2698 (株)キャンドゥ 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 | 138,000 | 139,000 | 137,000 | 137,000 | 261 | 1,370 |
| 2005-12-29 | 138,000 | 140,000 | 137,000 | 137,000 | 1,280 | 1,370 |
| 2005-12-28 | 138,000 | 139,000 | 136,000 | 137,000 | 547 | 1,370 |
| 2005-12-27 | 135,000 | 140,000 | 133,000 | 138,000 | 1,743 | 1,380 |
| 2005-12-26 | 132,000 | 137,000 | 131,000 | 136,000 | 1,393 | 1,360 |
| 2005-12-22 | 133,000 | 133,000 | 131,000 | 132,000 | 545 | 1,320 |
| 2005-12-21 | 132,000 | 133,000 | 131,000 | 133,000 | 719 | 1,330 |
| 2005-12-20 | 132,000 | 133,000 | 131,000 | 132,000 | 1,160 | 1,320 |
| 2005-12-19 | 132,000 | 132,000 | 131,000 | 132,000 | 284 | 1,320 |
| 2005-12-16 | 132,000 | 133,000 | 131,000 | 131,000 | 523 | 1,310 |
| 2005-12-15 | 132,000 | 133,000 | 131,000 | 131,000 | 477 | 1,310 |
| 2005-12-14 | 134,000 | 134,000 | 132,000 | 132,000 | 541 | 1,320 |
| 2005-12-13 | 136,000 | 136,000 | 133,000 | 133,000 | 854 | 1,330 |
| 2005-12-12 | 135,000 | 136,000 | 134,000 | 135,000 | 1,028 | 1,350 |
| 2005-12-09 | 130,000 | 134,000 | 129,000 | 133,000 | 1,571 | 1,330 |
| 2005-12-08 | 132,000 | 133,000 | 130,000 | 130,000 | 1,570 | 1,300 |
| 2005-12-07 | 132,000 | 133,000 | 130,000 | 132,000 | 1,586 | 1,320 |
| 2005-12-06 | 133,000 | 134,000 | 133,000 | 133,000 | 770 | 1,330 |
| 2005-12-05 | 135,000 | 136,000 | 133,000 | 134,000 | 1,418 | 1,340 |
| 2005-12-02 | 135,000 | 136,000 | 134,000 | 134,000 | 1,191 | 1,340 |
| 2005-12-01 | 135,000 | 136,000 | 134,000 | 135,000 | 609 | 1,350 |
| 2005-11-30 | 137,000 | 137,000 | 134,000 | 135,000 | 1,797 | 1,350 |
| 2005-11-29 | 134,000 | 137,000 | 133,000 | 137,000 | 2,283 | 1,370 |
| 2005-11-28 | 137,000 | 137,000 | 133,000 | 134,000 | 1,437 | 1,340 |
| 2005-11-25 | 139,000 | 139,000 | 136,000 | 138,000 | 1,996 | 1,380 |
| 2005-11-24 | 143,000 | 143,000 | 141,000 | 141,000 | 2,306 | 1,410 |
| 2005-11-22 | 144,000 | 144,000 | 143,000 | 143,000 | 790 | 1,430 |
| 2005-11-21 | 144,000 | 145,000 | 143,000 | 144,000 | 470 | 1,440 |
| 2005-11-18 | 143,000 | 144,000 | 142,000 | 144,000 | 503 | 1,440 |
| 2005-11-17 | 144,000 | 144,000 | 142,000 | 142,000 | 1,319 | 1,420 |
| 2005-11-16 | 145,000 | 145,000 | 143,000 | 144,000 | 430 | 1,440 |
| 2005-11-15 | 145,000 | 145,000 | 144,000 | 145,000 | 495 | 1,450 |
| 2005-11-14 | 144,000 | 145,000 | 143,000 | 144,000 | 431 | 1,440 |
| 2005-11-11 | 143,000 | 144,000 | 143,000 | 143,000 | 466 | 1,430 |
