2753 (株)あみやき亭 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 | 408,000 | 409,000 | 400,000 | 400,000 | 179 | 1,333.33 |
| 2005-12-29 | 399,000 | 414,000 | 399,000 | 413,000 | 606 | 1,376.67 |
| 2005-12-28 | 388,000 | 394,000 | 388,000 | 394,000 | 133 | 1,313.33 |
| 2005-12-27 | 385,000 | 389,000 | 385,000 | 387,000 | 351 | 1,290 |
| 2005-12-26 | 390,000 | 393,000 | 385,000 | 386,000 | 635 | 1,286.67 |
| 2005-12-22 | 399,000 | 400,000 | 389,000 | 389,000 | 353 | 1,296.67 |
| 2005-12-21 | 400,000 | 404,000 | 396,000 | 400,000 | 266 | 1,333.33 |
| 2005-12-20 | 399,000 | 407,000 | 397,000 | 403,000 | 336 | 1,343.33 |
| 2005-12-19 | 400,000 | 400,000 | 390,000 | 399,000 | 315 | 1,330 |
| 2005-12-16 | 394,000 | 396,000 | 387,000 | 396,000 | 285 | 1,320 |
| 2005-12-15 | 393,000 | 396,000 | 388,000 | 394,000 | 320 | 1,313.33 |
| 2005-12-14 | 404,000 | 404,000 | 392,000 | 394,000 | 206 | 1,313.33 |
| 2005-12-13 | 413,000 | 416,000 | 400,000 | 405,000 | 238 | 1,350 |
| 2005-12-12 | 422,000 | 422,000 | 410,000 | 416,000 | 221 | 1,386.67 |
| 2005-12-09 | 404,000 | 408,000 | 397,000 | 402,000 | 367 | 1,340 |
| 2005-12-08 | 413,000 | 420,000 | 410,000 | 414,000 | 217 | 1,380 |
| 2005-12-07 | 413,000 | 420,000 | 412,000 | 417,000 | 160 | 1,390 |
| 2005-12-06 | 425,000 | 428,000 | 410,000 | 413,000 | 549 | 1,376.67 |
| 2005-12-05 | 420,000 | 432,000 | 420,000 | 423,000 | 859 | 1,410 |
| 2005-12-02 | 382,000 | 387,000 | 382,000 | 385,000 | 86 | 1,283.33 |
| 2005-12-01 | 380,000 | 384,000 | 379,000 | 381,000 | 93 | 1,270 |
| 2005-11-30 | 384,000 | 384,000 | 378,000 | 378,000 | 107 | 1,260 |
| 2005-11-29 | 382,000 | 387,000 | 382,000 | 386,000 | 108 | 1,286.67 |
| 2005-11-28 | 387,000 | 389,000 | 380,000 | 381,000 | 122 | 1,270 |
| 2005-11-25 | 389,000 | 391,000 | 388,000 | 391,000 | 42 | 1,303.33 |
| 2005-11-24 | 389,000 | 394,000 | 389,000 | 389,000 | 109 | 1,296.67 |
| 2005-11-22 | 405,000 | 405,000 | 388,000 | 389,000 | 201 | 1,296.67 |
| 2005-11-21 | 409,000 | 413,000 | 406,000 | 406,000 | 92 | 1,353.33 |
| 2005-11-18 | 410,000 | 410,000 | 404,000 | 409,000 | 58 | 1,363.33 |
| 2005-11-17 | 404,000 | 410,000 | 402,000 | 410,000 | 57 | 1,366.67 |
| 2005-11-16 | 407,000 | 407,000 | 402,000 | 406,000 | 68 | 1,353.33 |
| 2005-11-15 | 408,000 | 410,000 | 407,000 | 407,000 | 40 | 1,356.67 |
| 2005-11-14 | 410,000 | 414,000 | 406,000 | 413,000 | 52 | 1,376.67 |
| 2005-11-11 | 417,000 | 417,000 | 410,000 | 412,000 | 84 | 1,373.33 |
