2667 (株)イメージ ワン 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 | 206,000 | 210,000 | 203,000 | 209,000 | 35 | 2,090 |
| 2005-12-29 | 217,000 | 218,000 | 207,000 | 208,000 | 143 | 2,080 |
| 2005-12-28 | 209,000 | 215,000 | 209,000 | 215,000 | 150 | 2,150 |
| 2005-12-27 | 208,000 | 210,000 | 206,000 | 209,000 | 84 | 2,090 |
| 2005-12-26 | 210,000 | 210,000 | 204,000 | 208,000 | 125 | 2,080 |
| 2005-12-22 | 201,000 | 208,000 | 198,000 | 208,000 | 100 | 2,080 |
| 2005-12-21 | 201,000 | 208,000 | 195,000 | 201,000 | 141 | 2,010 |
| 2005-12-20 | 200,000 | 210,000 | 198,000 | 199,000 | 258 | 1,990 |
| 2005-12-19 | 197,000 | 198,000 | 194,000 | 196,000 | 69 | 1,960 |
| 2005-12-16 | 191,000 | 196,000 | 190,000 | 196,000 | 87 | 1,960 |
| 2005-12-15 | 200,000 | 202,000 | 197,000 | 200,000 | 85 | 2,000 |
| 2005-12-14 | 194,000 | 200,000 | 194,000 | 200,000 | 75 | 2,000 |
| 2005-12-13 | 195,000 | 196,000 | 192,000 | 193,000 | 48 | 1,930 |
| 2005-12-12 | 202,000 | 202,000 | 192,000 | 195,000 | 47 | 1,950 |
| 2005-12-09 | 195,000 | 198,000 | 195,000 | 196,000 | 47 | 1,960 |
| 2005-12-08 | 192,000 | 194,000 | 191,000 | 194,000 | 53 | 1,940 |
| 2005-12-07 | 198,000 | 198,000 | 192,000 | 195,000 | 107 | 1,950 |
| 2005-12-06 | 203,000 | 208,000 | 198,000 | 202,000 | 124 | 2,020 |
| 2005-12-05 | 210,000 | 215,000 | 205,000 | 210,000 | 195 | 2,100 |
| 2005-12-02 | 210,000 | 219,000 | 207,000 | 210,000 | 722 | 2,100 |
| 2005-12-01 | 192,000 | 200,000 | 185,000 | 199,000 | 92 | 1,990 |
| 2005-11-30 | 187,000 | 192,000 | 187,000 | 190,000 | 72 | 1,900 |
| 2005-11-29 | 190,000 | 192,000 | 182,000 | 187,000 | 73 | 1,870 |
| 2005-11-28 | 198,000 | 198,000 | 190,000 | 190,000 | 119 | 1,900 |
| 2005-11-25 | 199,000 | 200,000 | 196,000 | 198,000 | 90 | 1,980 |
| 2005-11-24 | 195,000 | 199,000 | 195,000 | 198,000 | 135 | 1,980 |
| 2005-11-22 | 184,000 | 190,000 | 184,000 | 190,000 | 110 | 1,900 |
| 2005-11-21 | 188,000 | 188,000 | 181,000 | 184,000 | 119 | 1,840 |
| 2005-11-18 | 191,000 | 193,000 | 188,000 | 188,000 | 175 | 1,880 |
| 2005-11-17 | 187,000 | 195,000 | 186,000 | 188,000 | 349 | 1,880 |
| 2005-11-16 | 185,000 | 187,000 | 184,000 | 185,000 | 199 | 1,850 |
| 2005-11-15 | 178,000 | 180,000 | 178,000 | 180,000 | 40 | 1,800 |
| 2005-11-14 | 182,000 | 182,000 | 178,000 | 178,000 | 59 | 1,780 |
| 2005-11-11 | 177,000 | 178,000 | 175,000 | 178,000 | 55 | 1,780 |
| 2005-11-10 | 174,000 | 176,000 | 173,000 | 175,000 | 52 | 1,750 |
