2721 (株)ジェイホールディングス 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 | 174,000 | 174,000 | 166,000 | 173,000 | 40 | 1,730 |
| 2005-12-29 | 183,000 | 184,000 | 173,000 | 175,000 | 178 | 1,750 |
| 2005-12-28 | 181,000 | 185,000 | 176,000 | 180,000 | 662 | 1,800 |
| 2005-12-27 | 178,000 | 205,000 | 172,000 | 205,000 | 1,046 | 2,050 |
| 2005-12-26 | 176,000 | 180,000 | 172,000 | 175,000 | 112 | 1,750 |
| 2005-12-22 | 171,000 | 178,000 | 171,000 | 175,000 | 62 | 1,750 |
| 2005-12-21 | 176,000 | 176,000 | 170,000 | 171,000 | 93 | 1,710 |
| 2005-12-20 | 180,000 | 182,000 | 165,000 | 177,000 | 291 | 1,770 |
| 2005-12-19 | 176,000 | 183,000 | 174,000 | 183,000 | 181 | 1,830 |
| 2005-12-16 | 168,000 | 175,000 | 167,000 | 173,000 | 70 | 1,730 |
| 2005-12-15 | 162,000 | 172,000 | 162,000 | 168,000 | 245 | 1,680 |
| 2005-12-14 | 160,000 | 161,000 | 158,000 | 159,000 | 49 | 1,590 |
| 2005-12-13 | 152,000 | 156,000 | 152,000 | 156,000 | 74 | 1,560 |
| 2005-12-12 | 151,000 | 154,000 | 151,000 | 154,000 | 15 | 1,540 |
| 2005-12-09 | 150,000 | 151,000 | 150,000 | 151,000 | 6 | 1,510 |
| 2005-12-08 | 153,000 | 153,000 | 151,000 | 151,000 | 21 | 1,510 |
| 2005-12-07 | 150,000 | 150,000 | 150,000 | 150,000 | 29 | 1,500 |
| 2005-12-06 | 150,000 | 154,000 | 150,000 | 150,000 | 15 | 1,500 |
| 2005-12-05 | 155,000 | 155,000 | 149,000 | 150,000 | 11 | 1,500 |
| 2005-12-02 | 154,000 | 154,000 | 150,000 | 154,000 | 26 | 1,540 |
| 2005-12-01 | 152,000 | 154,000 | 152,000 | 154,000 | 22 | 1,540 |
| 2005-11-30 | 151,000 | 151,000 | 150,000 | 151,000 | 9 | 1,510 |
| 2005-11-29 | 150,000 | 154,000 | 150,000 | 150,000 | 29 | 1,500 |
| 2005-11-28 | 150,000 | 150,000 | 148,000 | 148,000 | 19 | 1,480 |
| 2005-11-25 | 150,000 | 152,000 | 150,000 | 152,000 | 25 | 1,520 |
| 2005-11-24 | 149,000 | 150,000 | 148,000 | 148,000 | 21 | 1,480 |
| 2005-11-22 | 149,000 | 149,000 | 148,000 | 149,000 | 17 | 1,490 |
| 2005-11-21 | 150,000 | 150,000 | 149,000 | 149,000 | 24 | 1,490 |
| 2005-11-18 | 152,000 | 153,000 | 147,000 | 151,000 | 106 | 1,510 |
| 2005-11-17 | 160,000 | 164,000 | 152,000 | 158,000 | 374 | 1,580 |
| 2005-11-16 | 151,000 | 160,000 | 149,000 | 160,000 | 59 | 1,600 |
| 2005-11-15 | 151,000 | 151,000 | 150,000 | 151,000 | 26 | 1,510 |
| 2005-11-14 | 152,000 | 152,000 | 151,000 | 152,000 | 14 | 1,520 |
| 2005-11-11 | 153,000 | 154,000 | 152,000 | 152,000 | 6 | 1,520 |
