2743 ピクセルカンパニーズ(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 | 137,000 | 138,000 | 135,000 | 138,000 | 363 | 1,380 |
| 2005-12-29 | 137,000 | 138,000 | 135,000 | 136,000 | 576 | 1,360 |
| 2005-12-28 | 139,000 | 140,000 | 136,000 | 138,000 | 462 | 1,380 |
| 2005-12-27 | 139,000 | 140,000 | 135,000 | 138,000 | 533 | 1,380 |
| 2005-12-26 | 148,000 | 148,000 | 142,000 | 144,000 | 1,329 | 1,440 |
| 2005-12-22 | 145,000 | 145,000 | 142,000 | 143,000 | 646 | 1,430 |
| 2005-12-21 | 142,000 | 147,000 | 140,000 | 144,000 | 2,174 | 1,440 |
| 2005-12-20 | 144,000 | 146,000 | 139,000 | 141,000 | 1,496 | 1,410 |
| 2005-12-19 | 135,000 | 143,000 | 134,000 | 142,000 | 1,955 | 1,420 |
| 2005-12-16 | 132,000 | 133,000 | 131,000 | 131,000 | 301 | 1,310 |
| 2005-12-15 | 133,000 | 133,000 | 132,000 | 133,000 | 263 | 1,330 |
| 2005-12-14 | 134,000 | 134,000 | 133,000 | 134,000 | 82 | 1,340 |
| 2005-12-13 | 135,000 | 135,000 | 133,000 | 134,000 | 145 | 1,340 |
| 2005-12-12 | 134,000 | 134,000 | 133,000 | 134,000 | 277 | 1,340 |
| 2005-12-09 | 132,000 | 134,000 | 132,000 | 133,000 | 202 | 1,330 |
| 2005-12-08 | 134,000 | 135,000 | 133,000 | 133,000 | 255 | 1,330 |
| 2005-12-07 | 136,000 | 136,000 | 134,000 | 134,000 | 189 | 1,340 |
| 2005-12-06 | 135,000 | 136,000 | 135,000 | 136,000 | 178 | 1,360 |
| 2005-12-05 | 137,000 | 139,000 | 136,000 | 136,000 | 310 | 1,360 |
| 2005-12-02 | 133,000 | 136,000 | 133,000 | 135,000 | 314 | 1,350 |
| 2005-12-01 | 131,000 | 133,000 | 131,000 | 132,000 | 176 | 1,320 |
| 2005-11-30 | 133,000 | 133,000 | 131,000 | 132,000 | 92 | 1,320 |
| 2005-11-29 | 132,000 | 133,000 | 131,000 | 133,000 | 109 | 1,330 |
| 2005-11-28 | 131,000 | 132,000 | 130,000 | 132,000 | 131 | 1,320 |
| 2005-11-25 | 133,000 | 133,000 | 131,000 | 132,000 | 250 | 1,320 |
| 2005-11-24 | 134,000 | 134,000 | 133,000 | 133,000 | 159 | 1,330 |
| 2005-11-22 | 133,000 | 134,000 | 133,000 | 134,000 | 63 | 1,340 |
| 2005-11-21 | 134,000 | 134,000 | 133,000 | 134,000 | 174 | 1,340 |
| 2005-11-18 | 135,000 | 135,000 | 134,000 | 134,000 | 91 | 1,340 |
| 2005-11-17 | 135,000 | 135,000 | 134,000 | 135,000 | 145 | 1,350 |
| 2005-11-16 | 134,000 | 136,000 | 134,000 | 136,000 | 125 | 1,360 |
| 2005-11-15 | 135,000 | 138,000 | 134,000 | 136,000 | 285 | 1,360 |
| 2005-11-14 | 133,000 | 135,000 | 133,000 | 134,000 | 102 | 1,340 |
| 2005-11-11 | 133,000 | 134,000 | 133,000 | 134,000 | 78 | 1,340 |
