2769 (株)ヴィレッジヴァンガードコーポレーション 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 | 2,250,000 | 2,250,000 | 2,190,000 | 2,220,000 | 35 | 5,550 |
| 2005-12-29 | 2,310,000 | 2,400,000 | 2,260,000 | 2,260,000 | 85 | 5,650 |
| 2005-12-28 | 2,280,000 | 2,380,000 | 2,270,000 | 2,350,000 | 151 | 5,875 |
| 2005-12-27 | 2,150,000 | 2,240,000 | 2,120,000 | 2,240,000 | 181 | 5,600 |
| 2005-12-26 | 2,030,000 | 2,120,000 | 2,030,000 | 2,120,000 | 121 | 5,300 |
| 2005-12-22 | 2,050,000 | 2,050,000 | 2,030,000 | 2,030,000 | 45 | 5,075 |
| 2005-12-21 | 2,100,000 | 2,100,000 | 2,060,000 | 2,070,000 | 34 | 5,175 |
| 2005-12-20 | 2,060,000 | 2,140,000 | 2,060,000 | 2,100,000 | 333 | 5,250 |
| 2005-12-19 | 1,990,000 | 2,060,000 | 1,990,000 | 2,040,000 | 91 | 5,100 |
| 2005-12-16 | 1,980,000 | 2,000,000 | 1,980,000 | 2,000,000 | 49 | 5,000 |
| 2005-12-15 | 1,990,000 | 2,000,000 | 1,970,000 | 2,000,000 | 27 | 5,000 |
| 2005-12-14 | 2,040,000 | 2,040,000 | 1,990,000 | 1,990,000 | 46 | 4,975 |
| 2005-12-13 | 2,050,000 | 2,050,000 | 2,030,000 | 2,040,000 | 45 | 5,100 |
| 2005-12-12 | 2,040,000 | 2,040,000 | 2,010,000 | 2,020,000 | 40 | 5,050 |
| 2005-12-09 | 2,050,000 | 2,050,000 | 2,020,000 | 2,020,000 | 50 | 5,050 |
| 2005-12-08 | 2,030,000 | 2,120,000 | 2,020,000 | 2,060,000 | 235 | 5,150 |
| 2005-12-07 | 1,970,000 | 2,030,000 | 1,960,000 | 2,000,000 | 95 | 5,000 |
| 2005-12-06 | 1,970,000 | 1,990,000 | 1,960,000 | 1,970,000 | 28 | 4,925 |
| 2005-12-05 | 1,960,000 | 2,010,000 | 1,960,000 | 1,980,000 | 46 | 4,950 |
| 2005-12-02 | 2,030,000 | 2,030,000 | 1,960,000 | 1,990,000 | 33 | 4,975 |
| 2005-12-01 | 2,010,000 | 2,070,000 | 1,990,000 | 2,000,000 | 127 | 5,000 |
| 2005-11-30 | 2,000,000 | 2,050,000 | 1,960,000 | 2,050,000 | 52 | 5,125 |
| 2005-11-29 | 1,950,000 | 2,030,000 | 1,950,000 | 1,990,000 | 69 | 4,975 |
| 2005-11-28 | 1,910,000 | 1,970,000 | 1,910,000 | 1,960,000 | 107 | 4,900 |
| 2005-11-25 | 1,850,000 | 1,970,000 | 1,840,000 | 1,960,000 | 94 | 4,900 |
| 2005-11-24 | 1,880,000 | 1,880,000 | 1,850,000 | 1,850,000 | 25 | 4,625 |
| 2005-11-22 | 1,880,000 | 1,880,000 | 1,870,000 | 1,870,000 | 23 | 4,675 |
| 2005-11-21 | 1,880,000 | 1,910,000 | 1,860,000 | 1,870,000 | 35 | 4,675 |
| 2005-11-18 | 1,860,000 | 1,910,000 | 1,860,000 | 1,870,000 | 65 | 4,675 |
| 2005-11-17 | 1,840,000 | 1,850,000 | 1,830,000 | 1,850,000 | 52 | 4,625 |
