2776 新都ホールディングス(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 | 275,000 | 278,000 | 274,000 | 277,000 | 78 | 2,770 |
| 2005-12-29 | 275,000 | 282,000 | 272,000 | 282,000 | 336 | 2,820 |
| 2005-12-28 | 255,000 | 272,000 | 255,000 | 268,000 | 717 | 2,680 |
| 2005-12-27 | 249,000 | 252,000 | 249,000 | 252,000 | 132 | 2,520 |
| 2005-12-26 | 245,000 | 248,000 | 244,000 | 247,000 | 124 | 2,470 |
| 2005-12-22 | 252,000 | 252,000 | 244,000 | 246,000 | 126 | 2,460 |
| 2005-12-21 | 252,000 | 252,000 | 248,000 | 252,000 | 159 | 2,520 |
| 2005-12-20 | 252,000 | 253,000 | 250,000 | 251,000 | 77 | 2,510 |
| 2005-12-19 | 247,000 | 249,000 | 247,000 | 249,000 | 65 | 2,490 |
| 2005-12-16 | 245,000 | 247,000 | 245,000 | 246,000 | 40 | 2,460 |
| 2005-12-15 | 246,000 | 248,000 | 246,000 | 247,000 | 52 | 2,470 |
| 2005-12-14 | 246,000 | 246,000 | 243,000 | 245,000 | 78 | 2,450 |
| 2005-12-13 | 248,000 | 248,000 | 244,000 | 245,000 | 94 | 2,450 |
| 2005-12-12 | 251,000 | 253,000 | 248,000 | 250,000 | 56 | 2,500 |
| 2005-12-09 | 249,000 | 249,000 | 245,000 | 249,000 | 66 | 2,490 |
| 2005-12-08 | 247,000 | 250,000 | 241,000 | 245,000 | 120 | 2,450 |
| 2005-12-07 | 260,000 | 260,000 | 249,000 | 249,000 | 236 | 2,490 |
| 2005-12-06 | 260,000 | 260,000 | 256,000 | 257,000 | 119 | 2,570 |
| 2005-12-05 | 258,000 | 260,000 | 255,000 | 256,000 | 208 | 2,560 |
| 2005-12-02 | 250,000 | 254,000 | 248,000 | 253,000 | 170 | 2,530 |
| 2005-12-01 | 243,000 | 252,000 | 243,000 | 247,000 | 219 | 2,470 |
| 2005-11-30 | 236,000 | 247,000 | 236,000 | 243,000 | 234 | 2,430 |
| 2005-11-29 | 235,000 | 236,000 | 232,000 | 236,000 | 119 | 2,360 |
| 2005-11-28 | 238,000 | 238,000 | 230,000 | 232,000 | 194 | 2,320 |
| 2005-11-25 | 245,000 | 246,000 | 230,000 | 239,000 | 341 | 2,390 |
| 2005-11-24 | 252,000 | 259,000 | 241,000 | 244,000 | 828 | 2,440 |
| 2005-11-22 | 282,000 | 282,000 | 274,000 | 280,000 | 241 | 2,800 |
| 2005-11-21 | 284,000 | 285,000 | 278,000 | 285,000 | 201 | 2,850 |
| 2005-11-18 | 283,000 | 286,000 | 281,000 | 283,000 | 174 | 2,830 |
| 2005-11-17 | 283,000 | 283,000 | 275,000 | 280,000 | 199 | 2,800 |
| 2005-11-16 | 307,000 | 307,000 | 270,000 | 271,000 | 1,360 | 2,710 |
| 2005-11-15 | 323,000 | 323,000 | 305,000 | 305,000 | 411 | 3,050 |
| 2005-11-14 | 328,000 | 328,000 | 319,000 | 320,000 | 284 | 3,200 |
| 2005-11-11 | 295,000 | 309,000 | 295,000 | 309,000 | 145 | 3,090 |