| 2005-11-10 | 133,000 | 134,000 | 132,000 | 133,000 | 144 | 1,330 |
| 2005-11-09 | 133,000 | 135,000 | 133,000 | 133,000 | 37 | 1,330 |
| 2005-11-08 | 134,000 | 135,000 | 133,000 | 135,000 | 52 | 1,350 |
| 2005-11-07 | 136,000 | 136,000 | 134,000 | 135,000 | 267 | 1,350 |
| 2005-11-04 | 134,000 | 136,000 | 133,000 | 135,000 | 200 | 1,350 |
| 2005-11-02 | 138,000 | 138,000 | 135,000 | 135,000 | 192 | 1,350 |
| 2005-11-01 | 134,000 | 140,000 | 134,000 | 139,000 | 547 | 1,390 |
| 2005-10-31 | 133,000 | 134,000 | 132,000 | 134,000 | 145 | 1,340 |
| 2005-10-28 | 131,000 | 132,000 | 130,000 | 132,000 | 89 | 1,320 |
| 2005-10-27 | 132,000 | 132,000 | 131,000 | 132,000 | 53 | 1,320 |
| 2005-10-26 | 133,000 | 133,000 | 131,000 | 132,000 | 56 | 1,320 |
| 2005-10-25 | 132,000 | 133,000 | 131,000 | 133,000 | 98 | 1,330 |
| 2005-10-24 | 133,000 | 133,000 | 130,000 | 132,000 | 122 | 1,320 |
| 2005-10-21 | 134,000 | 134,000 | 132,000 | 133,000 | 119 | 1,330 |
| 2005-10-20 | 136,000 | 136,000 | 133,000 | 134,000 | 113 | 1,340 |
| 2005-10-19 | 135,000 | 136,000 | 133,000 | 136,000 | 390 | 1,360 |
| 2005-10-18 | 132,000 | 137,000 | 132,000 | 136,000 | 443 | 1,360 |
| 2005-10-17 | 131,000 | 132,000 | 130,000 | 131,000 | 107 | 1,310 |
| 2005-10-14 | 131,000 | 132,000 | 131,000 | 132,000 | 27 | 1,320 |
| 2005-10-13 | 130,000 | 131,000 | 128,000 | 130,000 | 120 | 1,300 |
| 2005-10-12 | 131,000 | 131,000 | 129,000 | 130,000 | 61 | 1,300 |
| 2005-10-11 | 132,000 | 132,000 | 130,000 | 131,000 | 54 | 1,310 |
| 2005-10-07 | 131,000 | 133,000 | 130,000 | 131,000 | 106 | 1,310 |
| 2005-10-06 | 133,000 | 133,000 | 130,000 | 130,000 | 169 | 1,300 |
| 2005-10-05 | 134,000 | 134,000 | 133,000 | 133,000 | 76 | 1,330 |
| 2005-10-04 | 132,000 | 135,000 | 132,000 | 135,000 | 179 | 1,350 |
| 2005-10-03 | 132,000 | 133,000 | 130,000 | 131,000 | 74 | 1,310 |
| 2005-09-30 | 127,000 | 130,000 | 125,000 | 130,000 | 349 | 1,300 |
| 2005-09-29 | 131,000 | 131,000 | 130,000 | 130,000 | 175 | 1,300 |
| 2005-09-28 | 133,000 | 134,000 | 130,000 | 131,000 | 216 | 1,310 |
| 2005-09-27 | 135,000 | 135,000 | 133,000 | 133,000 | 252 | 1,330 |
| 2005-09-26 | 138,000 | 138,000 | 135,000 | 135,000 | 164 | 1,350 |
| 2005-09-22 | 136,000 | 137,000 | 135,000 | 137,000 | 176 | 1,370 |
| 2005-09-21 | 136,000 | 137,000 | 135,000 | 136,000 | 134 | 1,360 |
| 2005-09-20 | 138,000 | 138,000 | 135,000 | 136,000 | 236 | 1,360 |
