2767 円谷フィールズホールディングス(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 | 332,000 | 339,000 | 325,000 | 338,000 | 3,807 | 1,690 |
| 2005-12-29 | 319,000 | 329,000 | 313,000 | 323,000 | 4,017 | 1,615 |
| 2005-12-28 | 298,000 | 309,000 | 297,000 | 309,000 | 1,777 | 1,545 |
| 2005-12-27 | 296,000 | 298,000 | 293,000 | 295,000 | 1,387 | 1,475 |
| 2005-12-26 | 300,000 | 302,000 | 295,000 | 296,000 | 1,378 | 1,480 |
| 2005-12-22 | 301,000 | 304,000 | 295,000 | 297,000 | 1,427 | 1,485 |
| 2005-12-21 | 310,000 | 313,000 | 301,000 | 303,000 | 2,041 | 1,515 |
| 2005-12-20 | 299,000 | 310,000 | 299,000 | 308,000 | 2,783 | 1,540 |
| 2005-12-19 | 294,000 | 297,000 | 293,000 | 295,000 | 1,139 | 1,475 |
| 2005-12-16 | 292,000 | 298,000 | 290,000 | 290,000 | 1,500 | 1,450 |
| 2005-12-15 | 286,000 | 295,000 | 284,000 | 292,000 | 2,589 | 1,460 |
| 2005-12-14 | 282,000 | 284,000 | 282,000 | 283,000 | 867 | 1,415 |
| 2005-12-13 | 283,000 | 284,000 | 280,000 | 282,000 | 1,051 | 1,410 |
| 2005-12-12 | 285,000 | 286,000 | 283,000 | 284,000 | 787 | 1,420 |
| 2005-12-09 | 285,000 | 286,000 | 284,000 | 285,000 | 469 | 1,425 |
| 2005-12-08 | 287,000 | 288,000 | 285,000 | 286,000 | 552 | 1,430 |
| 2005-12-07 | 290,000 | 290,000 | 286,000 | 286,000 | 595 | 1,430 |
| 2005-12-06 | 287,000 | 290,000 | 287,000 | 289,000 | 574 | 1,445 |
| 2005-12-05 | 287,000 | 289,000 | 287,000 | 287,000 | 537 | 1,435 |
| 2005-12-02 | 287,000 | 289,000 | 286,000 | 289,000 | 520 | 1,445 |
| 2005-12-01 | 291,000 | 295,000 | 288,000 | 288,000 | 508 | 1,440 |
| 2005-11-30 | 286,000 | 290,000 | 285,000 | 290,000 | 698 | 1,450 |
| 2005-11-29 | 287,000 | 290,000 | 286,000 | 287,000 | 416 | 1,435 |
| 2005-11-28 | 290,000 | 291,000 | 287,000 | 288,000 | 495 | 1,440 |
| 2005-11-25 | 294,000 | 295,000 | 286,000 | 291,000 | 1,096 | 1,455 |
| 2005-11-24 | 298,000 | 298,000 | 294,000 | 296,000 | 602 | 1,480 |
| 2005-11-22 | 297,000 | 299,000 | 296,000 | 298,000 | 294 | 1,490 |
| 2005-11-21 | 299,000 | 301,000 | 297,000 | 297,000 | 536 | 1,485 |
| 2005-11-18 | 299,000 | 300,000 | 298,000 | 298,000 | 372 | 1,490 |
| 2005-11-17 | 301,000 | 303,000 | 298,000 | 298,000 | 426 | 1,490 |
| 2005-11-16 | 300,000 | 302,000 | 298,000 | 301,000 | 290 | 1,505 |
| 2005-11-15 | 302,000 | 306,000 | 299,000 | 300,000 | 486 | 1,500 |
| 2005-11-14 | 307,000 | 307,000 | 300,000 | 302,000 | 617 | 1,510 |
| 2005-11-11 | 310,000 | 317,000 | 300,000 | 308,000 | 1,038 | 1,540 |