| 2005-11-10 | 310,000 | 310,000 | 291,000 | 291,000 | 142 | 2,910 |
| 2005-11-09 | 315,000 | 315,000 | 312,000 | 313,000 | 126 | 3,130 |
| 2005-11-08 | 315,000 | 317,000 | 310,000 | 311,000 | 245 | 3,110 |
| 2005-11-07 | 302,000 | 314,000 | 302,000 | 305,000 | 283 | 3,050 |
| 2005-11-04 | 297,000 | 301,000 | 297,000 | 298,000 | 370 | 2,980 |
| 2005-11-02 | 300,000 | 300,000 | 296,000 | 298,000 | 72 | 2,980 |
| 2005-11-01 | 299,000 | 301,000 | 291,000 | 301,000 | 348 | 3,010 |
| 2005-10-31 | 304,000 | 305,000 | 296,000 | 299,000 | 340 | 2,990 |
| 2005-10-28 | 310,000 | 335,000 | 306,000 | 309,000 | 1,927 | 3,090 |
| 2005-10-27 | 299,000 | 304,000 | 295,000 | 300,000 | 845 | 3,000 |
| 2005-10-26 | 299,000 | 299,000 | 291,000 | 292,000 | 443 | 2,920 |
| 2005-10-25 | 281,000 | 297,000 | 278,000 | 294,000 | 200 | 2,940 |
| 2005-10-24 | 280,000 | 283,000 | 275,000 | 277,000 | 52 | 2,770 |
| 2005-10-21 | 275,000 | 277,000 | 270,000 | 277,000 | 72 | 2,770 |
| 2005-10-20 | 280,000 | 280,000 | 275,000 | 277,000 | 99 | 2,770 |
| 2005-10-19 | 285,000 | 286,000 | 280,000 | 282,000 | 64 | 2,820 |
| 2005-10-18 | 286,000 | 292,000 | 283,000 | 285,000 | 104 | 2,850 |
| 2005-10-17 | 272,000 | 288,000 | 266,000 | 286,000 | 284 | 2,860 |
| 2005-10-14 | 291,000 | 292,000 | 276,000 | 276,000 | 231 | 2,760 |
| 2005-10-13 | 287,000 | 295,000 | 285,000 | 290,000 | 282 | 2,900 |
| 2005-10-12 | 291,000 | 300,000 | 277,000 | 290,000 | 1,163 | 2,900 |
| 2005-10-11 | 284,000 | 312,000 | 272,000 | 275,000 | 2,255 | 2,750 |
| 2005-10-07 | 256,000 | 290,000 | 256,000 | 272,000 | 1,638 | 2,720 |
| 2005-10-06 | 250,000 | 255,000 | 247,000 | 252,000 | 108 | 2,520 |
| 2005-10-05 | 259,000 | 259,000 | 253,000 | 257,000 | 56 | 2,570 |
| 2005-10-04 | 261,000 | 263,000 | 253,000 | 261,000 | 157 | 2,610 |
| 2005-10-03 | 255,000 | 266,000 | 250,000 | 266,000 | 312 | 2,660 |
| 2005-09-30 | 243,000 | 254,000 | 238,000 | 251,000 | 202 | 2,510 |
| 2005-09-29 | 249,000 | 249,000 | 242,000 | 245,000 | 57 | 2,450 |
| 2005-09-28 | 247,000 | 255,000 | 243,000 | 248,000 | 178 | 2,480 |
| 2005-09-27 | 252,000 | 252,000 | 243,000 | 243,000 | 202 | 2,430 |
| 2005-09-26 | 239,000 | 256,000 | 238,000 | 252,000 | 625 | 2,520 |
| 2005-09-22 | 235,000 | 238,000 | 230,000 | 237,000 | 189 | 2,370 |
| 2005-09-21 | 243,000 | 245,000 | 232,000 | 243,000 | 907 | 2,430 |
| 2005-09-20 | 228,000 | 237,000 | 228,000 | 236,000 | 385 | 2,360 |