| 2005-11-10 | 405,000 | 414,000 | 405,000 | 413,000 | 74 | 1,376.67 |
| 2005-11-09 | 418,000 | 418,000 | 408,000 | 408,000 | 72 | 1,360 |
| 2005-11-08 | 423,000 | 423,000 | 414,000 | 417,000 | 91 | 1,390 |
| 2005-11-07 | 420,000 | 423,000 | 417,000 | 422,000 | 184 | 1,406.67 |
| 2005-11-04 | 413,000 | 418,000 | 413,000 | 415,000 | 160 | 1,383.33 |
| 2005-11-02 | 413,000 | 413,000 | 405,000 | 406,000 | 145 | 1,353.33 |
| 2005-11-01 | 420,000 | 422,000 | 415,000 | 416,000 | 198 | 1,386.67 |
| 2005-10-31 | 397,000 | 425,000 | 392,000 | 420,000 | 368 | 1,400 |
| 2005-10-28 | 386,000 | 394,000 | 385,000 | 394,000 | 181 | 1,313.33 |
| 2005-10-27 | 387,000 | 388,000 | 385,000 | 386,000 | 71 | 1,286.67 |
| 2005-10-26 | 386,000 | 389,000 | 386,000 | 387,000 | 49 | 1,290 |
| 2005-10-25 | 380,000 | 387,000 | 380,000 | 385,000 | 138 | 1,283.33 |
| 2005-10-24 | 383,000 | 386,000 | 380,000 | 380,000 | 97 | 1,266.67 |
| 2005-10-21 | 385,000 | 386,000 | 380,000 | 383,000 | 103 | 1,276.67 |
| 2005-10-20 | 385,000 | 389,000 | 385,000 | 388,000 | 130 | 1,293.33 |
| 2005-10-19 | 385,000 | 390,000 | 383,000 | 384,000 | 230 | 1,280 |
| 2005-10-18 | 399,000 | 399,000 | 383,000 | 385,000 | 279 | 1,283.33 |
| 2005-10-17 | 389,000 | 398,000 | 387,000 | 397,000 | 333 | 1,323.33 |
| 2005-10-14 | 377,000 | 385,000 | 375,000 | 385,000 | 182 | 1,283.33 |
| 2005-10-13 | 375,000 | 377,000 | 373,000 | 377,000 | 164 | 1,256.67 |
| 2005-10-12 | 368,000 | 380,000 | 365,000 | 373,000 | 311 | 1,243.33 |
| 2005-10-11 | 360,000 | 363,000 | 359,000 | 363,000 | 311 | 1,210 |
| 2005-10-07 | 354,000 | 363,000 | 353,000 | 357,000 | 617 | 1,190 |
| 2005-10-06 | 375,000 | 375,000 | 351,000 | 354,000 | 634 | 1,180 |
| 2005-10-05 | 355,000 | 394,000 | 350,000 | 379,000 | 1,179 | 1,263.33 |
| 2005-10-04 | 344,000 | 356,000 | 344,000 | 344,000 | 238 | 1,146.67 |
| 2005-10-03 | 340,000 | 340,000 | 339,000 | 340,000 | 338 | 1,133.33 |
| 2005-09-30 | 339,000 | 340,000 | 338,000 | 339,000 | 254 | 1,130 |
| 2005-09-29 | 340,000 | 340,000 | 338,000 | 339,000 | 144 | 1,130 |
| 2005-09-28 | 338,000 | 342,000 | 337,000 | 340,000 | 251 | 1,133.33 |
| 2005-09-27 | 340,000 | 340,000 | 336,000 | 338,000 | 54 | 1,126.67 |
| 2005-09-26 | 340,000 | 340,000 | 339,000 | 340,000 | 57 | 1,133.33 |
| 2005-09-22 | 340,000 | 341,000 | 337,000 | 338,000 | 164 | 1,126.67 |
| 2005-09-21 | 340,000 | 340,000 | 338,000 | 340,000 | 107 | 1,133.33 |
| 2005-09-20 | 341,000 | 344,000 | 338,000 | 339,000 | 129 | 1,130 |
| 2005-09-16 | 339,000 | 340,000 | 339,000 | 340,000 | 38 | 1,133.33 |
