2735 (株)ワッツ 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 | 229,000 | 238,000 | 228,000 | 229,000 | 68 | 286.25 |
| 2005-12-29 | 227,000 | 232,000 | 226,000 | 229,000 | 75 | 286.25 |
| 2005-12-28 | 226,000 | 230,000 | 226,000 | 227,000 | 98 | 283.75 |
| 2005-12-27 | 225,000 | 230,000 | 225,000 | 227,000 | 60 | 283.75 |
| 2005-12-26 | 231,000 | 231,000 | 226,000 | 227,000 | 76 | 283.75 |
| 2005-12-22 | 230,000 | 232,000 | 227,000 | 228,000 | 278 | 285 |
| 2005-12-21 | 219,000 | 223,000 | 217,000 | 223,000 | 78 | 278.75 |
| 2005-12-20 | 218,000 | 219,000 | 216,000 | 219,000 | 58 | 273.75 |
| 2005-12-19 | 216,000 | 217,000 | 216,000 | 217,000 | 94 | 271.25 |
| 2005-12-16 | 217,000 | 218,000 | 216,000 | 218,000 | 41 | 272.50 |
| 2005-12-15 | 218,000 | 218,000 | 215,000 | 216,000 | 77 | 270 |
| 2005-12-14 | 218,000 | 222,000 | 218,000 | 220,000 | 201 | 275 |
| 2005-12-13 | 216,000 | 217,000 | 216,000 | 217,000 | 44 | 271.25 |
| 2005-12-12 | 216,000 | 217,000 | 215,000 | 215,000 | 42 | 268.75 |
| 2005-12-09 | 216,000 | 216,000 | 215,000 | 215,000 | 20 | 268.75 |
| 2005-12-08 | 216,000 | 216,000 | 215,000 | 216,000 | 18 | 270 |
| 2005-12-07 | 215,000 | 216,000 | 215,000 | 216,000 | 71 | 270 |
| 2005-12-06 | 215,000 | 216,000 | 214,000 | 215,000 | 17 | 268.75 |
| 2005-12-05 | 215,000 | 216,000 | 215,000 | 215,000 | 63 | 268.75 |
| 2005-12-02 | 215,000 | 216,000 | 215,000 | 215,000 | 48 | 268.75 |
| 2005-12-01 | 216,000 | 216,000 | 214,000 | 214,000 | 17 | 267.50 |
| 2005-11-30 | 215,000 | 215,000 | 214,000 | 214,000 | 23 | 267.50 |
| 2005-11-29 | 215,000 | 215,000 | 214,000 | 215,000 | 17 | 268.75 |
| 2005-11-28 | 214,000 | 216,000 | 214,000 | 215,000 | 41 | 268.75 |
| 2005-11-25 | 215,000 | 216,000 | 214,000 | 214,000 | 34 | 267.50 |
| 2005-11-24 | 216,000 | 216,000 | 215,000 | 216,000 | 13 | 270 |
| 2005-11-22 | 217,000 | 217,000 | 215,000 | 216,000 | 48 | 270 |
| 2005-11-21 | 217,000 | 217,000 | 215,000 | 216,000 | 33 | 270 |
| 2005-11-18 | 218,000 | 218,000 | 216,000 | 216,000 | 45 | 270 |
| 2005-11-17 | 216,000 | 216,000 | 215,000 | 216,000 | 45 | 270 |
| 2005-11-16 | 217,000 | 218,000 | 215,000 | 217,000 | 59 | 271.25 |
| 2005-11-15 | 218,000 | 218,000 | 216,000 | 217,000 | 27 | 271.25 |
| 2005-11-14 | 219,000 | 219,000 | 215,000 | 215,000 | 38 | 268.75 |
| 2005-11-11 | 215,000 | 219,000 | 215,000 | 218,000 | 50 | 272.50 |
| 2005-11-10 | 218,000 | 218,000 | 215,000 | 215,000 | 71 | 268.75 |