| 2005-11-10 | 293,000 | 316,000 | 292,000 | 315,000 | 1,825 | 1,575 |
| 2005-11-09 | 292,000 | 293,000 | 291,000 | 292,000 | 410 | 1,460 |
| 2005-11-08 | 294,000 | 294,000 | 291,000 | 292,000 | 463 | 1,460 |
| 2005-11-07 | 297,000 | 299,000 | 292,000 | 296,000 | 692 | 1,480 |
| 2005-11-04 | 300,000 | 302,000 | 296,000 | 301,000 | 546 | 1,505 |
| 2005-11-02 | 300,000 | 301,000 | 295,000 | 301,000 | 640 | 1,505 |
| 2005-11-01 | 299,000 | 303,000 | 298,000 | 300,000 | 364 | 1,500 |
| 2005-10-31 | 303,000 | 303,000 | 300,000 | 301,000 | 245 | 1,505 |
| 2005-10-28 | 301,000 | 303,000 | 299,000 | 303,000 | 213 | 1,515 |
| 2005-10-27 | 309,000 | 310,000 | 301,000 | 302,000 | 430 | 1,510 |
| 2005-10-26 | 300,000 | 309,000 | 299,000 | 309,000 | 436 | 1,545 |
| 2005-10-25 | 301,000 | 303,000 | 298,000 | 299,000 | 322 | 1,495 |
| 2005-10-24 | 306,000 | 306,000 | 298,000 | 302,000 | 758 | 1,510 |
| 2005-10-21 | 314,000 | 316,000 | 306,000 | 311,000 | 617 | 1,555 |
| 2005-10-20 | 324,000 | 324,000 | 313,000 | 318,000 | 1,465 | 1,590 |
| 2005-10-19 | 307,000 | 322,000 | 303,000 | 319,000 | 2,124 | 1,595 |
| 2005-10-18 | 298,000 | 304,000 | 295,000 | 304,000 | 497 | 1,520 |
| 2005-10-17 | 297,000 | 300,000 | 295,000 | 297,000 | 384 | 1,485 |
| 2005-10-14 | 297,000 | 298,000 | 295,000 | 297,000 | 430 | 1,485 |
| 2005-10-13 | 297,000 | 298,000 | 294,000 | 298,000 | 352 | 1,490 |
| 2005-10-12 | 288,000 | 301,000 | 288,000 | 301,000 | 866 | 1,505 |
| 2005-10-11 | 290,000 | 291,000 | 288,000 | 289,000 | 499 | 1,445 |
| 2005-10-07 | 289,000 | 292,000 | 288,000 | 292,000 | 309 | 1,460 |
| 2005-10-06 | 295,000 | 295,000 | 286,000 | 293,000 | 504 | 1,465 |
| 2005-10-05 | 301,000 | 303,000 | 295,000 | 296,000 | 842 | 1,480 |
| 2005-10-04 | 304,000 | 307,000 | 301,000 | 301,000 | 751 | 1,505 |
| 2005-10-03 | 302,000 | 304,000 | 299,000 | 304,000 | 667 | 1,520 |
| 2005-09-30 | 284,000 | 299,000 | 281,000 | 298,000 | 1,088 | 1,490 |
| 2005-09-29 | 299,000 | 299,000 | 282,000 | 288,000 | 1,703 | 1,440 |
| 2005-09-28 | 310,000 | 311,000 | 302,000 | 304,000 | 912 | 1,520 |
| 2005-09-27 | 315,000 | 317,000 | 311,000 | 314,000 | 751 | 1,570 |
| 2005-09-26 | 317,000 | 319,000 | 314,000 | 316,000 | 693 | 1,580 |
| 2005-09-22 | 313,000 | 314,000 | 312,000 | 314,000 | 465 | 1,570 |
| 2005-09-21 | 324,000 | 325,000 | 312,000 | 317,000 | 915 | 1,585 |
| 2005-09-20 | 328,000 | 328,000 | 323,000 | 324,000 | 1,257 | 1,620 |
| 2005-09-16 | 320,000 | 322,000 | 318,000 | 320,000 | 647 | 1,600 |