| 2005-11-16 | 1,830,000 | 1,850,000 | 1,790,000 | 1,850,000 | 96 | 4,625 |
| 2005-11-15 | 1,860,000 | 1,860,000 | 1,810,000 | 1,810,000 | 118 | 4,525 |
| 2005-11-14 | 1,930,000 | 1,930,000 | 1,880,000 | 1,880,000 | 27 | 4,700 |
| 2005-11-11 | 1,890,000 | 1,900,000 | 1,810,000 | 1,890,000 | 45 | 4,725 |
| 2005-11-10 | 1,960,000 | 1,980,000 | 1,840,000 | 1,840,000 | 142 | 4,600 |
| 2005-11-09 | 1,890,000 | 2,050,000 | 1,860,000 | 1,990,000 | 247 | 4,975 |
| 2005-11-08 | 1,900,000 | 2,030,000 | 1,850,000 | 1,860,000 | 235 | 4,650 |
| 2005-11-07 | 1,750,000 | 1,910,000 | 1,750,000 | 1,890,000 | 204 | 4,725 |
| 2005-11-04 | 1,780,000 | 1,780,000 | 1,720,000 | 1,740,000 | 100 | 4,350 |
| 2005-11-02 | 1,770,000 | 1,780,000 | 1,740,000 | 1,780,000 | 59 | 4,450 |
| 2005-11-01 | 1,760,000 | 1,790,000 | 1,720,000 | 1,770,000 | 91 | 4,425 |
| 2005-10-31 | 1,700,000 | 1,840,000 | 1,690,000 | 1,790,000 | 236 | 4,475 |
| 2005-10-28 | 1,650,000 | 1,680,000 | 1,640,000 | 1,680,000 | 69 | 4,200 |
| 2005-10-27 | 1,660,000 | 1,670,000 | 1,620,000 | 1,620,000 | 140 | 4,050 |
| 2005-10-26 | 1,710,000 | 1,720,000 | 1,680,000 | 1,690,000 | 50 | 4,225 |
| 2005-10-25 | 1,750,000 | 1,750,000 | 1,700,000 | 1,700,000 | 47 | 4,250 |
| 2005-10-24 | 1,740,000 | 1,770,000 | 1,720,000 | 1,750,000 | 171 | 4,375 |
| 2005-10-21 | 1,690,000 | 1,740,000 | 1,670,000 | 1,740,000 | 53 | 4,350 |
| 2005-10-20 | 1,690,000 | 1,690,000 | 1,680,000 | 1,680,000 | 14 | 4,200 |
| 2005-10-19 | 1,650,000 | 1,700,000 | 1,650,000 | 1,690,000 | 51 | 4,225 |
| 2005-10-18 | 1,690,000 | 1,690,000 | 1,680,000 | 1,680,000 | 14 | 4,200 |
| 2005-10-17 | 1,720,000 | 1,740,000 | 1,710,000 | 1,710,000 | 49 | 4,275 |
| 2005-10-14 | 1,730,000 | 1,760,000 | 1,710,000 | 1,710,000 | 101 | 4,275 |
| 2005-10-13 | 1,720,000 | 1,720,000 | 1,690,000 | 1,720,000 | 65 | 4,300 |
| 2005-10-12 | 1,680,000 | 1,730,000 | 1,680,000 | 1,720,000 | 129 | 4,300 |
| 2005-10-11 | 1,610,000 | 1,670,000 | 1,590,000 | 1,670,000 | 75 | 4,175 |
| 2005-10-07 | 1,570,000 | 1,650,000 | 1,570,000 | 1,610,000 | 135 | 4,025 |
| 2005-10-06 | 1,540,000 | 1,560,000 | 1,540,000 | 1,560,000 | 26 | 3,900 |
| 2005-10-05 | 1,540,000 | 1,570,000 | 1,530,000 | 1,560,000 | 51 | 3,900 |
| 2005-10-04 | 1,530,000 | 1,560,000 | 1,530,000 | 1,540,000 | 64 | 3,850 |
