2695 くら寿司(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 | 768,000 | 769,000 | 764,000 | 765,000 | 21 | 956.25 |
| 2005-12-29 | 763,000 | 768,000 | 760,000 | 768,000 | 64 | 960 |
| 2005-12-28 | 762,000 | 763,000 | 758,000 | 760,000 | 38 | 950 |
| 2005-12-27 | 768,000 | 770,000 | 757,000 | 758,000 | 109 | 947.50 |
| 2005-12-26 | 734,000 | 760,000 | 734,000 | 760,000 | 127 | 950 |
| 2005-12-22 | 735,000 | 736,000 | 731,000 | 732,000 | 34 | 915 |
| 2005-12-21 | 739,000 | 739,000 | 732,000 | 732,000 | 35 | 915 |
| 2005-12-20 | 732,000 | 738,000 | 727,000 | 732,000 | 62 | 915 |
| 2005-12-19 | 750,000 | 750,000 | 722,000 | 726,000 | 126 | 907.50 |
| 2005-12-16 | 750,000 | 757,000 | 745,000 | 750,000 | 121 | 937.50 |
| 2005-12-15 | 754,000 | 760,000 | 732,000 | 749,000 | 314 | 936.25 |
| 2005-12-14 | 750,000 | 808,000 | 750,000 | 804,000 | 217 | 1,005 |
| 2005-12-13 | 721,000 | 742,000 | 721,000 | 742,000 | 136 | 927.50 |
| 2005-12-12 | 715,000 | 720,000 | 712,000 | 720,000 | 62 | 900 |
| 2005-12-09 | 710,000 | 718,000 | 710,000 | 716,000 | 65 | 895 |
| 2005-12-08 | 718,000 | 719,000 | 710,000 | 719,000 | 33 | 898.75 |
| 2005-12-07 | 718,000 | 723,000 | 718,000 | 720,000 | 43 | 900 |
| 2005-12-06 | 726,000 | 728,000 | 718,000 | 720,000 | 63 | 900 |
| 2005-12-05 | 723,000 | 726,000 | 718,000 | 723,000 | 95 | 903.75 |
| 2005-12-02 | 724,000 | 724,000 | 718,000 | 721,000 | 44 | 901.25 |
| 2005-12-01 | 725,000 | 727,000 | 720,000 | 725,000 | 51 | 906.25 |
| 2005-11-30 | 727,000 | 727,000 | 721,000 | 722,000 | 38 | 902.50 |
| 2005-11-29 | 720,000 | 724,000 | 718,000 | 724,000 | 45 | 905 |
| 2005-11-28 | 727,000 | 727,000 | 716,000 | 716,000 | 43 | 895 |
| 2005-11-25 | 721,000 | 724,000 | 715,000 | 719,000 | 46 | 898.75 |
| 2005-11-24 | 731,000 | 731,000 | 715,000 | 715,000 | 46 | 893.75 |
| 2005-11-22 | 729,000 | 730,000 | 722,000 | 729,000 | 68 | 911.25 |
| 2005-11-21 | 737,000 | 737,000 | 721,000 | 721,000 | 41 | 901.25 |
| 2005-11-18 | 730,000 | 732,000 | 723,000 | 732,000 | 45 | 915 |
| 2005-11-17 | 720,000 | 729,000 | 715,000 | 729,000 | 74 | 911.25 |
| 2005-11-16 | 720,000 | 723,000 | 713,000 | 717,000 | 88 | 896.25 |
| 2005-11-15 | 726,000 | 726,000 | 720,000 | 724,000 | 84 | 905 |
| 2005-11-14 | 726,000 | 726,000 | 721,000 | 726,000 | 16 | 907.50 |
| 2005-11-11 | 738,000 | 738,000 | 720,000 | 728,000 | 25 | 910 |