| 2005-09-15 | 318,000 | 319,000 | 316,000 | 318,000 | 658 | 1,590 |
| 2005-09-14 | 315,000 | 317,000 | 312,000 | 315,000 | 926 | 1,575 |
| 2005-09-13 | 317,000 | 317,000 | 314,000 | 316,000 | 854 | 1,580 |
| 2005-09-12 | 319,000 | 321,000 | 315,000 | 317,000 | 670 | 1,585 |
| 2005-09-09 | 315,000 | 317,000 | 312,000 | 315,000 | 784 | 1,575 |
| 2005-09-08 | 318,000 | 319,000 | 312,000 | 312,000 | 889 | 1,560 |
| 2005-09-07 | 331,000 | 332,000 | 318,000 | 318,000 | 1,799 | 1,590 |
| 2005-09-06 | 321,000 | 329,000 | 321,000 | 326,000 | 2,707 | 1,630 |
| 2005-09-05 | 316,000 | 319,000 | 313,000 | 318,000 | 2,010 | 1,590 |
| 2005-09-02 | 313,000 | 314,000 | 305,000 | 311,000 | 3,687 | 1,555 |
| 2005-09-01 | 325,000 | 327,000 | 313,000 | 315,000 | 3,155 | 1,575 |
| 2005-08-31 | 335,000 | 337,000 | 321,000 | 323,000 | 3,943 | 1,615 |
| 2005-08-30 | 336,000 | 341,000 | 330,000 | 340,000 | 6,551 | 1,700 |
| 2005-08-29 | 348,000 | 348,000 | 348,000 | 348,000 | 157 | 1,740 |
| 2005-08-26 | 385,000 | 398,000 | 384,000 | 398,000 | 813 | 1,990 |
| 2005-08-25 | 390,000 | 390,000 | 384,000 | 386,000 | 488 | 1,930 |
| 2005-08-24 | 391,000 | 393,000 | 390,000 | 392,000 | 339 | 1,960 |
| 2005-08-23 | 397,000 | 397,000 | 391,000 | 393,000 | 536 | 1,965 |
| 2005-08-22 | 402,000 | 402,000 | 396,000 | 397,000 | 356 | 1,985 |
| 2005-08-19 | 396,000 | 403,000 | 395,000 | 397,000 | 887 | 1,985 |
| 2005-08-18 | 399,000 | 400,000 | 392,000 | 394,000 | 917 | 1,970 |
| 2005-08-17 | 393,000 | 398,000 | 392,000 | 398,000 | 348 | 1,990 |
| 2005-08-16 | 390,000 | 396,000 | 390,000 | 394,000 | 335 | 1,970 |
| 2005-08-15 | 399,000 | 399,000 | 389,000 | 391,000 | 724 | 1,955 |
| 2005-08-12 | 396,000 | 400,000 | 392,000 | 396,000 | 382 | 1,980 |
| 2005-08-11 | 404,000 | 407,000 | 397,000 | 398,000 | 420 | 1,990 |
| 2005-08-10 | 410,000 | 415,000 | 399,000 | 399,000 | 1,020 | 1,995 |
| 2005-08-09 | 393,000 | 406,000 | 389,000 | 405,000 | 688 | 2,025 |
| 2005-08-08 | 379,000 | 394,000 | 376,000 | 392,000 | 861 | 1,960 |
| 2005-08-05 | 380,000 | 405,000 | 379,000 | 399,000 | 976 | 1,995 |
| 2005-08-04 | 384,000 | 384,000 | 374,000 | 380,000 | 1,031 | 1,900 |
| 2005-08-03 | 395,000 | 395,000 | 386,000 | 387,000 | 841 | 1,935 |
| 2005-08-02 | 406,000 | 408,000 | 397,000 | 397,000 | 919 | 1,985 |
| 2005-08-01 | 412,000 | 413,000 | 406,000 | 406,000 | 628 | 2,030 |
| 2005-07-29 | 414,000 | 415,000 | 409,000 | 413,000 | 364 | 2,065 |
