2681 (株)ゲオホールディングス 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 | 420,000 | 436,000 | 414,000 | 434,000 | 3,165 | 2,170 |
| 2005-12-29 | 394,000 | 414,000 | 394,000 | 410,000 | 2,122 | 2,050 |
| 2005-12-28 | 395,000 | 395,000 | 388,000 | 393,000 | 569 | 1,965 |
| 2005-12-27 | 392,000 | 398,000 | 384,000 | 397,000 | 1,576 | 1,985 |
| 2005-12-26 | 377,000 | 393,000 | 375,000 | 391,000 | 1,773 | 1,955 |
| 2005-12-22 | 375,000 | 380,000 | 370,000 | 372,000 | 2,152 | 1,860 |
| 2005-12-21 | 388,000 | 389,000 | 372,000 | 374,000 | 2,014 | 1,870 |
| 2005-12-20 | 389,000 | 389,000 | 385,000 | 387,000 | 1,014 | 1,935 |
| 2005-12-19 | 390,000 | 390,000 | 385,000 | 386,000 | 875 | 1,930 |
| 2005-12-16 | 386,000 | 392,000 | 381,000 | 384,000 | 1,263 | 1,920 |
| 2005-12-15 | 385,000 | 389,000 | 381,000 | 383,000 | 1,496 | 1,915 |
| 2005-12-14 | 399,000 | 399,000 | 380,000 | 381,000 | 2,327 | 1,905 |
| 2005-12-13 | 402,000 | 402,000 | 391,000 | 397,000 | 1,133 | 1,985 |
| 2005-12-12 | 398,000 | 404,000 | 391,000 | 393,000 | 2,301 | 1,965 |
| 2005-12-09 | 377,000 | 389,000 | 374,000 | 388,000 | 4,627 | 1,940 |
| 2005-12-08 | 396,000 | 396,000 | 355,000 | 362,000 | 6,201 | 1,810 |
| 2005-12-07 | 403,000 | 410,000 | 390,000 | 396,000 | 1,039 | 1,980 |
| 2005-12-06 | 415,000 | 418,000 | 399,000 | 404,000 | 2,220 | 2,020 |
| 2005-12-05 | 402,000 | 415,000 | 402,000 | 414,000 | 1,984 | 2,070 |
| 2005-12-02 | 395,000 | 410,000 | 394,000 | 400,000 | 3,971 | 2,000 |
| 2005-12-01 | 387,000 | 393,000 | 379,000 | 391,000 | 1,813 | 1,955 |
| 2005-11-30 | 371,000 | 391,000 | 370,000 | 388,000 | 2,041 | 1,940 |
| 2005-11-29 | 360,000 | 372,000 | 360,000 | 368,000 | 1,951 | 1,840 |
| 2005-11-28 | 365,000 | 368,000 | 359,000 | 359,000 | 1,164 | 1,795 |
| 2005-11-25 | 353,000 | 364,000 | 349,000 | 361,000 | 1,250 | 1,805 |
| 2005-11-24 | 372,000 | 372,000 | 357,000 | 358,000 | 1,543 | 1,790 |
| 2005-11-22 | 383,000 | 386,000 | 370,000 | 374,000 | 1,513 | 1,870 |
| 2005-11-21 | 395,000 | 396,000 | 382,000 | 383,000 | 740 | 1,915 |
| 2005-11-18 | 391,000 | 398,000 | 387,000 | 392,000 | 2,147 | 1,960 |
| 2005-11-17 | 382,000 | 388,000 | 377,000 | 386,000 | 1,276 | 1,930 |
| 2005-11-16 | 381,000 | 387,000 | 379,000 | 383,000 | 794 | 1,915 |
| 2005-11-15 | 384,000 | 394,000 | 384,000 | 385,000 | 1,379 | 1,925 |
| 2005-11-14 | 394,000 | 397,000 | 378,000 | 380,000 | 2,262 | 1,900 |
| 2005-11-11 | 375,000 | 405,000 | 374,000 | 397,000 | 5,256 | 1,985 |