| 2005-11-09 | 216,000 | 218,000 | 216,000 | 218,000 | 59 | 272.50 |
| 2005-11-08 | 214,000 | 216,000 | 214,000 | 215,000 | 34 | 268.75 |
| 2005-11-07 | 218,000 | 218,000 | 214,000 | 216,000 | 65 | 270 |
| 2005-11-04 | 219,000 | 219,000 | 215,000 | 216,000 | 87 | 270 |
| 2005-11-02 | 219,000 | 219,000 | 217,000 | 218,000 | 58 | 272.50 |
| 2005-11-01 | 215,000 | 220,000 | 215,000 | 217,000 | 129 | 271.25 |
| 2005-10-31 | 215,000 | 215,000 | 213,000 | 215,000 | 34 | 268.75 |
| 2005-10-28 | 214,000 | 215,000 | 213,000 | 213,000 | 37 | 266.25 |
| 2005-10-27 | 215,000 | 216,000 | 213,000 | 215,000 | 53 | 268.75 |
| 2005-10-26 | 215,000 | 215,000 | 214,000 | 215,000 | 56 | 268.75 |
| 2005-10-25 | 213,000 | 216,000 | 213,000 | 215,000 | 104 | 268.75 |
| 2005-10-24 | 217,000 | 220,000 | 216,000 | 220,000 | 48 | 275 |
| 2005-10-21 | 216,000 | 220,000 | 215,000 | 220,000 | 66 | 275 |
| 2005-10-20 | 215,000 | 216,000 | 211,000 | 216,000 | 57 | 270 |
| 2005-10-19 | 215,000 | 215,000 | 213,000 | 215,000 | 33 | 268.75 |
| 2005-10-18 | 215,000 | 215,000 | 214,000 | 215,000 | 43 | 268.75 |
| 2005-10-17 | 214,000 | 215,000 | 213,000 | 215,000 | 97 | 268.75 |
| 2005-10-14 | 212,000 | 214,000 | 212,000 | 214,000 | 69 | 267.50 |
| 2005-10-13 | 214,000 | 215,000 | 212,000 | 212,000 | 64 | 265 |
| 2005-10-12 | 214,000 | 216,000 | 212,000 | 215,000 | 91 | 268.75 |
| 2005-10-11 | 222,000 | 223,000 | 215,000 | 215,000 | 322 | 268.75 |
| 2005-10-07 | 232,000 | 234,000 | 232,000 | 234,000 | 60 | 292.50 |
| 2005-10-06 | 234,000 | 234,000 | 231,000 | 232,000 | 42 | 290 |
| 2005-10-05 | 234,000 | 234,000 | 230,000 | 230,000 | 29 | 287.50 |
| 2005-10-04 | 234,000 | 234,000 | 230,000 | 232,000 | 34 | 290 |
| 2005-10-03 | 231,000 | 239,000 | 231,000 | 232,000 | 112 | 290 |
| 2005-09-30 | 229,000 | 231,000 | 228,000 | 229,000 | 37 | 286.25 |
| 2005-09-29 | 226,000 | 230,000 | 226,000 | 228,000 | 56 | 285 |
| 2005-09-28 | 229,000 | 230,000 | 227,000 | 228,000 | 52 | 285 |
| 2005-09-27 | 234,000 | 235,000 | 230,000 | 230,000 | 77 | 287.50 |
| 2005-09-26 | 232,000 | 238,000 | 231,000 | 234,000 | 115 | 292.50 |
| 2005-09-22 | 229,000 | 230,000 | 228,000 | 230,000 | 27 | 287.50 |
| 2005-09-21 | 235,000 | 235,000 | 229,000 | 232,000 | 121 | 290 |
| 2005-09-20 | 228,000 | 233,000 | 228,000 | 233,000 | 100 | 291.25 |
| 2005-09-16 | 225,000 | 226,000 | 225,000 | 226,000 | 38 | 282.50 |