| 2005-11-10 | 144,000 | 145,000 | 143,000 | 143,000 | 514 | 1,430 |
| 2005-11-09 | 144,000 | 145,000 | 141,000 | 143,000 | 1,164 | 1,430 |
| 2005-11-08 | 148,000 | 148,000 | 144,000 | 144,000 | 1,765 | 1,440 |
| 2005-11-07 | 146,000 | 148,000 | 145,000 | 148,000 | 1,390 | 1,480 |
| 2005-11-04 | 143,000 | 144,000 | 142,000 | 144,000 | 1,200 | 1,440 |
| 2005-11-02 | 140,000 | 146,000 | 140,000 | 141,000 | 2,302 | 1,410 |
| 2005-11-01 | 139,000 | 140,000 | 138,000 | 139,000 | 434 | 1,390 |
| 2005-10-31 | 138,000 | 139,000 | 138,000 | 138,000 | 484 | 1,380 |
| 2005-10-28 | 138,000 | 138,000 | 137,000 | 137,000 | 547 | 1,370 |
| 2005-10-27 | 139,000 | 140,000 | 137,000 | 137,000 | 1,109 | 1,370 |
| 2005-10-26 | 138,000 | 139,000 | 137,000 | 138,000 | 606 | 1,380 |
| 2005-10-25 | 137,000 | 140,000 | 136,000 | 137,000 | 855 | 1,370 |
| 2005-10-24 | 137,000 | 138,000 | 136,000 | 136,000 | 395 | 1,360 |
| 2005-10-21 | 138,000 | 138,000 | 136,000 | 137,000 | 470 | 1,370 |
| 2005-10-20 | 138,000 | 139,000 | 137,000 | 138,000 | 788 | 1,380 |
| 2005-10-19 | 136,000 | 138,000 | 135,000 | 137,000 | 944 | 1,370 |
| 2005-10-18 | 135,000 | 138,000 | 134,000 | 135,000 | 1,458 | 1,350 |
| 2005-10-17 | 134,000 | 135,000 | 133,000 | 134,000 | 510 | 1,340 |
| 2005-10-14 | 134,000 | 134,000 | 132,000 | 133,000 | 205 | 1,330 |
| 2005-10-13 | 134,000 | 134,000 | 133,000 | 134,000 | 197 | 1,340 |
| 2005-10-12 | 135,000 | 136,000 | 133,000 | 134,000 | 1,119 | 1,340 |
| 2005-10-11 | 136,000 | 136,000 | 134,000 | 135,000 | 455 | 1,350 |
| 2005-10-07 | 134,000 | 136,000 | 133,000 | 136,000 | 1,002 | 1,360 |
| 2005-10-06 | 135,000 | 144,000 | 133,000 | 135,000 | 7,561 | 1,350 |
| 2005-10-05 | 129,000 | 130,000 | 128,000 | 129,000 | 513 | 1,290 |
| 2005-10-04 | 128,000 | 129,000 | 127,000 | 129,000 | 413 | 1,290 |
| 2005-10-03 | 128,000 | 129,000 | 127,000 | 128,000 | 237 | 1,280 |
| 2005-09-30 | 128,000 | 129,000 | 125,000 | 128,000 | 1,540 | 1,280 |
| 2005-09-29 | 128,000 | 129,000 | 125,000 | 126,000 | 789 | 1,260 |
| 2005-09-28 | 129,000 | 129,000 | 127,000 | 128,000 | 288 | 1,280 |
| 2005-09-27 | 127,000 | 129,000 | 125,000 | 128,000 | 1,105 | 1,280 |
| 2005-09-26 | 126,000 | 127,000 | 125,000 | 126,000 | 256 | 1,260 |
| 2005-09-22 | 125,000 | 126,000 | 125,000 | 126,000 | 318 | 1,260 |
| 2005-09-21 | 127,000 | 127,000 | 126,000 | 126,000 | 371 | 1,260 |
| 2005-09-20 | 127,000 | 128,000 | 126,000 | 127,000 | 176 | 1,270 |
