2722 (株)IK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 | 270,000 | 270,000 | 268,000 | 269,000 | 22 | 336.25 |
| 2005-12-29 | 269,000 | 270,000 | 267,000 | 269,000 | 55 | 336.25 |
| 2005-12-28 | 270,000 | 270,000 | 267,000 | 267,000 | 58 | 333.75 |
| 2005-12-27 | 269,000 | 271,000 | 267,000 | 270,000 | 135 | 337.50 |
| 2005-12-26 | 275,000 | 275,000 | 265,000 | 269,000 | 539 | 336.25 |
| 2005-12-22 | 305,000 | 305,000 | 303,000 | 305,000 | 35 | 381.25 |
| 2005-12-21 | 304,000 | 308,000 | 302,000 | 302,000 | 114 | 377.50 |
| 2005-12-20 | 306,000 | 308,000 | 303,000 | 304,000 | 75 | 380 |
| 2005-12-19 | 306,000 | 311,000 | 301,000 | 305,000 | 87 | 381.25 |
| 2005-12-16 | 296,000 | 307,000 | 294,000 | 306,000 | 139 | 382.50 |
| 2005-12-15 | 294,000 | 296,000 | 293,000 | 293,000 | 49 | 366.25 |
| 2005-12-14 | 295,000 | 296,000 | 292,000 | 292,000 | 59 | 365 |
| 2005-12-13 | 294,000 | 294,000 | 293,000 | 293,000 | 31 | 366.25 |
| 2005-12-12 | 296,000 | 296,000 | 293,000 | 294,000 | 60 | 367.50 |
| 2005-12-09 | 295,000 | 297,000 | 295,000 | 296,000 | 39 | 370 |
| 2005-12-08 | 294,000 | 295,000 | 294,000 | 294,000 | 33 | 367.50 |
| 2005-12-07 | 295,000 | 295,000 | 294,000 | 294,000 | 58 | 367.50 |
| 2005-12-06 | 295,000 | 297,000 | 294,000 | 295,000 | 42 | 368.75 |
| 2005-12-05 | 296,000 | 298,000 | 296,000 | 296,000 | 41 | 370 |
| 2005-12-02 | 296,000 | 297,000 | 295,000 | 295,000 | 51 | 368.75 |
| 2005-12-01 | 296,000 | 297,000 | 295,000 | 296,000 | 18 | 370 |
| 2005-11-30 | 296,000 | 298,000 | 295,000 | 295,000 | 32 | 368.75 |
| 2005-11-29 | 298,000 | 298,000 | 296,000 | 296,000 | 24 | 370 |
| 2005-11-28 | 300,000 | 300,000 | 295,000 | 298,000 | 12 | 372.50 |
| 2005-11-25 | 298,000 | 301,000 | 292,000 | 301,000 | 56 | 376.25 |
| 2005-11-24 | 302,000 | 302,000 | 299,000 | 300,000 | 32 | 375 |
| 2005-11-22 | 302,000 | 302,000 | 299,000 | 301,000 | 17 | 376.25 |
| 2005-11-21 | 299,000 | 301,000 | 298,000 | 300,000 | 44 | 375 |
| 2005-11-18 | 304,000 | 304,000 | 297,000 | 297,000 | 39 | 371.25 |
| 2005-11-17 | 296,000 | 304,000 | 296,000 | 303,000 | 69 | 378.75 |
| 2005-11-16 | 298,000 | 298,000 | 295,000 | 295,000 | 59 | 368.75 |
| 2005-11-15 | 305,000 | 305,000 | 300,000 | 300,000 | 79 | 375 |
| 2005-11-14 | 306,000 | 307,000 | 303,000 | 305,000 | 47 | 381.25 |
| 2005-11-11 | 309,000 | 309,000 | 305,000 | 306,000 | 66 | 382.50 |
| 2005-11-10 | 307,000 | 309,000 | 306,000 | 308,000 | 40 | 385 |
