,275 |
| 2005-05-23 | 271,000 | 271,000 | 261,000 | 264,000 | 33 | 1,320 |
| 2005-05-20 | 262,000 | 276,000 | 259,000 | 272,000 | 62 | 1,360 |
| 2005-05-19 | 273,000 | 275,000 | 260,000 | 274,000 | 74 | 1,370 |
| 2005-05-18 | 245,000 | 263,000 | 240,000 | 263,000 | 68 | 1,315 |
| 2005-05-17 | 268,000 | 270,000 | 250,000 | 251,000 | 108 | 1,255 |
| 2005-05-16 | 295,000 | 295,000 | 265,000 | 265,000 | 115 | 1,325 |
| 2005-05-13 | 306,000 | 306,000 | 282,000 | 287,000 | 134 | 1,435 |
| 2005-05-12 | 328,000 | 329,000 | 298,000 | 299,000 | 367 | 1,495 |
| 2005-05-11 | 290,000 | 309,000 | 286,000 | 309,000 | 567 | 1,545 |
| 2005-05-10 | 280,000 | 282,000 | 270,000 | 276,000 | 155 | 1,380 |
| 2005-05-09 | 298,000 | 298,000 | 285,000 | 286,000 | 137 | 1,430 |
| 2005-05-06 | 299,000 | 300,000 | 274,000 | 285,000 | 271 | 1,425 |
| 2005-05-02 | 283,000 | 310,000 | 276,000 | 295,000 | 313 | 1,475 |
| 2005-04-28 | 287,000 | 314,000 | 287,000 | 295,000 | 215 | 1,475 |
| 2005-04-27 | 307,000 | 307,000 | 286,000 | 287,000 | 171 | 1,435 |
| 2005-04-26 | 309,000 | 324,000 | 280,000 | 305,000 | 642 | 1,525 |
| 2005-04-25 | 314,000 | 331,000 | 314,000 | 314,000 | 484 | 1,570 |
| 2005-04-22 | 409,000 | 440,000 | 364,000 | 364,000 | 1,336 | 1,820 |
| 2005-04-21 | 339,000 | 414,000 | 314,000 | 414,000 | 2,155 | 2,070 |
| 2005-04-20 | 364,000 | 364,000 | 364,000 | 364,000 | 341 | 1,820 |
| 2005-04-19 | 314,000 | 314,000 | 314,000 | 314,000 | 98 | 1,570 |
| 2005-04-18 | 235,000 | 274,000 | 235,000 | 274,000 | 270 | 1,370 |
| 2005-04-15 | 232,000 | 235,000 | 227,000 | 234,000 | 20 | 1,170 |
| 2005-04-14 | 228,000 | 235,000 | 222,000 | 235,000 | 41 | 1,175 |
| 2005-04-13 | 240,000 | 242,000 | 226,000 | 228,000 | 46 | 1,140 |
| 2005-04-12 | 227,000 | 266,000 | 222,000 | 243,000 | 212 | 1,215 |
| 2005-04-11 | 210,000 | 227,000 | 207,000 | 226,000 | 56 | 1,130 |
| 2005-04-08 | 207,000 | 210,000 | 207,000 | 209,000 | 5 | 1,045 |
| 2005-04-07 | 217,000 | 217,000 | 210,000 | 213,000 | 15 | 1,065 |
| 2005-04-06 | 214,000 | 218,000 | 210,000 | 215,000 | 42 | 1,075 |
| 2005-04-05 | 205,000 | 212,000 | 205,000 | 209,000 | 26 | 1,045 |
| 2005-04-04 | 200,000 | 204,000 | 200,000 | 204,000 | 8 | 1,020 |
| 2005-04-01 | 198,000 | 199,000 | 196,000 | 199,000 | 5 | 995 |
| 2005-03-31 | 198,000 | 199,000 | 198,000 | 198,000 | 15 | 990 |
| 2005-03-30 | 198,000 | 200,000 | 198,000 | 200,000 | 9 | 1,000 |
| 2005-03-29 | 201,000 | 204,000 | 199,000 | 201,000 | 12 | 1,005 |
| 2005-03-28 | 204,000 | 204,000 | 201,000 | 201,000 | 4 | 1,005 |
| 2005-03-25 | 202,000 | 207,000 | 202,000 | 203,000 | 28 | 1,015 |
| 2005-03-24 | 201,000 | 202,000 | 200,000 | 200,000 | 15 | 1,000 |
| 2005-03-23 | 206,000 | 206,000 | 201,000 | 202,000 | 13 | 1,010 |
| 2005-03-22 | 203,000 | 205,000 | 200,000 | 203,000 | 24 | 1,015 |
| 2005-03-18 | 204,000 | 206,000 | 203,000 | 203,000 | 14 | 1,015 |
| 2005-03-17 | 203,000 | 204,000 | 203,000 | 204,000 | 10 | 1,020 |
| 2005-03-16 | 203,000 | 205,000 | 203,000 | 204,000 | 25 | 1,020 |
| 2005-03-15 | 207,000 | 208,000 | 207,000 | 207,000 | 12 | 1,035 |
| 2005-03-14 | 210,000 | 210,000 | 207,000 | 208,000 | 11 | 1,040 |
| 2005-03-11 | 208,000 | 208,000 | 207,000 | 208,000 | 4 | 1,040 |
