2782 (株)セリア 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 | 522,000 | 523,000 | 520,000 | 523,000 | 59 | 261.50 |
| 2005-12-29 | 521,000 | 523,000 | 520,000 | 521,000 | 121 | 260.50 |
| 2005-12-28 | 520,000 | 523,000 | 520,000 | 521,000 | 101 | 260.50 |
| 2005-12-27 | 520,000 | 526,000 | 510,000 | 520,000 | 239 | 260 |
| 2005-12-26 | 500,000 | 512,000 | 500,000 | 512,000 | 157 | 256 |
| 2005-12-22 | 507,000 | 507,000 | 500,000 | 500,000 | 164 | 250 |
| 2005-12-21 | 507,000 | 509,000 | 495,000 | 507,000 | 305 | 253.50 |
| 2005-12-20 | 490,000 | 500,000 | 490,000 | 491,000 | 469 | 245.50 |
| 2005-12-19 | 470,000 | 478,000 | 467,000 | 477,000 | 278 | 238.50 |
| 2005-12-16 | 462,000 | 465,000 | 452,000 | 455,000 | 241 | 227.50 |
| 2005-12-15 | 463,000 | 470,000 | 462,000 | 466,000 | 92 | 233 |
| 2005-12-14 | 473,000 | 473,000 | 458,000 | 465,000 | 162 | 232.50 |
| 2005-12-13 | 457,000 | 461,000 | 451,000 | 458,000 | 271 | 229 |
| 2005-12-12 | 470,000 | 470,000 | 455,000 | 457,000 | 271 | 228.50 |
| 2005-12-09 | 468,000 | 476,000 | 468,000 | 470,000 | 114 | 235 |
| 2005-12-08 | 481,000 | 481,000 | 468,000 | 469,000 | 164 | 234.50 |
| 2005-12-07 | 473,000 | 488,000 | 468,000 | 482,000 | 252 | 241 |
| 2005-12-06 | 475,000 | 476,000 | 443,000 | 463,000 | 406 | 231.50 |
| 2005-12-05 | 496,000 | 496,000 | 463,000 | 478,000 | 477 | 239 |
| 2005-12-02 | 515,000 | 538,000 | 510,000 | 515,000 | 432 | 257.50 |
| 2005-12-01 | 489,000 | 519,000 | 486,000 | 519,000 | 771 | 259.50 |
| 2005-11-30 | 476,000 | 496,000 | 474,000 | 492,000 | 290 | 246 |
| 2005-11-29 | 461,000 | 481,000 | 461,000 | 468,000 | 365 | 234 |
| 2005-11-28 | 460,000 | 462,000 | 455,000 | 459,000 | 142 | 229.50 |
| 2005-11-25 | 455,000 | 457,000 | 449,000 | 455,000 | 89 | 227.50 |
| 2005-11-24 | 445,000 | 455,000 | 440,000 | 450,000 | 124 | 225 |
| 2005-11-22 | 457,000 | 463,000 | 435,000 | 439,000 | 335 | 219.50 |
| 2005-11-21 | 423,000 | 464,000 | 421,000 | 442,000 | 744 | 221 |
| 2005-11-18 | 416,000 | 423,000 | 414,000 | 418,000 | 83 | 209 |
| 2005-11-17 | 413,000 | 420,000 | 402,000 | 414,000 | 83 | 207 |
| 2005-11-16 | 410,000 | 426,000 | 406,000 | 413,000 | 196 | 206.50 |
| 2005-11-15 | 405,000 | 409,000 | 403,000 | 408,000 | 63 | 204 |
| 2005-11-14 | 405,000 | 408,000 | 405,000 | 405,000 | 35 | 202.50 |
| 2005-11-11 | 400,000 | 410,000 | 400,000 | 404,000 | 39 | 202 |
| 2005-11-10 | 404,000 | 404,000 | 399,000 | 400,000 | 101 | 200 |
| 2005-11-09 | 410,000 | 413,000 | 401,000 | 408,000 | 151 | 204 |
| 2005-11-08 | 409,000 | 410,000 | 391,000 | 407,000 | 412 | 203.50 |
| 2005-11-07 | 394,000 | 419,000 | 391,000 | 414,000 | 316 | 207 |
| 2005-11-04 | 382,000 | 389,000 | 380,000 | 389,000 | 76 | 194.50 |
| 2005-11-02 | 382,000 | 384,000 | 380,000 | 381,000 | 170 | 190.50 |
| 2005-11-01 | 386,000 | 390,000 | 381,000 | 382,000 | 133 | 191 |