| 2005-11-10 | 151,000 | 155,000 | 151,000 | 154,000 | 17 | 1,540 |
| 2005-11-09 | 151,000 | 152,000 | 151,000 | 151,000 | 6 | 1,510 |
| 2005-11-08 | 151,000 | 153,000 | 150,000 | 153,000 | 29 | 1,530 |
| 2005-11-07 | 151,000 | 152,000 | 150,000 | 151,000 | 19 | 1,510 |
| 2005-11-04 | 154,000 | 156,000 | 153,000 | 153,000 | 23 | 1,530 |
| 2005-11-02 | 154,000 | 155,000 | 152,000 | 154,000 | 14 | 1,540 |
| 2005-11-01 | 153,000 | 154,000 | 152,000 | 154,000 | 19 | 1,540 |
| 2005-10-31 | 153,000 | 156,000 | 153,000 | 154,000 | 31 | 1,540 |
| 2005-10-28 | 151,000 | 152,000 | 150,000 | 151,000 | 15 | 1,510 |
| 2005-10-27 | 150,000 | 153,000 | 148,000 | 150,000 | 75 | 1,500 |
| 2005-10-26 | 168,000 | 168,000 | 156,000 | 156,000 | 305 | 1,560 |
| 2005-10-25 | 151,000 | 170,000 | 151,000 | 167,000 | 405 | 1,670 |
| 2005-10-24 | 146,000 | 156,000 | 146,000 | 154,000 | 66 | 1,540 |
| 2005-10-21 | 150,000 | 151,000 | 145,000 | 145,000 | 17 | 1,450 |
| 2005-10-20 | 152,000 | 152,000 | 150,000 | 151,000 | 16 | 1,510 |
| 2005-10-19 | 152,000 | 153,000 | 151,000 | 151,000 | 21 | 1,510 |
| 2005-10-18 | 157,000 | 157,000 | 155,000 | 155,000 | 4 | 1,550 |
| 2005-10-17 | 155,000 | 155,000 | 154,000 | 155,000 | 10 | 1,550 |
| 2005-10-14 | 155,000 | 155,000 | 154,000 | 155,000 | 17 | 1,550 |
| 2005-10-13 | 155,000 | 157,000 | 155,000 | 155,000 | 10 | 1,550 |
| 2005-10-12 | 155,000 | 157,000 | 155,000 | 157,000 | 8 | 1,570 |
| 2005-10-11 | 156,000 | 159,000 | 155,000 | 155,000 | 31 | 1,550 |
| 2005-10-07 | 157,000 | 157,000 | 155,000 | 157,000 | 11 | 1,570 |
| 2005-10-06 | 156,000 | 160,000 | 155,000 | 158,000 | 23 | 1,580 |
| 2005-10-05 | 157,000 | 159,000 | 156,000 | 157,000 | 31 | 1,570 |
| 2005-10-04 | 160,000 | 160,000 | 158,000 | 159,000 | 43 | 1,590 |
| 2005-10-03 | 161,000 | 161,000 | 157,000 | 161,000 | 73 | 1,610 |
| 2005-09-30 | 173,000 | 173,000 | 162,000 | 164,000 | 367 | 1,640 |
| 2005-09-29 | 162,000 | 167,000 | 159,000 | 167,000 | 182 | 1,670 |
| 2005-09-28 | 159,000 | 180,000 | 157,000 | 162,000 | 915 | 1,620 |
| 2005-09-27 | 155,000 | 161,000 | 151,000 | 161,000 | 56 | 1,610 |
| 2005-09-26 | 160,000 | 160,000 | 154,000 | 157,000 | 60 | 1,570 |
| 2005-09-22 | 161,000 | 161,000 | 159,000 | 160,000 | 14 | 1,600 |
| 2005-09-21 | 161,000 | 162,000 | 159,000 | 159,000 | 55 | 1,590 |