| 2005-09-16 | 128,000 | 128,000 | 127,000 | 127,000 | 179 | 1,270 |
| 2005-09-15 | 126,000 | 128,000 | 126,000 | 128,000 | 314 | 1,280 |
| 2005-09-14 | 127,000 | 127,000 | 126,000 | 127,000 | 164 | 1,270 |
| 2005-09-13 | 128,000 | 128,000 | 127,000 | 128,000 | 344 | 1,280 |
| 2005-09-12 | 127,000 | 128,000 | 127,000 | 128,000 | 412 | 1,280 |
| 2005-09-09 | 125,000 | 127,000 | 124,000 | 127,000 | 972 | 1,270 |
| 2005-09-08 | 123,000 | 124,000 | 122,000 | 124,000 | 507 | 1,240 |
| 2005-09-07 | 122,000 | 123,000 | 121,000 | 123,000 | 502 | 1,230 |
| 2005-09-06 | 122,000 | 123,000 | 122,000 | 122,000 | 203 | 1,220 |
| 2005-09-05 | 123,000 | 124,000 | 122,000 | 122,000 | 234 | 1,220 |
| 2005-09-02 | 122,000 | 123,000 | 122,000 | 123,000 | 152 | 1,230 |
| 2005-09-01 | 122,000 | 123,000 | 122,000 | 122,000 | 153 | 1,220 |
| 2005-08-31 | 123,000 | 123,000 | 122,000 | 122,000 | 148 | 1,220 |
| 2005-08-30 | 123,000 | 123,000 | 122,000 | 123,000 | 207 | 1,230 |
| 2005-08-29 | 124,000 | 124,000 | 122,000 | 123,000 | 340 | 1,230 |
| 2005-08-26 | 125,000 | 125,000 | 123,000 | 124,000 | 326 | 1,240 |
| 2005-08-25 | 126,000 | 126,000 | 123,000 | 125,000 | 420 | 1,250 |
| 2005-08-24 | 124,000 | 126,000 | 124,000 | 126,000 | 188 | 1,260 |
| 2005-08-23 | 127,000 | 127,000 | 124,000 | 125,000 | 350 | 1,250 |
| 2005-08-22 | 125,000 | 126,000 | 125,000 | 126,000 | 305 | 1,260 |
| 2005-08-19 | 129,000 | 129,000 | 124,000 | 125,000 | 727 | 1,250 |
| 2005-08-18 | 127,000 | 130,000 | 126,000 | 129,000 | 1,091 | 1,290 |
| 2005-08-17 | 126,000 | 133,000 | 126,000 | 129,000 | 5,070 | 1,290 |
| 2005-08-16 | 124,000 | 126,000 | 123,000 | 124,000 | 598 | 1,240 |
| 2005-08-15 | 124,000 | 124,000 | 122,000 | 123,000 | 309 | 1,230 |
| 2005-08-12 | 124,000 | 125,000 | 123,000 | 123,000 | 508 | 1,230 |
| 2005-08-11 | 123,000 | 126,000 | 122,000 | 124,000 | 1,363 | 1,240 |
| 2005-08-10 | 121,000 | 124,000 | 121,000 | 123,000 | 735 | 1,230 |
| 2005-08-09 | 122,000 | 122,000 | 120,000 | 120,000 | 435 | 1,200 |
| 2005-08-08 | 120,000 | 123,000 | 119,000 | 122,000 | 1,995 | 1,220 |
| 2005-08-05 | 120,000 | 121,000 | 119,000 | 121,000 | 824 | 1,210 |
| 2005-08-04 | 120,000 | 120,000 | 117,000 | 119,000 | 559 | 1,190 |
| 2005-08-03 | 120,000 | 121,000 | 119,000 | 119,000 | 236 | 1,190 |
| 2005-08-02 | 120,000 | 121,000 | 119,000 | 121,000 | 588 | 1,210 |
| 2005-08-01 | 121,000 | 121,000 | 120,000 | 120,000 | 393 | 1,200 |
| 2005-07-29 | 121,000 | 123,000 | 120,000 | 120,000 | 1,204 | 1,200 |