| 2005-11-10 | 360,000 | 391,000 | 360,000 | 366,000 | 3,682 | 1,830 |
| 2005-11-09 | 353,000 | 364,000 | 342,000 | 359,000 | 2,827 | 1,795 |
| 2005-11-08 | 336,000 | 369,000 | 335,000 | 361,000 | 10,412 | 1,805 |
| 2005-11-07 | 316,000 | 329,000 | 315,000 | 322,000 | 2,392 | 1,610 |
| 2005-11-04 | 313,000 | 316,000 | 313,000 | 315,000 | 510 | 1,575 |
| 2005-11-02 | 317,000 | 318,000 | 311,000 | 313,000 | 585 | 1,565 |
| 2005-11-01 | 315,000 | 318,000 | 314,000 | 318,000 | 315 | 1,590 |
| 2005-10-31 | 308,000 | 320,000 | 303,000 | 314,000 | 1,757 | 1,570 |
| 2005-10-28 | 310,000 | 311,000 | 308,000 | 309,000 | 541 | 1,545 |
| 2005-10-27 | 310,000 | 312,000 | 308,000 | 311,000 | 483 | 1,555 |
| 2005-10-26 | 302,000 | 310,000 | 302,000 | 307,000 | 546 | 1,535 |
| 2005-10-25 | 310,000 | 311,000 | 305,000 | 306,000 | 643 | 1,530 |
| 2005-10-24 | 311,000 | 311,000 | 307,000 | 308,000 | 1,174 | 1,540 |
| 2005-10-21 | 298,000 | 315,000 | 297,000 | 314,000 | 3,452 | 1,570 |
| 2005-10-20 | 295,000 | 299,000 | 294,000 | 299,000 | 479 | 1,495 |
| 2005-10-19 | 295,000 | 296,000 | 293,000 | 294,000 | 379 | 1,470 |
| 2005-10-18 | 291,000 | 296,000 | 289,000 | 294,000 | 836 | 1,470 |
| 2005-10-17 | 289,000 | 292,000 | 289,000 | 289,000 | 641 | 1,445 |
| 2005-10-14 | 291,000 | 291,000 | 287,000 | 287,000 | 508 | 1,435 |
| 2005-10-13 | 295,000 | 296,000 | 290,000 | 293,000 | 730 | 1,465 |
| 2005-10-12 | 300,000 | 300,000 | 294,000 | 296,000 | 1,069 | 1,480 |
| 2005-10-11 | 291,000 | 301,000 | 291,000 | 301,000 | 2,209 | 1,505 |
| 2005-10-07 | 292,000 | 293,000 | 287,000 | 291,000 | 1,457 | 1,455 |
| 2005-10-06 | 289,000 | 294,000 | 287,000 | 293,000 | 3,166 | 1,465 |
| 2005-10-05 | 285,000 | 288,000 | 283,000 | 287,000 | 2,399 | 1,435 |
| 2005-10-04 | 282,000 | 283,000 | 280,000 | 281,000 | 1,274 | 1,405 |
| 2005-10-03 | 289,000 | 290,000 | 281,000 | 281,000 | 2,202 | 1,405 |
| 2005-09-30 | 292,000 | 293,000 | 286,000 | 290,000 | 1,882 | 1,450 |
| 2005-09-29 | 292,000 | 293,000 | 285,000 | 293,000 | 1,467 | 1,465 |
| 2005-09-28 | 295,000 | 295,000 | 292,000 | 293,000 | 793 | 1,465 |
| 2005-09-27 | 294,000 | 295,000 | 290,000 | 292,000 | 1,173 | 1,460 |
| 2005-09-26 | 305,000 | 306,000 | 298,000 | 300,000 | 1,386 | 1,500 |
| 2005-09-22 | 295,000 | 305,000 | 293,000 | 303,000 | 2,400 | 1,515 |
| 2005-09-21 | 293,000 | 295,000 | 291,000 | 292,000 | 1,751 | 1,460 |
| 2005-09-20 | 300,000 | 302,000 | 291,000 | 291,000 | 2,536 | 1,455 |