| 2005-09-15 | 224,000 | 225,000 | 223,000 | 224,000 | 52 | 280 |
| 2005-09-14 | 224,000 | 226,000 | 224,000 | 225,000 | 22 | 281.25 |
| 2005-09-13 | 225,000 | 225,000 | 224,000 | 225,000 | 14 | 281.25 |
| 2005-09-12 | 226,000 | 227,000 | 223,000 | 227,000 | 35 | 283.75 |
| 2005-09-09 | 223,000 | 224,000 | 222,000 | 222,000 | 27 | 277.50 |
| 2005-09-08 | 222,000 | 223,000 | 221,000 | 221,000 | 16 | 276.25 |
| 2005-09-07 | 223,000 | 224,000 | 221,000 | 221,000 | 36 | 276.25 |
| 2005-09-06 | 226,000 | 226,000 | 221,000 | 221,000 | 81 | 276.25 |
| 2005-09-05 | 227,000 | 228,000 | 226,000 | 226,000 | 12 | 282.50 |
| 2005-09-02 | 230,000 | 231,000 | 225,000 | 225,000 | 48 | 281.25 |
| 2005-09-01 | 227,000 | 233,000 | 227,000 | 230,000 | 60 | 287.50 |
| 2005-08-31 | 237,000 | 237,000 | 229,000 | 229,000 | 173 | 286.25 |
| 2005-08-30 | 225,000 | 238,000 | 225,000 | 235,000 | 570 | 293.75 |
| 2005-08-29 | 218,000 | 225,000 | 218,000 | 225,000 | 60 | 281.25 |
| 2005-08-26 | 221,000 | 221,000 | 218,000 | 220,000 | 34 | 275 |
| 2005-08-25 | 223,000 | 225,000 | 221,000 | 225,000 | 26 | 281.25 |
| 2005-08-24 | 221,000 | 225,000 | 221,000 | 223,000 | 18 | 278.75 |
| 2005-08-23 | 226,000 | 227,000 | 222,000 | 222,000 | 19 | 277.50 |
| 2005-08-22 | 221,000 | 226,000 | 221,000 | 226,000 | 36 | 282.50 |
| 2005-08-19 | 219,000 | 221,000 | 219,000 | 221,000 | 14 | 276.25 |
| 2005-08-18 | 220,000 | 222,000 | 219,000 | 219,000 | 43 | 273.75 |
| 2005-08-17 | 217,000 | 219,000 | 217,000 | 219,000 | 31 | 273.75 |
| 2005-08-16 | 217,000 | 217,000 | 215,000 | 217,000 | 51 | 271.25 |
| 2005-08-15 | 218,000 | 219,000 | 217,000 | 217,000 | 54 | 271.25 |
| 2005-08-12 | 219,000 | 219,000 | 217,000 | 218,000 | 31 | 272.50 |
| 2005-08-11 | 219,000 | 220,000 | 217,000 | 219,000 | 58 | 273.75 |
| 2005-08-10 | 219,000 | 220,000 | 217,000 | 218,000 | 54 | 272.50 |
| 2005-08-09 | 215,000 | 219,000 | 215,000 | 216,000 | 25 | 270 |
| 2005-08-08 | 219,000 | 220,000 | 213,000 | 214,000 | 62 | 267.50 |
| 2005-08-05 | 221,000 | 221,000 | 218,000 | 220,000 | 34 | 275 |
| 2005-08-04 | 223,000 | 224,000 | 220,000 | 224,000 | 75 | 280 |
| 2005-08-03 | 226,000 | 226,000 | 222,000 | 223,000 | 58 | 278.75 |
| 2005-08-02 | 233,000 | 233,000 | 227,000 | 229,000 | 41 | 286.25 |
| 2005-08-01 | 234,000 | 234,000 | 230,000 | 231,000 | 41 | 288.75 |
| 2005-07-29 | 228,000 | 230,000 | 227,000 | 230,000 | 82 | 287.50 |