| 2005-11-09 | 308,000 | 310,000 | 306,000 | 307,000 | 59 | 383.75 |
| 2005-11-08 | 311,000 | 311,000 | 307,000 | 309,000 | 34 | 386.25 |
| 2005-11-07 | 312,000 | 317,000 | 309,000 | 309,000 | 91 | 386.25 |
| 2005-11-04 | 312,000 | 314,000 | 311,000 | 312,000 | 62 | 390 |
| 2005-11-02 | 313,000 | 315,000 | 310,000 | 311,000 | 87 | 388.75 |
| 2005-11-01 | 308,000 | 312,000 | 308,000 | 311,000 | 22 | 388.75 |
| 2005-10-31 | 313,000 | 313,000 | 310,000 | 310,000 | 35 | 387.50 |
| 2005-10-28 | 309,000 | 312,000 | 306,000 | 312,000 | 35 | 390 |
| 2005-10-27 | 306,000 | 310,000 | 306,000 | 309,000 | 36 | 386.25 |
| 2005-10-26 | 315,000 | 315,000 | 308,000 | 310,000 | 41 | 387.50 |
| 2005-10-25 | 320,000 | 322,000 | 315,000 | 315,000 | 46 | 393.75 |
| 2005-10-24 | 312,000 | 318,000 | 311,000 | 318,000 | 51 | 397.50 |
| 2005-10-21 | 307,000 | 309,000 | 304,000 | 309,000 | 25 | 386.25 |
| 2005-10-20 | 309,000 | 310,000 | 306,000 | 309,000 | 31 | 386.25 |
| 2005-10-19 | 313,000 | 313,000 | 309,000 | 309,000 | 36 | 386.25 |
| 2005-10-18 | 314,000 | 314,000 | 312,000 | 313,000 | 41 | 391.25 |
| 2005-10-17 | 309,000 | 315,000 | 309,000 | 314,000 | 84 | 392.50 |
| 2005-10-14 | 315,000 | 315,000 | 308,000 | 311,000 | 29 | 388.75 |
| 2005-10-13 | 310,000 | 310,000 | 306,000 | 308,000 | 45 | 385 |
| 2005-10-12 | 317,000 | 317,000 | 311,000 | 312,000 | 63 | 390 |
| 2005-10-11 | 323,000 | 323,000 | 316,000 | 319,000 | 62 | 398.75 |
| 2005-10-07 | 325,000 | 325,000 | 318,000 | 323,000 | 53 | 403.75 |
| 2005-10-06 | 326,000 | 327,000 | 322,000 | 327,000 | 39 | 408.75 |
| 2005-10-05 | 338,000 | 338,000 | 327,000 | 332,000 | 54 | 415 |
| 2005-10-04 | 334,000 | 339,000 | 329,000 | 334,000 | 71 | 417.50 |
| 2005-10-03 | 322,000 | 328,000 | 315,000 | 328,000 | 101 | 410 |
| 2005-09-30 | 306,000 | 325,000 | 301,000 | 322,000 | 271 | 402.50 |
| 2005-09-29 | 325,000 | 326,000 | 310,000 | 314,000 | 330 | 392.50 |
| 2005-09-28 | 317,000 | 325,000 | 316,000 | 323,000 | 127 | 403.75 |
| 2005-09-27 | 340,000 | 344,000 | 318,000 | 318,000 | 220 | 397.50 |
| 2005-09-26 | 340,000 | 348,000 | 335,000 | 339,000 | 271 | 423.75 |
| 2005-09-22 | 350,000 | 351,000 | 328,000 | 336,000 | 311 | 420 |
| 2005-09-21 | 364,000 | 367,000 | 351,000 | 352,000 | 242 | 440 |
| 2005-09-20 | 379,000 | 380,000 | 361,000 | 363,000 | 196 | 453.75 |
| 2005-09-16 | 379,000 | 384,000 | 372,000 | 375,000 | 347 | 468.75 |