| 2005-11-10 | 727,000 | 732,000 | 717,000 | 732,000 | 28 | 915 |
| 2005-11-09 | 738,000 | 739,000 | 731,000 | 737,000 | 39 | 921.25 |
| 2005-11-08 | 720,000 | 731,000 | 720,000 | 731,000 | 26 | 913.75 |
| 2005-11-07 | 713,000 | 717,000 | 712,000 | 717,000 | 13 | 896.25 |
| 2005-11-04 | 715,000 | 715,000 | 711,000 | 713,000 | 35 | 891.25 |
| 2005-11-02 | 709,000 | 714,000 | 700,000 | 706,000 | 46 | 882.50 |
| 2005-11-01 | 727,000 | 727,000 | 713,000 | 714,000 | 31 | 892.50 |
| 2005-10-31 | 725,000 | 742,000 | 716,000 | 727,000 | 97 | 908.75 |
| 2005-10-28 | 675,000 | 775,000 | 675,000 | 775,000 | 149 | 968.75 |
| 2005-10-27 | 647,000 | 679,000 | 646,000 | 675,000 | 59 | 843.75 |
| 2005-10-26 | 645,000 | 652,000 | 640,000 | 646,000 | 33 | 807.50 |
| 2005-10-25 | 640,000 | 645,000 | 622,000 | 645,000 | 34 | 806.25 |
| 2005-10-24 | 649,000 | 649,000 | 636,000 | 640,000 | 18 | 800 |
| 2005-10-21 | 645,000 | 651,000 | 645,000 | 645,000 | 22 | 806.25 |
| 2005-10-20 | 640,000 | 660,000 | 640,000 | 645,000 | 13 | 806.25 |
| 2005-10-19 | 665,000 | 667,000 | 627,000 | 636,000 | 75 | 795 |
| 2005-10-18 | 673,000 | 673,000 | 664,000 | 667,000 | 26 | 833.75 |
| 2005-10-17 | 656,000 | 668,000 | 656,000 | 668,000 | 43 | 835 |
| 2005-10-14 | 646,000 | 654,000 | 646,000 | 654,000 | 42 | 817.50 |
| 2005-10-13 | 649,000 | 653,000 | 643,000 | 643,000 | 57 | 803.75 |
| 2005-10-12 | 641,000 | 658,000 | 640,000 | 648,000 | 89 | 810 |
| 2005-10-11 | 629,000 | 640,000 | 628,000 | 635,000 | 77 | 793.75 |
| 2005-10-07 | 620,000 | 632,000 | 620,000 | 628,000 | 51 | 785 |
| 2005-10-06 | 620,000 | 620,000 | 615,000 | 618,000 | 19 | 772.50 |
| 2005-10-05 | 630,000 | 630,000 | 613,000 | 620,000 | 70 | 775 |
| 2005-10-04 | 595,000 | 639,000 | 592,000 | 620,000 | 161 | 775 |
| 2005-10-03 | 587,000 | 591,000 | 586,000 | 591,000 | 34 | 738.75 |
| 2005-09-30 | 599,000 | 599,000 | 579,000 | 583,000 | 30 | 728.75 |
| 2005-09-29 | 585,000 | 596,000 | 580,000 | 589,000 | 24 | 736.25 |
| 2005-09-28 | 590,000 | 590,000 | 575,000 | 576,000 | 57 | 720 |
| 2005-09-27 | 580,000 | 590,000 | 570,000 | 580,000 | 68 | 725 |
| 2005-09-26 | 575,000 | 577,000 | 567,000 | 570,000 | 29 | 712.50 |
| 2005-09-22 | 588,000 | 590,000 | 555,000 | 565,000 | 47 | 706.25 |
| 2005-09-21 | 548,000 | 570,000 | 541,000 | 568,000 | 48 | 710 |
| 2005-09-20 | 543,000 | 543,000 | 528,000 | 528,000 | 30 | 660 |