| 2005-10-03 | 1,540,000 | 1,580,000 | 1,530,000 | 1,540,000 | 29 | 3,850 |
| 2005-09-30 | 1,500,000 | 1,570,000 | 1,500,000 | 1,570,000 | 50 | 3,925 |
| 2005-09-29 | 1,520,000 | 1,540,000 | 1,500,000 | 1,500,000 | 20 | 3,750 |
| 2005-09-28 | 1,510,000 | 1,540,000 | 1,510,000 | 1,540,000 | 32 | 3,850 |
| 2005-09-27 | 1,550,000 | 1,560,000 | 1,520,000 | 1,530,000 | 58 | 3,825 |
| 2005-09-26 | 1,520,000 | 1,570,000 | 1,520,000 | 1,540,000 | 118 | 3,850 |
| 2005-09-22 | 1,520,000 | 1,520,000 | 1,470,000 | 1,510,000 | 74 | 3,775 |
| 2005-09-21 | 1,570,000 | 1,570,000 | 1,530,000 | 1,540,000 | 76 | 3,850 |
| 2005-09-20 | 1,560,000 | 1,570,000 | 1,540,000 | 1,570,000 | 63 | 3,925 |
| 2005-09-16 | 1,580,000 | 1,590,000 | 1,560,000 | 1,560,000 | 33 | 3,900 |
| 2005-09-15 | 1,570,000 | 1,610,000 | 1,550,000 | 1,590,000 | 92 | 3,975 |
| 2005-09-14 | 1,610,000 | 1,640,000 | 1,600,000 | 1,630,000 | 56 | 4,075 |
| 2005-09-13 | 1,530,000 | 1,690,000 | 1,530,000 | 1,670,000 | 293 | 4,175 |
| 2005-09-12 | 1,570,000 | 1,590,000 | 1,520,000 | 1,530,000 | 110 | 3,825 |
| 2005-09-09 | 1,540,000 | 1,550,000 | 1,510,000 | 1,550,000 | 75 | 3,875 |
| 2005-09-08 | 1,520,000 | 1,540,000 | 1,500,000 | 1,540,000 | 67 | 3,850 |
| 2005-09-07 | 1,450,000 | 1,570,000 | 1,450,000 | 1,520,000 | 249 | 3,800 |
| 2005-09-06 | 1,440,000 | 1,460,000 | 1,420,000 | 1,450,000 | 77 | 3,625 |
| 2005-09-05 | 1,430,000 | 1,440,000 | 1,420,000 | 1,440,000 | 33 | 3,600 |
| 2005-09-02 | 1,450,000 | 1,450,000 | 1,420,000 | 1,430,000 | 56 | 3,575 |
| 2005-09-01 | 1,440,000 | 1,440,000 | 1,420,000 | 1,430,000 | 33 | 3,575 |
| 2005-08-31 | 1,410,000 | 1,420,000 | 1,410,000 | 1,420,000 | 12 | 3,550 |
| 2005-08-30 | 1,410,000 | 1,440,000 | 1,410,000 | 1,440,000 | 24 | 3,600 |
| 2005-08-29 | 1,400,000 | 1,410,000 | 1,400,000 | 1,410,000 | 24 | 3,525 |
| 2005-08-26 | 1,410,000 | 1,430,000 | 1,400,000 | 1,430,000 | 39 | 3,575 |
| 2005-08-25 | 1,430,000 | 1,430,000 | 1,420,000 | 1,420,000 | 31 | 3,550 |
| 2005-08-24 | 1,430,000 | 1,440,000 | 1,420,000 | 1,440,000 | 20 | 3,600 |
| 2005-08-23 | 1,420,000 | 1,440,000 | 1,420,000 | 1,430,000 | 71 | 3,575 |
| 2005-08-22 | 1,420,000 | 1,420,000 | 1,400,000 | 1,410,000 | 47 | 3,525 |
| 2005-08-19 | 1,450,000 | 1,450,000 | 1,430,000 | 1,430,000 | 20 | 3,575 |
| 2005-08-18 | 1,440,000 | 1,440,000 | 1,430,000 | 1,440,000 | 41 | 3,600 |