| 2005-07-28 | 414,000 | 418,000 | 410,000 | 412,000 | 522 | 2,060 |
| 2005-07-27 | 409,000 | 419,000 | 405,000 | 409,000 | 1,231 | 2,045 |
| 2005-07-26 | 417,000 | 417,000 | 409,000 | 410,000 | 690 | 2,050 |
| 2005-07-25 | 425,000 | 427,000 | 414,000 | 418,000 | 1,070 | 2,090 |
| 2005-07-22 | 428,000 | 429,000 | 422,000 | 427,000 | 894 | 2,135 |
| 2005-07-21 | 435,000 | 436,000 | 429,000 | 431,000 | 944 | 2,155 |
| 2005-07-20 | 434,000 | 437,000 | 429,000 | 437,000 | 1,045 | 2,185 |
| 2005-07-19 | 433,000 | 435,000 | 430,000 | 431,000 | 453 | 2,155 |
| 2005-07-15 | 432,000 | 435,000 | 427,000 | 433,000 | 1,095 | 2,165 |
| 2005-07-14 | 432,000 | 437,000 | 426,000 | 430,000 | 1,825 | 2,150 |
| 2005-07-13 | 426,000 | 435,000 | 423,000 | 435,000 | 1,704 | 2,175 |
| 2005-07-12 | 428,000 | 432,000 | 427,000 | 427,000 | 1,431 | 2,135 |
| 2005-07-11 | 433,000 | 435,000 | 428,000 | 430,000 | 664 | 2,150 |
| 2005-07-08 | 428,000 | 436,000 | 427,000 | 428,000 | 1,179 | 2,140 |
| 2005-07-07 | 442,000 | 442,000 | 427,000 | 434,000 | 1,509 | 2,170 |
| 2005-07-06 | 450,000 | 450,000 | 442,000 | 447,000 | 979 | 2,235 |
| 2005-07-05 | 451,000 | 455,000 | 443,000 | 448,000 | 2,572 | 2,240 |
| 2005-07-04 | 434,000 | 450,000 | 428,000 | 447,000 | 3,873 | 2,235 |
| 2005-07-01 | 434,000 | 434,000 | 425,000 | 429,000 | 1,316 | 2,145 |
| 2005-06-30 | 431,000 | 431,000 | 423,000 | 425,000 | 735 | 2,125 |
| 2005-06-29 | 433,000 | 438,000 | 420,000 | 433,000 | 2,269 | 2,165 |
| 2005-06-28 | 415,000 | 426,000 | 409,000 | 424,000 | 901 | 2,120 |
| 2005-06-27 | 417,000 | 420,000 | 405,000 | 414,000 | 860 | 2,070 |
| 2005-06-24 | 415,000 | 424,000 | 412,000 | 421,000 | 876 | 2,105 |
| 2005-06-23 | 426,000 | 438,000 | 419,000 | 423,000 | 1,701 | 2,115 |
| 2005-06-22 | 427,000 | 428,000 | 423,000 | 426,000 | 938 | 2,130 |
| 2005-06-21 | 427,000 | 434,000 | 420,000 | 424,000 | 2,565 | 2,120 |
| 2005-06-20 | 395,000 | 438,000 | 395,000 | 430,000 | 6,074 | 2,150 |
| 2005-06-17 | 391,000 | 392,000 | 387,000 | 390,000 | 463 | 1,950 |
| 2005-06-16 | 393,000 | 393,000 | 386,000 | 390,000 | 580 | 1,950 |
| 2005-06-15 | 388,000 | 393,000 | 380,000 | 383,000 | 780 | 1,915 |
| 2005-06-14 | 390,000 | 393,000 | 385,000 | 386,000 | 434 | 1,930 |
| 2005-06-13 | 383,000 | 389,000 | 381,000 | 388,000 | 507 | 1,940 |
| 2005-06-10 | 380,000 | 387,000 | 377,000 | 378,000 | 1,119 | 1,890 |
| 2005-06-09 | 389,000 | 393,000 | 373,000 | 377,000 | 1,299 | 1,885 |
| 2005-06-08 | 402,000 | 403,000 | 387,000 | 388,000 | 1,429 | 1,940 |