| 2005-09-20 | 163,000 | 164,000 | 161,000 | 161,000 | 33 | 1,610 |
| 2005-09-16 | 168,000 | 168,000 | 163,000 | 164,000 | 39 | 1,640 |
| 2005-09-15 | 171,000 | 174,000 | 166,000 | 168,000 | 279 | 1,680 |
| 2005-09-14 | 161,000 | 174,000 | 161,000 | 167,000 | 466 | 1,670 |
| 2005-09-13 | 160,000 | 160,000 | 159,000 | 160,000 | 4 | 1,600 |
| 2005-09-12 | 158,000 | 163,000 | 158,000 | 160,000 | 16 | 1,600 |
| 2005-09-09 | 159,000 | 160,000 | 158,000 | 158,000 | 8 | 1,580 |
| 2005-09-08 | 161,000 | 161,000 | 159,000 | 159,000 | 38 | 1,590 |
| 2005-09-07 | 163,000 | 163,000 | 161,000 | 161,000 | 15 | 1,610 |
| 2005-09-06 | 164,000 | 164,000 | 159,000 | 159,000 | 44 | 1,590 |
| 2005-09-05 | 166,000 | 166,000 | 161,000 | 163,000 | 31 | 1,630 |
| 2005-09-02 | 164,000 | 164,000 | 162,000 | 163,000 | 16 | 1,630 |
| 2005-09-01 | 163,000 | 167,000 | 163,000 | 163,000 | 32 | 1,630 |
| 2005-08-31 | 161,000 | 163,000 | 159,000 | 162,000 | 35 | 1,620 |
| 2005-08-30 | 162,000 | 162,000 | 160,000 | 161,000 | 24 | 1,610 |
| 2005-08-29 | 163,000 | 163,000 | 160,000 | 162,000 | 63 | 1,620 |
| 2005-08-26 | 170,000 | 174,000 | 162,000 | 165,000 | 383 | 1,650 |
| 2005-08-25 | 169,000 | 194,000 | 169,000 | 171,000 | 1,799 | 1,710 |
| 2005-08-24 | 169,000 | 171,000 | 169,000 | 169,000 | 27 | 1,690 |
| 2005-08-23 | 170,000 | 171,000 | 168,000 | 169,000 | 38 | 1,690 |
| 2005-08-22 | 170,000 | 178,000 | 167,000 | 168,000 | 210 | 1,680 |
| 2005-08-19 | 169,000 | 170,000 | 166,000 | 167,000 | 26 | 1,670 |
| 2005-08-18 | 171,000 | 172,000 | 168,000 | 170,000 | 18 | 1,700 |
| 2005-08-17 | 165,000 | 171,000 | 164,000 | 171,000 | 43 | 1,710 |
| 2005-08-16 | 167,000 | 168,000 | 164,000 | 164,000 | 65 | 1,640 |
| 2005-08-15 | 166,000 | 170,000 | 166,000 | 168,000 | 26 | 1,680 |
| 2005-08-12 | 168,000 | 179,000 | 168,000 | 168,000 | 454 | 1,680 |
| 2005-08-11 | 168,000 | 168,000 | 165,000 | 165,000 | 35 | 1,650 |
| 2005-08-10 | 167,000 | 169,000 | 166,000 | 168,000 | 19 | 1,680 |
| 2005-08-09 | 168,000 | 168,000 | 165,000 | 167,000 | 28 | 1,670 |
| 2005-08-08 | 160,000 | 167,000 | 160,000 | 167,000 | 40 | 1,670 |
| 2005-08-05 | 176,000 | 192,000 | 162,000 | 166,000 | 743 | 1,660 |
| 2005-08-04 | 162,000 | 177,000 | 162,000 | 173,000 | 374 | 1,730 |
| 2005-08-03 | 164,000 | 171,000 | 161,000 | 161,000 | 29 | 1,610 |
| 2005-08-02 | 169,000 | 169,000 | 163,000 | 164,000 | 51 | 1,640 |