| 2005-09-15 | 339,000 | 339,000 | 338,000 | 338,000 | 67 | 1,126.67 |
| 2005-09-14 | 341,000 | 342,000 | 339,000 | 339,000 | 62 | 1,130 |
| 2005-09-13 | 340,000 | 340,000 | 339,000 | 340,000 | 23 | 1,133.33 |
| 2005-09-12 | 340,000 | 342,000 | 339,000 | 339,000 | 78 | 1,130 |
| 2005-09-09 | 340,000 | 340,000 | 338,000 | 339,000 | 150 | 1,130 |
| 2005-09-08 | 336,000 | 342,000 | 336,000 | 340,000 | 66 | 1,133.33 |
| 2005-09-07 | 340,000 | 340,000 | 337,000 | 338,000 | 73 | 1,126.67 |
| 2005-09-06 | 344,000 | 344,000 | 339,000 | 339,000 | 135 | 1,130 |
| 2005-09-05 | 350,000 | 350,000 | 344,000 | 345,000 | 99 | 1,150 |
| 2005-09-02 | 353,000 | 353,000 | 347,000 | 348,000 | 64 | 1,160 |
| 2005-09-01 | 352,000 | 353,000 | 348,000 | 348,000 | 77 | 1,160 |
| 2005-08-31 | 354,000 | 355,000 | 352,000 | 352,000 | 37 | 1,173.33 |
| 2005-08-30 | 356,000 | 358,000 | 354,000 | 355,000 | 46 | 1,183.33 |
| 2005-08-29 | 362,000 | 362,000 | 356,000 | 356,000 | 26 | 1,186.67 |
| 2005-08-26 | 361,000 | 361,000 | 359,000 | 360,000 | 34 | 1,200 |
| 2005-08-25 | 363,000 | 363,000 | 360,000 | 361,000 | 27 | 1,203.33 |
| 2005-08-24 | 363,000 | 363,000 | 361,000 | 362,000 | 27 | 1,206.67 |
| 2005-08-23 | 359,000 | 361,000 | 359,000 | 360,000 | 46 | 1,200 |
| 2005-08-22 | 360,000 | 361,000 | 357,000 | 359,000 | 67 | 1,196.67 |
| 2005-08-19 | 365,000 | 365,000 | 360,000 | 360,000 | 18 | 1,200 |
| 2005-08-18 | 365,000 | 365,000 | 361,000 | 364,000 | 19 | 1,213.33 |
| 2005-08-17 | 363,000 | 365,000 | 361,000 | 363,000 | 10 | 1,210 |
| 2005-08-16 | 367,000 | 367,000 | 361,000 | 362,000 | 16 | 1,206.67 |
| 2005-08-15 | 360,000 | 362,000 | 357,000 | 360,000 | 57 | 1,200 |
| 2005-08-12 | 368,000 | 368,000 | 360,000 | 360,000 | 22 | 1,200 |
| 2005-08-11 | 358,000 | 362,000 | 358,000 | 361,000 | 38 | 1,203.33 |
| 2005-08-10 | 358,000 | 362,000 | 356,000 | 357,000 | 60 | 1,190 |
| 2005-08-09 | 348,000 | 350,000 | 347,000 | 347,000 | 42 | 1,156.67 |
| 2005-08-08 | 350,000 | 350,000 | 343,000 | 348,000 | 116 | 1,160 |
| 2005-08-05 | 354,000 | 358,000 | 354,000 | 356,000 | 89 | 1,186.67 |
| 2005-08-04 | 364,000 | 364,000 | 355,000 | 359,000 | 59 | 1,196.67 |
| 2005-08-03 | 359,000 | 365,000 | 359,000 | 364,000 | 47 | 1,213.33 |
| 2005-08-02 | 360,000 | 361,000 | 357,000 | 359,000 | 57 | 1,196.67 |
| 2005-08-01 | 360,000 | 363,000 | 358,000 | 360,000 | 51 | 1,200 |
| 2005-07-29 | 361,000 | 361,000 | 360,000 | 360,000 | 43 | 1,200 |