| 2005-06-07 | 399,000 | 409,000 | 395,000 | 402,000 | 1,947 | 2,010 |
| 2005-06-06 | 385,000 | 402,000 | 384,000 | 397,000 | 2,084 | 1,985 |
| 2005-06-03 | 383,000 | 387,000 | 379,000 | 385,000 | 1,199 | 1,925 |
| 2005-06-02 | 383,000 | 383,000 | 375,000 | 382,000 | 1,084 | 1,910 |
| 2005-06-01 | 388,000 | 397,000 | 375,000 | 378,000 | 2,576 | 1,890 |
| 2005-05-31 | 385,000 | 391,000 | 380,000 | 386,000 | 1,146 | 1,930 |
| 2005-05-30 | 391,000 | 394,000 | 374,000 | 383,000 | 1,530 | 1,915 |
| 2005-05-27 | 369,000 | 386,000 | 367,000 | 376,000 | 2,042 | 1,880 |
| 2005-05-26 | 371,000 | 373,000 | 364,000 | 364,000 | 1,316 | 1,820 |
| 2005-05-25 | 390,000 | 391,000 | 377,000 | 381,000 | 1,092 | 1,905 |
| 2005-05-24 | 408,000 | 408,000 | 393,000 | 395,000 | 1,322 | 1,975 |
| 2005-05-23 | 420,000 | 420,000 | 400,000 | 410,000 | 1,537 | 2,050 |
| 2005-05-20 | 435,000 | 435,000 | 425,000 | 428,000 | 199 | 2,140 |
| 2005-05-19 | 442,000 | 442,000 | 426,000 | 431,000 | 872 | 2,155 |
| 2005-05-18 | 419,000 | 427,000 | 417,000 | 427,000 | 878 | 2,135 |
| 2005-05-17 | 450,000 | 451,000 | 396,000 | 421,000 | 2,168 | 2,105 |
| 2005-05-16 | 460,000 | 464,000 | 440,000 | 443,000 | 1,128 | 2,215 |
| 2005-05-13 | 475,000 | 479,000 | 460,000 | 477,000 | 457 | 2,385 |
| 2005-05-12 | 472,000 | 486,000 | 472,000 | 474,000 | 582 | 2,370 |
| 2005-05-11 | 479,000 | 479,000 | 470,000 | 470,000 | 289 | 2,350 |
| 2005-05-10 | 490,000 | 490,000 | 480,000 | 482,000 | 329 | 2,410 |
| 2005-05-09 | 494,000 | 495,000 | 480,000 | 487,000 | 1,027 | 2,435 |
| 2005-05-06 | 488,000 | 489,000 | 481,000 | 485,000 | 748 | 2,425 |
| 2005-05-02 | 479,000 | 492,000 | 472,000 | 488,000 | 976 | 2,440 |
| 2005-04-28 | 472,000 | 475,000 | 466,000 | 466,000 | 630 | 2,330 |
| 2005-04-27 | 460,000 | 473,000 | 457,000 | 472,000 | 904 | 2,360 |
| 2005-04-26 | 454,000 | 463,000 | 454,000 | 456,000 | 602 | 2,280 |
| 2005-04-25 | 458,000 | 459,000 | 452,000 | 453,000 | 478 | 2,265 |
| 2005-04-22 | 472,000 | 474,000 | 459,000 | 461,000 | 652 | 2,305 |
| 2005-04-21 | 460,000 | 465,000 | 456,000 | 462,000 | 831 | 2,310 |
| 2005-04-20 | 469,000 | 483,000 | 468,000 | 480,000 | 1,129 | 2,400 |
| 2005-04-19 | 450,000 | 467,000 | 446,000 | 461,000 | 945 | 2,305 |
| 2005-04-18 | 478,000 | 479,000 | 438,000 | 448,000 | 2,382 | 2,240 |
| 2005-04-15 | 485,000 | 486,000 | 480,000 | 483,000 | 541 | 2,415 |
| 2005-04-14 | 498,000 | 498,000 | 482,000 | 494,000 | 519 | 2,470 |
