2763 (株)エフティグループ 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 | 288,000 | 288,999 | 282,999 | 285,000 | 219 | 950 |
| 2005-12-29 | 291,000 | 291,000 | 282,999 | 287,001 | 455 | 956.67 |
| 2005-12-28 | 276,999 | 293,001 | 276,000 | 291,000 | 560 | 970 |
| 2005-12-27 | 282,000 | 282,000 | 275,001 | 278,001 | 399 | 926.67 |
| 2005-12-26 | 285,000 | 285,000 | 278,001 | 278,001 | 361 | 926.67 |
| 2005-12-22 | 288,000 | 288,000 | 279,999 | 281,001 | 403 | 936.67 |
| 2005-12-21 | 296,001 | 297,999 | 285,999 | 288,999 | 742 | 963.33 |
| 2005-12-20 | 278,001 | 290,001 | 276,999 | 290,001 | 585 | 966.67 |
| 2005-12-19 | 285,000 | 285,000 | 276,000 | 279,000 | 563 | 930 |
| 2005-12-16 | 285,000 | 290,001 | 282,999 | 285,999 | 488 | 953.33 |
| 2005-12-15 | 294,999 | 296,001 | 288,999 | 290,001 | 422 | 966.67 |
| 2005-12-14 | 300,000 | 300,999 | 291,999 | 296,001 | 587 | 986.67 |
| 2005-12-13 | 302,001 | 303,999 | 294,000 | 297,999 | 1,537 | 993.33 |
| 2005-12-12 | 282,999 | 300,000 | 281,001 | 297,999 | 1,997 | 993.33 |
| 2005-12-09 | 273,999 | 282,000 | 273,000 | 279,000 | 486 | 930 |
| 2005-12-08 | 273,000 | 273,999 | 269,001 | 270,999 | 333 | 903.33 |
| 2005-12-07 | 273,000 | 273,000 | 267,999 | 270,999 | 208 | 903.33 |
| 2005-12-06 | 276,000 | 276,999 | 267,000 | 270,999 | 498 | 903.33 |
| 2005-12-05 | 278,001 | 282,999 | 273,999 | 278,001 | 547 | 926.67 |
| 2005-12-02 | 272,001 | 281,001 | 272,001 | 279,999 | 541 | 933.33 |
| 2005-12-01 | 275,001 | 275,001 | 270,000 | 272,001 | 567 | 906.67 |
| 2005-11-30 | 261,999 | 276,999 | 261,999 | 276,999 | 983 | 923.33 |
| 2005-11-29 | 266,001 | 267,000 | 258,999 | 261,000 | 807 | 870 |
| 2005-11-28 | 273,000 | 276,000 | 269,001 | 270,999 | 440 | 903.33 |
| 2005-11-25 | 279,999 | 281,001 | 273,000 | 276,000 | 428 | 920 |
| 2005-11-24 | 284,001 | 285,000 | 281,001 | 281,001 | 405 | 936.67 |
| 2005-11-22 | 285,999 | 288,000 | 285,000 | 285,999 | 303 | 953.33 |
| 2005-11-21 | 287,001 | 291,999 | 287,001 | 290,001 | 432 | 966.67 |
| 2005-11-18 | 282,999 | 288,000 | 281,001 | 285,999 | 481 | 953.33 |
| 2005-11-17 | 285,999 | 285,999 | 282,000 | 284,001 | 528 | 946.67 |
| 2005-11-16 | 291,000 | 291,000 | 285,999 | 287,001 | 568 | 956.67 |
| 2005-11-15 | 297,000 | 297,000 | 290,001 | 291,000 | 491 | 970 |
| 2005-11-14 | 297,000 | 297,999 | 291,999 | 294,000 | 657 | 980 |
| 2005-11-11 | 297,000 | 302,001 | 293,001 | 296,001 | 1,465 | 986.67 |
| 2005-11-10 | 287,001 | 291,999 | 285,000 | 291,000 | 1,352 | 970 |