| 2005-07-28 | 119,000 | 120,000 | 118,000 | 120,000 | 1,701 | 1,200 |
| 2005-07-27 | 117,000 | 119,000 | 117,000 | 119,000 | 1,157 | 1,190 |
| 2005-07-26 | 117,000 | 118,000 | 116,000 | 118,000 | 839 | 1,180 |
| 2005-07-25 | 116,000 | 117,000 | 116,000 | 116,000 | 722 | 1,160 |
| 2005-07-22 | 115,000 | 117,000 | 115,000 | 116,000 | 685 | 1,160 |
| 2005-07-21 | 117,000 | 119,000 | 116,000 | 118,000 | 1,140 | 1,180 |
| 2005-07-20 | 116,000 | 117,000 | 116,000 | 117,000 | 418 | 1,170 |
| 2005-07-19 | 117,000 | 118,000 | 116,000 | 116,000 | 742 | 1,160 |
| 2005-07-15 | 116,000 | 117,000 | 115,000 | 116,000 | 1,059 | 1,160 |
| 2005-07-14 | 117,000 | 117,000 | 115,000 | 115,000 | 702 | 1,150 |
| 2005-07-13 | 118,000 | 119,000 | 116,000 | 117,000 | 1,878 | 1,170 |
| 2005-07-12 | 115,000 | 116,000 | 114,000 | 115,000 | 502 | 1,150 |
| 2005-07-11 | 115,000 | 116,000 | 114,000 | 115,000 | 669 | 1,150 |
| 2005-07-08 | 114,000 | 115,000 | 113,000 | 114,000 | 557 | 1,140 |
| 2005-07-07 | 114,000 | 116,000 | 113,000 | 114,000 | 954 | 1,140 |
| 2005-07-06 | 116,000 | 116,000 | 114,000 | 114,000 | 647 | 1,140 |
| 2005-07-05 | 118,000 | 122,000 | 114,000 | 115,000 | 7,286 | 1,150 |
| 2005-07-04 | 111,000 | 112,000 | 111,000 | 112,000 | 246 | 1,120 |
| 2005-07-01 | 111,000 | 112,000 | 111,000 | 112,000 | 156 | 1,120 |
| 2005-06-30 | 112,000 | 112,000 | 111,000 | 111,000 | 144 | 1,110 |
| 2005-06-29 | 112,000 | 112,000 | 111,000 | 112,000 | 171 | 1,120 |
| 2005-06-28 | 111,000 | 112,000 | 111,000 | 112,000 | 74 | 1,120 |
| 2005-06-27 | 113,000 | 113,000 | 111,000 | 111,000 | 75 | 1,110 |
| 2005-06-24 | 112,000 | 112,000 | 111,000 | 112,000 | 84 | 1,120 |
| 2005-06-23 | 112,000 | 112,000 | 112,000 | 112,000 | 118 | 1,120 |
| 2005-06-22 | 112,000 | 113,000 | 112,000 | 113,000 | 84 | 1,130 |
| 2005-06-21 | 112,000 | 113,000 | 112,000 | 113,000 | 110 | 1,130 |
| 2005-06-20 | 112,000 | 113,000 | 112,000 | 112,000 | 81 | 1,120 |
| 2005-06-17 | 112,000 | 113,000 | 112,000 | 113,000 | 188 | 1,130 |
| 2005-06-16 | 111,000 | 112,000 | 111,000 | 111,000 | 123 | 1,110 |
| 2005-06-15 | 112,000 | 113,000 | 111,000 | 112,000 | 223 | 1,120 |
| 2005-06-14 | 112,000 | 112,000 | 111,000 | 111,000 | 185 | 1,110 |
| 2005-06-13 | 112,000 | 113,000 | 111,000 | 111,000 | 462 | 1,110 |
| 2005-06-10 | 112,000 | 112,000 | 111,000 | 112,000 | 314 | 1,120 |
| 2005-06-09 | 113,000 | 113,000 | 111,000 | 112,000 | 498 | 1,120 |