| 2005-08-17 | 1,430,000 | 1,450,000 | 1,430,000 | 1,440,000 | 29 | 3,600 |
| 2005-08-16 | 1,400,000 | 1,460,000 | 1,400,000 | 1,460,000 | 86 | 3,650 |
| 2005-08-15 | 1,420,000 | 1,420,000 | 1,390,000 | 1,400,000 | 74 | 3,500 |
| 2005-08-12 | 1,450,000 | 1,450,000 | 1,410,000 | 1,440,000 | 50 | 3,600 |
| 2005-08-11 | 1,440,000 | 1,460,000 | 1,430,000 | 1,450,000 | 57 | 3,625 |
| 2005-08-10 | 1,470,000 | 1,480,000 | 1,420,000 | 1,420,000 | 101 | 3,550 |
| 2005-08-09 | 1,420,000 | 1,510,000 | 1,390,000 | 1,490,000 | 287 | 3,725 |
| 2005-08-08 | 1,300,000 | 1,440,000 | 1,280,000 | 1,400,000 | 124 | 3,500 |
| 2005-08-05 | 1,320,000 | 1,340,000 | 1,300,000 | 1,320,000 | 38 | 3,300 |
| 2005-08-04 | 1,370,000 | 1,380,000 | 1,230,000 | 1,330,000 | 257 | 3,325 |
| 2005-08-03 | 1,400,000 | 1,420,000 | 1,380,000 | 1,400,000 | 104 | 3,500 |
| 2005-08-02 | 1,490,000 | 1,490,000 | 1,410,000 | 1,420,000 | 96 | 3,550 |
| 2005-08-01 | 1,490,000 | 1,490,000 | 1,440,000 | 1,450,000 | 94 | 3,625 |
| 2005-07-29 | 1,440,000 | 1,470,000 | 1,420,000 | 1,470,000 | 137 | 3,675 |
| 2005-07-28 | 1,450,000 | 1,470,000 | 1,410,000 | 1,430,000 | 204 | 3,575 |
| 2005-07-27 | 1,410,000 | 1,470,000 | 1,410,000 | 1,450,000 | 945 | 3,625 |
| 2005-07-26 | 1,370,000 | 1,400,000 | 1,340,000 | 1,390,000 | 489 | 3,475 |
| 2005-07-25 | 1,350,000 | 1,410,000 | 1,320,000 | 1,350,000 | 719 | 3,375 |
| 2005-07-22 | 1,320,000 | 1,330,000 | 1,310,000 | 1,330,000 | 124 | 3,325 |
| 2005-07-21 | 1,360,000 | 1,360,000 | 1,320,000 | 1,340,000 | 99 | 3,350 |
| 2005-07-20 | 1,300,000 | 1,350,000 | 1,290,000 | 1,340,000 | 144 | 3,350 |
| 2005-07-19 | 1,320,000 | 1,320,000 | 1,290,000 | 1,300,000 | 81 | 3,250 |
| 2005-07-15 | 1,310,000 | 1,330,000 | 1,300,000 | 1,310,000 | 75 | 3,275 |
| 2005-07-14 | 1,330,000 | 1,330,000 | 1,300,000 | 1,320,000 | 53 | 3,300 |
| 2005-07-13 | 1,280,000 | 1,330,000 | 1,280,000 | 1,330,000 | 102 | 3,325 |
| 2005-07-12 | 1,290,000 | 1,290,000 | 1,270,000 | 1,280,000 | 49 | 3,200 |
| 2005-07-11 | 1,310,000 | 1,310,000 | 1,290,000 | 1,300,000 | 55 | 3,250 |
| 2005-07-08 | 1,310,000 | 1,310,000 | 1,280,000 | 1,290,000 | 39 | 3,225 |
| 2005-07-07 | 1,280,000 | 1,320,000 | 1,280,000 | 1,310,000 | 62 | 3,275 |
| 2005-07-06 | 1,300,000 | 1,310,000 | 1,280,000 | 1,290,000 | 77 | 3,225 |
| 2005-07-05 | 1,280,000 | 1,310,000 | 1,270,000 | 1,290,000 | 77 | 3,225 |