| 2005-09-16 | 305,000 | 305,000 | 302,000 | 303,000 | 771 | 1,515 |
| 2005-09-15 | 305,000 | 309,000 | 303,000 | 306,000 | 944 | 1,530 |
| 2005-09-14 | 312,000 | 313,000 | 303,000 | 304,000 | 1,501 | 1,520 |
| 2005-09-13 | 314,000 | 315,000 | 312,000 | 313,000 | 727 | 1,565 |
| 2005-09-12 | 318,000 | 321,000 | 313,000 | 314,000 | 896 | 1,570 |
| 2005-09-09 | 313,000 | 325,000 | 310,000 | 320,000 | 5,276 | 1,600 |
| 2005-09-08 | 297,000 | 313,000 | 297,000 | 308,000 | 5,986 | 1,540 |
| 2005-09-07 | 290,000 | 295,000 | 290,000 | 295,000 | 1,229 | 1,475 |
| 2005-09-06 | 290,000 | 290,000 | 289,000 | 289,000 | 413 | 1,445 |
| 2005-09-05 | 290,000 | 291,000 | 288,000 | 290,000 | 602 | 1,450 |
| 2005-09-02 | 289,000 | 290,000 | 287,000 | 290,000 | 502 | 1,450 |
| 2005-09-01 | 286,000 | 290,000 | 286,000 | 288,000 | 531 | 1,440 |
| 2005-08-31 | 288,000 | 290,000 | 286,000 | 286,000 | 553 | 1,430 |
| 2005-08-30 | 283,000 | 291,000 | 283,000 | 288,000 | 1,449 | 1,440 |
| 2005-08-29 | 284,000 | 284,000 | 281,000 | 282,000 | 528 | 1,410 |
| 2005-08-26 | 282,000 | 284,000 | 281,000 | 284,000 | 468 | 1,420 |
| 2005-08-25 | 282,000 | 283,000 | 280,000 | 281,000 | 477 | 1,405 |
| 2005-08-24 | 282,000 | 284,000 | 281,000 | 284,000 | 498 | 1,420 |
| 2005-08-23 | 286,000 | 286,000 | 282,000 | 282,000 | 677 | 1,410 |
| 2005-08-22 | 282,000 | 284,000 | 280,000 | 282,000 | 457 | 1,410 |
| 2005-08-19 | 284,000 | 286,000 | 280,000 | 281,000 | 1,911 | 1,405 |
| 2005-08-18 | 289,000 | 292,000 | 287,000 | 292,000 | 791 | 1,460 |
| 2005-08-17 | 286,000 | 289,000 | 286,000 | 287,000 | 383 | 1,435 |
| 2005-08-16 | 290,000 | 292,000 | 286,000 | 288,000 | 605 | 1,440 |
| 2005-08-15 | 284,000 | 291,000 | 283,000 | 289,000 | 798 | 1,445 |
| 2005-08-12 | 283,000 | 284,000 | 282,000 | 283,000 | 349 | 1,415 |
| 2005-08-11 | 282,000 | 285,000 | 281,000 | 284,000 | 402 | 1,420 |
| 2005-08-10 | 281,000 | 283,000 | 280,000 | 282,000 | 448 | 1,410 |
| 2005-08-09 | 274,000 | 282,000 | 274,000 | 281,000 | 916 | 1,405 |
| 2005-08-08 | 274,000 | 274,000 | 270,000 | 273,000 | 686 | 1,365 |
| 2005-08-05 | 275,000 | 277,000 | 272,000 | 274,000 | 830 | 1,370 |
| 2005-08-04 | 277,000 | 277,000 | 275,000 | 275,000 | 613 | 1,375 |
| 2005-08-03 | 278,000 | 279,000 | 276,000 | 278,000 | 480 | 1,390 |
| 2005-08-02 | 282,000 | 283,000 | 278,000 | 279,000 | 645 | 1,395 |
| 2005-08-01 | 282,000 | 285,000 | 282,000 | 282,000 | 493 | 1,410 |