| 2005-11-09 | 171,000 | 175,000 | 171,000 | 174,000 | 46 | 1,740 |
| 2005-11-08 | 172,000 | 173,000 | 170,000 | 171,000 | 93 | 1,710 |
| 2005-11-07 | 177,000 | 178,000 | 171,000 | 172,000 | 70 | 1,720 |
| 2005-11-04 | 179,000 | 179,000 | 171,000 | 177,000 | 59 | 1,770 |
| 2005-11-02 | 181,000 | 181,000 | 174,000 | 179,000 | 71 | 1,790 |
| 2005-11-01 | 181,000 | 185,000 | 178,000 | 182,000 | 51 | 1,820 |
| 2005-10-31 | 181,000 | 185,000 | 181,000 | 181,000 | 52 | 1,810 |
| 2005-10-28 | 183,000 | 184,000 | 176,000 | 181,000 | 65 | 1,810 |
| 2005-10-27 | 188,000 | 188,000 | 181,000 | 183,000 | 42 | 1,830 |
| 2005-10-26 | 185,000 | 188,000 | 185,000 | 188,000 | 77 | 1,880 |
| 2005-10-25 | 180,000 | 185,000 | 178,000 | 185,000 | 143 | 1,850 |
| 2005-10-24 | 175,000 | 178,000 | 171,000 | 178,000 | 117 | 1,780 |
| 2005-10-21 | 171,000 | 171,000 | 167,000 | 171,000 | 143 | 1,710 |
| 2005-10-20 | 170,000 | 174,000 | 170,000 | 171,000 | 43 | 1,710 |
| 2005-10-19 | 169,000 | 171,000 | 167,000 | 168,000 | 45 | 1,680 |
| 2005-10-18 | 166,000 | 171,000 | 165,000 | 168,000 | 75 | 1,680 |
| 2005-10-17 | 170,000 | 170,000 | 166,000 | 168,000 | 85 | 1,680 |
| 2005-10-14 | 172,000 | 172,000 | 169,000 | 170,000 | 42 | 1,700 |
| 2005-10-13 | 174,000 | 179,000 | 171,000 | 171,000 | 74 | 1,710 |
| 2005-10-12 | 179,000 | 179,000 | 172,000 | 172,000 | 130 | 1,720 |
| 2005-10-11 | 179,000 | 182,000 | 178,000 | 181,000 | 28 | 1,810 |
| 2005-10-07 | 175,000 | 180,000 | 175,000 | 179,000 | 15 | 1,790 |
| 2005-10-06 | 172,000 | 180,000 | 172,000 | 175,000 | 84 | 1,750 |
| 2005-10-05 | 180,000 | 182,000 | 175,000 | 177,000 | 117 | 1,770 |
| 2005-10-04 | 188,000 | 188,000 | 178,000 | 179,000 | 83 | 1,790 |
| 2005-10-03 | 175,000 | 189,000 | 175,000 | 188,000 | 124 | 1,880 |
| 2005-09-30 | 163,000 | 178,000 | 163,000 | 175,000 | 453 | 1,750 |
| 2005-09-29 | 200,000 | 200,000 | 197,000 | 200,000 | 43 | 2,000 |
| 2005-09-28 | 195,000 | 202,000 | 191,000 | 202,000 | 58 | 2,020 |
| 2005-09-27 | 200,000 | 201,000 | 193,000 | 193,000 | 91 | 1,930 |
| 2005-09-26 | 202,000 | 204,000 | 200,000 | 200,000 | 73 | 2,000 |
| 2005-09-22 | 204,000 | 204,000 | 200,000 | 201,000 | 46 | 2,010 |
| 2005-09-21 | 205,000 | 205,000 | 198,000 | 204,000 | 188 | 2,040 |
| 2005-09-20 | 216,000 | 217,000 | 204,000 | 205,000 | 198 | 2,050 |
| 2005-09-16 | 220,000 | 220,000 | 216,000 | 216,000 | 59 | 2,160 |