| 2005-07-28 | 364,000 | 364,000 | 360,000 | 361,000 | 32 | 1,203.33 |
| 2005-07-27 | 364,000 | 365,000 | 362,000 | 365,000 | 16 | 1,216.67 |
| 2005-07-26 | 366,000 | 366,000 | 361,000 | 365,000 | 40 | 1,216.67 |
| 2005-07-25 | 363,000 | 365,000 | 363,000 | 365,000 | 23 | 1,216.67 |
| 2005-07-22 | 365,000 | 365,000 | 360,000 | 360,000 | 40 | 1,200 |
| 2005-07-21 | 370,000 | 370,000 | 366,000 | 367,000 | 29 | 1,223.33 |
| 2005-07-20 | 370,000 | 370,000 | 365,000 | 367,000 | 35 | 1,223.33 |
| 2005-07-19 | 370,000 | 370,000 | 367,000 | 369,000 | 31 | 1,230 |
| 2005-07-15 | 371,000 | 372,000 | 370,000 | 370,000 | 57 | 1,233.33 |
| 2005-07-14 | 373,000 | 376,000 | 372,000 | 372,000 | 38 | 1,240 |
| 2005-07-13 | 373,000 | 375,000 | 372,000 | 373,000 | 16 | 1,243.33 |
| 2005-07-12 | 377,000 | 377,000 | 374,000 | 375,000 | 28 | 1,250 |
| 2005-07-11 | 373,000 | 378,000 | 371,000 | 376,000 | 29 | 1,253.33 |
| 2005-07-08 | 372,000 | 377,000 | 372,000 | 373,000 | 28 | 1,243.33 |
| 2005-07-07 | 378,000 | 378,000 | 374,000 | 377,000 | 28 | 1,256.67 |
| 2005-07-06 | 389,000 | 389,000 | 375,000 | 375,000 | 74 | 1,250 |
| 2005-07-05 | 385,000 | 385,000 | 376,000 | 379,000 | 52 | 1,263.33 |
| 2005-07-04 | 362,000 | 378,000 | 361,000 | 377,000 | 150 | 1,256.67 |
| 2005-07-01 | 356,000 | 361,000 | 356,000 | 359,000 | 58 | 1,196.67 |
| 2005-06-30 | 354,000 | 357,000 | 353,000 | 353,000 | 46 | 1,176.67 |
| 2005-06-29 | 354,000 | 354,000 | 352,000 | 354,000 | 27 | 1,180 |
| 2005-06-28 | 355,000 | 355,000 | 352,000 | 354,000 | 68 | 1,180 |
| 2005-06-27 | 360,000 | 360,000 | 355,000 | 355,000 | 57 | 1,183.33 |
| 2005-06-24 | 357,000 | 361,000 | 357,000 | 360,000 | 38 | 1,200 |
| 2005-06-23 | 359,000 | 361,000 | 357,000 | 359,000 | 47 | 1,196.67 |
| 2005-06-22 | 364,000 | 364,000 | 356,000 | 359,000 | 132 | 1,196.67 |
| 2005-06-21 | 369,000 | 370,000 | 363,000 | 364,000 | 60 | 1,213.33 |
| 2005-06-20 | 374,000 | 375,000 | 368,000 | 369,000 | 39 | 1,230 |
| 2005-06-17 | 372,000 | 374,000 | 372,000 | 372,000 | 26 | 1,240 |
| 2005-06-16 | 370,000 | 371,000 | 368,000 | 369,000 | 27 | 1,230 |
| 2005-06-15 | 369,000 | 370,000 | 368,000 | 369,000 | 38 | 1,230 |
| 2005-06-14 | 370,000 | 371,000 | 369,000 | 369,000 | 39 | 1,230 |
| 2005-06-13 | 371,000 | 372,000 | 370,000 | 371,000 | 49 | 1,236.67 |
| 2005-06-10 | 376,000 | 376,000 | 371,000 | 371,000 | 132 | 1,236.67 |
| 2005-06-09 | 375,000 | 378,000 | 375,000 | 377,000 | 26 | 1,256.67 |
| 2005-06-08 | 375,000 | 378,000 | 374,000 | 375,000 | 41 | 1,250 |