| 2005-07-04 | 1,340,000 | 1,340,000 | 1,290,000 | 1,300,000 | 144 | 3,250 |
| 2005-07-01 | 1,330,000 | 1,350,000 | 1,310,000 | 1,340,000 | 269 | 3,350 |
| 2005-06-30 | 1,360,000 | 1,410,000 | 1,280,000 | 1,290,000 | 717 | 3,225 |
| 2005-06-29 | 1,260,000 | 1,330,000 | 1,250,000 | 1,330,000 | 203 | 3,325 |
| 2005-06-28 | 1,230,000 | 1,260,000 | 1,230,000 | 1,250,000 | 31 | 3,125 |
| 2005-06-27 | 1,250,000 | 1,260,000 | 1,230,000 | 1,250,000 | 55 | 3,125 |
| 2005-06-24 | 1,250,000 | 1,270,000 | 1,250,000 | 1,250,000 | 46 | 3,125 |
| 2005-06-23 | 1,300,000 | 1,300,000 | 1,270,000 | 1,280,000 | 57 | 3,200 |
| 2005-06-22 | 1,280,000 | 1,300,000 | 1,240,000 | 1,300,000 | 242 | 3,250 |
| 2005-06-21 | 1,190,000 | 1,330,000 | 1,190,000 | 1,320,000 | 785 | 3,300 |
| 2005-06-20 | 1,170,000 | 1,190,000 | 1,170,000 | 1,190,000 | 179 | 2,975 |
| 2005-06-17 | 1,140,000 | 1,170,000 | 1,130,000 | 1,150,000 | 111 | 2,875 |
| 2005-06-16 | 1,130,000 | 1,150,000 | 1,130,000 | 1,130,000 | 47 | 2,825 |
| 2005-06-15 | 1,160,000 | 1,180,000 | 1,130,000 | 1,150,000 | 143 | 2,875 |
| 2005-06-14 | 1,190,000 | 1,190,000 | 1,150,000 | 1,180,000 | 59 | 2,950 |
| 2005-06-13 | 1,200,000 | 1,230,000 | 1,170,000 | 1,180,000 | 263 | 2,950 |
| 2005-06-10 | 1,190,000 | 1,200,000 | 1,170,000 | 1,180,000 | 95 | 2,950 |
| 2005-06-09 | 1,200,000 | 1,210,000 | 1,180,000 | 1,190,000 | 184 | 2,975 |
| 2005-06-08 | 1,140,000 | 1,210,000 | 1,120,000 | 1,200,000 | 647 | 3,000 |
| 2005-06-07 | 1,150,000 | 1,150,000 | 1,110,000 | 1,120,000 | 104 | 2,800 |
| 2005-06-06 | 1,140,000 | 1,180,000 | 1,130,000 | 1,140,000 | 401 | 2,850 |
| 2005-06-03 | 1,120,000 | 1,130,000 | 1,110,000 | 1,130,000 | 27 | 2,825 |
| 2005-06-02 | 1,090,000 | 1,120,000 | 1,090,000 | 1,110,000 | 36 | 2,775 |
| 2005-06-01 | 1,090,000 | 1,110,000 | 1,090,000 | 1,090,000 | 45 | 2,725 |
| 2005-05-31 | 1,100,000 | 1,100,000 | 1,070,000 | 1,080,000 | 41 | 2,700 |
| 2005-05-30 | 1,120,000 | 1,120,000 | 1,090,000 | 1,090,000 | 31 | 2,725 |
| 2005-05-27 | 1,110,000 | 1,120,000 | 1,100,000 | 1,110,000 | 37 | 2,775 |
| 2005-05-26 | 1,110,000 | 1,120,000 | 1,110,000 | 1,110,000 | 31 | 2,775 |
| 2005-05-25 | 1,120,000 | 1,120,000 | 1,100,000 | 1,120,000 | 81 | 2,800 |
| 2005-05-24 | 1,100,000 | 1,130,000 | 1,100,000 | 1,120,000 | 235 | 2,800 |