| 2005-09-16 | 226,000 | 228,000 | 225,000 | 228,000 | 140 | 2,280 |
| 2005-09-15 | 225,000 | 227,000 | 223,000 | 225,000 | 144 | 2,250 |
| 2005-09-14 | 222,000 | 226,000 | 221,000 | 226,000 | 123 | 2,260 |
| 2005-09-13 | 225,000 | 225,000 | 222,000 | 223,000 | 57 | 2,230 |
| 2005-09-12 | 226,000 | 226,000 | 220,000 | 225,000 | 131 | 2,250 |
| 2005-09-09 | 227,000 | 227,000 | 216,000 | 222,000 | 132 | 2,220 |
| 2005-09-08 | 234,000 | 236,000 | 221,000 | 229,000 | 172 | 2,290 |
| 2005-09-07 | 226,000 | 240,000 | 225,000 | 233,000 | 423 | 2,330 |
| 2005-09-06 | 220,000 | 229,000 | 220,000 | 225,000 | 360 | 2,250 |
| 2005-09-05 | 218,000 | 222,000 | 217,000 | 219,000 | 68 | 2,190 |
| 2005-09-02 | 216,000 | 218,000 | 215,000 | 218,000 | 60 | 2,180 |
| 2005-09-01 | 216,000 | 217,000 | 215,000 | 216,000 | 91 | 2,160 |
| 2005-08-31 | 215,000 | 217,000 | 215,000 | 217,000 | 12 | 2,170 |
| 2005-08-30 | 214,000 | 218,000 | 214,000 | 218,000 | 37 | 2,180 |
| 2005-08-29 | 217,000 | 217,000 | 215,000 | 215,000 | 87 | 2,150 |
| 2005-08-26 | 217,000 | 218,000 | 216,000 | 217,000 | 55 | 2,170 |
| 2005-08-25 | 216,000 | 219,000 | 216,000 | 219,000 | 46 | 2,190 |
| 2005-08-24 | 216,000 | 218,000 | 216,000 | 218,000 | 65 | 2,180 |
| 2005-08-23 | 216,000 | 220,000 | 216,000 | 217,000 | 60 | 2,170 |
| 2005-08-22 | 217,000 | 217,000 | 215,000 | 216,000 | 44 | 2,160 |
| 2005-08-19 | 220,000 | 220,000 | 217,000 | 218,000 | 32 | 2,180 |
| 2005-08-18 | 220,000 | 221,000 | 219,000 | 221,000 | 24 | 2,210 |
| 2005-08-17 | 221,000 | 222,000 | 220,000 | 220,000 | 30 | 2,200 |
| 2005-08-16 | 225,000 | 225,000 | 221,000 | 222,000 | 10 | 2,220 |
| 2005-08-15 | 220,000 | 223,000 | 220,000 | 222,000 | 23 | 2,220 |
| 2005-08-12 | 221,000 | 221,000 | 220,000 | 220,000 | 27 | 2,200 |
| 2005-08-11 | 223,000 | 225,000 | 222,000 | 222,000 | 68 | 2,220 |
| 2005-08-10 | 219,000 | 223,000 | 218,000 | 220,000 | 64 | 2,200 |
| 2005-08-09 | 209,000 | 219,000 | 209,000 | 216,000 | 78 | 2,160 |
| 2005-08-08 | 210,000 | 214,000 | 207,000 | 213,000 | 42 | 2,130 |
| 2005-08-05 | 216,000 | 216,000 | 208,000 | 214,000 | 141 | 2,140 |
| 2005-08-04 | 221,000 | 221,000 | 216,000 | 217,000 | 82 | 2,170 |
| 2005-08-03 | 221,000 | 223,000 | 221,000 | 222,000 | 38 | 2,220 |
| 2005-08-02 | 223,000 | 223,000 | 221,000 | 222,000 | 62 | 2,220 |
| 2005-08-01 | 225,000 | 225,000 | 223,000 | 225,000 | 49 | 2,250 |