| 2005-09-15 | 220,000 | 220,000 | 217,000 | 218,000 | 73 | 2,180 |
| 2005-09-14 | 221,000 | 221,000 | 218,000 | 220,000 | 56 | 2,200 |
| 2005-09-13 | 223,000 | 223,000 | 216,000 | 218,000 | 105 | 2,180 |
| 2005-09-12 | 224,000 | 224,000 | 218,000 | 219,000 | 72 | 2,190 |
| 2005-09-09 | 220,000 | 220,000 | 215,000 | 216,000 | 101 | 2,160 |
| 2005-09-08 | 223,000 | 224,000 | 218,000 | 220,000 | 211 | 2,200 |
| 2005-09-07 | 220,000 | 227,000 | 215,000 | 218,000 | 324 | 2,180 |
| 2005-09-06 | 210,000 | 241,000 | 210,000 | 227,000 | 2,151 | 2,270 |
| 2005-09-05 | 207,000 | 207,000 | 201,000 | 202,000 | 74 | 2,020 |
| 2005-09-02 | 207,000 | 208,000 | 205,000 | 206,000 | 40 | 2,060 |
| 2005-09-01 | 207,000 | 207,000 | 203,000 | 207,000 | 41 | 2,070 |
| 2005-08-31 | 208,000 | 208,000 | 201,000 | 206,000 | 129 | 2,060 |
| 2005-08-30 | 210,000 | 211,000 | 206,000 | 208,000 | 44 | 2,080 |
| 2005-08-29 | 207,000 | 209,000 | 205,000 | 208,000 | 24 | 2,080 |
| 2005-08-26 | 208,000 | 212,000 | 205,000 | 207,000 | 74 | 2,070 |
| 2005-08-25 | 206,000 | 209,000 | 204,000 | 207,000 | 76 | 2,070 |
| 2005-08-24 | 204,000 | 208,000 | 204,000 | 207,000 | 106 | 2,070 |
| 2005-08-23 | 213,000 | 213,000 | 208,000 | 208,000 | 77 | 2,080 |
| 2005-08-22 | 210,000 | 214,000 | 210,000 | 214,000 | 42 | 2,140 |
| 2005-08-19 | 211,000 | 215,000 | 211,000 | 212,000 | 69 | 2,120 |
| 2005-08-18 | 215,000 | 215,000 | 209,000 | 210,000 | 69 | 2,100 |
| 2005-08-17 | 218,000 | 218,000 | 210,000 | 215,000 | 80 | 2,150 |
| 2005-08-16 | 220,000 | 220,000 | 215,000 | 218,000 | 17 | 2,180 |
| 2005-08-15 | 217,000 | 219,000 | 215,000 | 216,000 | 29 | 2,160 |
| 2005-08-12 | 222,000 | 222,000 | 217,000 | 219,000 | 34 | 2,190 |
| 2005-08-11 | 223,000 | 225,000 | 216,000 | 223,000 | 54 | 2,230 |
| 2005-08-10 | 220,000 | 231,000 | 220,000 | 223,000 | 124 | 2,230 |
| 2005-08-09 | 214,000 | 219,000 | 208,000 | 219,000 | 76 | 2,190 |
| 2005-08-08 | 201,000 | 212,000 | 200,000 | 212,000 | 129 | 2,120 |
| 2005-08-05 | 204,000 | 214,000 | 204,000 | 210,000 | 118 | 2,100 |
| 2005-08-04 | 219,000 | 219,000 | 205,000 | 214,000 | 213 | 2,140 |
| 2005-08-03 | 232,000 | 236,000 | 220,000 | 222,000 | 258 | 2,220 |
| 2005-08-02 | 233,000 | 236,000 | 228,000 | 236,000 | 298 | 2,360 |
| 2005-08-01 | 230,000 | 234,000 | 223,000 | 233,000 | 254 | 2,330 |
| 2005-07-29 | 217,000 | 233,000 | 217,000 | 230,000 | 351 | 2,300 |