| 2005-06-08 | 111,000 | 113,000 | 111,000 | 113,000 | 280 | 1,130 |
| 2005-06-07 | 112,000 | 113,000 | 111,000 | 112,000 | 290 | 1,120 |
| 2005-06-06 | 111,000 | 113,000 | 111,000 | 113,000 | 464 | 1,130 |
| 2005-06-03 | 112,000 | 112,000 | 111,000 | 111,000 | 159 | 1,110 |
| 2005-06-02 | 113,000 | 113,000 | 112,000 | 112,000 | 231 | 1,120 |
| 2005-06-01 | 113,000 | 114,000 | 112,000 | 113,000 | 303 | 1,130 |
| 2005-05-31 | 112,000 | 113,000 | 111,000 | 113,000 | 267 | 1,130 |
| 2005-05-30 | 111,000 | 113,000 | 110,000 | 113,000 | 300 | 1,130 |
| 2005-05-27 | 111,000 | 112,000 | 111,000 | 111,000 | 257 | 1,110 |
| 2005-05-26 | 111,000 | 112,000 | 110,000 | 112,000 | 746 | 1,120 |
| 2005-05-25 | 113,000 | 114,000 | 112,000 | 114,000 | 1,309 | 1,140 |
| 2005-05-24 | 115,000 | 115,000 | 113,000 | 113,000 | 1,023 | 1,130 |
| 2005-05-23 | 116,000 | 116,000 | 115,000 | 116,000 | 440 | 1,160 |
| 2005-05-20 | 116,000 | 116,000 | 115,000 | 115,000 | 159 | 1,150 |
| 2005-05-19 | 115,000 | 116,000 | 114,000 | 115,000 | 271 | 1,150 |
| 2005-05-18 | 115,000 | 116,000 | 114,000 | 115,000 | 512 | 1,150 |
| 2005-05-17 | 117,000 | 117,000 | 115,000 | 115,000 | 418 | 1,150 |
| 2005-05-16 | 117,000 | 118,000 | 116,000 | 117,000 | 253 | 1,170 |
| 2005-05-13 | 118,000 | 118,000 | 117,000 | 117,000 | 190 | 1,170 |
| 2005-05-12 | 118,000 | 119,000 | 117,000 | 119,000 | 451 | 1,190 |
| 2005-05-11 | 118,000 | 119,000 | 117,000 | 119,000 | 271 | 1,190 |
| 2005-05-10 | 119,000 | 119,000 | 117,000 | 119,000 | 534 | 1,190 |
| 2005-05-09 | 118,000 | 119,000 | 117,000 | 119,000 | 617 | 1,190 |
| 2005-05-06 | 118,000 | 119,000 | 118,000 | 118,000 | 699 | 1,180 |
| 2005-05-02 | 116,000 | 118,000 | 115,000 | 117,000 | 506 | 1,170 |
| 2005-04-28 | 116,000 | 116,000 | 115,000 | 115,000 | 118 | 1,150 |
| 2005-04-27 | 116,000 | 116,000 | 115,000 | 116,000 | 145 | 1,160 |
| 2005-04-26 | 116,000 | 117,000 | 115,000 | 116,000 | 337 | 1,160 |
| 2005-04-25 | 116,000 | 116,000 | 115,000 | 115,000 | 157 | 1,150 |
| 2005-04-22 | 115,000 | 116,000 | 114,000 | 115,000 | 504 | 1,150 |
| 2005-04-21 | 114,000 | 115,000 | 113,000 | 114,000 | 308 | 1,140 |
| 2005-04-20 | 115,000 | 116,000 | 114,000 | 114,000 | 234 | 1,140 |
| 2005-04-19 | 112,000 | 114,000 | 112,000 | 113,000 | 331 | 1,130 |
| 2005-04-18 | 112,000 | 113,000 | 111,000 | 112,000 | 858 | 1,120 |
| 2005-04-15 | 115,000 | 116,000 | 113,000 | 113,000 | 665 | 1,130 |
| 2005-04-14 | 116,000 | 116,000 | 115,000 | 115,000 | 307 | 1,150 |