| 2005-05-23 | 1,090,000 | 1,100,000 | 1,070,000 | 1,100,000 | 47 | 2,750 |
| 2005-05-20 | 1,100,000 | 1,100,000 | 1,060,000 | 1,090,000 | 51 | 2,725 |
| 2005-05-19 | 1,070,000 | 1,090,000 | 1,060,000 | 1,090,000 | 87 | 2,725 |
| 2005-05-18 | 1,040,000 | 1,050,000 | 1,000,000 | 1,050,000 | 125 | 2,625 |
| 2005-05-17 | 1,100,000 | 1,110,000 | 1,040,000 | 1,060,000 | 181 | 2,650 |
| 2005-05-16 | 1,120,000 | 1,130,000 | 1,110,000 | 1,120,000 | 199 | 2,800 |
| 2005-05-13 | 1,130,000 | 1,150,000 | 1,100,000 | 1,110,000 | 173 | 2,775 |
| 2005-05-12 | 1,150,000 | 1,160,000 | 1,110,000 | 1,150,000 | 254 | 2,875 |
| 2005-05-11 | 1,180,000 | 1,190,000 | 1,140,000 | 1,150,000 | 397 | 2,875 |
| 2005-05-10 | 1,130,000 | 1,180,000 | 1,120,000 | 1,160,000 | 926 | 2,900 |
| 2005-05-09 | 1,080,000 | 1,150,000 | 1,060,000 | 1,120,000 | 450 | 2,800 |
| 2005-05-06 | 1,100,000 | 1,110,000 | 1,060,000 | 1,080,000 | 249 | 2,700 |
| 2005-05-02 | 1,040,000 | 1,120,000 | 1,040,000 | 1,100,000 | 550 | 2,750 |
| 2005-04-28 | 1,020,000 | 1,030,000 | 1,010,000 | 1,030,000 | 69 | 2,575 |
| 2005-04-27 | 1,020,000 | 1,030,000 | 1,020,000 | 1,030,000 | 89 | 2,575 |
| 2005-04-26 | 1,040,000 | 1,040,000 | 1,020,000 | 1,030,000 | 116 | 2,575 |
| 2005-04-25 | 1,030,000 | 1,070,000 | 1,010,000 | 1,040,000 | 333 | 2,600 |
| 2005-04-22 | 1,050,000 | 1,050,000 | 1,030,000 | 1,050,000 | 44 | 2,625 |
| 2005-04-21 | 1,030,000 | 1,040,000 | 1,020,000 | 1,040,000 | 62 | 2,600 |
| 2005-04-20 | 1,050,000 | 1,050,000 | 1,020,000 | 1,040,000 | 52 | 2,600 |
| 2005-04-19 | 1,030,000 | 1,060,000 | 1,010,000 | 1,040,000 | 112 | 2,600 |
| 2005-04-18 | 1,050,000 | 1,070,000 | 1,030,000 | 1,030,000 | 140 | 2,575 |
| 2005-04-15 | 1,040,000 | 1,050,000 | 1,040,000 | 1,040,000 | 90 | 2,600 |
| 2005-04-14 | 1,060,000 | 1,080,000 | 1,020,000 | 1,050,000 | 71 | 2,625 |
| 2005-04-13 | 1,070,000 | 1,100,000 | 1,060,000 | 1,060,000 | 73 | 2,650 |
| 2005-04-12 | 1,100,000 | 1,100,000 | 1,050,000 | 1,060,000 | 47 | 2,650 |
| 2005-04-11 | 1,140,000 | 1,140,000 | 1,100,000 | 1,110,000 | 53 | 2,775 |
| 2005-04-08 | 1,060,000 | 1,140,000 | 1,040,000 | 1,140,000 | 160 | 2,850 |
| 2005-04-07 | 1,010,000 | 1,050,000 | 992,000 | 1,040,000 | 162 | 2,600 |
| 2005-04-06 | 1,090,000 | 1,110,000 | 1,070,000 | 1,090,000 | 59 | 2,725 |
| 2005-04-05 | 1,060,000 | 1,100,000 | 1,060,000 | 1,090,000 | 70 | 2,725 |