| 2005-07-28 | 223,000 | 223,000 | 216,000 | 218,000 | 220 | 2,180 |
| 2005-07-27 | 233,000 | 233,000 | 222,000 | 224,000 | 185 | 2,240 |
| 2005-07-26 | 230,000 | 234,000 | 226,000 | 230,000 | 209 | 2,300 |
| 2005-07-25 | 227,000 | 233,000 | 227,000 | 230,000 | 264 | 2,300 |
| 2005-07-22 | 225,000 | 235,000 | 223,000 | 235,000 | 407 | 2,350 |
| 2005-07-21 | 238,000 | 240,000 | 230,000 | 233,000 | 530 | 2,330 |
| 2005-07-20 | 231,000 | 244,000 | 226,000 | 241,000 | 1,596 | 2,410 |
| 2005-07-19 | 224,000 | 225,000 | 219,000 | 219,000 | 341 | 2,190 |
| 2005-07-15 | 233,000 | 239,000 | 227,000 | 228,000 | 261 | 2,280 |
| 2005-07-14 | 241,000 | 243,000 | 232,000 | 237,000 | 449 | 2,370 |
| 2005-07-13 | 260,000 | 260,000 | 240,000 | 245,000 | 780 | 2,450 |
| 2005-07-12 | 245,000 | 262,000 | 243,000 | 256,000 | 1,662 | 2,560 |
| 2005-07-11 | 225,000 | 240,000 | 215,000 | 237,000 | 996 | 2,370 |
| 2005-07-08 | 217,000 | 230,000 | 215,000 | 221,000 | 691 | 2,210 |
| 2005-07-07 | 218,000 | 220,000 | 215,000 | 215,000 | 225 | 2,150 |
| 2005-07-06 | 223,000 | 223,000 | 211,000 | 217,000 | 607 | 2,170 |
| 2005-07-05 | 213,000 | 236,000 | 213,000 | 222,000 | 2,528 | 2,220 |
| 2005-07-04 | 199,000 | 213,000 | 197,000 | 210,000 | 311 | 2,100 |
| 2005-07-01 | 195,000 | 199,000 | 193,000 | 199,000 | 107 | 1,990 |
| 2005-06-30 | 199,000 | 203,000 | 197,000 | 198,000 | 182 | 1,980 |
| 2005-06-29 | 185,000 | 202,000 | 185,000 | 199,000 | 374 | 1,990 |
| 2005-06-28 | 184,000 | 186,000 | 182,000 | 186,000 | 35 | 1,860 |
| 2005-06-27 | 182,000 | 187,000 | 182,000 | 183,000 | 24 | 1,830 |
| 2005-06-24 | 182,000 | 185,000 | 181,000 | 185,000 | 46 | 1,850 |
| 2005-06-23 | 185,000 | 185,000 | 183,000 | 185,000 | 26 | 1,850 |
| 2005-06-22 | 189,000 | 190,000 | 184,000 | 185,000 | 45 | 1,850 |
| 2005-06-21 | 187,000 | 190,000 | 180,000 | 189,000 | 173 | 1,890 |
| 2005-06-20 | 186,000 | 189,000 | 183,000 | 183,000 | 59 | 1,830 |
| 2005-06-17 | 188,000 | 191,000 | 183,000 | 187,000 | 59 | 1,870 |
| 2005-06-16 | 188,000 | 188,000 | 181,000 | 185,000 | 50 | 1,850 |
| 2005-06-15 | 179,000 | 193,000 | 178,000 | 185,000 | 101 | 1,850 |
| 2005-06-14 | 190,000 | 195,000 | 183,000 | 185,000 | 191 | 1,850 |
| 2005-06-13 | 201,000 | 212,000 | 198,000 | 199,000 | 458 | 1,990 |
| 2005-06-10 | 192,000 | 197,000 | 186,000 | 195,000 | 147 | 1,950 |
| 2005-06-09 | 188,000 | 198,000 | 188,000 | 190,000 | 246 | 1,900 |