| 2005-11-09 | 312,000 | 312,000 | 281,001 | 285,000 | 5,311 | 950 |
| 2005-11-08 | 297,999 | 315,000 | 297,000 | 314,001 | 5,027 | 1,046.67 |
| 2005-11-07 | 294,000 | 299,001 | 291,000 | 294,999 | 1,930 | 983.33 |
| 2005-11-04 | 294,999 | 299,001 | 290,001 | 290,001 | 1,385 | 966.67 |
| 2005-11-02 | 300,999 | 302,001 | 288,000 | 290,001 | 1,483 | 966.67 |
| 2005-11-01 | 303,999 | 315,000 | 285,000 | 294,999 | 3,101 | 983.33 |
| 2005-10-31 | 312,000 | 312,999 | 299,001 | 300,000 | 1,000 | 1,000 |
| 2005-10-28 | 320,001 | 323,001 | 308,001 | 309,000 | 781 | 1,030 |
| 2005-10-27 | 338,001 | 338,001 | 329,001 | 329,001 | 537 | 1,096.67 |
| 2005-10-26 | 348,999 | 348,999 | 330,000 | 333,000 | 1,626 | 1,110 |
| 2005-10-25 | 348,999 | 348,999 | 348,999 | 348,999 | 137 | 1,163.33 |
| 2005-10-24 | 387,000 | 399,000 | 378,000 | 399,000 | 436 | 1,330 |
| 2005-10-21 | 404,001 | 404,001 | 390,000 | 390,000 | 534 | 1,300 |
| 2005-10-20 | 413,001 | 413,001 | 402,000 | 407,001 | 86 | 1,356.67 |
| 2005-10-19 | 402,000 | 410,001 | 399,999 | 408,000 | 95 | 1,360 |
| 2005-10-18 | 414,999 | 414,999 | 399,999 | 399,999 | 136 | 1,333.33 |
| 2005-10-17 | 411,000 | 417,000 | 402,000 | 414,999 | 127 | 1,383.33 |
| 2005-10-14 | 401,001 | 405,000 | 396,999 | 401,001 | 190 | 1,336.67 |
| 2005-10-13 | 408,999 | 434,001 | 402,000 | 404,001 | 601 | 1,346.67 |
| 2005-10-12 | 390,000 | 429,000 | 390,000 | 429,000 | 837 | 1,430 |
| 2005-10-11 | 389,001 | 390,000 | 377,001 | 378,999 | 529 | 1,263.33 |
| 2005-10-07 | 399,999 | 399,999 | 390,000 | 390,999 | 501 | 1,303.33 |
| 2005-10-06 | 405,000 | 408,000 | 402,000 | 404,001 | 247 | 1,346.67 |
| 2005-10-05 | 420,000 | 420,000 | 405,000 | 405,999 | 380 | 1,353.33 |
| 2005-10-04 | 429,000 | 432,999 | 417,999 | 423,999 | 282 | 1,413.33 |
| 2005-10-03 | 428,001 | 447,999 | 417,999 | 435,999 | 243 | 1,453.33 |
| 2005-09-30 | 404,001 | 429,000 | 396,000 | 420,000 | 330 | 1,400 |
| 2005-09-29 | 435,000 | 435,999 | 408,000 | 411,999 | 575 | 1,373.33 |
| 2005-09-28 | 450,000 | 452,001 | 440,001 | 441,000 | 161 | 1,470 |
| 2005-09-27 | 455,001 | 456,000 | 444,999 | 447,999 | 200 | 1,493.33 |
| 2005-09-26 | 474,000 | 474,999 | 456,999 | 459,000 | 213 | 1,530 |
| 2005-09-22 | 468,999 | 474,000 | 459,999 | 462,000 | 457 | 1,540 |
| 2005-09-21 | 495,000 | 510,000 | 480,999 | 483,999 | 385 | 1,613.33 |
| 2005-09-20 | 486,999 | 500,001 | 486,999 | 489,999 | 138 | 1,633.33 |
| 2005-09-16 | 513,999 | 516,000 | 489,999 | 500,001 | 539 | 1,666.67 |
| 2005-09-15 | 483,999 | 507,999 | 480,000 | 507,000 | 1,337 | 1,690 |