| 2005-06-07 | 375,000 | 376,000 | 375,000 | 376,000 | 90 | 1,253.33 |
| 2005-06-06 | 380,000 | 380,000 | 375,000 | 375,000 | 36 | 1,250 |
| 2005-06-03 | 378,000 | 384,000 | 374,000 | 382,000 | 53 | 1,273.33 |
| 2005-06-02 | 384,000 | 384,000 | 373,000 | 378,000 | 76 | 1,260 |
| 2005-06-01 | 371,000 | 385,000 | 371,000 | 385,000 | 107 | 1,283.33 |
| 2005-05-31 | 370,000 | 372,000 | 368,000 | 370,000 | 46 | 1,233.33 |
| 2005-05-30 | 370,000 | 374,000 | 370,000 | 371,000 | 24 | 1,236.67 |
| 2005-05-27 | 370,000 | 375,000 | 370,000 | 372,000 | 34 | 1,240 |
| 2005-05-26 | 367,000 | 373,000 | 367,000 | 369,000 | 18 | 1,230 |
| 2005-05-25 | 378,000 | 378,000 | 360,000 | 367,000 | 69 | 1,223.33 |
| 2005-05-24 | 386,000 | 386,000 | 378,000 | 378,000 | 50 | 1,260 |
| 2005-05-23 | 388,000 | 390,000 | 387,000 | 388,000 | 53 | 1,293.33 |
| 2005-05-20 | 389,000 | 389,000 | 385,000 | 387,000 | 50 | 1,290 |
| 2005-05-19 | 397,000 | 398,000 | 390,000 | 390,000 | 38 | 1,300 |
| 2005-05-18 | 398,000 | 399,000 | 392,000 | 394,000 | 23 | 1,313.33 |
| 2005-05-17 | 402,000 | 409,000 | 395,000 | 396,000 | 52 | 1,320 |
| 2005-05-16 | 406,000 | 407,000 | 405,000 | 407,000 | 29 | 1,356.67 |
| 2005-05-13 | 407,000 | 411,000 | 407,000 | 409,000 | 53 | 1,363.33 |
| 2005-05-12 | 410,000 | 410,000 | 405,000 | 407,000 | 55 | 1,356.67 |
| 2005-05-11 | 409,000 | 411,000 | 407,000 | 410,000 | 21 | 1,366.67 |
| 2005-05-10 | 408,000 | 412,000 | 408,000 | 412,000 | 45 | 1,373.33 |
| 2005-05-09 | 403,000 | 410,000 | 403,000 | 408,000 | 25 | 1,360 |
| 2005-05-06 | 402,000 | 408,000 | 402,000 | 403,000 | 24 | 1,343.33 |
| 2005-05-02 | 404,000 | 404,000 | 400,000 | 401,000 | 47 | 1,336.67 |
| 2005-04-28 | 411,000 | 413,000 | 408,000 | 408,000 | 20 | 1,360 |
| 2005-04-27 | 417,000 | 418,000 | 411,000 | 411,000 | 78 | 1,370 |
| 2005-04-26 | 406,000 | 418,000 | 406,000 | 418,000 | 68 | 1,393.33 |
| 2005-04-25 | 415,000 | 415,000 | 410,000 | 410,000 | 47 | 1,366.67 |
| 2005-04-22 | 411,000 | 415,000 | 408,000 | 412,000 | 78 | 1,373.33 |
| 2005-04-21 | 417,000 | 417,000 | 403,000 | 407,000 | 112 | 1,356.67 |
| 2005-04-20 | 403,000 | 420,000 | 401,000 | 420,000 | 123 | 1,400 |
| 2005-04-19 | 390,000 | 402,000 | 390,000 | 401,000 | 77 | 1,336.67 |
| 2005-04-18 | 398,000 | 398,000 | 380,000 | 395,000 | 166 | 1,316.67 |
| 2005-04-15 | 399,000 | 400,000 | 398,000 | 400,000 | 77 | 1,333.33 |
| 2005-04-14 | 401,000 | 401,000 | 399,000 | 400,000 | 81 | 1,333.33 |