| 2005-09-15 | 369,000 | 380,000 | 365,000 | 378,000 | 477 | 472.50 |
| 2005-09-14 | 362,000 | 370,000 | 361,000 | 365,000 | 119 | 456.25 |
| 2005-09-13 | 373,000 | 374,000 | 358,000 | 360,000 | 305 | 450 |
| 2005-09-12 | 376,000 | 383,000 | 365,000 | 374,000 | 450 | 467.50 |
| 2005-09-09 | 355,000 | 381,000 | 350,000 | 370,000 | 798 | 462.50 |
| 2005-09-08 | 351,000 | 358,000 | 342,000 | 350,000 | 191 | 437.50 |
| 2005-09-07 | 345,000 | 358,000 | 344,000 | 351,000 | 193 | 438.75 |
| 2005-09-06 | 372,000 | 374,000 | 344,000 | 346,000 | 440 | 432.50 |
| 2005-09-05 | 379,000 | 387,000 | 370,000 | 371,000 | 450 | 463.75 |
| 2005-09-02 | 365,000 | 381,000 | 365,000 | 378,000 | 595 | 472.50 |
| 2005-09-01 | 357,000 | 368,000 | 357,000 | 366,000 | 455 | 457.50 |
| 2005-08-31 | 365,000 | 375,000 | 349,000 | 358,000 | 465 | 447.50 |
| 2005-08-30 | 376,000 | 401,000 | 357,000 | 365,000 | 2,823 | 456.25 |
| 2005-08-29 | 342,000 | 366,000 | 342,000 | 360,000 | 986 | 450 |
| 2005-08-26 | 333,000 | 346,000 | 332,000 | 335,000 | 320 | 418.75 |
| 2005-08-25 | 326,000 | 350,000 | 323,000 | 333,000 | 594 | 416.25 |
| 2005-08-24 | 340,000 | 348,000 | 315,000 | 329,000 | 581 | 411.25 |
| 2005-08-23 | 316,000 | 333,000 | 309,000 | 332,000 | 433 | 415 |
| 2005-08-22 | 310,000 | 323,000 | 306,000 | 315,000 | 248 | 393.75 |
| 2005-08-19 | 330,000 | 331,000 | 304,000 | 311,000 | 638 | 388.75 |
| 2005-08-18 | 349,000 | 382,000 | 317,000 | 320,000 | 2,656 | 400 |
| 2005-08-17 | 302,000 | 335,000 | 300,000 | 335,000 | 574 | 418.75 |
| 2005-08-16 | 300,000 | 315,000 | 299,000 | 302,000 | 224 | 377.50 |
| 2005-08-15 | 303,000 | 305,000 | 300,000 | 304,000 | 62 | 380 |
| 2005-08-12 | 305,000 | 311,000 | 300,000 | 303,000 | 54 | 378.75 |
| 2005-08-11 | 299,000 | 305,000 | 296,000 | 305,000 | 145 | 381.25 |
| 2005-08-10 | 305,000 | 310,000 | 300,000 | 300,000 | 167 | 375 |
| 2005-08-09 | 296,000 | 305,000 | 295,000 | 300,000 | 107 | 375 |
| 2005-08-08 | 289,000 | 296,000 | 284,000 | 296,000 | 52 | 370 |
| 2005-08-05 | 290,000 | 292,000 | 285,000 | 292,000 | 49 | 365 |
| 2005-08-04 | 295,000 | 300,000 | 288,000 | 291,000 | 94 | 363.75 |
| 2005-08-03 | 298,000 | 302,000 | 294,000 | 295,000 | 187 | 368.75 |
| 2005-08-02 | 318,000 | 319,000 | 295,000 | 302,000 | 373 | 377.50 |
| 2005-08-01 | 304,000 | 342,000 | 304,000 | 325,000 | 1,345 | 406.25 |
| 2005-07-29 | 283,000 | 305,000 | 282,000 | 303,000 | 450 | 378.75 |