| 2005-09-16 | 511,000 | 514,000 | 506,000 | 513,000 | 26 | 641.25 |
| 2005-09-15 | 490,000 | 490,000 | 488,000 | 488,000 | 9 | 610 |
| 2005-09-14 | 490,000 | 490,000 | 490,000 | 490,000 | 2 | 612.50 |
| 2005-09-13 | 490,000 | 490,000 | 490,000 | 490,000 | 3 | 612.50 |
| 2005-09-12 | 490,000 | 495,000 | 490,000 | 495,000 | 4 | 618.75 |
| 2005-09-09 | 491,000 | 495,000 | 482,000 | 482,000 | 11 | 602.50 |
| 2005-09-08 | 500,000 | 500,000 | 495,000 | 495,000 | 6 | 618.75 |
| 2005-09-07 | 502,000 | 505,000 | 501,000 | 502,000 | 11 | 627.50 |
| 2005-09-06 | 496,000 | 500,000 | 495,000 | 497,000 | 19 | 621.25 |
| 2005-09-05 | 488,000 | 495,000 | 488,000 | 495,000 | 11 | 618.75 |
| 2005-09-02 | 480,000 | 484,000 | 479,000 | 484,000 | 6 | 605 |
| 2005-09-01 | 483,000 | 483,000 | 478,000 | 480,000 | 17 | 600 |
| 2005-08-31 | 470,000 | 480,000 | 468,000 | 478,000 | 39 | 597.50 |
| 2005-08-30 | 466,000 | 466,000 | 466,000 | 466,000 | 2 | 582.50 |
| 2005-08-29 | 470,000 | 470,000 | 470,000 | 470,000 | 2 | 587.50 |
| 2005-08-26 | 469,000 | 470,000 | 469,000 | 470,000 | 7 | 587.50 |
| 2005-08-25 | 469,000 | 469,000 | 469,000 | 469,000 | 2 | 586.25 |
| 2005-08-24 | 470,000 | 470,000 | 467,000 | 467,000 | 2 | 583.75 |
| 2005-08-23 | 467,000 | 469,000 | 467,000 | 467,000 | 32 | 583.75 |
| 2005-08-22 | 472,000 | 472,000 | 465,000 | 469,000 | 33 | 586.25 |
| 2005-08-19 | 465,000 | 469,000 | 465,000 | 469,000 | 6 | 586.25 |
| 2005-08-18 | 465,000 | 465,000 | 460,000 | 465,000 | 8 | 581.25 |
| 2005-08-17 | 469,000 | 469,000 | 460,000 | 460,000 | 5 | 575 |
| 2005-08-16 | 466,000 | 466,000 | 464,000 | 465,000 | 7 | 581.25 |
| 2005-08-15 | 465,000 | 467,000 | 465,000 | 467,000 | 4 | 583.75 |
| 2005-08-12 | 458,000 | 465,000 | 453,000 | 465,000 | 11 | 581.25 |
| 2005-08-11 | 465,000 | 466,000 | 463,000 | 463,000 | 5 | 578.75 |
| 2005-08-10 | 462,000 | 465,000 | 462,000 | 465,000 | 6 | 581.25 |
| 2005-08-09 | 459,000 | 463,000 | 459,000 | 461,000 | 5 | 576.25 |
| 2005-08-08 | 450,000 | 456,000 | 450,000 | 456,000 | 17 | 570 |
| 2005-08-05 | 455,000 | 457,000 | 454,000 | 456,000 | 14 | 570 |
| 2005-08-04 | 451,000 | 454,000 | 450,000 | 450,000 | 7 | 562.50 |
| 2005-08-03 | 460,000 | 460,000 | 454,000 | 454,000 | 3 | 567.50 |
| 2005-08-02 | 460,000 | 460,000 | 457,000 | 457,000 | 3 | 571.25 |
| 2005-08-01 | 460,000 | 462,000 | 458,000 | 458,000 | 6 | 572.50 |