| 2005-09-14 | 444,999 | 474,000 | 444,999 | 474,000 | 1,136 | 1,580 |
| 2005-09-13 | 449,001 | 450,000 | 438,000 | 444,000 | 438 | 1,480 |
| 2005-09-12 | 468,999 | 471,000 | 444,999 | 449,001 | 373 | 1,496.67 |
| 2005-09-09 | 476,001 | 476,001 | 462,000 | 464,001 | 174 | 1,546.67 |
| 2005-09-08 | 482,001 | 482,001 | 473,001 | 476,001 | 96 | 1,586.67 |
| 2005-09-07 | 486,000 | 491,001 | 482,001 | 483,999 | 100 | 1,613.33 |
| 2005-09-06 | 491,001 | 492,000 | 485,001 | 485,001 | 76 | 1,616.67 |
| 2005-09-05 | 480,999 | 495,999 | 480,999 | 492,000 | 217 | 1,640 |
| 2005-09-02 | 489,999 | 491,001 | 482,001 | 485,001 | 180 | 1,616.67 |
| 2005-09-01 | 497,001 | 507,000 | 489,999 | 495,000 | 467 | 1,650 |
| 2005-08-31 | 501,000 | 501,000 | 486,999 | 492,000 | 550 | 1,640 |
| 2005-08-30 | 516,999 | 517,998 | 501,999 | 504,000 | 393 | 1,680 |
| 2005-08-29 | 538,998 | 538,998 | 516,999 | 516,999 | 221 | 1,723.33 |
| 2005-08-26 | 552,999 | 556,998 | 544,998 | 546,999 | 561 | 1,823.33 |
| 2005-08-25 | 540,000 | 552,000 | 537,000 | 544,998 | 413 | 1,816.66 |
| 2005-08-24 | 547,998 | 553,998 | 540,000 | 544,998 | 527 | 1,816.66 |
| 2005-08-23 | 543,999 | 543,999 | 531,999 | 532,998 | 224 | 1,776.66 |
| 2005-08-22 | 547,998 | 553,998 | 540,999 | 543,999 | 212 | 1,813.33 |
| 2005-08-19 | 540,000 | 547,998 | 523,998 | 547,998 | 354 | 1,826.66 |
| 2005-08-18 | 540,000 | 541,998 | 531,000 | 535,998 | 305 | 1,786.66 |
| 2005-08-17 | 538,998 | 543,000 | 529,998 | 529,998 | 156 | 1,766.66 |
| 2005-08-16 | 535,998 | 544,998 | 531,999 | 543,999 | 310 | 1,813.33 |
| 2005-08-15 | 540,999 | 543,999 | 531,000 | 534,999 | 199 | 1,783.33 |
| 2005-08-12 | 529,998 | 541,998 | 522,999 | 540,000 | 331 | 1,800 |
| 2005-08-11 | 531,000 | 534,000 | 522,000 | 525,999 | 293 | 1,753.33 |
| 2005-08-10 | 549,000 | 549,000 | 529,998 | 534,000 | 500 | 1,780 |
| 2005-08-09 | 519,999 | 549,999 | 519,000 | 544,998 | 1,484 | 1,816.66 |
| 2005-08-08 | 508,998 | 517,998 | 489,999 | 517,998 | 492 | 1,726.66 |
| 2005-08-05 | 504,000 | 523,998 | 500,001 | 514,998 | 1,447 | 1,716.66 |
| 2005-08-04 | 482,001 | 488,001 | 459,999 | 483,999 | 534 | 1,613.33 |
| 2005-08-03 | 514,998 | 519,999 | 485,001 | 492,000 | 796 | 1,640 |
| 2005-08-02 | 535,998 | 540,000 | 522,000 | 522,999 | 343 | 1,743.33 |
| 2005-08-01 | 570,000 | 570,000 | 544,998 | 547,998 | 353 | 1,826.66 |
| 2005-07-29 | 579,000 | 579,000 | 559,998 | 573,999 | 542 | 1,913.33 |
| 2005-07-28 | 558,000 | 585,000 | 558,000 | 579,999 | 823 | 1,933.33 |