| 2005-07-28 | 281,000 | 287,000 | 280,000 | 282,000 | 192 | 352.50 |
| 2005-07-27 | 278,000 | 283,000 | 278,000 | 281,000 | 118 | 351.25 |
| 2005-07-26 | 283,000 | 286,000 | 279,000 | 279,000 | 142 | 348.75 |
| 2005-07-25 | 290,000 | 292,000 | 275,000 | 280,000 | 361 | 350 |
| 2005-07-22 | 294,000 | 295,000 | 289,000 | 291,000 | 200 | 363.75 |
| 2005-07-21 | 295,000 | 299,000 | 278,000 | 295,000 | 683 | 368.75 |
| 2005-07-20 | 342,000 | 346,000 | 326,000 | 329,000 | 294 | 411.25 |
| 2005-07-19 | 339,000 | 348,000 | 334,000 | 340,000 | 342 | 425 |
| 2005-07-15 | 329,000 | 341,000 | 326,000 | 335,000 | 421 | 418.75 |
| 2005-07-14 | 334,000 | 335,000 | 318,000 | 328,000 | 222 | 410 |
| 2005-07-13 | 341,000 | 350,000 | 317,000 | 334,000 | 648 | 417.50 |
| 2005-07-12 | 307,000 | 334,000 | 307,000 | 334,000 | 851 | 417.50 |
| 2005-07-11 | 290,000 | 305,000 | 290,000 | 302,000 | 180 | 377.50 |
| 2005-07-08 | 289,000 | 294,000 | 288,000 | 291,000 | 50 | 363.75 |
| 2005-07-07 | 288,000 | 291,000 | 288,000 | 290,000 | 53 | 362.50 |
| 2005-07-06 | 290,000 | 291,000 | 288,000 | 289,000 | 60 | 361.25 |
| 2005-07-05 | 291,000 | 292,000 | 289,000 | 290,000 | 25 | 362.50 |
| 2005-07-04 | 290,000 | 291,000 | 287,000 | 291,000 | 134 | 363.75 |
| 2005-07-01 | 293,000 | 293,000 | 288,000 | 290,000 | 56 | 362.50 |
| 2005-06-30 | 294,000 | 297,000 | 289,000 | 293,000 | 50 | 366.25 |
| 2005-06-29 | 297,000 | 301,000 | 292,000 | 293,000 | 93 | 366.25 |
| 2005-06-28 | 297,000 | 297,000 | 291,000 | 296,000 | 57 | 370 |
| 2005-06-27 | 299,000 | 314,000 | 295,000 | 297,000 | 176 | 371.25 |
| 2005-06-24 | 291,000 | 328,000 | 291,000 | 298,000 | 1,257 | 372.50 |
| 2005-06-23 | 289,000 | 294,000 | 289,000 | 289,000 | 42 | 361.25 |
| 2005-06-22 | 292,000 | 295,000 | 287,000 | 288,000 | 116 | 360 |
| 2005-06-21 | 294,000 | 295,000 | 287,000 | 289,000 | 97 | 361.25 |
| 2005-06-20 | 290,000 | 292,000 | 283,000 | 289,000 | 96 | 361.25 |
| 2005-06-17 | 296,000 | 298,000 | 288,000 | 291,000 | 96 | 363.75 |
| 2005-06-16 | 287,000 | 310,000 | 287,000 | 297,000 | 180 | 371.25 |
| 2005-06-15 | 295,000 | 297,000 | 284,000 | 290,000 | 50 | 362.50 |
| 2005-06-14 | 305,000 | 305,000 | 284,000 | 295,000 | 224 | 368.75 |
| 2005-06-13 | 303,000 | 305,000 | 302,000 | 305,000 | 63 | 381.25 |
| 2005-06-10 | 307,000 | 307,000 | 302,000 | 303,000 | 73 | 378.75 |
| 2005-06-09 | 310,000 | 311,000 | 301,000 | 305,000 | 184 | 381.25 |