| 2005-09-16 | 140,000 | 140,000 | 137,000 | 138,000 | 113 | 1,380 |
| 2005-09-15 | 139,000 | 140,000 | 139,000 | 140,000 | 72 | 1,400 |
| 2005-09-14 | 142,000 | 142,000 | 138,000 | 140,000 | 206 | 1,400 |
| 2005-09-13 | 141,000 | 141,000 | 138,000 | 141,000 | 288 | 1,410 |
| 2005-09-12 | 143,000 | 143,000 | 140,000 | 141,000 | 93 | 1,410 |
| 2005-09-09 | 141,000 | 143,000 | 140,000 | 143,000 | 123 | 1,430 |
| 2005-09-08 | 145,000 | 146,000 | 140,000 | 141,000 | 213 | 1,410 |
| 2005-09-07 | 143,000 | 145,000 | 143,000 | 145,000 | 261 | 1,450 |
| 2005-09-06 | 141,000 | 142,000 | 140,000 | 142,000 | 121 | 1,420 |
| 2005-09-05 | 140,000 | 140,000 | 139,000 | 140,000 | 112 | 1,400 |
| 2005-09-02 | 140,000 | 140,000 | 138,000 | 139,000 | 135 | 1,390 |
| 2005-09-01 | 141,000 | 141,000 | 139,000 | 139,000 | 87 | 1,390 |
| 2005-08-31 | 140,000 | 140,000 | 138,000 | 139,000 | 85 | 1,390 |
| 2005-08-30 | 140,000 | 141,000 | 138,000 | 140,000 | 169 | 1,400 |
| 2005-08-29 | 141,000 | 141,000 | 138,000 | 140,000 | 42 | 1,400 |
| 2005-08-26 | 140,000 | 141,000 | 139,000 | 140,000 | 114 | 1,400 |
| 2005-08-25 | 141,000 | 142,000 | 140,000 | 141,000 | 84 | 1,410 |
| 2005-08-24 | 144,000 | 144,000 | 139,000 | 139,000 | 281 | 1,390 |
| 2005-08-23 | 149,000 | 149,000 | 143,000 | 145,000 | 567 | 1,450 |
| 2005-08-22 | 144,000 | 150,000 | 143,000 | 150,000 | 743 | 1,500 |
| 2005-08-19 | 144,000 | 144,000 | 141,000 | 143,000 | 172 | 1,430 |
| 2005-08-18 | 143,000 | 145,000 | 141,000 | 144,000 | 229 | 1,440 |
| 2005-08-17 | 138,000 | 146,000 | 137,000 | 145,000 | 517 | 1,450 |
| 2005-08-16 | 136,000 | 139,000 | 136,000 | 138,000 | 248 | 1,380 |
| 2005-08-15 | 138,000 | 139,000 | 135,000 | 135,000 | 191 | 1,350 |
| 2005-08-12 | 141,000 | 141,000 | 137,000 | 138,000 | 101 | 1,380 |
| 2005-08-11 | 142,000 | 143,000 | 141,000 | 141,000 | 97 | 1,410 |
| 2005-08-10 | 142,000 | 147,000 | 141,000 | 143,000 | 373 | 1,430 |
| 2005-08-09 | 140,000 | 141,000 | 137,000 | 141,000 | 271 | 1,410 |
| 2005-08-08 | 131,000 | 141,000 | 130,000 | 141,000 | 203 | 1,410 |
| 2005-08-05 | 134,000 | 138,000 | 133,000 | 134,000 | 276 | 1,340 |
| 2005-08-04 | 136,000 | 136,000 | 130,000 | 135,000 | 417 | 1,350 |
| 2005-08-03 | 146,000 | 147,000 | 136,000 | 140,000 | 975 | 1,400 |
| 2005-08-02 | 154,000 | 154,000 | 144,000 | 145,000 | 662 | 1,450 |
| 2005-08-01 | 157,000 | 159,000 | 152,000 | 153,000 | 355 | 1,530 |
| 2005-07-29 | 160,000 | 162,000 | 158,000 | 160,000 | 291 | 1,600 |