| 2005-07-27 | 540,000 | 555,999 | 537,000 | 555,999 | 569 | 1,853.33 |
| 2005-07-26 | 534,999 | 564,999 | 522,000 | 544,998 | 1,280 | 1,816.66 |
| 2005-07-25 | 567,999 | 570,000 | 549,999 | 564,999 | 1,227 | 1,883.33 |
| 2005-07-22 | 522,999 | 564,000 | 522,999 | 547,998 | 2,028 | 1,826.66 |
| 2005-07-21 | 519,000 | 546,999 | 517,998 | 534,999 | 2,120 | 1,783.33 |
| 2005-07-20 | 479,001 | 522,999 | 479,001 | 516,999 | 4,268 | 1,723.33 |
| 2005-07-19 | 467,001 | 477,000 | 465,000 | 476,001 | 710 | 1,586.67 |
| 2005-07-15 | 471,000 | 473,001 | 459,999 | 467,001 | 314 | 1,556.67 |
| 2005-07-14 | 468,999 | 476,001 | 462,000 | 470,001 | 906 | 1,566.67 |
| 2005-07-13 | 450,999 | 464,001 | 449,001 | 464,001 | 477 | 1,546.67 |
| 2005-07-12 | 444,999 | 450,000 | 444,999 | 449,001 | 154 | 1,496.67 |
| 2005-07-11 | 441,999 | 447,999 | 441,000 | 441,000 | 266 | 1,470 |
| 2005-07-08 | 438,000 | 444,999 | 434,001 | 438,000 | 261 | 1,460 |
| 2005-07-07 | 453,999 | 458,001 | 441,999 | 443,001 | 540 | 1,476.67 |
| 2005-07-06 | 470,001 | 470,001 | 455,001 | 462,000 | 937 | 1,540 |
| 2005-07-05 | 452,001 | 479,001 | 452,001 | 474,000 | 3,460 | 1,580 |
| 2005-07-04 | 441,000 | 452,001 | 437,001 | 450,000 | 936 | 1,500 |
| 2005-07-01 | 426,000 | 444,000 | 426,000 | 440,001 | 1,317 | 1,466.67 |
| 2005-06-30 | 414,999 | 434,001 | 414,999 | 431,001 | 1,615 | 1,436.67 |
| 2005-06-29 | 411,000 | 413,001 | 410,001 | 411,000 | 312 | 1,370 |
| 2005-06-28 | 398,001 | 405,999 | 395,001 | 405,999 | 183 | 1,353.33 |
| 2005-06-27 | 402,999 | 402,999 | 390,000 | 398,001 | 250 | 1,326.67 |
| 2005-06-24 | 399,999 | 405,999 | 395,001 | 404,001 | 120 | 1,346.67 |
| 2005-06-23 | 411,000 | 411,000 | 404,001 | 405,999 | 161 | 1,353.33 |
| 2005-06-22 | 420,000 | 420,000 | 408,000 | 411,000 | 213 | 1,370 |
| 2005-06-21 | 411,000 | 420,999 | 411,000 | 416,001 | 412 | 1,386.67 |
| 2005-06-20 | 414,999 | 417,000 | 410,001 | 410,001 | 150 | 1,366.67 |
| 2005-06-17 | 420,000 | 420,000 | 411,000 | 414,999 | 332 | 1,383.33 |
| 2005-06-16 | 414,999 | 423,000 | 413,001 | 419,001 | 1,080 | 1,396.67 |
| 2005-06-15 | 404,001 | 423,999 | 402,999 | 410,001 | 1,943 | 1,366.67 |
| 2005-06-14 | 384,999 | 390,999 | 383,001 | 390,999 | 180 | 1,303.33 |
| 2005-06-13 | 393,000 | 393,000 | 387,999 | 387,999 | 262 | 1,293.33 |
| 2005-06-10 | 384,000 | 395,001 | 384,000 | 390,000 | 452 | 1,300 |
| 2005-06-09 | 380,001 | 380,001 | 375,999 | 378,999 | 207 | 1,263.33 |
| 2005-06-08 | 384,000 | 387,999 | 377,001 | 380,001 | 359 | 1,266.67 |