| 2005-07-29 | 457,000 | 460,000 | 454,000 | 454,000 | 13 | 567.50 |
| 2005-07-28 | 457,000 | 458,000 | 453,000 | 454,000 | 5 | 567.50 |
| 2005-07-27 | 452,000 | 457,000 | 452,000 | 452,000 | 3 | 565 |
| 2005-07-26 | 460,000 | 460,000 | 452,000 | 452,000 | 5 | 565 |
| 2005-07-25 | 450,000 | 453,000 | 448,000 | 450,000 | 13 | 562.50 |
| 2005-07-22 | 449,000 | 449,000 | 446,000 | 446,000 | 2 | 557.50 |
| 2005-07-21 | 444,000 | 451,000 | 444,000 | 450,000 | 6 | 562.50 |
| 2005-07-20 | 455,000 | 455,000 | 442,000 | 448,000 | 31 | 560 |
| 2005-07-19 | 457,000 | 458,000 | 457,000 | 458,000 | 4 | 572.50 |
| 2005-07-15 | 467,000 | 467,000 | 451,000 | 457,000 | 16 | 571.25 |
| 2005-07-14 | 470,000 | 470,000 | 464,000 | 464,000 | 12 | 580 |
| 2005-07-13 | 464,000 | 470,000 | 463,000 | 470,000 | 19 | 587.50 |
| 2005-07-12 | 460,000 | 470,000 | 458,000 | 467,000 | 11 | 583.75 |
| 2005-07-11 | 453,000 | 457,000 | 453,000 | 457,000 | 9 | 571.25 |
| 2005-07-08 | 448,000 | 453,000 | 448,000 | 453,000 | 4 | 566.25 |
| 2005-07-07 | 451,000 | 453,000 | 450,000 | 453,000 | 5 | 566.25 |
| 2005-07-06 | 456,000 | 456,000 | 451,000 | 453,000 | 5 | 566.25 |
| 2005-07-05 | 453,000 | 453,000 | 447,000 | 453,000 | 12 | 566.25 |
| 2005-07-04 | 459,000 | 459,000 | 453,000 | 453,000 | 5 | 566.25 |
| 2005-07-01 | 460,000 | 461,000 | 460,000 | 461,000 | 2 | 576.25 |
| 2005-06-30 | 457,000 | 460,000 | 457,000 | 460,000 | 2 | 575 |
| 2005-06-29 | 462,000 | 462,000 | 457,000 | 457,000 | 22 | 571.25 |
| 2005-06-28 | 470,000 | 470,000 | 465,000 | 469,000 | 10 | 586.25 |
| 2005-06-27 | 465,000 | 475,000 | 465,000 | 470,000 | 13 | 587.50 |
| 2005-06-24 | 481,000 | 484,000 | 473,000 | 480,000 | 39 | 600 |
| 2005-06-23 | 476,000 | 478,000 | 472,000 | 477,000 | 32 | 596.25 |
| 2005-06-22 | 462,000 | 477,000 | 462,000 | 477,000 | 28 | 596.25 |
| 2005-06-21 | 474,000 | 477,000 | 462,000 | 462,000 | 35 | 577.50 |
| 2005-06-20 | 466,000 | 476,000 | 461,000 | 471,000 | 62 | 588.75 |
| 2005-06-17 | 439,000 | 452,000 | 439,000 | 446,000 | 28 | 557.50 |
| 2005-06-16 | 440,000 | 441,000 | 437,000 | 437,000 | 34 | 546.25 |
| 2005-06-15 | 435,000 | 440,000 | 427,000 | 432,000 | 39 | 540 |
| 2005-06-13 | 418,000 | 429,000 | 418,000 | 429,000 | 23 | 536.25 |
| 2005-06-10 | 420,000 | 420,000 | 420,000 | 420,000 | 2 | 525 |
| 2005-06-08 | 420,000 | 420,000 | 420,000 | 420,000 | 3 | 525 |