| 2005-07-29 | 283,000 | 284,000 | 281,000 | 281,000 | 291 | 1,405 |
| 2005-07-28 | 285,000 | 285,000 | 282,000 | 282,000 | 454 | 1,410 |
| 2005-07-27 | 283,000 | 285,000 | 283,000 | 283,000 | 476 | 1,415 |
| 2005-07-26 | 286,000 | 287,000 | 282,000 | 283,000 | 931 | 1,415 |
| 2005-07-25 | 283,000 | 287,000 | 283,000 | 285,000 | 1,213 | 1,425 |
| 2005-07-22 | 283,000 | 283,000 | 281,000 | 283,000 | 365 | 1,415 |
| 2005-07-21 | 283,000 | 285,000 | 283,000 | 283,000 | 337 | 1,415 |
| 2005-07-20 | 285,000 | 285,000 | 283,000 | 283,000 | 379 | 1,415 |
| 2005-07-19 | 283,000 | 285,000 | 282,000 | 285,000 | 375 | 1,425 |
| 2005-07-15 | 287,000 | 288,000 | 280,000 | 282,000 | 959 | 1,410 |
| 2005-07-14 | 286,000 | 289,000 | 284,000 | 288,000 | 541 | 1,440 |
| 2005-07-13 | 290,000 | 290,000 | 287,000 | 288,000 | 457 | 1,440 |
| 2005-07-12 | 288,000 | 294,000 | 286,000 | 289,000 | 1,114 | 1,445 |
| 2005-07-11 | 287,000 | 290,000 | 285,000 | 288,000 | 633 | 1,440 |
| 2005-07-08 | 286,000 | 291,000 | 286,000 | 286,000 | 746 | 1,430 |
| 2005-07-07 | 287,000 | 289,000 | 285,000 | 287,000 | 1,278 | 1,435 |
| 2005-07-06 | 292,000 | 294,000 | 287,000 | 289,000 | 1,882 | 1,445 |
| 2005-07-05 | 284,000 | 295,000 | 283,000 | 295,000 | 4,964 | 1,475 |
| 2005-07-04 | 278,000 | 283,000 | 278,000 | 281,000 | 2,071 | 1,405 |
| 2005-07-01 | 274,000 | 278,000 | 273,000 | 276,000 | 1,779 | 1,380 |
| 2005-06-30 | 272,000 | 275,000 | 271,000 | 273,000 | 775 | 1,365 |
| 2005-06-29 | 273,000 | 273,000 | 270,000 | 272,000 | 618 | 1,360 |
| 2005-06-28 | 271,000 | 273,000 | 270,000 | 272,000 | 402 | 1,360 |
| 2005-06-27 | 273,000 | 273,000 | 269,000 | 271,000 | 786 | 1,355 |
| 2005-06-24 | 271,000 | 273,000 | 270,000 | 273,000 | 761 | 1,365 |
| 2005-06-23 | 274,000 | 276,000 | 270,000 | 273,000 | 1,479 | 1,365 |
| 2005-06-22 | 276,000 | 277,000 | 274,000 | 275,000 | 975 | 1,375 |
| 2005-06-21 | 279,000 | 280,000 | 275,000 | 276,000 | 973 | 1,380 |
| 2005-06-20 | 282,000 | 282,000 | 279,000 | 279,000 | 798 | 1,395 |
| 2005-06-17 | 284,000 | 284,000 | 281,000 | 281,000 | 791 | 1,405 |
| 2005-06-16 | 282,000 | 284,000 | 280,000 | 282,000 | 720 | 1,410 |
| 2005-06-15 | 278,000 | 281,000 | 278,000 | 281,000 | 1,120 | 1,405 |
| 2005-06-14 | 276,000 | 280,000 | 275,000 | 278,000 | 1,381 | 1,390 |
| 2005-06-13 | 276,000 | 278,000 | 275,000 | 275,000 | 1,217 | 1,375 |
| 2005-06-10 | 276,000 | 277,000 | 274,000 | 276,000 | 1,354 | 1,380 |
| 2005-06-09 | 278,000 | 279,000 | 275,000 | 275,000 | 677 | 1,375 |