| 2005-04-13 | 503,000 | 508,000 | 493,000 | 498,000 | 564 | 2,490 |
| 2005-04-12 | 515,000 | 515,000 | 492,000 | 493,000 | 2,345 | 2,465 |
| 2005-04-11 | 521,000 | 521,000 | 514,000 | 516,000 | 597 | 2,580 |
| 2005-04-08 | 524,000 | 526,000 | 520,000 | 521,000 | 626 | 2,605 |
| 2005-04-07 | 523,000 | 527,000 | 520,000 | 520,000 | 593 | 2,600 |
| 2005-04-06 | 536,000 | 536,000 | 520,000 | 520,000 | 1,017 | 2,600 |
| 2005-04-05 | 522,000 | 537,000 | 520,000 | 537,000 | 997 | 2,685 |
| 2005-04-04 | 520,000 | 525,000 | 516,000 | 522,000 | 636 | 2,610 |
| 2005-04-01 | 516,000 | 535,000 | 516,000 | 523,000 | 689 | 2,615 |
| 2005-03-31 | 525,000 | 526,000 | 515,000 | 524,000 | 405 | 2,620 |
| 2005-03-30 | 521,000 | 529,000 | 511,000 | 518,000 | 1,180 | 2,590 |
| 2005-03-29 | 536,000 | 540,000 | 533,000 | 537,000 | 443 | 2,685 |
| 2005-03-28 | 540,000 | 550,000 | 538,000 | 541,000 | 451 | 2,705 |
| 2005-03-25 | 564,000 | 566,000 | 541,000 | 552,000 | 638 | 2,760 |
| 2005-03-24 | 574,000 | 574,000 | 563,000 | 566,000 | 567 | 2,830 |
| 2005-03-23 | 570,000 | 573,000 | 560,000 | 568,000 | 900 | 2,840 |
| 2005-03-22 | 551,000 | 570,000 | 549,000 | 563,000 | 803 | 2,815 |
| 2005-03-18 | 535,000 | 553,000 | 532,000 | 551,000 | 486 | 2,755 |
| 2005-03-17 | 532,000 | 540,000 | 531,000 | 535,000 | 536 | 2,675 |
| 2005-03-16 | 534,000 | 545,000 | 532,000 | 542,000 | 509 | 2,710 |
| 2005-03-15 | 544,000 | 545,000 | 530,000 | 532,000 | 660 | 2,660 |
| 2005-03-14 | 550,000 | 552,000 | 544,000 | 546,000 | 390 | 2,730 |
| 2005-03-11 | 545,000 | 557,000 | 541,000 | 552,000 | 485 | 2,760 |
| 2005-03-10 | 552,000 | 555,000 | 542,000 | 544,000 | 600 | 2,720 |
| 2005-03-09 | 562,000 | 565,000 | 550,000 | 551,000 | 544 | 2,755 |
| 2005-03-08 | 568,000 | 568,000 | 558,000 | 562,000 | 391 | 2,810 |
| 2005-03-07 | 571,000 | 574,000 | 563,000 | 569,000 | 429 | 2,845 |
| 2005-03-04 | 580,000 | 580,000 | 566,000 | 568,000 | 493 | 2,840 |
| 2005-03-03 | 569,000 | 581,000 | 565,000 | 579,000 | 828 | 2,895 |
| 2005-03-02 | 571,000 | 575,000 | 565,000 | 565,000 | 416 | 2,825 |
| 2005-03-01 | 575,000 | 575,000 | 565,000 | 571,000 | 512 | 2,855 |
| 2005-02-28 | 584,000 | 584,000 | 570,000 | 575,000 | 690 | 2,875 |
| 2005-02-25 | 586,000 | 589,000 | 582,000 | 584,000 | 638 | 2,920 |
| 2005-02-24 | 587,000 | 594,000 | 579,000 | 590,000 | 2,755 | 2,950 |
| 2005-02-23 | 555,000 | 585,000 | 549,000 | 584,000 | 2,892 | 2,920 |