| 2005-04-04 | 1,040,000 | 1,050,000 | 1,040,000 | 1,040,000 | 26 | 2,600 |
| 2005-04-01 | 1,020,000 | 1,070,000 | 1,020,000 | 1,040,000 | 53 | 2,600 |
| 2005-03-31 | 1,030,000 | 1,050,000 | 1,030,000 | 1,050,000 | 14 | 2,625 |
| 2005-03-30 | 1,060,000 | 1,070,000 | 1,030,000 | 1,030,000 | 33 | 2,575 |
| 2005-03-29 | 1,030,000 | 1,060,000 | 1,030,000 | 1,060,000 | 25 | 2,650 |
| 2005-03-28 | 1,040,000 | 1,040,000 | 1,010,000 | 1,010,000 | 73 | 2,525 |
| 2005-03-25 | 1,070,000 | 1,070,000 | 1,030,000 | 1,040,000 | 115 | 2,600 |
| 2005-03-24 | 1,090,000 | 1,090,000 | 1,080,000 | 1,080,000 | 23 | 2,700 |
| 2005-03-23 | 1,090,000 | 1,090,000 | 1,080,000 | 1,090,000 | 26 | 2,725 |
| 2005-03-22 | 1,090,000 | 1,090,000 | 1,070,000 | 1,090,000 | 19 | 2,725 |
| 2005-03-18 | 1,100,000 | 1,110,000 | 1,070,000 | 1,080,000 | 38 | 2,700 |
| 2005-03-17 | 1,120,000 | 1,130,000 | 1,090,000 | 1,090,000 | 102 | 2,725 |
| 2005-03-16 | 1,100,000 | 1,110,000 | 1,090,000 | 1,110,000 | 29 | 2,775 |
| 2005-03-15 | 1,090,000 | 1,100,000 | 1,070,000 | 1,100,000 | 36 | 2,750 |
| 2005-03-14 | 1,080,000 | 1,090,000 | 1,070,000 | 1,080,000 | 28 | 2,700 |
| 2005-03-11 | 1,060,000 | 1,070,000 | 1,040,000 | 1,070,000 | 53 | 2,675 |
| 2005-03-10 | 1,090,000 | 1,090,000 | 1,070,000 | 1,070,000 | 31 | 2,675 |
| 2005-03-09 | 1,120,000 | 1,120,000 | 1,090,000 | 1,100,000 | 63 | 2,750 |
| 2005-03-08 | 1,100,000 | 1,130,000 | 1,090,000 | 1,120,000 | 123 | 2,800 |
| 2005-03-07 | 1,050,000 | 1,150,000 | 1,040,000 | 1,100,000 | 328 | 2,750 |
| 2005-03-04 | 1,030,000 | 1,030,000 | 1,020,000 | 1,030,000 | 53 | 2,575 |
| 2005-03-03 | 1,020,000 | 1,030,000 | 1,020,000 | 1,030,000 | 36 | 2,575 |
| 2005-03-02 | 1,040,000 | 1,040,000 | 1,020,000 | 1,030,000 | 34 | 2,575 |
| 2005-03-01 | 1,050,000 | 1,050,000 | 1,020,000 | 1,030,000 | 42 | 2,575 |
| 2005-02-28 | 1,030,000 | 1,050,000 | 1,030,000 | 1,050,000 | 71 | 2,625 |
| 2005-02-25 | 1,020,000 | 1,030,000 | 1,000,000 | 1,020,000 | 62 | 2,550 |
| 2005-02-24 | 987,000 | 1,020,000 | 987,000 | 1,020,000 | 60 | 2,550 |
| 2005-02-23 | 978,000 | 984,000 | 973,000 | 982,000 | 24 | 2,455 |
| 2005-02-22 | 980,000 | 980,000 | 970,000 | 974,000 | 21 | 2,435 |
| 2005-02-21 | 962,000 | 981,000 | 962,000 | 978,000 | 53 | 2,445 |
| 2005-02-18 | 951,000 | 962,000 | 950,000 | 962,000 | 95 | 2,405 |