| 2005-08-01 | 170,000 | 170,000 | 168,000 | 170,000 | 32 | 1,700 |
| 2005-07-29 | 171,000 | 172,000 | 171,000 | 171,000 | 4 | 1,710 |
| 2005-07-28 | 171,000 | 172,000 | 170,000 | 170,000 | 9 | 1,700 |
| 2005-07-27 | 172,000 | 172,000 | 169,000 | 171,000 | 43 | 1,710 |
| 2005-07-26 | 177,000 | 177,000 | 171,000 | 171,000 | 26 | 1,710 |
| 2005-07-25 | 171,000 | 176,000 | 171,000 | 175,000 | 39 | 1,750 |
| 2005-07-22 | 169,000 | 190,000 | 169,000 | 173,000 | 312 | 1,730 |
| 2005-07-21 | 171,000 | 173,000 | 167,000 | 168,000 | 52 | 1,680 |
| 2005-07-20 | 172,000 | 174,000 | 171,000 | 171,000 | 9 | 1,710 |
| 2005-07-19 | 172,000 | 176,000 | 171,000 | 172,000 | 22 | 1,720 |
| 2005-07-15 | 174,000 | 176,000 | 172,000 | 174,000 | 58 | 1,740 |
| 2005-07-14 | 178,000 | 181,000 | 173,000 | 174,000 | 106 | 1,740 |
| 2005-07-13 | 176,000 | 200,000 | 175,000 | 178,000 | 865 | 1,780 |
| 2005-07-12 | 173,000 | 174,000 | 173,000 | 174,000 | 12 | 1,740 |
| 2005-07-11 | 172,000 | 172,000 | 172,000 | 172,000 | 11 | 1,720 |
| 2005-07-08 | 173,000 | 173,000 | 171,000 | 172,000 | 17 | 1,720 |
| 2005-07-07 | 172,000 | 173,000 | 171,000 | 172,000 | 16 | 1,720 |
| 2005-07-06 | 173,000 | 174,000 | 171,000 | 173,000 | 30 | 1,730 |
| 2005-07-05 | 174,000 | 174,000 | 173,000 | 173,000 | 12 | 1,730 |
| 2005-07-04 | 174,000 | 175,000 | 173,000 | 175,000 | 15 | 1,750 |
| 2005-07-01 | 171,000 | 175,000 | 171,000 | 173,000 | 31 | 1,730 |
| 2005-06-30 | 176,000 | 176,000 | 172,000 | 172,000 | 52 | 1,720 |
| 2005-06-29 | 173,000 | 177,000 | 172,000 | 175,000 | 51 | 1,750 |
| 2005-06-28 | 172,000 | 176,000 | 171,000 | 171,000 | 39 | 1,710 |
| 2005-06-27 | 175,000 | 177,000 | 173,000 | 173,000 | 22 | 1,730 |
| 2005-06-24 | 174,000 | 175,000 | 172,000 | 175,000 | 46 | 1,750 |
| 2005-06-23 | 180,000 | 182,000 | 175,000 | 176,000 | 160 | 1,760 |
| 2005-06-22 | 197,000 | 207,000 | 181,000 | 182,000 | 552 | 1,820 |
| 2005-06-21 | 167,000 | 197,000 | 167,000 | 197,000 | 433 | 1,970 |
| 2005-06-20 | 175,000 | 175,000 | 166,000 | 167,000 | 67 | 1,670 |
| 2005-06-17 | 175,000 | 180,000 | 172,000 | 172,000 | 32 | 1,720 |
| 2005-06-16 | 172,000 | 180,000 | 171,000 | 172,000 | 42 | 1,720 |
| 2005-06-15 | 179,000 | 183,000 | 165,000 | 181,000 | 35 | 1,810 |
| 2005-06-14 | 183,000 | 186,000 | 179,000 | 182,000 | 28 | 1,820 |