| 2005-07-29 | 228,000 | 228,000 | 222,000 | 225,000 | 85 | 2,250 |
| 2005-07-28 | 231,000 | 231,000 | 227,000 | 228,000 | 61 | 2,280 |
| 2005-07-27 | 230,000 | 232,000 | 228,000 | 230,000 | 45 | 2,300 |
| 2005-07-26 | 233,000 | 233,000 | 228,000 | 228,000 | 56 | 2,280 |
| 2005-07-25 | 232,000 | 235,000 | 229,000 | 230,000 | 84 | 2,300 |
| 2005-07-22 | 231,000 | 233,000 | 230,000 | 230,000 | 46 | 2,300 |
| 2005-07-21 | 236,000 | 237,000 | 233,000 | 233,000 | 55 | 2,330 |
| 2005-07-20 | 241,000 | 241,000 | 236,000 | 236,000 | 44 | 2,360 |
| 2005-07-19 | 234,000 | 239,000 | 234,000 | 239,000 | 61 | 2,390 |
| 2005-07-15 | 235,000 | 241,000 | 235,000 | 236,000 | 77 | 2,360 |
| 2005-07-14 | 238,000 | 238,000 | 232,000 | 237,000 | 110 | 2,370 |
| 2005-07-13 | 243,000 | 243,000 | 234,000 | 239,000 | 141 | 2,390 |
| 2005-07-12 | 251,000 | 252,000 | 240,000 | 249,000 | 132 | 2,490 |
| 2005-07-11 | 255,000 | 259,000 | 250,000 | 252,000 | 118 | 2,520 |
| 2005-07-08 | 250,000 | 252,000 | 246,000 | 251,000 | 117 | 2,510 |
| 2005-07-07 | 251,000 | 260,000 | 251,000 | 257,000 | 299 | 2,570 |
| 2005-07-06 | 236,000 | 264,000 | 235,000 | 250,000 | 1,222 | 2,500 |
| 2005-07-05 | 226,000 | 236,000 | 225,000 | 236,000 | 176 | 2,360 |
| 2005-07-04 | 229,000 | 230,000 | 226,000 | 228,000 | 56 | 2,280 |
| 2005-07-01 | 225,000 | 230,000 | 223,000 | 229,000 | 44 | 2,290 |
| 2005-06-30 | 224,000 | 226,000 | 223,000 | 225,000 | 32 | 2,250 |
| 2005-06-29 | 227,000 | 227,000 | 222,000 | 224,000 | 43 | 2,240 |
| 2005-06-28 | 227,000 | 237,000 | 221,000 | 231,000 | 174 | 2,310 |
| 2005-06-27 | 214,000 | 219,000 | 213,000 | 219,000 | 79 | 2,190 |
| 2005-06-24 | 212,000 | 214,000 | 211,000 | 214,000 | 56 | 2,140 |
| 2005-06-23 | 211,000 | 212,000 | 211,000 | 212,000 | 52 | 2,120 |
| 2005-06-22 | 210,000 | 211,000 | 209,000 | 211,000 | 38 | 2,110 |
| 2005-06-21 | 214,000 | 214,000 | 210,000 | 210,000 | 64 | 2,100 |
| 2005-06-20 | 213,000 | 215,000 | 211,000 | 214,000 | 60 | 2,140 |
| 2005-06-17 | 213,000 | 214,000 | 212,000 | 213,000 | 16 | 2,130 |
| 2005-06-16 | 213,000 | 215,000 | 211,000 | 212,000 | 59 | 2,120 |
| 2005-06-15 | 214,000 | 214,000 | 212,000 | 212,000 | 37 | 2,120 |
| 2005-06-14 | 217,000 | 217,000 | 213,000 | 214,000 | 55 | 2,140 |
| 2005-06-13 | 217,000 | 219,000 | 212,000 | 217,000 | 62 | 2,170 |
| 2005-06-10 | 216,000 | 218,000 | 215,000 | 217,000 | 42 | 2,170 |
| 2005-06-09 | 214,000 | 216,000 | 214,000 | 216,000 | 40 | 2,160 |