| 2005-04-13 | 401,000 | 403,000 | 398,000 | 402,000 | 90 | 1,340 |
| 2005-04-12 | 402,000 | 402,000 | 397,000 | 398,000 | 32 | 1,326.67 |
| 2005-04-11 | 397,000 | 403,000 | 397,000 | 400,000 | 36 | 1,333.33 |
| 2005-04-08 | 395,000 | 398,000 | 392,000 | 398,000 | 29 | 1,326.67 |
| 2005-04-07 | 391,000 | 396,000 | 387,000 | 396,000 | 50 | 1,320 |
| 2005-04-06 | 386,000 | 393,000 | 386,000 | 391,000 | 82 | 1,303.33 |
| 2005-04-05 | 392,000 | 395,000 | 385,000 | 395,000 | 42 | 1,316.67 |
| 2005-04-04 | 396,000 | 397,000 | 394,000 | 397,000 | 41 | 1,323.33 |
| 2005-04-01 | 400,000 | 403,000 | 400,000 | 403,000 | 33 | 1,343.33 |
| 2005-03-31 | 402,000 | 407,000 | 395,000 | 407,000 | 51 | 1,356.67 |
| 2005-03-30 | 395,000 | 405,000 | 395,000 | 405,000 | 64 | 1,350 |
| 2005-03-29 | 398,000 | 410,000 | 398,000 | 410,000 | 151 | 1,366.67 |
| 2005-03-28 | 394,000 | 420,000 | 394,000 | 418,000 | 141 | 1,393.33 |
| 2005-03-25 | 432,000 | 432,000 | 429,000 | 430,000 | 142 | 1,433.33 |
| 2005-03-24 | 435,000 | 436,000 | 430,000 | 430,000 | 77 | 1,433.33 |
| 2005-03-23 | 440,000 | 441,000 | 435,000 | 436,000 | 90 | 1,453.33 |
| 2005-03-22 | 435,000 | 440,000 | 434,000 | 439,000 | 126 | 1,463.33 |
| 2005-03-18 | 431,000 | 435,000 | 430,000 | 433,000 | 111 | 1,443.33 |
| 2005-03-17 | 433,000 | 433,000 | 430,000 | 431,000 | 57 | 1,436.67 |
| 2005-03-16 | 435,000 | 436,000 | 431,000 | 433,000 | 71 | 1,443.33 |
| 2005-03-15 | 437,000 | 438,000 | 432,000 | 438,000 | 75 | 1,460 |
| 2005-03-14 | 431,000 | 438,000 | 431,000 | 434,000 | 77 | 1,446.67 |
| 2005-03-11 | 430,000 | 435,000 | 430,000 | 431,000 | 150 | 1,436.67 |
| 2005-03-10 | 428,000 | 430,000 | 428,000 | 430,000 | 62 | 1,433.33 |
| 2005-03-09 | 426,000 | 430,000 | 424,000 | 428,000 | 145 | 1,426.67 |
| 2005-03-08 | 434,000 | 434,000 | 424,000 | 426,000 | 111 | 1,420 |
| 2005-03-07 | 434,000 | 435,000 | 432,000 | 435,000 | 101 | 1,450 |
| 2005-03-04 | 440,000 | 441,000 | 433,000 | 433,000 | 166 | 1,443.33 |
| 2005-03-03 | 430,000 | 441,000 | 430,000 | 440,000 | 468 | 1,466.67 |
| 2005-03-02 | 421,000 | 430,000 | 419,000 | 430,000 | 197 | 1,433.33 |
| 2005-03-01 | 422,000 | 426,000 | 417,000 | 422,000 | 835 | 1,406.67 |
| 2005-02-28 | 395,000 | 424,000 | 389,000 | 424,000 | 1,218 | 1,413.33 |
| 2005-02-25 | 387,000 | 392,000 | 383,000 | 392,000 | 429 | 1,306.67 |
| 2005-02-24 | 388,000 | 390,000 | 378,000 | 383,000 | 396 | 1,276.67 |
| 2005-02-23 | 382,000 | 388,000 | 382,000 | 388,000 | 288 | 1,293.33 |