| 2005-07-28 | 158,000 | 161,000 | 156,000 | 161,000 | 316 | 1,610 |
| 2005-07-27 | 158,000 | 158,000 | 155,000 | 156,000 | 302 | 1,560 |
| 2005-07-26 | 152,000 | 156,000 | 152,000 | 155,000 | 198 | 1,550 |
| 2005-07-25 | 155,000 | 158,000 | 153,000 | 154,000 | 366 | 1,540 |
| 2005-07-22 | 155,000 | 160,000 | 153,000 | 155,000 | 376 | 1,550 |
| 2005-07-21 | 158,000 | 162,000 | 156,000 | 157,000 | 443 | 1,570 |
| 2005-07-20 | 164,000 | 166,000 | 157,000 | 158,000 | 1,173 | 1,580 |
| 2005-07-19 | 167,000 | 174,000 | 163,000 | 166,000 | 1,300 | 1,660 |
| 2005-07-15 | 164,000 | 170,000 | 162,000 | 165,000 | 1,276 | 1,650 |
| 2005-07-14 | 164,000 | 169,000 | 159,000 | 162,000 | 1,497 | 1,620 |
| 2005-07-13 | 166,000 | 186,000 | 162,000 | 164,000 | 8,677 | 1,640 |
| 2005-07-12 | 152,000 | 160,000 | 150,000 | 158,000 | 757 | 1,580 |
| 2005-07-11 | 149,000 | 153,000 | 149,000 | 151,000 | 254 | 1,510 |
| 2005-07-08 | 148,000 | 150,000 | 148,000 | 149,000 | 201 | 1,490 |
| 2005-07-07 | 152,000 | 153,000 | 149,000 | 150,000 | 166 | 1,500 |
| 2005-07-06 | 151,000 | 155,000 | 149,000 | 152,000 | 429 | 1,520 |
| 2005-07-05 | 158,000 | 158,000 | 148,000 | 152,000 | 457 | 1,520 |
| 2005-07-04 | 153,000 | 156,000 | 147,000 | 156,000 | 1,599 | 1,560 |
| 2005-07-01 | 135,000 | 154,000 | 135,000 | 154,000 | 2,715 | 1,540 |
| 2005-06-30 | 136,000 | 136,000 | 133,000 | 134,000 | 125 | 1,340 |
| 2005-06-29 | 133,000 | 138,000 | 132,000 | 135,000 | 121 | 1,350 |
| 2005-06-28 | 133,000 | 136,000 | 131,000 | 136,000 | 56 | 1,360 |
| 2005-06-27 | 133,000 | 133,000 | 130,000 | 132,000 | 96 | 1,320 |
| 2005-06-24 | 134,000 | 137,000 | 134,000 | 136,000 | 124 | 1,360 |
| 2005-06-23 | 139,000 | 140,000 | 136,000 | 136,000 | 274 | 1,360 |
| 2005-06-22 | 137,000 | 140,000 | 135,000 | 139,000 | 224 | 1,390 |
| 2005-06-21 | 133,000 | 136,000 | 133,000 | 136,000 | 94 | 1,360 |
| 2005-06-20 | 132,000 | 133,000 | 132,000 | 133,000 | 46 | 1,330 |
| 2005-06-17 | 133,000 | 134,000 | 132,000 | 133,000 | 82 | 1,330 |
| 2005-06-16 | 129,000 | 135,000 | 129,000 | 134,000 | 236 | 1,340 |
| 2005-06-15 | 128,000 | 128,000 | 127,000 | 128,000 | 76 | 1,280 |
| 2005-06-14 | 126,000 | 128,000 | 126,000 | 128,000 | 64 | 1,280 |
| 2005-06-13 | 128,000 | 129,000 | 126,000 | 126,000 | 288 | 1,260 |
| 2005-06-10 | 129,000 | 129,000 | 127,000 | 127,000 | 179 | 1,270 |