| 2005-07-28 | 227,000 | 228,000 | 224,000 | 224,000 | 25 | 280 |
| 2005-07-27 | 227,000 | 228,000 | 225,000 | 227,000 | 17 | 283.75 |
| 2005-07-26 | 224,000 | 225,000 | 223,000 | 225,000 | 40 | 281.25 |
| 2005-07-25 | 224,000 | 225,000 | 223,000 | 224,000 | 32 | 280 |
| 2005-07-22 | 226,000 | 226,000 | 222,000 | 224,000 | 61 | 280 |
| 2005-07-21 | 230,000 | 231,000 | 227,000 | 227,000 | 41 | 283.75 |
| 2005-07-20 | 231,000 | 231,000 | 228,000 | 228,000 | 55 | 285 |
| 2005-07-19 | 231,000 | 233,000 | 229,000 | 231,000 | 31 | 288.75 |
| 2005-07-15 | 227,000 | 233,000 | 227,000 | 233,000 | 40 | 291.25 |
| 2005-07-14 | 237,000 | 237,000 | 230,000 | 231,000 | 58 | 288.75 |
| 2005-07-13 | 241,000 | 242,000 | 226,000 | 234,000 | 212 | 292.50 |
| 2005-07-12 | 227,000 | 230,000 | 224,000 | 225,000 | 74 | 281.25 |
| 2005-07-11 | 226,000 | 227,000 | 224,000 | 224,000 | 45 | 280 |
| 2005-07-08 | 226,000 | 229,000 | 225,000 | 225,000 | 52 | 281.25 |
| 2005-07-07 | 233,000 | 234,000 | 226,000 | 228,000 | 136 | 285 |
| 2005-07-06 | 244,000 | 244,000 | 225,000 | 236,000 | 240 | 295 |
| 2005-07-05 | 241,000 | 255,000 | 239,000 | 246,000 | 675 | 307.50 |
| 2005-07-04 | 233,000 | 241,000 | 232,000 | 241,000 | 189 | 301.25 |
| 2005-07-01 | 232,000 | 234,000 | 226,000 | 233,000 | 150 | 291.25 |
| 2005-06-30 | 223,000 | 231,000 | 223,000 | 229,000 | 216 | 286.25 |
| 2005-06-29 | 215,000 | 223,000 | 215,000 | 223,000 | 93 | 278.75 |
| 2005-06-28 | 213,000 | 215,000 | 211,000 | 215,000 | 27 | 268.75 |
| 2005-06-27 | 214,000 | 214,000 | 212,000 | 212,000 | 24 | 265 |
| 2005-06-24 | 213,000 | 213,000 | 211,000 | 213,000 | 27 | 266.25 |
| 2005-06-23 | 213,000 | 213,000 | 211,000 | 212,000 | 27 | 265 |
| 2005-06-22 | 214,000 | 215,000 | 211,000 | 213,000 | 27 | 266.25 |
| 2005-06-21 | 211,000 | 213,000 | 210,000 | 212,000 | 66 | 265 |
| 2005-06-20 | 213,000 | 213,000 | 210,000 | 211,000 | 33 | 263.75 |
| 2005-06-17 | 211,000 | 215,000 | 210,000 | 213,000 | 43 | 266.25 |
| 2005-06-16 | 216,000 | 216,000 | 206,000 | 209,000 | 216 | 261.25 |
| 2005-06-15 | 220,000 | 220,000 | 216,000 | 217,000 | 35 | 271.25 |
| 2005-06-14 | 219,000 | 221,000 | 219,000 | 219,000 | 38 | 273.75 |
| 2005-06-13 | 221,000 | 222,000 | 218,000 | 218,000 | 38 | 272.50 |
| 2005-06-10 | 219,000 | 220,000 | 217,000 | 220,000 | 73 | 275 |
| 2005-06-09 | 218,000 | 253,000 | 216,000 | 225,000 | 445 | 281.25 |
| 2005-06-08 | 217,000 | 217,000 | 214,000 | 214,000 | 9 | 267.50 |