| 2005-02-17 | 981,000 | 981,000 | 941,000 | 941,000 | 49 | 2,352.50 |
| 2005-02-16 | 1,000,000 | 1,000,000 | 990,000 | 991,000 | 24 | 2,477.50 |
| 2005-02-15 | 1,020,000 | 1,020,000 | 1,000,000 | 1,010,000 | 38 | 2,525 |
| 2005-02-14 | 1,020,000 | 1,030,000 | 1,000,000 | 1,010,000 | 34 | 2,525 |
| 2005-02-10 | 993,000 | 1,010,000 | 990,000 | 1,010,000 | 54 | 2,525 |
| 2005-02-09 | 1,040,000 | 1,040,000 | 985,000 | 997,000 | 61 | 2,492.50 |
| 2005-02-08 | 1,050,000 | 1,060,000 | 1,030,000 | 1,040,000 | 43 | 2,600 |
| 2005-02-07 | 1,060,000 | 1,060,000 | 1,030,000 | 1,050,000 | 64 | 2,625 |
| 2005-02-04 | 1,050,000 | 1,070,000 | 1,020,000 | 1,060,000 | 96 | 2,650 |
| 2005-02-03 | 1,060,000 | 1,060,000 | 1,020,000 | 1,030,000 | 75 | 2,575 |
| 2005-02-02 | 1,070,000 | 1,090,000 | 1,020,000 | 1,060,000 | 252 | 2,650 |
| 2005-02-01 | 1,000,000 | 1,070,000 | 1,000,000 | 1,070,000 | 234 | 2,675 |
| 2005-01-31 | 1,010,000 | 1,020,000 | 970,000 | 970,000 | 309 | 2,425 |
| 2005-01-28 | 984,000 | 1,030,000 | 980,000 | 984,000 | 161 | 2,460 |
| 2005-01-27 | 950,000 | 980,000 | 950,000 | 974,000 | 58 | 2,435 |
| 2005-01-26 | 958,000 | 960,000 | 950,000 | 950,000 | 29 | 2,375 |
| 2005-01-25 | 950,000 | 958,000 | 940,000 | 958,000 | 27 | 2,395 |
| 2005-01-24 | 936,000 | 945,000 | 930,000 | 944,000 | 23 | 2,360 |
| 2005-01-21 | 930,000 | 935,000 | 930,000 | 935,000 | 45 | 2,337.50 |
| 2005-01-20 | 940,000 | 940,000 | 930,000 | 930,000 | 26 | 2,325 |
| 2005-01-19 | 930,000 | 950,000 | 927,000 | 940,000 | 34 | 2,350 |
| 2005-01-18 | 935,000 | 935,000 | 930,000 | 930,000 | 17 | 2,325 |
| 2005-01-17 | 924,000 | 935,000 | 920,000 | 935,000 | 25 | 2,337.50 |
| 2005-01-14 | 920,000 | 925,000 | 915,000 | 921,000 | 22 | 2,302.50 |
| 2005-01-13 | 920,000 | 920,000 | 915,000 | 920,000 | 30 | 2,300 |
| 2005-01-12 | 925,000 | 925,000 | 920,000 | 920,000 | 42 | 2,300 |
| 2005-01-11 | 905,000 | 920,000 | 900,000 | 920,000 | 27 | 2,300 |
| 2005-01-07 | 884,000 | 910,000 | 880,000 | 909,000 | 63 | 2,272.50 |
| 2005-01-06 | 855,000 | 865,000 | 855,000 | 865,000 | 35 | 2,162.50 |
| 2005-01-05 | 820,000 | 831,000 | 820,000 | 831,000 | 22 | 2,077.50 |
| 2005-01-04 | 825,000 | 825,000 | 825,000 | 825,000 | 1 | 2,062.50 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-09-28]1株→2株 [2006-05-26]1株→2株 [2003-08-26]1株→2株