| 2005-06-07 | 407,000 | 420,000 | 402,000 | 420,000 | 8 | 525 |
| 2005-06-06 | 412,000 | 412,000 | 412,000 | 412,000 | 1 | 515 |
| 2005-06-03 | 415,000 | 415,000 | 413,000 | 413,000 | 3 | 516.25 |
| 2005-06-02 | 412,000 | 419,000 | 412,000 | 419,000 | 4 | 523.75 |
| 2005-06-01 | 415,000 | 415,000 | 412,000 | 412,000 | 3 | 515 |
| 2005-05-31 | 425,000 | 425,000 | 417,000 | 417,000 | 3 | 521.25 |
| 2005-05-30 | 425,000 | 429,000 | 420,000 | 427,000 | 13 | 533.75 |
| 2005-05-27 | 425,000 | 425,000 | 424,000 | 425,000 | 15 | 531.25 |
| 2005-05-26 | 422,000 | 426,000 | 422,000 | 425,000 | 4 | 531.25 |
| 2005-05-25 | 422,000 | 426,000 | 422,000 | 426,000 | 10 | 532.50 |
| 2005-05-24 | 424,000 | 427,000 | 424,000 | 427,000 | 13 | 533.75 |
| 2005-05-23 | 414,000 | 421,000 | 414,000 | 420,000 | 7 | 525 |
| 2005-05-20 | 410,000 | 413,000 | 410,000 | 413,000 | 4 | 516.25 |
| 2005-05-19 | 412,000 | 412,000 | 412,000 | 412,000 | 1 | 515 |
| 2005-05-18 | 405,000 | 407,000 | 404,000 | 407,000 | 6 | 508.75 |
| 2005-05-17 | 429,000 | 429,000 | 420,000 | 420,000 | 8 | 525 |
| 2005-05-16 | 429,000 | 431,000 | 429,000 | 429,000 | 6 | 536.25 |
| 2005-05-13 | 430,000 | 431,000 | 426,000 | 426,000 | 5 | 532.50 |
| 2005-05-12 | 430,000 | 431,000 | 430,000 | 430,000 | 9 | 537.50 |
| 2005-05-11 | 428,000 | 430,000 | 428,000 | 430,000 | 20 | 537.50 |
| 2005-05-10 | 424,000 | 430,000 | 424,000 | 429,000 | 14 | 536.25 |
| 2005-05-09 | 427,000 | 429,000 | 427,000 | 429,000 | 10 | 536.25 |
| 2005-05-06 | 426,000 | 427,000 | 421,000 | 427,000 | 22 | 533.75 |
| 2005-05-02 | 422,000 | 425,000 | 420,000 | 425,000 | 18 | 531.25 |
| 2005-04-28 | 426,000 | 430,000 | 421,000 | 426,000 | 8 | 532.50 |
| 2005-04-27 | 428,000 | 429,000 | 428,000 | 429,000 | 13 | 536.25 |
| 2005-04-26 | 419,000 | 433,000 | 419,000 | 427,000 | 51 | 533.75 |
| 2005-04-25 | 410,000 | 419,000 | 405,000 | 418,000 | 61 | 522.50 |
| 2005-04-22 | 411,000 | 412,000 | 409,000 | 411,000 | 36 | 513.75 |
| 2005-04-21 | 409,000 | 412,000 | 409,000 | 412,000 | 43 | 515 |
| 2005-04-20 | 410,000 | 411,000 | 410,000 | 410,000 | 29 | 512.50 |
| 2005-04-19 | 394,000 | 405,000 | 394,000 | 405,000 | 33 | 506.25 |
| 2005-04-18 | 399,000 | 399,000 | 382,000 | 399,000 | 40 | 498.75 |
| 2005-04-15 | 408,000 | 410,000 | 407,000 | 409,000 | 25 | 511.25 |
| 2005-04-14 | 410,000 | 413,000 | 409,000 | 413,000 | 42 | 516.25 |