| 2005-04-13 | 116,000 | 116,000 | 115,000 | 116,000 | 408 | 1,160 |
| 2005-04-12 | 116,000 | 117,000 | 116,000 | 116,000 | 473 | 1,160 |
| 2005-04-11 | 117,000 | 117,000 | 116,000 | 116,000 | 579 | 1,160 |
| 2005-04-08 | 117,000 | 117,000 | 116,000 | 117,000 | 787 | 1,170 |
| 2005-04-07 | 118,000 | 118,000 | 117,000 | 117,000 | 562 | 1,170 |
| 2005-04-06 | 117,000 | 118,000 | 117,000 | 117,000 | 532 | 1,170 |
| 2005-04-05 | 118,000 | 118,000 | 117,000 | 117,000 | 546 | 1,170 |
| 2005-04-04 | 119,000 | 119,000 | 118,000 | 118,000 | 494 | 1,180 |
| 2005-04-01 | 119,000 | 119,000 | 118,000 | 119,000 | 363 | 1,190 |
| 2005-03-31 | 117,000 | 119,000 | 117,000 | 119,000 | 802 | 1,190 |
| 2005-03-30 | 117,000 | 117,000 | 116,000 | 117,000 | 329 | 1,170 |
| 2005-03-29 | 119,000 | 119,000 | 116,000 | 117,000 | 904 | 1,170 |
| 2005-03-28 | 116,000 | 119,000 | 116,000 | 119,000 | 1,263 | 1,190 |
| 2005-03-25 | 115,000 | 116,000 | 114,000 | 115,000 | 530 | 1,150 |
| 2005-03-24 | 114,000 | 115,000 | 113,000 | 114,000 | 349 | 1,140 |
| 2005-03-23 | 113,000 | 115,000 | 113,000 | 113,000 | 457 | 1,130 |
| 2005-03-22 | 114,000 | 115,000 | 113,000 | 114,000 | 780 | 1,140 |
| 2005-03-18 | 112,000 | 113,000 | 112,000 | 112,000 | 558 | 1,120 |
| 2005-03-17 | 112,000 | 113,000 | 111,000 | 112,000 | 383 | 1,120 |
| 2005-03-16 | 113,000 | 113,000 | 111,000 | 111,000 | 410 | 1,110 |
| 2005-03-15 | 113,000 | 114,000 | 112,000 | 113,000 | 747 | 1,130 |
| 2005-03-14 | 113,000 | 114,000 | 113,000 | 113,000 | 396 | 1,130 |
| 2005-03-11 | 112,000 | 114,000 | 112,000 | 112,000 | 602 | 1,120 |
| 2005-03-10 | 113,000 | 114,000 | 113,000 | 113,000 | 295 | 1,130 |
| 2005-03-09 | 113,000 | 114,000 | 113,000 | 114,000 | 283 | 1,140 |
| 2005-03-08 | 114,000 | 114,000 | 113,000 | 113,000 | 564 | 1,130 |
| 2005-03-07 | 114,000 | 114,000 | 113,000 | 114,000 | 407 | 1,140 |
| 2005-03-04 | 113,000 | 114,000 | 112,000 | 113,000 | 615 | 1,130 |
| 2005-03-03 | 114,000 | 115,000 | 112,000 | 112,000 | 1,057 | 1,120 |
| 2005-03-02 | 112,000 | 114,000 | 112,000 | 113,000 | 963 | 1,130 |
| 2005-03-01 | 111,000 | 112,000 | 111,000 | 112,000 | 484 | 1,120 |
| 2005-02-28 | 110,000 | 111,000 | 110,000 | 111,000 | 417 | 1,110 |
| 2005-02-25 | 110,000 | 111,000 | 110,000 | 110,000 | 288 | 1,100 |
| 2005-02-24 | 111,000 | 111,000 | 109,000 | 111,000 | 239 | 1,110 |
| 2005-02-23 | 110,000 | 111,000 | 110,000 | 111,000 | 229 | 1,110 |