| 2005-06-08 | 309,000 | 315,000 | 305,000 | 310,000 | 96 | 387.50 |
| 2005-06-07 | 314,000 | 318,000 | 301,000 | 308,000 | 465 | 385 |
| 2005-06-06 | 328,000 | 360,000 | 319,000 | 320,000 | 1,365 | 400 |
| 2005-06-03 | 317,000 | 334,000 | 313,000 | 326,000 | 353 | 407.50 |
| 2005-06-02 | 312,000 | 318,000 | 310,000 | 313,000 | 150 | 391.25 |
| 2005-06-01 | 328,000 | 332,000 | 309,000 | 310,000 | 393 | 387.50 |
| 2005-05-31 | 304,000 | 334,000 | 304,000 | 328,000 | 906 | 410 |
| 2005-05-30 | 298,000 | 316,000 | 294,000 | 305,000 | 251 | 381.25 |
| 2005-05-27 | 299,000 | 301,000 | 297,000 | 298,000 | 113 | 372.50 |
| 2005-05-26 | 306,000 | 315,000 | 296,000 | 300,000 | 266 | 375 |
| 2005-05-25 | 327,000 | 330,000 | 310,000 | 312,000 | 314 | 390 |
| 2005-05-24 | 307,000 | 333,000 | 307,000 | 326,000 | 480 | 407.50 |
| 2005-05-23 | 309,000 | 317,000 | 306,000 | 308,000 | 193 | 385 |
| 2005-05-20 | 319,000 | 320,000 | 305,000 | 309,000 | 270 | 386.25 |
| 2005-05-19 | 343,000 | 359,000 | 318,000 | 320,000 | 1,472 | 400 |
| 2005-05-18 | 284,000 | 354,000 | 284,000 | 340,000 | 2,532 | 425 |
| 2005-05-17 | 297,000 | 315,000 | 280,000 | 285,000 | 444 | 356.25 |
| 2005-05-16 | 327,000 | 328,000 | 297,000 | 298,000 | 851 | 372.50 |
| 2005-05-13 | 345,000 | 346,000 | 315,000 | 328,000 | 1,092 | 410 |
| 2005-05-12 | 371,000 | 380,000 | 350,000 | 352,000 | 1,312 | 440 |
| 2005-05-11 | 352,000 | 393,000 | 352,000 | 365,000 | 4,318 | 456.25 |
| 2005-05-10 | 570,000 | 571,000 | 342,000 | 350,000 | 5,371 | 437.50 |
| 2005-05-09 | 269,000 | 580,000 | 269,000 | 570,000 | 8,514 | 712.50 |
| 2005-05-06 | 248,000 | 254,000 | 246,000 | 252,000 | 198 | 315 |
| 2005-05-02 | 237,000 | 248,000 | 230,000 | 246,000 | 202 | 307.50 |
| 2005-04-28 | 236,000 | 239,000 | 235,000 | 236,000 | 49 | 295 |
| 2005-04-27 | 239,000 | 240,000 | 235,000 | 236,000 | 58 | 295 |
| 2005-04-26 | 244,000 | 245,000 | 237,000 | 240,000 | 81 | 300 |
| 2005-04-25 | 246,000 | 247,000 | 236,000 | 245,000 | 174 | 306.25 |
| 2005-04-22 | 251,000 | 255,000 | 245,000 | 248,000 | 134 | 310 |
| 2005-04-21 | 250,000 | 263,000 | 240,000 | 250,000 | 293 | 312.50 |
| 2005-04-20 | 261,000 | 300,000 | 245,000 | 248,000 | 2,081 | 310 |
| 2005-04-19 | 231,000 | 246,000 | 231,000 | 246,000 | 215 | 307.50 |
| 2005-04-18 | 238,000 | 239,000 | 228,000 | 230,000 | 180 | 287.50 |
| 2005-04-15 | 226,000 | 247,000 | 225,000 | 235,000 | 407 | 293.75 |
| 2005-04-14 | 228,000 | 229,000 | 226,000 | 227,000 | 44 | 283.75 |