| 2005-02-22 | 381,000 | 388,000 | 378,000 | 387,000 | 283 | 1,290 |
| 2005-02-21 | 380,000 | 381,000 | 369,000 | 381,000 | 556 | 1,270 |
| 2005-02-18 | 355,000 | 370,000 | 355,000 | 365,000 | 85 | 1,216.67 |
| 2005-02-17 | 355,000 | 358,000 | 353,000 | 355,000 | 51 | 1,183.33 |
| 2005-02-16 | 370,000 | 371,000 | 352,000 | 353,000 | 85 | 1,176.67 |
| 2005-02-15 | 378,000 | 378,000 | 369,000 | 370,000 | 59 | 1,233.33 |
| 2005-02-14 | 375,000 | 378,000 | 374,000 | 374,000 | 55 | 1,246.67 |
| 2005-02-10 | 377,000 | 377,000 | 374,000 | 375,000 | 45 | 1,250 |
| 2005-02-09 | 376,000 | 380,000 | 375,000 | 380,000 | 117 | 1,266.67 |
| 2005-02-08 | 377,000 | 377,000 | 373,000 | 375,000 | 100 | 1,250 |
| 2005-02-07 | 367,000 | 380,000 | 367,000 | 377,000 | 250 | 1,256.67 |
| 2005-02-04 | 384,000 | 386,000 | 372,000 | 373,000 | 164 | 1,243.33 |
| 2005-02-03 | 380,000 | 388,000 | 380,000 | 386,000 | 138 | 1,286.67 |
| 2005-02-02 | 380,000 | 383,000 | 380,000 | 381,000 | 114 | 1,270 |
| 2005-02-01 | 377,000 | 384,000 | 376,000 | 380,000 | 162 | 1,266.67 |
| 2005-01-31 | 378,000 | 381,000 | 376,000 | 381,000 | 253 | 1,270 |
| 2005-01-28 | 380,000 | 381,000 | 371,000 | 374,000 | 98 | 1,246.67 |
| 2005-01-27 | 368,000 | 383,000 | 365,000 | 381,000 | 268 | 1,270 |
| 2005-01-26 | 367,000 | 369,000 | 365,000 | 365,000 | 136 | 1,216.67 |
| 2005-01-25 | 369,000 | 369,000 | 360,000 | 365,000 | 141 | 1,216.67 |
| 2005-01-24 | 367,000 | 369,000 | 365,000 | 366,000 | 110 | 1,220 |
| 2005-01-21 | 365,000 | 367,000 | 364,000 | 365,000 | 116 | 1,216.67 |
| 2005-01-20 | 364,000 | 366,000 | 362,000 | 364,000 | 171 | 1,213.33 |
| 2005-01-19 | 361,000 | 368,000 | 360,000 | 364,000 | 167 | 1,213.33 |
| 2005-01-18 | 360,000 | 362,000 | 358,000 | 358,000 | 166 | 1,193.33 |
| 2005-01-17 | 357,000 | 361,000 | 357,000 | 359,000 | 37 | 1,196.67 |
| 2005-01-14 | 351,000 | 358,000 | 351,000 | 352,000 | 36 | 1,173.33 |
| 2005-01-13 | 358,000 | 358,000 | 350,000 | 350,000 | 86 | 1,166.67 |
| 2005-01-12 | 357,000 | 358,000 | 354,000 | 358,000 | 81 | 1,193.33 |
| 2005-01-11 | 355,000 | 357,000 | 355,000 | 356,000 | 154 | 1,186.67 |
| 2005-01-07 | 352,000 | 355,000 | 349,000 | 351,000 | 77 | 1,170 |
| 2005-01-06 | 349,000 | 352,000 | 348,000 | 352,000 | 78 | 1,173.33 |
| 2005-01-05 | 329,000 | 351,000 | 329,000 | 350,000 | 258 | 1,166.67 |
| 2005-01-04 | 329,000 | 329,000 | 321,000 | 328,000 | 40 | 1,093.33 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2013-09-26]1株→100株 [2003-09-25]1株→3株 [2003-03-26]1株→2株