| 2005-06-13 | 187,000 | 188,000 | 181,000 | 182,000 | 70 | 1,820 |
| 2005-06-10 | 182,000 | 192,000 | 180,000 | 184,000 | 90 | 1,840 |
| 2005-06-09 | 180,000 | 190,000 | 175,000 | 185,000 | 101 | 1,850 |
| 2005-06-08 | 192,000 | 192,000 | 178,000 | 182,000 | 93 | 1,820 |
| 2005-06-07 | 199,000 | 199,000 | 186,000 | 189,000 | 257 | 1,890 |
| 2005-06-06 | 200,000 | 210,000 | 186,000 | 196,000 | 1,219 | 1,960 |
| 2005-06-03 | 216,000 | 224,000 | 204,000 | 224,000 | 1,005 | 2,240 |
| 2005-06-02 | 166,000 | 194,000 | 161,000 | 194,000 | 310 | 1,940 |
| 2005-06-01 | 163,000 | 169,000 | 157,000 | 164,000 | 148 | 1,640 |
| 2005-05-31 | 175,000 | 177,000 | 166,000 | 169,000 | 166 | 1,690 |
| 2005-05-30 | 168,000 | 194,000 | 167,000 | 175,000 | 431 | 1,750 |
| 2005-05-27 | 181,000 | 181,000 | 161,000 | 165,000 | 115 | 1,650 |
| 2005-05-26 | 185,000 | 194,000 | 177,000 | 177,000 | 157 | 1,770 |
| 2005-05-25 | 196,000 | 210,000 | 176,000 | 183,000 | 347 | 1,830 |
| 2005-05-24 | 234,000 | 250,000 | 186,000 | 199,000 | 2,228 | 1,990 |
| 2005-05-23 | 192,000 | 210,000 | 189,000 | 210,000 | 777 | 2,100 |
| 2005-05-20 | 212,000 | 216,000 | 174,000 | 180,000 | 784 | 1,800 |
| 2005-05-19 | 239,000 | 286,000 | 193,000 | 207,000 | 1,918 | 2,070 |
| 2005-05-18 | 212,000 | 215,000 | 197,000 | 215,000 | 1,092 | 2,150 |
| 2005-05-17 | 164,000 | 185,000 | 155,000 | 185,000 | 355 | 1,850 |
| 2005-05-16 | 135,000 | 155,000 | 135,000 | 155,000 | 175 | 1,550 |
| 2005-05-13 | 130,000 | 137,000 | 130,000 | 135,000 | 55 | 1,350 |
| 2005-05-12 | 126,000 | 130,000 | 126,000 | 130,000 | 9 | 1,300 |
| 2005-05-11 | 125,000 | 127,000 | 125,000 | 126,000 | 7 | 1,260 |
| 2005-05-10 | 127,000 | 132,000 | 123,000 | 125,000 | 29 | 1,250 |
| 2005-05-09 | 128,000 | 128,000 | 121,000 | 126,000 | 22 | 1,260 |
| 2005-05-06 | 117,000 | 130,000 | 116,000 | 129,000 | 50 | 1,290 |
| 2005-05-02 | 120,000 | 120,000 | 114,000 | 117,000 | 33 | 1,170 |
| 2005-04-28 | 123,000 | 123,000 | 120,000 | 120,000 | 6 | 1,200 |
| 2005-04-27 | 122,000 | 123,000 | 122,000 | 123,000 | 16 | 1,230 |
| 2005-04-26 | 124,000 | 130,000 | 124,000 | 126,000 | 19 | 1,260 |
| 2005-04-25 | 125,000 | 125,000 | 119,000 | 122,000 | 19 | 1,220 |
| 2005-04-22 | 127,000 | 127,000 | 123,000 | 124,000 | 24 | 1,240 |
| 2005-04-21 | 128,000 | 128,000 | 123,000 | 125,000 | 44 | 1,250 |
| 2005-04-20 | 131,000 | 133,000 | 124,000 | 128,000 | 61 | 1,280 |