| 2005-06-07 | 217,000 | 220,000 | 215,000 | 217,000 | 28 | 271.25 |
| 2005-06-06 | 213,000 | 215,000 | 210,000 | 215,000 | 13 | 268.75 |
| 2005-06-03 | 220,000 | 220,000 | 214,000 | 214,000 | 24 | 267.50 |
| 2005-06-02 | 214,000 | 220,000 | 214,000 | 220,000 | 17 | 275 |
| 2005-06-01 | 212,000 | 218,000 | 212,000 | 214,000 | 27 | 267.50 |
| 2005-05-31 | 210,000 | 214,000 | 208,000 | 213,000 | 23 | 266.25 |
| 2005-05-30 | 211,000 | 212,000 | 208,000 | 208,000 | 13 | 260 |
| 2005-05-27 | 205,000 | 207,000 | 205,000 | 207,000 | 20 | 258.75 |
| 2005-05-26 | 209,000 | 209,000 | 201,000 | 205,000 | 43 | 256.25 |
| 2005-05-25 | 214,000 | 214,000 | 208,000 | 211,000 | 51 | 263.75 |
| 2005-05-24 | 215,000 | 215,000 | 206,000 | 211,000 | 91 | 263.75 |
| 2005-05-23 | 220,000 | 220,000 | 213,000 | 219,000 | 69 | 273.75 |
| 2005-05-20 | 222,000 | 222,000 | 220,000 | 220,000 | 27 | 275 |
| 2005-05-19 | 223,000 | 225,000 | 220,000 | 220,000 | 40 | 275 |
| 2005-05-18 | 223,000 | 223,000 | 215,000 | 220,000 | 60 | 275 |
| 2005-05-17 | 228,000 | 230,000 | 220,000 | 223,000 | 99 | 278.75 |
| 2005-05-16 | 231,000 | 234,000 | 225,000 | 230,000 | 196 | 287.50 |
| 2005-05-13 | 236,000 | 236,000 | 232,000 | 232,000 | 60 | 290 |
| 2005-05-12 | 239,000 | 239,000 | 234,000 | 236,000 | 72 | 295 |
| 2005-05-11 | 236,000 | 236,000 | 234,000 | 235,000 | 65 | 293.75 |
| 2005-05-10 | 238,000 | 240,000 | 235,000 | 235,000 | 130 | 293.75 |
| 2005-05-09 | 232,000 | 236,000 | 231,000 | 234,000 | 133 | 292.50 |
| 2005-05-06 | 236,000 | 236,000 | 229,000 | 231,000 | 236 | 288.75 |
| 2005-05-02 | 238,000 | 240,000 | 235,000 | 235,000 | 84 | 293.75 |
| 2005-04-28 | 240,000 | 242,000 | 233,000 | 234,000 | 178 | 292.50 |
| 2005-04-27 | 246,000 | 246,000 | 240,000 | 243,000 | 138 | 303.75 |
| 2005-04-26 | 250,000 | 253,000 | 235,000 | 247,000 | 577 | 308.75 |
| 2005-04-25 | 244,000 | 262,000 | 243,000 | 250,000 | 924 | 312.50 |
| 2005-04-22 | 229,000 | 250,000 | 228,000 | 248,000 | 593 | 310 |
| 2005-04-21 | 227,000 | 227,000 | 222,000 | 224,000 | 145 | 280 |
| 2005-04-20 | 231,000 | 233,000 | 225,000 | 226,000 | 82 | 282.50 |
| 2005-04-19 | 231,000 | 238,000 | 224,000 | 230,000 | 77 | 287.50 |
| 2005-04-18 | 240,000 | 240,000 | 226,000 | 235,000 | 50 | 293.75 |
| 2005-04-15 | 242,000 | 242,000 | 239,000 | 240,000 | 27 | 300 |
| 2005-04-14 | 244,000 | 244,000 | 242,000 | 242,000 | 12 | 302.50 |