| 2005-04-13 | 423,000 | 423,000 | 416,000 | 418,000 | 57 | 522.50 |
| 2005-04-12 | 424,000 | 424,000 | 422,000 | 423,000 | 12 | 528.75 |
| 2005-04-11 | 421,000 | 425,000 | 421,000 | 425,000 | 19 | 531.25 |
| 2005-04-08 | 422,000 | 423,000 | 420,000 | 420,000 | 37 | 525 |
| 2005-04-07 | 423,000 | 425,000 | 421,000 | 422,000 | 21 | 527.50 |
| 2005-04-06 | 422,000 | 423,000 | 421,000 | 423,000 | 23 | 528.75 |
| 2005-04-05 | 422,000 | 427,000 | 421,000 | 422,000 | 25 | 527.50 |
| 2005-04-04 | 413,000 | 419,000 | 411,000 | 418,000 | 58 | 522.50 |
| 2005-04-01 | 418,000 | 418,000 | 412,000 | 413,000 | 36 | 516.25 |
| 2005-03-31 | 432,000 | 432,000 | 409,000 | 420,000 | 122 | 525 |
| 2005-03-30 | 407,000 | 417,000 | 405,000 | 417,000 | 50 | 521.25 |
| 2005-03-29 | 403,000 | 407,000 | 401,000 | 404,000 | 47 | 505 |
| 2005-03-28 | 395,000 | 400,000 | 392,000 | 398,000 | 42 | 497.50 |
| 2005-03-25 | 391,000 | 393,000 | 390,000 | 391,000 | 27 | 488.75 |
| 2005-03-24 | 390,000 | 392,000 | 388,000 | 390,000 | 46 | 487.50 |
| 2005-03-23 | 383,000 | 388,000 | 383,000 | 388,000 | 25 | 485 |
| 2005-03-22 | 380,000 | 385,000 | 379,000 | 384,000 | 48 | 480 |
| 2005-03-18 | 367,000 | 370,000 | 365,000 | 370,000 | 125 | 462.50 |
| 2005-03-17 | 362,000 | 367,000 | 359,000 | 367,000 | 44 | 458.75 |
| 2005-03-16 | 364,000 | 367,000 | 360,000 | 361,000 | 27 | 451.25 |
| 2005-03-15 | 359,000 | 360,000 | 355,000 | 360,000 | 48 | 450 |
| 2005-03-14 | 359,000 | 359,000 | 354,000 | 354,000 | 18 | 442.50 |
| 2005-03-11 | 357,000 | 360,000 | 356,000 | 356,000 | 14 | 445 |
| 2005-03-10 | 361,000 | 364,000 | 356,000 | 360,000 | 39 | 450 |
| 2005-03-09 | 355,000 | 355,000 | 353,000 | 355,000 | 14 | 443.75 |
| 2005-03-08 | 355,000 | 355,000 | 350,000 | 352,000 | 7 | 440 |
| 2005-03-07 | 354,000 | 359,000 | 351,000 | 351,000 | 44 | 438.75 |
| 2005-03-04 | 355,000 | 355,000 | 351,000 | 353,000 | 25 | 441.25 |
| 2005-03-03 | 347,000 | 354,000 | 347,000 | 354,000 | 57 | 442.50 |
| 2005-03-02 | 346,000 | 348,000 | 346,000 | 347,000 | 12 | 433.75 |
| 2005-03-01 | 345,000 | 346,000 | 345,000 | 345,000 | 6 | 431.25 |
| 2005-02-28 | 346,000 | 347,000 | 346,000 | 347,000 | 9 | 433.75 |
| 2005-02-25 | 345,000 | 348,000 | 344,000 | 347,000 | 11 | 433.75 |
| 2005-02-24 | 345,000 | 345,000 | 344,000 | 344,000 | 6 | 430 |
| 2005-02-23 | 345,000 | 346,000 | 344,000 | 345,000 | 11 | 431.25 |