| 2005-04-19 | 152,000 | 154,000 | 128,000 | 128,000 | 208 | 1,280 |
| 2005-04-18 | 132,000 | 152,000 | 125,000 | 146,000 | 635 | 1,460 |
| 2005-04-15 | 122,000 | 132,000 | 121,000 | 132,000 | 49 | 1,320 |
| 2005-04-14 | 123,000 | 123,000 | 116,000 | 123,000 | 40 | 1,230 |
| 2005-04-13 | 121,000 | 122,000 | 120,000 | 122,000 | 7 | 1,220 |
| 2005-04-12 | 121,000 | 121,000 | 120,000 | 120,000 | 10 | 1,200 |
| 2005-04-11 | 128,000 | 130,000 | 121,000 | 123,000 | 37 | 1,230 |
| 2005-04-08 | 122,000 | 127,000 | 118,000 | 127,000 | 38 | 1,270 |
| 2005-04-07 | 118,000 | 122,000 | 118,000 | 122,000 | 10 | 1,220 |
| 2005-04-06 | 115,000 | 121,000 | 115,000 | 121,000 | 9 | 1,210 |
| 2005-04-04 | 116,000 | 116,000 | 114,000 | 114,000 | 3 | 1,140 |
| 2005-04-01 | 119,000 | 119,000 | 116,000 | 116,000 | 3 | 1,160 |
| 2005-03-31 | 113,000 | 120,000 | 113,000 | 120,000 | 5 | 1,200 |
| 2005-03-30 | 112,000 | 113,000 | 109,000 | 113,000 | 12 | 1,130 |
| 2005-03-28 | 114,000 | 114,000 | 114,000 | 114,000 | 1 | 1,140 |
| 2005-03-24 | 115,000 | 115,000 | 112,000 | 112,000 | 2 | 1,120 |
| 2005-03-23 | 116,000 | 116,000 | 115,000 | 115,000 | 3 | 1,150 |
| 2005-03-22 | 116,000 | 116,000 | 116,000 | 116,000 | 2 | 1,160 |
| 2005-03-18 | 115,000 | 116,000 | 112,000 | 116,000 | 8 | 1,160 |
| 2005-03-17 | 117,000 | 117,000 | 114,000 | 114,000 | 7 | 1,140 |
| 2005-03-16 | 111,000 | 116,000 | 111,000 | 116,000 | 26 | 1,160 |
| 2005-03-15 | 110,000 | 113,000 | 110,000 | 113,000 | 16 | 1,130 |
| 2005-03-14 | 110,000 | 110,000 | 110,000 | 110,000 | 7 | 1,100 |
| 2005-03-11 | 110,000 | 113,000 | 110,000 | 111,000 | 21 | 1,110 |
| 2005-03-09 | 110,000 | 113,000 | 110,000 | 110,000 | 13 | 1,100 |
| 2005-03-08 | 110,000 | 110,000 | 110,000 | 110,000 | 7 | 1,100 |
| 2005-03-07 | 113,000 | 113,000 | 111,000 | 111,000 | 2 | 1,110 |
| 2005-03-04 | 113,000 | 113,000 | 113,000 | 113,000 | 1 | 1,130 |
| 2005-03-03 | 115,000 | 116,000 | 113,000 | 113,000 | 13 | 1,130 |
| 2005-03-02 | 114,000 | 116,000 | 114,000 | 115,000 | 25 | 1,150 |
| 2005-03-01 | 111,000 | 111,000 | 111,000 | 111,000 | 7 | 1,110 |
| 2005-02-28 | 113,000 | 115,000 | 111,000 | 111,000 | 15 | 1,110 |
| 2005-02-25 | 112,000 | 113,000 | 110,000 | 113,000 | 6 | 1,130 |
| 2005-02-24 | 110,000 | 111,000 | 106,000 | 111,000 | 6 | 1,110 |