| 2005-04-13 | 228,000 | 229,000 | 227,000 | 228,000 | 31 | 285 |
| 2005-04-12 | 228,000 | 229,000 | 226,000 | 227,000 | 70 | 283.75 |
| 2005-04-11 | 225,000 | 228,000 | 225,000 | 228,000 | 67 | 285 |
| 2005-04-08 | 226,000 | 228,000 | 224,000 | 225,000 | 100 | 281.25 |
| 2005-04-07 | 226,000 | 227,000 | 224,000 | 225,000 | 57 | 281.25 |
| 2005-04-06 | 227,000 | 229,000 | 226,000 | 226,000 | 46 | 282.50 |
| 2005-04-05 | 228,000 | 229,000 | 227,000 | 228,000 | 37 | 285 |
| 2005-04-04 | 229,000 | 229,000 | 227,000 | 228,000 | 44 | 285 |
| 2005-04-01 | 228,000 | 228,000 | 225,000 | 228,000 | 132 | 285 |
| 2005-03-31 | 227,000 | 228,000 | 226,000 | 227,000 | 38 | 283.75 |
| 2005-03-30 | 225,000 | 227,000 | 225,000 | 227,000 | 38 | 283.75 |
| 2005-03-29 | 223,000 | 229,000 | 223,000 | 225,000 | 79 | 281.25 |
| 2005-03-28 | 217,000 | 221,000 | 217,000 | 220,000 | 17 | 275 |
| 2005-03-25 | 225,000 | 225,000 | 212,000 | 217,000 | 106 | 271.25 |
| 2005-03-24 | 224,000 | 226,000 | 224,000 | 225,000 | 26 | 281.25 |
| 2005-03-23 | 225,000 | 228,000 | 225,000 | 225,000 | 46 | 281.25 |
| 2005-03-22 | 223,000 | 226,000 | 222,000 | 226,000 | 71 | 282.50 |
| 2005-03-18 | 228,000 | 229,000 | 223,000 | 224,000 | 36 | 280 |
| 2005-03-17 | 225,000 | 228,000 | 224,000 | 228,000 | 46 | 285 |
| 2005-03-16 | 224,000 | 225,000 | 223,000 | 225,000 | 35 | 281.25 |
| 2005-03-15 | 219,000 | 225,000 | 219,000 | 224,000 | 22 | 280 |
| 2005-03-14 | 221,000 | 222,000 | 213,000 | 220,000 | 80 | 275 |
| 2005-03-11 | 226,000 | 226,000 | 222,000 | 223,000 | 56 | 278.75 |
| 2005-03-10 | 227,000 | 228,000 | 226,000 | 226,000 | 77 | 282.50 |
| 2005-03-09 | 228,000 | 228,000 | 226,000 | 227,000 | 34 | 283.75 |
| 2005-03-08 | 226,000 | 229,000 | 226,000 | 228,000 | 116 | 285 |
| 2005-03-07 | 216,000 | 228,000 | 216,000 | 226,000 | 182 | 282.50 |
| 2005-03-04 | 210,000 | 218,000 | 210,000 | 215,000 | 88 | 268.75 |
| 2005-03-03 | 205,000 | 210,000 | 205,000 | 210,000 | 75 | 262.50 |
| 2005-03-02 | 205,000 | 206,000 | 200,000 | 205,000 | 81 | 256.25 |
| 2005-03-01 | 205,000 | 206,000 | 205,000 | 206,000 | 14 | 257.50 |
| 2005-02-28 | 205,000 | 205,000 | 203,000 | 203,000 | 34 | 253.75 |
| 2005-02-25 | 205,000 | 205,000 | 201,000 | 203,000 | 16 | 253.75 |
| 2005-02-24 | 201,000 | 203,000 | 201,000 | 202,000 | 38 | 252.50 |
| 2005-02-23 | 207,000 | 207,000 | 203,000 | 203,000 | 8 | 253.75 |