| 2005-02-22 | 345,000 | 346,000 | 345,000 | 346,000 | 4 | 432.50 |
| 2005-02-21 | 346,000 | 349,000 | 345,000 | 349,000 | 33 | 436.25 |
| 2005-02-18 | 341,000 | 345,000 | 341,000 | 341,000 | 22 | 426.25 |
| 2005-02-17 | 345,000 | 346,000 | 344,000 | 346,000 | 27 | 432.50 |
| 2005-02-16 | 345,000 | 347,000 | 345,000 | 345,000 | 5 | 431.25 |
| 2005-02-15 | 350,000 | 350,000 | 345,000 | 345,000 | 51 | 431.25 |
| 2005-02-14 | 348,000 | 348,000 | 344,000 | 346,000 | 28 | 432.50 |
| 2005-02-10 | 348,000 | 348,000 | 344,000 | 344,000 | 51 | 430 |
| 2005-02-09 | 345,000 | 348,000 | 345,000 | 348,000 | 8 | 435 |
| 2005-02-08 | 342,000 | 348,000 | 342,000 | 345,000 | 22 | 431.25 |
| 2005-02-07 | 348,000 | 348,000 | 342,000 | 345,000 | 52 | 431.25 |
| 2005-02-04 | 345,000 | 346,000 | 340,000 | 344,000 | 51 | 430 |
| 2005-02-03 | 344,000 | 349,000 | 339,000 | 346,000 | 131 | 432.50 |
| 2005-02-02 | 325,000 | 343,000 | 325,000 | 342,000 | 71 | 427.50 |
| 2005-02-01 | 323,000 | 329,000 | 322,000 | 329,000 | 69 | 411.25 |
| 2005-01-31 | 311,000 | 322,000 | 311,000 | 320,000 | 28 | 400 |
| 2005-01-28 | 313,000 | 313,000 | 311,000 | 311,000 | 7 | 388.75 |
| 2005-01-27 | 312,000 | 312,000 | 310,000 | 311,000 | 9 | 388.75 |
| 2005-01-26 | 312,000 | 314,000 | 310,000 | 310,000 | 34 | 387.50 |
| 2005-01-25 | 313,000 | 315,000 | 310,000 | 314,000 | 18 | 392.50 |
| 2005-01-24 | 310,000 | 311,000 | 309,000 | 311,000 | 8 | 388.75 |
| 2005-01-21 | 305,000 | 308,000 | 305,000 | 308,000 | 10 | 385 |
| 2005-01-20 | 310,000 | 310,000 | 303,000 | 303,000 | 21 | 378.75 |
| 2005-01-19 | 312,000 | 314,000 | 305,000 | 308,000 | 110 | 385 |
| 2005-01-18 | 319,000 | 319,000 | 314,000 | 314,000 | 27 | 392.50 |
| 2005-01-17 | 312,000 | 316,000 | 312,000 | 315,000 | 16 | 393.75 |
| 2005-01-14 | 306,000 | 308,000 | 301,000 | 307,000 | 27 | 383.75 |
| 2005-01-13 | 316,000 | 316,000 | 305,000 | 305,000 | 23 | 381.25 |
| 2005-01-12 | 320,000 | 320,000 | 315,000 | 316,000 | 15 | 395 |
| 2005-01-11 | 317,000 | 325,000 | 314,000 | 320,000 | 21 | 400 |
| 2005-01-07 | 303,000 | 317,000 | 300,000 | 316,000 | 75 | 395 |
| 2005-01-06 | 300,000 | 301,000 | 299,000 | 300,000 | 22 | 375 |
| 2005-01-05 | 300,000 | 300,000 | 298,000 | 299,000 | 31 | 373.75 |
分割・併合履歴 ： [2021-04-28]1株→2株 [2010-04-27]1株→200株 [2006-04-25]1株→2株 [2004-04-26]1株→2株 [2002-04-24]1株→2株 [2001-10-26]1株→2株