| 2005-02-23 | 106,000 | 113,000 | 106,000 | 113,000 | 8 | 1,130 |
| 2005-02-22 | 107,000 | 107,000 | 107,000 | 107,000 | 4 | 1,070 |
| 2005-02-21 | 106,000 | 110,000 | 106,000 | 109,000 | 16 | 1,090 |
| 2005-02-18 | 108,000 | 108,000 | 106,000 | 106,000 | 11 | 1,060 |
| 2005-02-17 | 111,000 | 111,000 | 109,000 | 109,000 | 18 | 1,090 |
| 2005-02-16 | 112,000 | 115,000 | 110,000 | 115,000 | 24 | 1,150 |
| 2005-02-15 | 113,000 | 115,000 | 113,000 | 115,000 | 5 | 1,150 |
| 2005-02-14 | 110,000 | 113,000 | 110,000 | 113,000 | 14 | 1,130 |
| 2005-02-10 | 112,000 | 112,000 | 108,000 | 110,000 | 8 | 1,100 |
| 2005-02-09 | 109,000 | 111,000 | 106,000 | 106,000 | 29 | 1,060 |
| 2005-02-08 | 114,000 | 115,000 | 108,000 | 109,000 | 99 | 1,090 |
| 2005-02-07 | 112,000 | 126,000 | 110,000 | 118,000 | 261 | 1,180 |
| 2005-02-04 | 106,000 | 107,000 | 104,000 | 106,000 | 17 | 1,060 |
| 2005-02-03 | 104,000 | 107,000 | 104,000 | 104,000 | 7 | 1,040 |
| 2005-02-02 | 104,000 | 104,000 | 101,000 | 101,000 | 5 | 1,010 |
| 2005-02-01 | 105,000 | 105,000 | 105,000 | 105,000 | 3 | 1,050 |
| 2005-01-31 | 109,000 | 109,000 | 105,000 | 105,000 | 3 | 1,050 |
| 2005-01-28 | 106,000 | 106,000 | 106,000 | 106,000 | 2 | 1,060 |
| 2005-01-27 | 108,000 | 108,000 | 106,000 | 106,000 | 5 | 1,060 |
| 2005-01-26 | 110,000 | 112,000 | 107,000 | 107,000 | 20 | 1,070 |
| 2005-01-25 | 105,000 | 109,000 | 105,000 | 109,000 | 11 | 1,090 |
| 2005-01-24 | 104,000 | 110,000 | 104,000 | 110,000 | 14 | 1,100 |
| 2005-01-21 | 102,000 | 110,000 | 102,000 | 110,000 | 11 | 1,100 |
| 2005-01-20 | 108,000 | 110,000 | 105,000 | 110,000 | 17 | 1,100 |
| 2005-01-19 | 108,000 | 109,000 | 108,000 | 109,000 | 5 | 1,090 |
| 2005-01-18 | 112,000 | 112,000 | 108,000 | 108,000 | 3 | 1,080 |
| 2005-01-17 | 107,000 | 112,000 | 106,000 | 112,000 | 36 | 1,120 |
| 2005-01-14 | 105,000 | 110,000 | 105,000 | 108,000 | 23 | 1,080 |
| 2005-01-13 | 111,000 | 111,000 | 105,000 | 108,000 | 21 | 1,080 |
| 2005-01-12 | 106,000 | 115,000 | 104,000 | 111,000 | 63 | 1,110 |
| 2005-01-11 | 104,000 | 110,000 | 104,000 | 106,000 | 31 | 1,060 |
| 2005-01-07 | 112,000 | 112,000 | 100,000 | 102,000 | 37 | 1,020 |
| 2005-01-06 | 100,000 | 108,000 | 100,000 | 108,000 | 23 | 1,080 |
| 2005-01-05 | 98,000 | 99,000 | 98,000 | 98,000 | 14 | 980 |
| 2005-01-04 | 97,300 | 99,000 | 97,300 | 99,000 | 4 | 990 |
分割・併合履歴 ： [2013-12-26]1株→100株