| 2005-06-08 | 214,000 | 215,000 | 212,000 | 214,000 | 46 | 2,140 |
| 2005-06-07 | 215,000 | 217,000 | 215,000 | 215,000 | 25 | 2,150 |
| 2005-06-06 | 218,000 | 218,000 | 214,000 | 217,000 | 42 | 2,170 |
| 2005-06-03 | 217,000 | 220,000 | 217,000 | 219,000 | 28 | 2,190 |
| 2005-06-02 | 217,000 | 219,000 | 215,000 | 217,000 | 18 | 2,170 |
| 2005-06-01 | 215,000 | 218,000 | 215,000 | 218,000 | 40 | 2,180 |
| 2005-05-31 | 218,000 | 219,000 | 214,000 | 216,000 | 55 | 2,160 |
| 2005-05-30 | 218,000 | 220,000 | 215,000 | 218,000 | 35 | 2,180 |
| 2005-05-27 | 212,000 | 218,000 | 211,000 | 216,000 | 27 | 2,160 |
| 2005-05-26 | 220,000 | 220,000 | 210,000 | 211,000 | 77 | 2,110 |
| 2005-05-25 | 230,000 | 230,000 | 195,000 | 220,000 | 224 | 2,200 |
| 2005-05-24 | 234,000 | 234,000 | 230,000 | 230,000 | 24 | 2,300 |
| 2005-05-23 | 236,000 | 236,000 | 234,000 | 235,000 | 39 | 2,350 |
| 2005-05-20 | 233,000 | 235,000 | 233,000 | 235,000 | 10 | 2,350 |
| 2005-05-19 | 233,000 | 235,000 | 232,000 | 233,000 | 26 | 2,330 |
| 2005-05-18 | 232,000 | 234,000 | 230,000 | 233,000 | 59 | 2,330 |
| 2005-05-17 | 244,000 | 244,000 | 233,000 | 236,000 | 124 | 2,360 |
| 2005-05-16 | 240,000 | 249,000 | 237,000 | 244,000 | 131 | 2,440 |
| 2005-05-13 | 237,000 | 240,000 | 237,000 | 238,000 | 32 | 2,380 |
| 2005-05-12 | 240,000 | 241,000 | 238,000 | 240,000 | 62 | 2,400 |
| 2005-05-11 | 239,000 | 240,000 | 237,000 | 240,000 | 29 | 2,400 |
| 2005-05-10 | 239,000 | 240,000 | 238,000 | 239,000 | 58 | 2,390 |
| 2005-05-09 | 237,000 | 238,000 | 235,000 | 238,000 | 50 | 2,380 |
| 2005-05-06 | 233,000 | 239,000 | 231,000 | 234,000 | 95 | 2,340 |
| 2005-05-02 | 230,000 | 232,000 | 227,000 | 229,000 | 49 | 2,290 |
| 2005-04-28 | 225,000 | 227,000 | 225,000 | 226,000 | 48 | 2,260 |
| 2005-04-27 | 227,000 | 228,000 | 224,000 | 228,000 | 53 | 2,280 |
| 2005-04-26 | 227,000 | 228,000 | 225,000 | 226,000 | 54 | 2,260 |
| 2005-04-25 | 225,000 | 231,000 | 225,000 | 226,000 | 64 | 2,260 |
| 2005-04-22 | 232,000 | 232,000 | 227,000 | 229,000 | 41 | 2,290 |
| 2005-04-21 | 223,000 | 230,000 | 223,000 | 228,000 | 26 | 2,280 |
| 2005-04-20 | 231,000 | 237,000 | 230,000 | 234,000 | 40 | 2,340 |
| 2005-04-19 | 221,000 | 225,000 | 221,000 | 225,000 | 34 | 2,250 |
| 2005-04-18 | 230,000 | 230,000 | 220,000 | 221,000 | 77 | 2,210 |
| 2005-04-15 | 231,000 | 235,000 | 231,000 | 231,000 | 36 | 2,310 |