| 2005-06-08 | 178,000 | 189,000 | 178,000 | 186,000 | 99 | 1,860 |
| 2005-06-07 | 176,000 | 178,000 | 173,000 | 178,000 | 78 | 1,780 |
| 2005-06-06 | 178,000 | 179,000 | 173,000 | 176,000 | 60 | 1,760 |
| 2005-06-03 | 182,000 | 182,000 | 175,000 | 178,000 | 106 | 1,780 |
| 2005-06-02 | 180,000 | 181,000 | 177,000 | 178,000 | 83 | 1,780 |
| 2005-06-01 | 178,000 | 179,000 | 175,000 | 178,000 | 68 | 1,780 |
| 2005-05-31 | 174,000 | 178,000 | 171,000 | 174,000 | 120 | 1,740 |
| 2005-05-30 | 167,000 | 171,000 | 166,000 | 168,000 | 107 | 1,680 |
| 2005-05-27 | 168,000 | 168,000 | 162,000 | 164,000 | 77 | 1,640 |
| 2005-05-26 | 172,000 | 182,000 | 168,000 | 168,000 | 183 | 1,680 |
| 2005-05-25 | 353,000 | 353,000 | 340,000 | 346,000 | 213 | 1,730 |
| 2005-05-24 | 364,000 | 367,000 | 346,000 | 353,000 | 108 | 1,765 |
| 2005-05-23 | 366,000 | 370,000 | 360,000 | 365,000 | 56 | 1,825 |
| 2005-05-20 | 368,000 | 368,000 | 363,000 | 365,000 | 29 | 1,825 |
| 2005-05-19 | 357,000 | 361,000 | 356,000 | 361,000 | 45 | 1,805 |
| 2005-05-18 | 336,000 | 350,000 | 331,000 | 347,000 | 45 | 1,735 |
| 2005-05-17 | 368,000 | 370,000 | 338,000 | 345,000 | 95 | 1,725 |
| 2005-05-16 | 374,000 | 379,000 | 366,000 | 366,000 | 67 | 1,830 |
| 2005-05-13 | 371,000 | 379,000 | 369,000 | 373,000 | 45 | 1,865 |
| 2005-05-12 | 380,000 | 381,000 | 368,000 | 371,000 | 62 | 1,855 |
| 2005-05-11 | 373,000 | 380,000 | 365,000 | 380,000 | 93 | 1,900 |
| 2005-05-10 | 390,000 | 390,000 | 372,000 | 380,000 | 166 | 1,900 |
| 2005-05-09 | 397,000 | 397,000 | 390,000 | 392,000 | 114 | 1,960 |
| 2005-05-06 | 399,000 | 399,000 | 391,000 | 397,000 | 114 | 1,985 |
| 2005-05-02 | 390,000 | 397,000 | 389,000 | 397,000 | 137 | 1,985 |
| 2005-04-28 | 386,000 | 394,000 | 381,000 | 391,000 | 125 | 1,955 |
| 2005-04-27 | 398,000 | 403,000 | 385,000 | 390,000 | 241 | 1,950 |
| 2005-04-26 | 418,000 | 423,000 | 395,000 | 402,000 | 358 | 2,010 |
| 2005-04-25 | 403,000 | 430,000 | 395,000 | 413,000 | 796 | 2,065 |
| 2005-04-22 | 390,000 | 424,000 | 380,000 | 403,000 | 1,319 | 2,015 |
| 2005-04-21 | 376,000 | 385,000 | 370,000 | 380,000 | 83 | 1,900 |
| 2005-04-20 | 393,000 | 393,000 | 374,000 | 386,000 | 113 | 1,930 |
| 2005-04-19 | 368,000 | 383,000 | 365,000 | 378,000 | 156 | 1,890 |
| 2005-04-18 | 376,000 | 376,000 | 353,000 | 358,000 | 83 | 1,790 |
| 2005-04-15 | 364,000 | 376,000 | 360,000 | 376,000 | 81 | 1,880 |
| 2005-04-14 | 358,000 | 363,000 | 352,000 | 358,000 | 99 | 1,790 |