| 2005-06-08 | 282,000 | 282,000 | 278,000 | 280,000 | 654 | 1,400 |
| 2005-06-07 | 282,000 | 282,000 | 278,000 | 281,000 | 717 | 1,405 |
| 2005-06-06 | 284,000 | 284,000 | 281,000 | 283,000 | 633 | 1,415 |
| 2005-06-03 | 282,000 | 284,000 | 278,000 | 283,000 | 755 | 1,415 |
| 2005-06-02 | 289,000 | 289,000 | 281,000 | 284,000 | 892 | 1,420 |
| 2005-06-01 | 280,000 | 285,000 | 279,000 | 285,000 | 1,902 | 1,425 |
| 2005-05-31 | 277,000 | 280,000 | 275,000 | 280,000 | 772 | 1,400 |
| 2005-05-30 | 277,000 | 279,000 | 276,000 | 278,000 | 315 | 1,390 |
| 2005-05-27 | 283,000 | 283,000 | 277,000 | 279,000 | 400 | 1,395 |
| 2005-05-26 | 279,000 | 282,000 | 270,000 | 281,000 | 810 | 1,405 |
| 2005-05-25 | 286,000 | 287,000 | 280,000 | 282,000 | 418 | 1,410 |
| 2005-05-24 | 289,000 | 291,000 | 285,000 | 285,000 | 519 | 1,425 |
| 2005-05-23 | 286,000 | 290,000 | 286,000 | 289,000 | 430 | 1,445 |
| 2005-05-20 | 288,000 | 294,000 | 288,000 | 290,000 | 692 | 1,450 |
| 2005-05-19 | 282,000 | 289,000 | 281,000 | 288,000 | 777 | 1,440 |
| 2005-05-18 | 273,000 | 280,000 | 273,000 | 277,000 | 897 | 1,385 |
| 2005-05-17 | 274,000 | 279,000 | 271,000 | 271,000 | 1,216 | 1,355 |
| 2005-05-16 | 293,000 | 293,000 | 264,000 | 271,000 | 1,953 | 1,355 |
| 2005-05-13 | 295,000 | 296,000 | 287,000 | 292,000 | 1,285 | 1,460 |
| 2005-05-12 | 300,000 | 302,000 | 298,000 | 299,000 | 633 | 1,495 |
| 2005-05-11 | 304,000 | 307,000 | 303,000 | 305,000 | 1,489 | 1,525 |
| 2005-05-10 | 309,000 | 318,000 | 308,000 | 314,000 | 1,211 | 1,570 |
| 2005-05-09 | 305,000 | 308,000 | 304,000 | 307,000 | 428 | 1,535 |
| 2005-05-06 | 300,000 | 303,000 | 299,000 | 302,000 | 607 | 1,510 |
| 2005-05-02 | 299,000 | 300,000 | 296,000 | 297,000 | 411 | 1,485 |
| 2005-04-28 | 299,000 | 301,000 | 296,000 | 296,000 | 395 | 1,480 |
| 2005-04-27 | 302,000 | 302,000 | 298,000 | 301,000 | 490 | 1,505 |
| 2005-04-26 | 300,000 | 303,000 | 298,000 | 302,000 | 327 | 1,510 |
| 2005-04-25 | 305,000 | 305,000 | 299,000 | 300,000 | 442 | 1,500 |
| 2005-04-22 | 305,000 | 305,000 | 302,000 | 304,000 | 335 | 1,520 |
| 2005-04-21 | 294,000 | 302,000 | 294,000 | 299,000 | 389 | 1,495 |
| 2005-04-20 | 303,000 | 306,000 | 299,000 | 302,000 | 431 | 1,510 |
| 2005-04-19 | 296,000 | 304,000 | 293,000 | 302,000 | 516 | 1,510 |
| 2005-04-18 | 293,000 | 298,000 | 288,000 | 290,000 | 1,506 | 1,450 |
| 2005-04-15 | 315,000 | 315,000 | 306,000 | 307,000 | 831 | 1,535 |