| 2005-02-22 | 207,000 | 207,000 | 207,000 | 207,000 | 3 | 258.75 |
| 2005-02-21 | 205,000 | 207,000 | 202,000 | 207,000 | 12 | 258.75 |
| 2005-02-18 | 206,000 | 207,000 | 205,000 | 205,000 | 13 | 256.25 |
| 2005-02-17 | 210,000 | 210,000 | 208,000 | 208,000 | 8 | 260 |
| 2005-02-16 | 210,000 | 211,000 | 210,000 | 210,000 | 10 | 262.50 |
| 2005-02-15 | 214,000 | 214,000 | 212,000 | 214,000 | 43 | 267.50 |
| 2005-02-14 | 215,000 | 216,000 | 214,000 | 214,000 | 23 | 267.50 |
| 2005-02-10 | 214,000 | 214,000 | 212,000 | 214,000 | 15 | 267.50 |
| 2005-02-09 | 214,000 | 215,000 | 214,000 | 214,000 | 18 | 267.50 |
| 2005-02-08 | 210,000 | 214,000 | 210,000 | 214,000 | 50 | 267.50 |
| 2005-02-07 | 210,000 | 211,000 | 210,000 | 210,000 | 13 | 262.50 |
| 2005-02-04 | 210,000 | 213,000 | 210,000 | 210,000 | 51 | 262.50 |
| 2005-02-03 | 207,000 | 210,000 | 207,000 | 210,000 | 25 | 262.50 |
| 2005-02-02 | 205,000 | 208,000 | 205,000 | 206,000 | 158 | 257.50 |
| 2005-02-01 | 217,000 | 217,000 | 204,000 | 205,000 | 222 | 256.25 |
| 2005-01-31 | 218,000 | 219,000 | 216,000 | 217,000 | 15 | 271.25 |
| 2005-01-28 | 218,000 | 220,000 | 218,000 | 220,000 | 8 | 275 |
| 2005-01-27 | 221,000 | 222,000 | 219,000 | 220,000 | 22 | 275 |
| 2005-01-26 | 221,000 | 223,000 | 220,000 | 221,000 | 24 | 276.25 |
| 2005-01-25 | 226,000 | 226,000 | 220,000 | 220,000 | 44 | 275 |
| 2005-01-24 | 218,000 | 226,000 | 218,000 | 226,000 | 104 | 282.50 |
| 2005-01-21 | 210,000 | 218,000 | 210,000 | 217,000 | 64 | 271.25 |
| 2005-01-20 | 214,000 | 214,000 | 210,000 | 210,000 | 16 | 262.50 |
| 2005-01-19 | 217,000 | 221,000 | 213,000 | 216,000 | 74 | 270 |
| 2005-01-18 | 208,000 | 218,000 | 207,000 | 218,000 | 81 | 272.50 |
| 2005-01-17 | 205,000 | 207,000 | 205,000 | 207,000 | 18 | 258.75 |
| 2005-01-14 | 203,000 | 207,000 | 202,000 | 206,000 | 13 | 257.50 |
| 2005-01-13 | 211,000 | 211,000 | 200,000 | 200,000 | 84 | 250 |
| 2005-01-12 | 212,000 | 214,000 | 207,000 | 213,000 | 106 | 266.25 |
| 2005-01-11 | 208,000 | 214,000 | 208,000 | 213,000 | 52 | 266.25 |
| 2005-01-07 | 197,000 | 215,000 | 197,000 | 204,000 | 220 | 255 |
| 2005-01-06 | 191,000 | 204,000 | 191,000 | 198,000 | 191 | 247.50 |
| 2005-01-05 | 188,000 | 194,000 | 188,000 | 191,000 | 112 | 238.75 |
| 2005-01-04 | 195,000 | 196,000 | 184,000 | 189,000 | 153 | 236.25 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-11-28]1株→2株 [2013-05-29]1株→100株 [2007-05-28]1株→2株 [2002-05-28]1株→2株