| 2005-04-14 | 237,000 | 237,000 | 232,000 | 232,000 | 50 | 2,320 |
| 2005-04-13 | 240,000 | 240,000 | 237,000 | 240,000 | 35 | 2,400 |
| 2005-04-12 | 243,000 | 245,000 | 239,000 | 240,000 | 38 | 2,400 |
| 2005-04-11 | 240,000 | 244,000 | 238,000 | 243,000 | 16 | 2,430 |
| 2005-04-08 | 237,000 | 242,000 | 237,000 | 238,000 | 47 | 2,380 |
| 2005-04-07 | 242,000 | 243,000 | 235,000 | 237,000 | 50 | 2,370 |
| 2005-04-06 | 241,000 | 244,000 | 240,000 | 240,000 | 48 | 2,400 |
| 2005-04-05 | 235,000 | 240,000 | 235,000 | 240,000 | 42 | 2,400 |
| 2005-04-04 | 233,000 | 237,000 | 233,000 | 235,000 | 9 | 2,350 |
| 2005-04-01 | 236,000 | 239,000 | 232,000 | 232,000 | 70 | 2,320 |
| 2005-03-31 | 239,000 | 239,000 | 232,000 | 232,000 | 29 | 2,320 |
| 2005-03-30 | 232,000 | 234,000 | 228,000 | 231,000 | 61 | 2,310 |
| 2005-03-29 | 233,000 | 236,000 | 232,000 | 232,000 | 53 | 2,320 |
| 2005-03-28 | 241,000 | 242,000 | 235,000 | 237,000 | 93 | 2,370 |
| 2005-03-25 | 243,000 | 243,000 | 241,000 | 242,000 | 23 | 2,420 |
| 2005-03-24 | 243,000 | 244,000 | 241,000 | 241,000 | 48 | 2,410 |
| 2005-03-23 | 246,000 | 246,000 | 241,000 | 242,000 | 92 | 2,420 |
| 2005-03-22 | 249,000 | 250,000 | 242,000 | 246,000 | 136 | 2,460 |
| 2005-03-18 | 252,000 | 253,000 | 250,000 | 252,000 | 60 | 2,520 |
| 2005-03-17 | 249,000 | 253,000 | 249,000 | 252,000 | 94 | 2,520 |
| 2005-03-16 | 248,000 | 250,000 | 248,000 | 249,000 | 63 | 2,490 |
| 2005-03-15 | 245,000 | 250,000 | 243,000 | 243,000 | 100 | 2,430 |
| 2005-03-14 | 248,000 | 248,000 | 241,000 | 241,000 | 98 | 2,410 |
| 2005-03-11 | 246,000 | 250,000 | 246,000 | 248,000 | 23 | 2,480 |
| 2005-03-10 | 247,000 | 250,000 | 245,000 | 248,000 | 49 | 2,480 |
| 2005-03-09 | 248,000 | 248,000 | 246,000 | 247,000 | 34 | 2,470 |
| 2005-03-08 | 251,000 | 251,000 | 247,000 | 248,000 | 59 | 2,480 |
| 2005-03-07 | 250,000 | 252,000 | 250,000 | 252,000 | 89 | 2,520 |
| 2005-03-04 | 253,000 | 254,000 | 251,000 | 252,000 | 37 | 2,520 |
| 2005-03-03 | 254,000 | 256,000 | 251,000 | 255,000 | 61 | 2,550 |
| 2005-03-02 | 250,000 | 257,000 | 249,000 | 257,000 | 113 | 2,570 |
| 2005-03-01 | 252,000 | 252,000 | 247,000 | 249,000 | 180 | 2,490 |
| 2005-02-28 | 244,000 | 254,000 | 240,000 | 253,000 | 435 | 2,530 |
| 2005-02-25 | 270,000 | 270,000 | 267,000 | 268,000 | 24 | 2,680 |
| 2005-02-24 | 266,000 | 270,000 | 261,000 | 270,000 | 76 | 2,700 |