| 2005-04-14 | 315,000 | 316,000 | 311,000 | 316,000 | 565 | 1,580 |
| 2005-04-13 | 317,000 | 322,000 | 315,000 | 317,000 | 1,429 | 1,585 |
| 2005-04-12 | 314,000 | 320,000 | 311,000 | 318,000 | 1,188 | 1,590 |
| 2005-04-11 | 314,000 | 314,000 | 308,000 | 312,000 | 543 | 1,560 |
| 2005-04-08 | 308,000 | 316,000 | 307,000 | 315,000 | 1,581 | 1,575 |
| 2005-04-07 | 308,000 | 308,000 | 305,000 | 307,000 | 650 | 1,535 |
| 2005-04-06 | 308,000 | 308,000 | 304,000 | 306,000 | 472 | 1,530 |
| 2005-04-05 | 307,000 | 308,000 | 306,000 | 307,000 | 305 | 1,535 |
| 2005-04-04 | 308,000 | 308,000 | 305,000 | 307,000 | 284 | 1,535 |
| 2005-04-01 | 311,000 | 311,000 | 307,000 | 308,000 | 263 | 1,540 |
| 2005-03-31 | 307,000 | 312,000 | 307,000 | 312,000 | 579 | 1,560 |
| 2005-03-30 | 307,000 | 309,000 | 307,000 | 309,000 | 317 | 1,545 |
| 2005-03-29 | 309,000 | 311,000 | 307,000 | 307,000 | 739 | 1,535 |
| 2005-03-28 | 308,000 | 309,000 | 305,000 | 307,000 | 800 | 1,535 |
| 2005-03-25 | 316,000 | 316,000 | 312,000 | 314,000 | 1,134 | 1,570 |
| 2005-03-24 | 320,000 | 321,000 | 310,000 | 311,000 | 1,598 | 1,555 |
| 2005-03-23 | 315,000 | 325,000 | 314,000 | 323,000 | 4,115 | 1,615 |
| 2005-03-22 | 304,000 | 314,000 | 304,000 | 314,000 | 2,376 | 1,570 |
| 2005-03-18 | 298,000 | 304,000 | 298,000 | 302,000 | 1,006 | 1,510 |
| 2005-03-17 | 299,000 | 301,000 | 298,000 | 298,000 | 377 | 1,490 |
| 2005-03-16 | 299,000 | 302,000 | 298,000 | 301,000 | 756 | 1,505 |
| 2005-03-15 | 298,000 | 300,000 | 296,000 | 299,000 | 589 | 1,495 |
| 2005-03-14 | 296,000 | 301,000 | 295,000 | 298,000 | 867 | 1,490 |
| 2005-03-11 | 294,000 | 295,000 | 291,000 | 295,000 | 881 | 1,475 |
| 2005-03-10 | 290,000 | 292,000 | 289,000 | 290,000 | 465 | 1,450 |
| 2005-03-09 | 294,000 | 296,000 | 288,000 | 290,000 | 2,020 | 1,450 |
| 2005-03-08 | 295,000 | 297,000 | 294,000 | 295,000 | 542 | 1,475 |
| 2005-03-07 | 299,000 | 299,000 | 296,000 | 297,000 | 534 | 1,485 |
| 2005-03-04 | 300,000 | 300,000 | 297,000 | 298,000 | 440 | 1,490 |
| 2005-03-03 | 304,000 | 304,000 | 299,000 | 300,000 | 557 | 1,500 |
| 2005-03-02 | 302,000 | 304,000 | 300,000 | 304,000 | 1,166 | 1,520 |
| 2005-03-01 | 298,000 | 300,000 | 297,000 | 300,000 | 488 | 1,500 |
| 2005-02-28 | 298,000 | 298,000 | 295,000 | 296,000 | 413 | 1,480 |
| 2005-02-25 | 299,000 | 301,000 | 294,000 | 295,000 | 935 | 1,475 |
| 2005-02-24 | 294,000 | 296,000 | 294,000 | 294,000 | 335 | 1,470 |
| 2005-02-23 | 294,000 | 296,000 | 293,000 | 293,000 | 671 | 1,465 |