| 2005-06-07 | 389,001 | 393,000 | 381,999 | 381,999 | 232 | 1,273.33 |
| 2005-06-06 | 395,001 | 395,001 | 387,000 | 387,999 | 463 | 1,293.33 |
| 2005-06-03 | 377,001 | 399,000 | 375,000 | 399,000 | 936 | 1,330 |
| 2005-06-02 | 386,001 | 386,001 | 377,001 | 377,001 | 318 | 1,256.67 |
| 2005-06-01 | 399,000 | 399,000 | 384,000 | 390,000 | 147 | 1,300 |
| 2005-05-31 | 378,999 | 399,999 | 378,999 | 399,999 | 275 | 1,333.33 |
| 2005-05-30 | 389,001 | 390,000 | 378,999 | 380,001 | 146 | 1,266.67 |
| 2005-05-27 | 399,999 | 399,999 | 387,000 | 390,000 | 106 | 1,300 |
| 2005-05-26 | 414,999 | 414,999 | 396,000 | 402,000 | 164 | 1,340 |
| 2005-05-25 | 419,001 | 423,999 | 401,001 | 416,001 | 362 | 1,386.67 |
| 2005-05-24 | 420,000 | 420,000 | 405,000 | 419,001 | 302 | 1,396.67 |
| 2005-05-23 | 411,999 | 423,999 | 408,000 | 414,999 | 415 | 1,383.33 |
| 2005-05-20 | 389,001 | 399,000 | 381,999 | 399,000 | 202 | 1,330 |
| 2005-05-19 | 386,001 | 396,000 | 381,999 | 387,999 | 227 | 1,293.33 |
| 2005-05-18 | 372,999 | 380,001 | 372,999 | 375,999 | 132 | 1,253.33 |
| 2005-05-17 | 396,000 | 408,000 | 365,001 | 372,999 | 373 | 1,243.33 |
| 2005-05-16 | 411,000 | 417,000 | 390,000 | 395,001 | 280 | 1,316.67 |
| 2005-05-13 | 440,001 | 440,001 | 413,001 | 416,001 | 671 | 1,386.67 |
| 2005-05-12 | 440,001 | 450,999 | 432,999 | 447,000 | 1,191 | 1,490 |
| 2005-05-11 | 429,999 | 432,999 | 425,001 | 432,999 | 213 | 1,443.33 |
| 2005-05-10 | 425,001 | 438,999 | 425,001 | 434,001 | 937 | 1,446.67 |
| 2005-05-09 | 425,001 | 425,001 | 417,999 | 422,001 | 133 | 1,406.67 |
| 2005-05-06 | 431,001 | 434,001 | 420,000 | 423,000 | 440 | 1,410 |
| 2005-05-02 | 401,001 | 426,999 | 401,001 | 420,999 | 509 | 1,403.33 |
| 2005-04-28 | 404,001 | 404,001 | 395,001 | 399,000 | 86 | 1,330 |
| 2005-04-27 | 411,999 | 411,999 | 399,999 | 404,001 | 199 | 1,346.67 |
| 2005-04-26 | 416,001 | 417,000 | 396,999 | 411,999 | 709 | 1,373.33 |
| 2005-04-25 | 380,001 | 420,000 | 378,999 | 414,999 | 1,237 | 1,383.33 |
| 2005-04-22 | 375,000 | 378,000 | 368,001 | 372,000 | 100 | 1,240 |
| 2005-04-21 | 360,999 | 371,001 | 341,001 | 371,001 | 249 | 1,236.67 |
| 2005-04-20 | 368,001 | 380,001 | 365,001 | 371,001 | 193 | 1,236.67 |
| 2005-04-19 | 356,001 | 369,999 | 356,001 | 365,001 | 143 | 1,216.67 |
| 2005-04-18 | 378,000 | 378,000 | 351,999 | 360,000 | 307 | 1,200 |
| 2005-04-15 | 381,999 | 383,001 | 380,001 | 383,001 | 164 | 1,276.67 |
| 2005-04-14 | 381,999 | 384,000 | 381,000 | 384,000 | 141 | 1,280 |