| 2005-02-22 | 110,000 | 111,000 | 109,000 | 110,000 | 506 | 1,100 |
| 2005-02-21 | 112,000 | 113,000 | 110,000 | 111,000 | 1,119 | 1,110 |
| 2005-02-18 | 111,000 | 112,000 | 110,000 | 112,000 | 631 | 1,120 |
| 2005-02-17 | 112,000 | 113,000 | 110,000 | 110,000 | 568 | 1,100 |
| 2005-02-16 | 112,000 | 113,000 | 112,000 | 112,000 | 287 | 1,120 |
| 2005-02-15 | 113,000 | 113,000 | 112,000 | 112,000 | 337 | 1,120 |
| 2005-02-14 | 114,000 | 114,000 | 113,000 | 113,000 | 305 | 1,130 |
| 2005-02-10 | 113,000 | 114,000 | 112,000 | 114,000 | 358 | 1,140 |
| 2005-02-09 | 114,000 | 114,000 | 113,000 | 113,000 | 578 | 1,130 |
| 2005-02-08 | 113,000 | 114,000 | 112,000 | 113,000 | 462 | 1,130 |
| 2005-02-07 | 113,000 | 113,000 | 112,000 | 112,000 | 444 | 1,120 |
| 2005-02-04 | 113,000 | 114,000 | 112,000 | 113,000 | 494 | 1,130 |
| 2005-02-03 | 115,000 | 115,000 | 113,000 | 113,000 | 418 | 1,130 |
| 2005-02-02 | 113,000 | 114,000 | 113,000 | 114,000 | 507 | 1,140 |
| 2005-02-01 | 115,000 | 116,000 | 112,000 | 113,000 | 1,076 | 1,130 |
| 2005-01-31 | 111,000 | 115,000 | 110,000 | 115,000 | 2,402 | 1,150 |
| 2005-01-28 | 114,000 | 115,000 | 110,000 | 111,000 | 1,848 | 1,110 |
| 2005-01-27 | 118,000 | 119,000 | 113,000 | 114,000 | 1,623 | 1,140 |
| 2005-01-26 | 119,000 | 120,000 | 118,000 | 118,000 | 661 | 1,180 |
| 2005-01-25 | 122,000 | 122,000 | 118,000 | 119,000 | 799 | 1,190 |
| 2005-01-24 | 120,000 | 122,000 | 119,000 | 122,000 | 575 | 1,220 |
| 2005-01-21 | 119,000 | 121,000 | 119,000 | 121,000 | 383 | 1,210 |
| 2005-01-20 | 122,000 | 123,000 | 119,000 | 119,000 | 680 | 1,190 |
| 2005-01-19 | 124,000 | 125,000 | 122,000 | 122,000 | 785 | 1,220 |
| 2005-01-18 | 123,000 | 124,000 | 122,000 | 123,000 | 755 | 1,230 |
| 2005-01-17 | 121,000 | 123,000 | 120,000 | 122,000 | 1,093 | 1,220 |
| 2005-01-14 | 121,000 | 121,000 | 119,000 | 121,000 | 1,097 | 1,210 |
| 2005-01-13 | 122,000 | 123,000 | 120,000 | 120,000 | 929 | 1,200 |
| 2005-01-12 | 124,000 | 124,000 | 121,000 | 121,000 | 710 | 1,210 |
| 2005-01-11 | 124,000 | 125,000 | 123,000 | 123,000 | 306 | 1,230 |
| 2005-01-07 | 126,000 | 126,000 | 123,000 | 124,000 | 233 | 1,240 |
| 2005-01-06 | 124,000 | 127,000 | 124,000 | 125,000 | 339 | 1,250 |
| 2005-01-05 | 128,000 | 129,000 | 125,000 | 125,000 | 204 | 1,250 |
| 2005-01-04 | 129,000 | 130,000 | 128,000 | 129,000 | 66 | 1,290 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2004-11-25]1株→2株 [2001-11-27]1株→10株