| 2005-06-09 | 130,000 | 131,000 | 128,000 | 129,000 | 126 | 1,290 |
| 2005-06-08 | 132,000 | 133,000 | 131,000 | 131,000 | 50 | 1,310 |
| 2005-06-07 | 132,000 | 132,000 | 131,000 | 132,000 | 126 | 1,320 |
| 2005-06-06 | 133,000 | 133,000 | 131,000 | 133,000 | 115 | 1,330 |
| 2005-06-03 | 136,000 | 136,000 | 129,000 | 129,000 | 197 | 1,290 |
| 2005-06-02 | 134,000 | 137,000 | 134,000 | 135,000 | 112 | 1,350 |
| 2005-06-01 | 136,000 | 136,000 | 132,000 | 132,000 | 112 | 1,320 |
| 2005-05-31 | 136,000 | 137,000 | 127,000 | 137,000 | 465 | 1,370 |
| 2005-05-30 | 135,000 | 136,000 | 134,000 | 136,000 | 81 | 1,360 |
| 2005-05-27 | 133,000 | 134,000 | 132,000 | 134,000 | 116 | 1,340 |
| 2005-05-26 | 134,000 | 135,000 | 132,000 | 133,000 | 62 | 1,330 |
| 2005-05-25 | 137,000 | 137,000 | 134,000 | 134,000 | 58 | 1,340 |
| 2005-05-24 | 135,000 | 136,000 | 134,000 | 135,000 | 77 | 1,350 |
| 2005-05-23 | 132,000 | 134,000 | 130,000 | 133,000 | 103 | 1,330 |
| 2005-05-20 | 138,000 | 138,000 | 134,000 | 134,000 | 63 | 1,340 |
| 2005-05-19 | 134,000 | 138,000 | 133,000 | 138,000 | 80 | 1,380 |
| 2005-05-18 | 131,000 | 135,000 | 130,000 | 134,000 | 64 | 1,340 |
| 2005-05-17 | 138,000 | 140,000 | 129,000 | 133,000 | 301 | 1,330 |
| 2005-05-16 | 147,000 | 147,000 | 137,000 | 140,000 | 334 | 1,400 |
| 2005-05-13 | 145,000 | 148,000 | 145,000 | 147,000 | 156 | 1,470 |
| 2005-05-12 | 147,000 | 147,000 | 143,000 | 146,000 | 232 | 1,460 |
| 2005-05-11 | 151,000 | 151,000 | 146,000 | 149,000 | 315 | 1,490 |
| 2005-05-10 | 155,000 | 155,000 | 149,000 | 150,000 | 478 | 1,500 |
| 2005-05-09 | 152,000 | 157,000 | 151,000 | 156,000 | 1,126 | 1,560 |
| 2005-05-06 | 150,000 | 151,000 | 148,000 | 149,000 | 535 | 1,490 |
| 2005-05-02 | 148,000 | 150,000 | 147,000 | 149,000 | 406 | 1,490 |
| 2005-04-28 | 150,000 | 152,000 | 147,000 | 151,000 | 531 | 1,510 |
| 2005-04-27 | 143,000 | 152,000 | 142,000 | 150,000 | 1,027 | 1,500 |
| 2005-04-26 | 144,000 | 146,000 | 141,000 | 144,000 | 573 | 1,440 |
| 2005-04-25 | 142,000 | 145,000 | 140,000 | 144,000 | 497 | 1,440 |
| 2005-04-22 | 148,000 | 157,000 | 143,000 | 144,000 | 2,904 | 1,440 |
| 2005-04-21 | 133,000 | 141,000 | 131,000 | 139,000 | 888 | 1,390 |
| 2005-04-20 | 127,000 | 141,000 | 126,000 | 137,000 | 952 | 1,370 |
| 2005-04-19 | 124,000 | 126,000 | 123,000 | 125,000 | 116 | 1,250 |
| 2005-04-18 | 127,000 | 127,000 | 121,000 | 123,000 | 328 | 1,230 |
| 2005-04-15 | 133,000 | 139,000 | 131,000 | 133,000 | 634 | 1,330 |