| 2005-04-13 | 389,001 | 390,000 | 381,000 | 384,000 | 170 | 1,280 |
| 2005-04-12 | 380,001 | 387,000 | 380,001 | 387,000 | 158 | 1,290 |
| 2005-04-11 | 386,001 | 387,999 | 380,001 | 383,001 | 155 | 1,276.67 |
| 2005-04-08 | 389,001 | 389,001 | 381,000 | 387,999 | 176 | 1,293.33 |
| 2005-04-07 | 399,000 | 402,000 | 380,001 | 386,001 | 332 | 1,286.67 |
| 2005-04-06 | 396,000 | 402,000 | 392,001 | 399,000 | 500 | 1,330 |
| 2005-04-05 | 369,999 | 399,000 | 368,001 | 399,000 | 719 | 1,330 |
| 2005-04-04 | 378,000 | 381,999 | 368,001 | 374,001 | 447 | 1,246.67 |
| 2005-04-01 | 374,001 | 384,999 | 369,000 | 383,001 | 357 | 1,276.67 |
| 2005-03-31 | 381,999 | 387,999 | 375,000 | 384,000 | 198 | 1,280 |
| 2005-03-30 | 381,999 | 387,999 | 368,001 | 387,000 | 272 | 1,290 |
| 2005-03-29 | 395,001 | 399,000 | 389,001 | 392,001 | 112 | 1,306.67 |
| 2005-03-28 | 398,001 | 399,999 | 390,999 | 398,001 | 114 | 1,326.67 |
| 2005-03-25 | 396,000 | 396,000 | 389,001 | 390,999 | 162 | 1,303.33 |
| 2005-03-24 | 393,000 | 399,000 | 392,001 | 396,000 | 169 | 1,320 |
| 2005-03-23 | 405,000 | 405,000 | 392,001 | 395,001 | 372 | 1,316.67 |
| 2005-03-22 | 408,999 | 414,000 | 405,999 | 408,000 | 157 | 1,360 |
| 2005-03-18 | 417,000 | 423,000 | 411,000 | 414,000 | 327 | 1,380 |
| 2005-03-17 | 419,001 | 419,001 | 413,001 | 417,000 | 228 | 1,390 |
| 2005-03-16 | 420,000 | 423,999 | 411,999 | 420,000 | 462 | 1,400 |
| 2005-03-15 | 408,000 | 420,000 | 405,000 | 420,000 | 301 | 1,400 |
| 2005-03-14 | 411,999 | 413,001 | 407,001 | 408,000 | 168 | 1,360 |
| 2005-03-11 | 411,000 | 416,001 | 407,001 | 414,999 | 405 | 1,383.33 |
| 2005-03-10 | 419,001 | 426,000 | 408,000 | 420,000 | 404 | 1,400 |
| 2005-03-09 | 417,999 | 432,000 | 413,001 | 426,999 | 724 | 1,423.33 |
| 2005-03-08 | 417,000 | 429,999 | 411,000 | 428,001 | 495 | 1,426.67 |
| 2005-03-07 | 438,000 | 441,000 | 414,999 | 425,001 | 793 | 1,416.67 |
| 2005-03-04 | 438,999 | 444,000 | 432,000 | 438,999 | 871 | 1,463.33 |
| 2005-03-03 | 429,999 | 446,001 | 426,000 | 441,999 | 1,290 | 1,473.33 |
| 2005-03-02 | 432,000 | 438,999 | 426,000 | 429,000 | 1,146 | 1,430 |
| 2005-03-01 | 411,999 | 443,001 | 411,000 | 443,001 | 2,433 | 1,476.67 |
| 2005-02-28 | 408,999 | 411,999 | 408,000 | 408,999 | 353 | 1,363.33 |
| 2005-02-25 | 411,000 | 411,000 | 405,999 | 407,001 | 329 | 1,356.67 |
| 2005-02-24 | 408,000 | 414,000 | 405,000 | 405,999 | 550 | 1,353.33 |
| 2005-02-23 | 410,001 | 410,001 | 401,001 | 401,001 | 455 | 1,336.67 |