| 2005-04-13 | 243,000 | 243,000 | 242,000 | 242,000 | 28 | 302.50 |
| 2005-04-12 | 243,000 | 245,000 | 240,000 | 241,000 | 76 | 301.25 |
| 2005-04-11 | 243,000 | 245,000 | 242,000 | 243,000 | 29 | 303.75 |
| 2005-04-08 | 238,000 | 245,000 | 238,000 | 243,000 | 23 | 303.75 |
| 2005-04-07 | 246,000 | 246,000 | 240,000 | 240,000 | 14 | 300 |
| 2005-04-06 | 244,000 | 246,000 | 242,000 | 242,000 | 60 | 302.50 |
| 2005-04-05 | 245,000 | 245,000 | 241,000 | 242,000 | 35 | 302.50 |
| 2005-04-04 | 250,000 | 250,000 | 245,000 | 245,000 | 48 | 306.25 |
| 2005-04-01 | 253,000 | 253,000 | 246,000 | 250,000 | 38 | 312.50 |
| 2005-03-31 | 244,000 | 253,000 | 244,000 | 253,000 | 56 | 316.25 |
| 2005-03-30 | 244,000 | 248,000 | 243,000 | 243,000 | 57 | 303.75 |
| 2005-03-29 | 245,000 | 247,000 | 244,000 | 244,000 | 24 | 305 |
| 2005-03-28 | 248,000 | 248,000 | 243,000 | 243,000 | 31 | 303.75 |
| 2005-03-25 | 243,000 | 250,000 | 241,000 | 245,000 | 97 | 306.25 |
| 2005-03-24 | 238,000 | 244,000 | 238,000 | 244,000 | 9 | 305 |
| 2005-03-23 | 243,000 | 243,000 | 239,000 | 240,000 | 33 | 300 |
| 2005-03-22 | 238,000 | 240,000 | 238,000 | 240,000 | 31 | 300 |
| 2005-03-18 | 235,000 | 238,000 | 235,000 | 238,000 | 13 | 297.50 |
| 2005-03-17 | 236,000 | 239,000 | 235,000 | 235,000 | 17 | 293.75 |
| 2005-03-16 | 236,000 | 236,000 | 235,000 | 235,000 | 10 | 293.75 |
| 2005-03-15 | 239,000 | 239,000 | 235,000 | 236,000 | 27 | 295 |
| 2005-03-14 | 236,000 | 239,000 | 233,000 | 236,000 | 78 | 295 |
| 2005-03-11 | 242,000 | 247,000 | 236,000 | 236,000 | 33 | 295 |
| 2005-03-10 | 243,000 | 244,000 | 241,000 | 243,000 | 19 | 303.75 |
| 2005-03-09 | 245,000 | 245,000 | 241,000 | 243,000 | 35 | 303.75 |
| 2005-03-08 | 249,000 | 249,000 | 246,000 | 247,000 | 24 | 308.75 |
| 2005-03-07 | 248,000 | 252,000 | 248,000 | 249,000 | 29 | 311.25 |
| 2005-03-04 | 251,000 | 251,000 | 248,000 | 248,000 | 22 | 310 |
| 2005-03-03 | 251,000 | 255,000 | 250,000 | 253,000 | 25 | 316.25 |
| 2005-03-02 | 247,000 | 250,000 | 247,000 | 249,000 | 13 | 311.25 |
| 2005-03-01 | 251,000 | 252,000 | 246,000 | 249,000 | 61 | 311.25 |
| 2005-02-28 | 246,000 | 253,000 | 246,000 | 251,000 | 22 | 313.75 |
| 2005-02-25 | 245,000 | 250,000 | 245,000 | 246,000 | 10 | 307.50 |
| 2005-02-24 | 250,000 | 250,000 | 242,000 | 245,000 | 43 | 306.25 |
| 2005-02-23 | 252,000 | 254,000 | 249,000 | 249,000 | 18 | 311.25 |