| 2005-04-14 | 131,000 | 135,000 | 128,000 | 135,000 | 482 | 1,350 |
| 2005-04-13 | 127,000 | 132,000 | 127,000 | 130,000 | 592 | 1,300 |
| 2005-04-12 | 127,000 | 128,000 | 126,000 | 127,000 | 146 | 1,270 |
| 2005-04-11 | 128,000 | 129,000 | 126,000 | 127,000 | 129 | 1,270 |
| 2005-04-08 | 123,000 | 127,000 | 123,000 | 127,000 | 285 | 1,270 |
| 2005-04-07 | 123,000 | 124,000 | 120,000 | 124,000 | 148 | 1,240 |
| 2005-04-06 | 123,000 | 123,000 | 121,000 | 122,000 | 86 | 1,220 |
| 2005-04-05 | 124,000 | 124,000 | 123,000 | 124,000 | 78 | 1,240 |
| 2005-04-04 | 122,000 | 124,000 | 122,000 | 124,000 | 85 | 1,240 |
| 2005-04-01 | 122,000 | 122,000 | 120,000 | 121,000 | 43 | 1,210 |
| 2005-03-31 | 119,000 | 128,000 | 119,000 | 122,000 | 431 | 1,220 |
| 2005-03-30 | 117,000 | 118,000 | 117,000 | 117,000 | 37 | 1,170 |
| 2005-03-29 | 119,000 | 119,000 | 117,000 | 119,000 | 84 | 1,190 |
| 2005-03-28 | 118,000 | 119,000 | 118,000 | 119,000 | 34 | 1,190 |
| 2005-03-25 | 119,000 | 119,000 | 118,000 | 119,000 | 18 | 1,190 |
| 2005-03-24 | 118,000 | 119,000 | 118,000 | 119,000 | 20 | 1,190 |
| 2005-03-23 | 119,000 | 119,000 | 118,000 | 118,000 | 18 | 1,180 |
| 2005-03-22 | 120,000 | 120,000 | 119,000 | 120,000 | 28 | 1,200 |
| 2005-03-18 | 117,000 | 120,000 | 117,000 | 120,000 | 53 | 1,200 |
| 2005-03-17 | 118,000 | 118,000 | 117,000 | 117,000 | 56 | 1,170 |
| 2005-03-16 | 120,000 | 120,000 | 118,000 | 118,000 | 25 | 1,180 |
| 2005-03-15 | 118,000 | 118,000 | 118,000 | 118,000 | 34 | 1,180 |
| 2005-03-14 | 117,000 | 119,000 | 117,000 | 119,000 | 21 | 1,190 |
| 2005-03-11 | 119,000 | 119,000 | 118,000 | 119,000 | 48 | 1,190 |
| 2005-03-10 | 119,000 | 121,000 | 118,000 | 118,000 | 76 | 1,180 |
| 2005-03-09 | 120,000 | 120,000 | 118,000 | 120,000 | 20 | 1,200 |
| 2005-03-08 | 118,000 | 120,000 | 118,000 | 120,000 | 67 | 1,200 |
| 2005-03-07 | 118,000 | 118,000 | 117,000 | 117,000 | 54 | 1,170 |
| 2005-03-04 | 119,000 | 119,000 | 118,000 | 118,000 | 60 | 1,180 |
| 2005-03-03 | 120,000 | 120,000 | 117,000 | 119,000 | 99 | 1,190 |
| 2005-03-02 | 120,000 | 120,000 | 118,000 | 119,000 | 29 | 1,190 |
| 2005-03-01 | 121,000 | 121,000 | 116,000 | 120,000 | 108 | 1,200 |
| 2005-02-28 | 121,000 | 122,000 | 119,000 | 122,000 | 67 | 1,220 |
| 2005-02-25 | 117,000 | 119,000 | 117,000 | 119,000 | 40 | 1,190 |
| 2005-02-24 | 116,000 | 116,000 | 113,000 | 116,000 | 100 | 1,160 |