| 2005-02-22 | 401,001 | 411,000 | 401,001 | 405,999 | 518 | 1,353.33 |
| 2005-02-21 | 422,001 | 425,001 | 398,001 | 405,000 | 1,233 | 1,350 |
| 2005-02-18 | 390,000 | 431,001 | 378,000 | 419,001 | 2,903 | 1,396.67 |
| 2005-02-17 | 360,999 | 390,000 | 353,001 | 390,000 | 1,487 | 1,300 |
| 2005-02-16 | 387,000 | 387,999 | 363,000 | 366,000 | 2,055 | 1,220 |
| 2005-02-15 | 405,000 | 407,001 | 392,001 | 392,001 | 1,070 | 1,306.67 |
| 2005-02-14 | 416,001 | 423,000 | 405,000 | 405,999 | 1,225 | 1,353.33 |
| 2005-02-10 | 411,999 | 416,001 | 402,000 | 414,000 | 1,203 | 1,380 |
| 2005-02-09 | 399,999 | 411,999 | 393,999 | 410,001 | 2,038 | 1,366.67 |
| 2005-02-08 | 410,001 | 416,001 | 402,999 | 402,999 | 1,126 | 1,343.33 |
| 2005-02-07 | 419,001 | 425,001 | 402,000 | 413,001 | 1,535 | 1,376.67 |
| 2005-02-04 | 447,000 | 453,999 | 414,999 | 416,001 | 2,067 | 1,386.67 |
| 2005-02-03 | 462,999 | 465,999 | 446,001 | 447,000 | 1,229 | 1,490 |
| 2005-02-02 | 459,999 | 471,000 | 453,999 | 459,999 | 2,509 | 1,533.33 |
| 2005-02-01 | 446,001 | 462,000 | 446,001 | 455,001 | 3,095 | 1,516.67 |
| 2005-01-31 | 474,000 | 474,999 | 441,000 | 443,001 | 3,984 | 1,476.67 |
| 2005-01-28 | 453,999 | 476,001 | 453,999 | 464,001 | 9,045 | 1,546.67 |
| 2005-01-27 | 600,000 | 603,000 | 546,000 | 553,998 | 1,999 | 1,846.66 |
| 2005-01-26 | 615,000 | 624,999 | 594,000 | 597,000 | 1,476 | 1,990 |
| 2005-01-25 | 636,000 | 649,998 | 618,999 | 621,999 | 707 | 2,073.33 |
| 2005-01-24 | 633,999 | 646,998 | 633,000 | 634,998 | 230 | 2,116.66 |
| 2005-01-21 | 624,000 | 643,998 | 622,998 | 639,999 | 262 | 2,133.33 |
| 2005-01-20 | 660,999 | 660,999 | 633,999 | 633,999 | 447 | 2,113.33 |
| 2005-01-19 | 655,998 | 675,999 | 652,998 | 666,999 | 599 | 2,223.33 |
| 2005-01-18 | 675,999 | 675,999 | 655,998 | 660,999 | 300 | 2,203.33 |
| 2005-01-17 | 649,998 | 687,000 | 649,998 | 676,998 | 566 | 2,256.66 |
| 2005-01-14 | 649,998 | 661,998 | 649,998 | 657,999 | 320 | 2,193.33 |
| 2005-01-13 | 655,998 | 664,998 | 645,000 | 664,998 | 283 | 2,216.66 |
| 2005-01-12 | 669,999 | 673,998 | 654,000 | 660,000 | 205 | 2,200 |
| 2005-01-11 | 684,000 | 684,000 | 669,999 | 675,999 | 199 | 2,253.33 |
| 2005-01-07 | 679,998 | 685,998 | 669,000 | 675,000 | 519 | 2,250 |
| 2005-01-06 | 649,998 | 672,000 | 648,999 | 670,998 | 424 | 2,236.66 |
| 2005-01-05 | 643,998 | 669,999 | 631,998 | 654,999 | 514 | 2,183.33 |
| 2005-01-04 | 645,000 | 645,000 | 639,000 | 643,998 | 123 | 2,146.66 |
分割・併合履歴 ： [2015-09-28]1株→3株 [2013-09-26]1株→100株 [2003-11-25]1株→5株