| 2005-03-10 | 210,000 | 210,000 | 210,000 | 210,000 | 4 | 1,050 |
| 2005-03-09 | 208,000 | 211,000 | 207,000 | 207,000 | 14 | 1,035 |
| 2005-03-08 | 208,000 | 208,000 | 208,000 | 208,000 | 1 | 1,040 |
| 2005-03-07 | 216,000 | 216,000 | 207,000 | 212,000 | 30 | 1,060 |
| 2005-03-04 | 207,000 | 210,000 | 207,000 | 210,000 | 17 | 1,050 |
| 2005-03-03 | 215,000 | 216,000 | 215,000 | 215,000 | 9 | 1,075 |
| 2005-03-02 | 216,000 | 216,000 | 209,000 | 211,000 | 26 | 1,055 |
| 2005-03-01 | 208,000 | 212,000 | 208,000 | 209,000 | 22 | 1,045 |
| 2005-02-28 | 210,000 | 213,000 | 207,000 | 207,000 | 5 | 1,035 |
| 2005-02-25 | 206,000 | 208,000 | 206,000 | 206,000 | 5 | 1,030 |
| 2005-02-24 | 205,000 | 207,000 | 205,000 | 207,000 | 2 | 1,035 |
| 2005-02-23 | 204,000 | 205,000 | 203,000 | 203,000 | 12 | 1,015 |
| 2005-02-22 | 204,000 | 205,000 | 204,000 | 205,000 | 9 | 1,025 |
| 2005-02-21 | 209,000 | 209,000 | 202,000 | 203,000 | 18 | 1,015 |
| 2005-02-18 | 210,000 | 210,000 | 207,000 | 208,000 | 8 | 1,040 |
| 2005-02-17 | 208,000 | 211,000 | 206,000 | 211,000 | 10 | 1,055 |
| 2005-02-16 | 208,000 | 210,000 | 206,000 | 208,000 | 40 | 1,040 |
| 2005-02-15 | 210,000 | 214,000 | 210,000 | 214,000 | 30 | 1,070 |
| 2005-02-14 | 216,000 | 219,000 | 202,000 | 213,000 | 65 | 1,065 |
| 2005-02-10 | 219,000 | 219,000 | 214,000 | 216,000 | 31 | 1,080 |
| 2005-02-09 | 219,000 | 220,000 | 219,000 | 220,000 | 7 | 1,100 |
| 2005-02-08 | 222,000 | 222,000 | 218,000 | 218,000 | 11 | 1,090 |
| 2005-02-07 | 221,000 | 223,000 | 219,000 | 221,000 | 34 | 1,105 |
| 2005-02-04 | 219,000 | 219,000 | 216,000 | 218,000 | 19 | 1,090 |
| 2005-02-03 | 224,000 | 224,000 | 218,000 | 218,000 | 30 | 1,090 |
| 2005-02-02 | 220,000 | 225,000 | 216,000 | 222,000 | 32 | 1,110 |
| 2005-02-01 | 217,000 | 219,000 | 215,000 | 215,000 | 32 | 1,075 |
| 2005-01-31 | 220,000 | 224,000 | 214,000 | 220,000 | 27 | 1,100 |
| 2005-01-28 | 230,000 | 230,000 | 225,000 | 225,000 | 11 | 1,125 |
| 2005-01-27 | 238,000 | 238,000 | 226,000 | 226,000 | 38 | 1,130 |
| 2005-01-26 | 229,000 | 240,000 | 226,000 | 237,000 | 54 | 1,185 |
| 2005-01-25 | 225,000 | 225,000 | 223,000 | 225,000 | 21 | 1,125 |
| 2005-01-24 | 223,000 | 230,000 | 220,000 | 225,000 | 52 | 1,125 |
| 2005-01-21 | 210,000 | 223,000 | 210,000 | 223,000 | 30 | 1,115 |
| 2005-01-20 | 211,000 | 212,000 | 211,000 | 212,000 | 13 | 1,060 |
| 2005-01-19 | 213,000 | 217,000 | 211,000 | 215,000 | 13 | 1,075 |
| 2005-01-18 | 222,000 | 222,000 | 213,000 | 213,000 | 25 | 1,065 |
| 2005-01-17 | 220,000 | 220,000 | 211,000 | 215,000 | 15 | 1,075 |
| 2005-01-14 | 205,000 | 217,000 | 203,000 | 217,000 | 22 | 1,085 |
| 2005-01-13 | 220,000 | 221,000 | 217,000 | 217,000 | 19 | 1,085 |
| 2005-01-12 | 228,000 | 228,000 | 220,000 | 222,000 | 54 | 1,110 |
| 2005-01-11 | 215,000 | 227,000 | 215,000 | 227,000 | 84 | 1,135 |
| 2005-01-07 | 207,000 | 212,000 | 203,000 | 212,000 | 66 | 1,060 |
| 2005-01-06 | 200,000 | 206,000 | 198,000 | 206,000 | 56 | 1,030 |
| 2005-01-05 | 189,000 | 194,000 | 186,000 | 194,000 | 50 | 970 |
| 2005-01-04 | 192,000 | 192,000 | 188,000 | 190,000 | 14 | 950 |
分割・併合履歴 ： [2012-09-26]1株→100株 [2010-03-29]1株→2株 [2001-12-25]1株→3株