| 2005-02-23 | 117,000 | 118,000 | 115,000 | 116,000 | 168 | 1,160 |
| 2005-02-22 | 117,000 | 119,000 | 117,000 | 118,000 | 65 | 1,180 |
| 2005-02-21 | 120,000 | 120,000 | 118,000 | 119,000 | 42 | 1,190 |
| 2005-02-18 | 120,000 | 120,000 | 117,000 | 120,000 | 59 | 1,200 |
| 2005-02-17 | 122,000 | 123,000 | 119,000 | 119,000 | 77 | 1,190 |
| 2005-02-16 | 120,000 | 123,000 | 119,000 | 123,000 | 29 | 1,230 |
| 2005-02-15 | 121,000 | 123,000 | 120,000 | 120,000 | 10 | 1,200 |
| 2005-02-14 | 121,000 | 122,000 | 120,000 | 122,000 | 75 | 1,220 |
| 2005-02-10 | 120,000 | 123,000 | 118,000 | 123,000 | 117 | 1,230 |
| 2005-02-09 | 123,000 | 123,000 | 120,000 | 121,000 | 83 | 1,210 |
| 2005-02-08 | 123,000 | 124,000 | 122,000 | 124,000 | 31 | 1,240 |
| 2005-02-07 | 124,000 | 125,000 | 121,000 | 124,000 | 90 | 1,240 |
| 2005-02-04 | 124,000 | 124,000 | 122,000 | 124,000 | 103 | 1,240 |
| 2005-02-03 | 127,000 | 127,000 | 125,000 | 125,000 | 17 | 1,250 |
| 2005-02-02 | 126,000 | 127,000 | 124,000 | 126,000 | 63 | 1,260 |
| 2005-02-01 | 127,000 | 128,000 | 126,000 | 126,000 | 20 | 1,260 |
| 2005-01-31 | 123,000 | 127,000 | 123,000 | 127,000 | 331 | 1,270 |
| 2005-01-28 | 124,000 | 127,000 | 124,000 | 127,000 | 44 | 1,270 |
| 2005-01-27 | 129,000 | 129,000 | 125,000 | 126,000 | 60 | 1,260 |
| 2005-01-26 | 129,000 | 129,000 | 127,000 | 129,000 | 40 | 1,290 |
| 2005-01-25 | 129,000 | 130,000 | 127,000 | 130,000 | 39 | 1,300 |
| 2005-01-24 | 132,000 | 132,000 | 128,000 | 129,000 | 59 | 1,290 |
| 2005-01-21 | 127,000 | 132,000 | 126,000 | 132,000 | 58 | 1,320 |
| 2005-01-20 | 130,000 | 130,000 | 127,000 | 129,000 | 27 | 1,290 |
| 2005-01-19 | 129,000 | 131,000 | 127,000 | 130,000 | 41 | 1,300 |
| 2005-01-18 | 130,000 | 132,000 | 128,000 | 132,000 | 38 | 1,320 |
| 2005-01-17 | 129,000 | 131,000 | 128,000 | 131,000 | 23 | 1,310 |
| 2005-01-14 | 128,000 | 132,000 | 127,000 | 131,000 | 60 | 1,310 |
| 2005-01-13 | 128,000 | 130,000 | 127,000 | 128,000 | 133 | 1,280 |
| 2005-01-12 | 126,000 | 130,000 | 123,000 | 130,000 | 139 | 1,300 |
| 2005-01-11 | 128,000 | 128,000 | 124,000 | 126,000 | 57 | 1,260 |
| 2005-01-07 | 123,000 | 130,000 | 123,000 | 129,000 | 300 | 1,290 |
| 2005-01-06 | 123,000 | 123,000 | 120,000 | 122,000 | 102 | 1,220 |
| 2005-01-05 | 122,000 | 124,000 | 121,000 | 123,000 | 42 | 1,230 |
| 2005-01-04 | 125,000 | 125,000 | 123,000 | 124,000 | 10 | 1,240 |
分割・併合履歴 ： [2013-12-26]1株→100株