| 2005-04-13 | 387,000 | 387,000 | 355,000 | 365,000 | 310 | 1,825 |
| 2005-04-12 | 387,000 | 402,000 | 381,000 | 382,000 | 864 | 1,910 |
| 2005-04-11 | 376,000 | 410,000 | 374,000 | 396,000 | 1,637 | 1,980 |
| 2005-04-08 | 378,000 | 386,000 | 370,000 | 373,000 | 321 | 1,865 |
| 2005-04-07 | 359,000 | 383,000 | 348,000 | 375,000 | 473 | 1,875 |
| 2005-04-06 | 382,000 | 387,000 | 356,000 | 361,000 | 568 | 1,805 |
| 2005-04-05 | 352,000 | 387,000 | 345,000 | 381,000 | 868 | 1,905 |
| 2005-04-04 | 337,000 | 357,000 | 332,000 | 352,000 | 316 | 1,760 |
| 2005-04-01 | 352,000 | 367,000 | 327,000 | 327,000 | 526 | 1,635 |
| 2005-03-31 | 358,000 | 362,000 | 332,000 | 339,000 | 546 | 1,695 |
| 2005-03-30 | 326,000 | 372,000 | 326,000 | 368,000 | 1,804 | 1,840 |
| 2005-03-29 | 318,000 | 322,000 | 306,000 | 322,000 | 237 | 1,610 |
| 2005-03-28 | 310,000 | 310,000 | 300,000 | 302,000 | 15 | 1,510 |
| 2005-03-25 | 304,000 | 307,000 | 300,000 | 300,000 | 30 | 1,500 |
| 2005-03-24 | 296,000 | 297,000 | 296,000 | 296,000 | 14 | 1,480 |
| 2005-03-23 | 303,000 | 303,000 | 298,000 | 298,000 | 26 | 1,490 |
| 2005-03-22 | 301,000 | 303,000 | 300,000 | 301,000 | 18 | 1,505 |
| 2005-03-18 | 302,000 | 310,000 | 302,000 | 303,000 | 35 | 1,515 |
| 2005-03-17 | 302,000 | 303,000 | 300,000 | 301,000 | 21 | 1,505 |
| 2005-03-16 | 319,000 | 320,000 | 311,000 | 311,000 | 30 | 1,555 |
| 2005-03-15 | 324,000 | 325,000 | 319,000 | 319,000 | 50 | 1,595 |
| 2005-03-14 | 319,000 | 321,000 | 315,000 | 321,000 | 77 | 1,605 |
| 2005-03-11 | 304,000 | 319,000 | 304,000 | 318,000 | 138 | 1,590 |
| 2005-03-10 | 307,000 | 310,000 | 305,000 | 308,000 | 50 | 1,540 |
| 2005-03-09 | 290,000 | 308,000 | 290,000 | 308,000 | 99 | 1,540 |
| 2005-03-08 | 288,000 | 293,000 | 286,000 | 293,000 | 68 | 1,465 |
| 2005-03-07 | 300,000 | 300,000 | 293,000 | 293,000 | 19 | 1,465 |
| 2005-03-04 | 305,000 | 305,000 | 285,000 | 295,000 | 48 | 1,475 |
| 2005-03-03 | 310,000 | 310,000 | 301,000 | 302,000 | 28 | 1,510 |
| 2005-03-02 | 310,000 | 310,000 | 309,000 | 310,000 | 78 | 1,550 |
| 2005-03-01 | 312,000 | 312,000 | 308,000 | 308,000 | 55 | 1,540 |
| 2005-02-28 | 309,000 | 315,000 | 306,000 | 308,000 | 159 | 1,540 |
| 2005-02-25 | 290,000 | 300,000 | 286,000 | 300,000 | 70 | 1,500 |
| 2005-02-24 | 289,000 | 290,000 | 285,000 | 290,000 | 24 | 1,450 |
| 2005-02-23 | 290,000 | 290,000 | 285,000 | 288,000 | 30 | 1,440 |