| 2005-02-23 | 270,000 | 272,000 | 267,000 | 269,000 | 24 | 2,690 |
| 2005-02-22 | 269,000 | 270,000 | 265,000 | 270,000 | 29 | 2,700 |
| 2005-02-21 | 269,000 | 270,000 | 264,000 | 264,000 | 71 | 2,640 |
| 2005-02-18 | 264,000 | 269,000 | 264,000 | 264,000 | 45 | 2,640 |
| 2005-02-17 | 267,000 | 268,000 | 260,000 | 268,000 | 96 | 2,680 |
| 2005-02-16 | 279,000 | 279,000 | 271,000 | 272,000 | 84 | 2,720 |
| 2005-02-15 | 286,000 | 286,000 | 279,000 | 279,000 | 74 | 2,790 |
| 2005-02-14 | 286,000 | 287,000 | 281,000 | 284,000 | 141 | 2,840 |
| 2005-02-10 | 284,000 | 284,000 | 275,000 | 278,000 | 275 | 2,780 |
| 2005-02-09 | 266,000 | 269,000 | 264,000 | 268,000 | 56 | 2,680 |
| 2005-02-08 | 277,000 | 277,000 | 256,000 | 264,000 | 150 | 2,640 |
| 2005-02-07 | 258,000 | 288,000 | 255,000 | 279,000 | 423 | 2,790 |
| 2005-02-04 | 250,000 | 252,000 | 248,000 | 252,000 | 85 | 2,520 |
| 2005-02-03 | 252,000 | 253,000 | 250,000 | 250,000 | 65 | 2,500 |
| 2005-02-02 | 248,000 | 252,000 | 248,000 | 249,000 | 71 | 2,490 |
| 2005-02-01 | 246,000 | 248,000 | 246,000 | 248,000 | 50 | 2,480 |
| 2005-01-31 | 244,000 | 248,000 | 242,000 | 246,000 | 50 | 2,460 |
| 2005-01-28 | 246,000 | 246,000 | 243,000 | 246,000 | 27 | 2,460 |
| 2005-01-27 | 253,000 | 253,000 | 245,000 | 246,000 | 53 | 2,460 |
| 2005-01-26 | 254,000 | 258,000 | 251,000 | 253,000 | 100 | 2,530 |
| 2005-01-25 | 254,000 | 254,000 | 247,000 | 253,000 | 178 | 2,530 |
| 2005-01-24 | 242,000 | 250,000 | 242,000 | 250,000 | 87 | 2,500 |
| 2005-01-21 | 241,000 | 245,000 | 241,000 | 245,000 | 37 | 2,450 |
| 2005-01-20 | 246,000 | 246,000 | 242,000 | 244,000 | 52 | 2,440 |
| 2005-01-19 | 245,000 | 249,000 | 245,000 | 246,000 | 74 | 2,460 |
| 2005-01-18 | 249,000 | 249,000 | 244,000 | 249,000 | 95 | 2,490 |
| 2005-01-17 | 244,000 | 245,000 | 242,000 | 245,000 | 64 | 2,450 |
| 2005-01-14 | 242,000 | 247,000 | 242,000 | 242,000 | 105 | 2,420 |
| 2005-01-13 | 250,000 | 250,000 | 243,000 | 244,000 | 89 | 2,440 |
| 2005-01-12 | 255,000 | 255,000 | 245,000 | 249,000 | 143 | 2,490 |
| 2005-01-11 | 245,000 | 252,000 | 245,000 | 247,000 | 191 | 2,470 |
| 2005-01-07 | 249,000 | 250,000 | 240,000 | 240,000 | 103 | 2,400 |
| 2005-01-06 | 249,000 | 250,000 | 243,000 | 247,000 | 116 | 2,470 |
| 2005-01-05 | 234,000 | 250,000 | 234,000 | 250,000 | 188 | 2,500 |
| 2005-01-04 | 226,000 | 233,000 | 223,000 | 233,000 | 62 | 2,330 |
分割・併合履歴 ： [2013-07-29]1株→100株