| 2005-02-22 | 252,000 | 255,000 | 246,000 | 250,000 | 34 | 312.50 |
| 2005-02-21 | 248,000 | 253,000 | 244,000 | 250,000 | 49 | 312.50 |
| 2005-02-18 | 254,000 | 254,000 | 250,000 | 252,000 | 37 | 315 |
| 2005-02-17 | 258,000 | 258,000 | 253,000 | 255,000 | 57 | 318.75 |
| 2005-02-16 | 260,000 | 265,000 | 260,000 | 262,000 | 48 | 327.50 |
| 2005-02-15 | 270,000 | 270,000 | 260,000 | 264,000 | 110 | 330 |
| 2005-02-14 | 261,000 | 270,000 | 261,000 | 270,000 | 210 | 337.50 |
| 2005-02-10 | 258,000 | 262,000 | 255,000 | 258,000 | 47 | 322.50 |
| 2005-02-09 | 254,000 | 262,000 | 253,000 | 262,000 | 45 | 327.50 |
| 2005-02-08 | 260,000 | 260,000 | 252,000 | 258,000 | 106 | 322.50 |
| 2005-02-07 | 270,000 | 274,000 | 259,000 | 267,000 | 203 | 333.75 |
| 2005-02-04 | 260,000 | 284,000 | 260,000 | 270,000 | 544 | 337.50 |
| 2005-02-03 | 262,000 | 262,000 | 253,000 | 255,000 | 91 | 318.75 |
| 2005-02-02 | 265,000 | 267,000 | 261,000 | 263,000 | 134 | 328.75 |
| 2005-02-01 | 249,000 | 267,000 | 249,000 | 267,000 | 380 | 333.75 |
| 2005-01-31 | 247,000 | 252,000 | 247,000 | 247,000 | 72 | 308.75 |
| 2005-01-28 | 252,000 | 252,000 | 246,000 | 247,000 | 56 | 308.75 |
| 2005-01-27 | 252,000 | 252,000 | 247,000 | 252,000 | 120 | 315 |
| 2005-01-26 | 248,000 | 249,000 | 237,000 | 244,000 | 58 | 305 |
| 2005-01-25 | 233,000 | 244,000 | 233,000 | 244,000 | 80 | 305 |
| 2005-01-24 | 233,000 | 233,000 | 231,000 | 233,000 | 37 | 291.25 |
| 2005-01-21 | 234,000 | 234,000 | 231,000 | 233,000 | 38 | 291.25 |
| 2005-01-20 | 235,000 | 240,000 | 232,000 | 235,000 | 101 | 293.75 |
| 2005-01-19 | 238,000 | 238,000 | 232,000 | 235,000 | 57 | 293.75 |
| 2005-01-18 | 239,000 | 240,000 | 235,000 | 238,000 | 90 | 297.50 |
| 2005-01-17 | 237,000 | 238,000 | 235,000 | 237,000 | 42 | 296.25 |
| 2005-01-14 | 234,000 | 239,000 | 230,000 | 237,000 | 90 | 296.25 |
| 2005-01-13 | 243,000 | 245,000 | 234,000 | 238,000 | 94 | 297.50 |
| 2005-01-12 | 251,000 | 253,000 | 243,000 | 247,000 | 92 | 308.75 |
| 2005-01-11 | 250,000 | 255,000 | 248,000 | 255,000 | 120 | 318.75 |
| 2005-01-07 | 243,000 | 255,000 | 240,000 | 247,000 | 223 | 308.75 |
| 2005-01-06 | 232,000 | 242,000 | 230,000 | 242,000 | 99 | 302.50 |
| 2005-01-05 | 231,000 | 235,000 | 226,000 | 231,000 | 82 | 288.75 |
| 2005-01-04 | 232,000 | 234,000 | 231,000 | 231,000 | 33 | 288.75 |
分割・併合履歴 ： [2013-02-26]1株→2株 [2009-12-28]1株→200株 [2006-08-28]1株→2株 [2004-02-24]1株→1.5株 [2002-12-25]1株→2株