| 2005-02-22 | 299,000 | 299,000 | 292,000 | 295,000 | 12 | 1,475 |
| 2005-02-21 | 296,000 | 300,000 | 278,000 | 300,000 | 47 | 1,500 |
| 2005-02-18 | 311,000 | 311,000 | 298,000 | 302,000 | 26 | 1,510 |
| 2005-02-17 | 301,000 | 303,000 | 296,000 | 301,000 | 64 | 1,505 |
| 2005-02-16 | 316,000 | 316,000 | 302,000 | 303,000 | 73 | 1,515 |
| 2005-02-15 | 320,000 | 320,000 | 316,000 | 316,000 | 33 | 1,580 |
| 2005-02-14 | 320,000 | 324,000 | 320,000 | 324,000 | 59 | 1,620 |
| 2005-02-10 | 315,000 | 315,000 | 308,000 | 315,000 | 47 | 1,575 |
| 2005-02-09 | 310,000 | 320,000 | 310,000 | 314,000 | 29 | 1,570 |
| 2005-02-08 | 321,000 | 321,000 | 308,000 | 321,000 | 110 | 1,605 |
| 2005-02-07 | 325,000 | 330,000 | 320,000 | 321,000 | 48 | 1,605 |
| 2005-02-04 | 335,000 | 338,000 | 316,000 | 323,000 | 151 | 1,615 |
| 2005-02-03 | 320,000 | 341,000 | 315,000 | 330,000 | 404 | 1,650 |
| 2005-02-02 | 321,000 | 323,000 | 310,000 | 320,000 | 61 | 1,600 |
| 2005-02-01 | 303,000 | 329,000 | 300,000 | 320,000 | 266 | 1,600 |
| 2005-01-31 | 307,000 | 307,000 | 290,000 | 300,000 | 133 | 1,500 |
| 2005-01-28 | 309,000 | 324,000 | 300,000 | 307,000 | 77 | 1,535 |
| 2005-01-27 | 311,000 | 311,000 | 293,000 | 307,000 | 93 | 1,535 |
| 2005-01-26 | 322,000 | 328,000 | 310,000 | 311,000 | 66 | 1,555 |
| 2005-01-25 | 333,000 | 350,000 | 315,000 | 328,000 | 345 | 1,640 |
| 2005-01-24 | 290,000 | 323,000 | 289,000 | 323,000 | 396 | 1,615 |
| 2005-01-21 | 289,000 | 289,000 | 280,000 | 283,000 | 65 | 1,415 |
| 2005-01-20 | 288,000 | 293,000 | 280,000 | 281,000 | 40 | 1,405 |
| 2005-01-19 | 285,000 | 296,000 | 283,000 | 287,000 | 125 | 1,435 |
| 2005-01-18 | 275,000 | 283,000 | 270,000 | 275,000 | 49 | 1,375 |
| 2005-01-17 | 270,000 | 276,000 | 264,000 | 274,000 | 69 | 1,370 |
| 2005-01-14 | 269,000 | 280,000 | 269,000 | 277,000 | 49 | 1,385 |
| 2005-01-13 | 292,000 | 292,000 | 281,000 | 289,000 | 53 | 1,445 |
| 2005-01-12 | 290,000 | 300,000 | 274,000 | 299,000 | 138 | 1,495 |
| 2005-01-11 | 249,000 | 289,000 | 249,000 | 289,000 | 335 | 1,445 |
| 2005-01-07 | 240,000 | 249,000 | 237,000 | 249,000 | 54 | 1,245 |
| 2005-01-06 | 244,000 | 245,000 | 235,000 | 241,000 | 73 | 1,205 |
| 2005-01-05 | 235,000 | 240,000 | 234,000 | 240,000 | 64 | 1,200 |
| 2005-01-04 | 235,000 | 238,000 | 233,000 | 234,000 | 15 | 1,170 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2005-05-26]1株→2株 [2004-05-26]1株→2株 [2001-03-27]1株→1.5株