| 2005-02-22 | 295,000 | 298,000 | 294,000 | 294,000 | 938 | 1,470 |
| 2005-02-21 | 294,000 | 298,000 | 293,000 | 293,000 | 706 | 1,465 |
| 2005-02-18 | 301,000 | 301,000 | 295,000 | 297,000 | 937 | 1,485 |
| 2005-02-17 | 303,000 | 305,000 | 298,000 | 303,000 | 932 | 1,515 |
| 2005-02-16 | 306,000 | 307,000 | 305,000 | 305,000 | 707 | 1,525 |
| 2005-02-15 | 315,000 | 315,000 | 307,000 | 311,000 | 618 | 1,555 |
| 2005-02-14 | 313,000 | 318,000 | 309,000 | 315,000 | 2,156 | 1,575 |
| 2005-02-10 | 303,000 | 309,000 | 301,000 | 308,000 | 2,660 | 1,540 |
| 2005-02-09 | 301,000 | 303,000 | 299,000 | 303,000 | 2,022 | 1,515 |
| 2005-02-08 | 295,000 | 301,000 | 293,000 | 298,000 | 2,596 | 1,490 |
| 2005-02-07 | 294,000 | 297,000 | 292,000 | 294,000 | 553 | 1,470 |
| 2005-02-04 | 294,000 | 295,000 | 292,000 | 293,000 | 487 | 1,465 |
| 2005-02-03 | 297,000 | 297,000 | 293,000 | 294,000 | 261 | 1,470 |
| 2005-02-02 | 297,000 | 298,000 | 295,000 | 297,000 | 496 | 1,485 |
| 2005-02-01 | 297,000 | 298,000 | 294,000 | 296,000 | 470 | 1,480 |
| 2005-01-31 | 300,000 | 303,000 | 297,000 | 297,000 | 668 | 1,485 |
| 2005-01-28 | 299,000 | 301,000 | 296,000 | 299,000 | 504 | 1,495 |
| 2005-01-27 | 296,000 | 306,000 | 295,000 | 300,000 | 2,322 | 1,500 |
| 2005-01-26 | 292,000 | 296,000 | 292,000 | 296,000 | 565 | 1,480 |
| 2005-01-25 | 293,000 | 294,000 | 290,000 | 291,000 | 445 | 1,455 |
| 2005-01-24 | 291,000 | 295,000 | 290,000 | 293,000 | 371 | 1,465 |
| 2005-01-21 | 294,000 | 296,000 | 291,000 | 291,000 | 402 | 1,455 |
| 2005-01-20 | 288,000 | 296,000 | 286,000 | 295,000 | 1,011 | 1,475 |
| 2005-01-19 | 292,000 | 293,000 | 289,000 | 290,000 | 526 | 1,450 |
| 2005-01-18 | 294,000 | 296,000 | 292,000 | 293,000 | 442 | 1,465 |
| 2005-01-17 | 294,000 | 299,000 | 292,000 | 296,000 | 949 | 1,480 |
| 2005-01-14 | 293,000 | 297,000 | 292,000 | 294,000 | 745 | 1,470 |
| 2005-01-13 | 301,000 | 302,000 | 295,000 | 298,000 | 1,061 | 1,490 |
| 2005-01-12 | 304,000 | 308,000 | 299,000 | 301,000 | 2,435 | 1,505 |
| 2005-01-11 | 304,000 | 305,000 | 299,000 | 303,000 | 2,324 | 1,515 |
| 2005-01-07 | 290,000 | 307,000 | 290,000 | 301,000 | 4,361 | 1,505 |
| 2005-01-06 | 275,000 | 286,000 | 274,000 | 286,000 | 1,272 | 1,430 |
| 2005-01-05 | 273,000 | 277,000 | 272,000 | 275,000 | 507 | 1,375 |
| 2005-01-04 | 274,000 | 278,000 | 272,000 | 277,000 | 287 | 1,385 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2001-03-27]1株→3株