| 2005-02-22 | 549,000 | 558,000 | 542,000 | 549,000 | 605 | 2,745 |
| 2005-02-21 | 530,000 | 550,000 | 527,000 | 543,000 | 564 | 2,715 |
| 2005-02-18 | 535,000 | 540,000 | 525,000 | 530,000 | 697 | 2,650 |
| 2005-02-17 | 530,000 | 557,000 | 527,000 | 540,000 | 724 | 2,700 |
| 2005-02-16 | 549,000 | 549,000 | 523,000 | 533,000 | 947 | 2,665 |
| 2005-02-15 | 569,000 | 570,000 | 552,000 | 557,000 | 885 | 2,785 |
| 2005-02-14 | 519,000 | 569,000 | 519,000 | 569,000 | 2,582 | 2,845 |
| 2005-02-10 | 577,000 | 588,000 | 571,000 | 579,000 | 1,081 | 2,895 |
| 2005-02-09 | 597,000 | 597,000 | 586,000 | 587,000 | 559 | 2,935 |
| 2005-02-08 | 597,000 | 602,000 | 591,000 | 598,000 | 1,127 | 2,990 |
| 2005-02-07 | 610,000 | 610,000 | 599,000 | 607,000 | 1,557 | 3,035 |
| 2005-02-04 | 605,000 | 607,000 | 593,000 | 607,000 | 2,124 | 3,035 |
| 2005-02-03 | 609,000 | 609,000 | 590,000 | 595,000 | 1,217 | 2,975 |
| 2005-02-02 | 610,000 | 615,000 | 598,000 | 602,000 | 3,503 | 3,010 |
| 2005-02-01 | 572,000 | 613,000 | 570,000 | 610,000 | 9,296 | 3,050 |
| 2005-01-31 | 579,000 | 579,000 | 565,000 | 569,000 | 1,168 | 2,845 |
| 2005-01-28 | 580,000 | 582,000 | 574,000 | 574,000 | 593 | 2,870 |
| 2005-01-27 | 585,000 | 585,000 | 573,000 | 579,000 | 857 | 2,895 |
| 2005-01-26 | 594,000 | 595,000 | 574,000 | 585,000 | 1,511 | 2,925 |
| 2005-01-25 | 596,000 | 596,000 | 586,000 | 587,000 | 1,488 | 2,935 |
| 2005-01-24 | 581,000 | 594,000 | 580,000 | 593,000 | 1,641 | 2,965 |
| 2005-01-21 | 566,000 | 587,000 | 566,000 | 581,000 | 1,658 | 2,905 |
| 2005-01-20 | 580,000 | 583,000 | 570,000 | 573,000 | 1,580 | 2,865 |
| 2005-01-19 | 590,000 | 592,000 | 581,000 | 584,000 | 1,829 | 2,920 |
| 2005-01-18 | 600,000 | 600,000 | 577,000 | 583,000 | 2,838 | 2,915 |
| 2005-01-17 | 596,000 | 606,000 | 592,000 | 596,000 | 3,670 | 2,980 |
| 2005-01-14 | 575,000 | 593,000 | 573,000 | 593,000 | 2,836 | 2,965 |
| 2005-01-13 | 588,000 | 592,000 | 564,000 | 576,000 | 4,131 | 2,880 |
| 2005-01-12 | 568,000 | 586,000 | 565,000 | 578,000 | 6,027 | 2,890 |
| 2005-01-11 | 563,000 | 570,000 | 548,000 | 560,000 | 2,566 | 2,800 |
| 2005-01-07 | 570,000 | 572,000 | 552,000 | 558,000 | 1,467 | 2,790 |
| 2005-01-06 | 564,000 | 569,000 | 558,000 | 562,000 | 2,360 | 2,810 |
| 2005-01-05 | 569,000 | 576,000 | 555,000 | 574,000 | 3,016 | 2,870 |
| 2005-01-04 | 556,000 | 578,000 | 553,000 | 569,000 | 3,320 | 2,845 |
分割・併合履歴 ： [2023-03-17]1株→2株 [2012-09-26]1株→100株 [2004-07-12]1株→2株 [2003-09-25]1株→5株