| 2005-10-31 | 378,000 | 386,000 | 372,000 | 383,000 | 142 | 191.50 |
| 2005-10-28 | 373,000 | 375,000 | 371,000 | 373,000 | 53 | 186.50 |
| 2005-10-27 | 371,000 | 373,000 | 370,000 | 373,000 | 60 | 186.50 |
| 2005-10-26 | 371,000 | 375,000 | 370,000 | 375,000 | 61 | 187.50 |
| 2005-10-25 | 381,000 | 381,000 | 367,000 | 378,000 | 106 | 189 |
| 2005-10-24 | 381,000 | 384,000 | 375,000 | 379,000 | 109 | 189.50 |
| 2005-10-21 | 375,000 | 375,000 | 369,000 | 373,000 | 68 | 186.50 |
| 2005-10-20 | 370,000 | 380,000 | 369,000 | 372,000 | 70 | 186 |
| 2005-10-19 | 359,000 | 368,000 | 358,000 | 366,000 | 60 | 183 |
| 2005-10-18 | 360,000 | 372,000 | 356,000 | 367,000 | 247 | 183.50 |
| 2005-10-17 | 340,000 | 358,000 | 337,000 | 355,000 | 193 | 177.50 |
| 2005-10-14 | 348,000 | 348,000 | 328,000 | 340,000 | 282 | 170 |
| 2005-10-13 | 357,000 | 360,000 | 348,000 | 350,000 | 115 | 175 |
| 2005-10-12 | 369,000 | 370,000 | 347,000 | 362,000 | 217 | 181 |
| 2005-10-11 | 372,000 | 375,000 | 361,000 | 366,000 | 485 | 183 |
| 2005-10-07 | 369,000 | 380,000 | 357,000 | 365,000 | 4,090 | 182.50 |
| 2005-10-06 | 397,000 | 407,000 | 392,000 | 407,000 | 1,375 | 203.50 |
| 2005-10-05 | 357,000 | 358,000 | 353,000 | 357,000 | 98 | 178.50 |
| 2005-10-04 | 346,000 | 360,000 | 343,000 | 359,000 | 314 | 179.50 |
| 2005-10-03 | 332,000 | 343,000 | 332,000 | 343,000 | 62 | 171.50 |
| 2005-09-30 | 324,000 | 337,000 | 321,000 | 337,000 | 41 | 168.50 |
| 2005-09-29 | 331,000 | 339,000 | 326,000 | 329,000 | 57 | 164.50 |
| 2005-09-28 | 344,000 | 346,000 | 340,000 | 341,000 | 224 | 170.50 |
| 2005-09-27 | 328,000 | 345,000 | 328,000 | 345,000 | 155 | 172.50 |
| 2005-09-26 | 319,000 | 340,000 | 319,000 | 328,000 | 93 | 164 |
| 2005-09-22 | 317,000 | 320,000 | 313,000 | 319,000 | 94 | 159.50 |
| 2005-09-21 | 325,000 | 325,000 | 310,000 | 320,000 | 96 | 160 |
| 2005-09-20 | 328,000 | 328,000 | 319,000 | 325,000 | 87 | 162.50 |
| 2005-09-16 | 329,000 | 329,000 | 324,000 | 324,000 | 83 | 162 |
| 2005-09-15 | 318,000 | 329,000 | 318,000 | 324,000 | 121 | 162 |
| 2005-09-14 | 303,000 | 317,000 | 300,000 | 317,000 | 170 | 158.50 |
| 2005-09-13 | 301,000 | 303,000 | 300,000 | 303,000 | 74 | 151.50 |
| 2005-09-12 | 302,000 | 302,000 | 300,000 | 300,000 | 56 | 150 |
| 2005-09-09 | 300,000 | 303,000 | 300,000 | 303,000 | 54 | 151.50 |
| 2005-09-08 | 301,000 | 301,000 | 300,000 | 300,000 | 78 | 150 |
| 2005-09-07 | 300,000 | 303,000 | 296,000 | 303,000 | 156 | 151.50 |
| 2005-09-06 | 300,000 | 301,000 | 299,000 | 301,000 | 75 | 150.50 |
| 2005-09-05 | 300,000 | 301,000 | 297,000 | 297,000 | 77 | 148.50 |
| 2005-09-02 | 301,000 | 301,000 | 300,000 | 300,000 | 55 | 150 |
| 2005-09-01 | 300,000 | 300,000 | 296,000 | 300,000 | 123 | 150 |
| 2005-08-31 | 303,000 | 304,000 | 298,000 | 303,000 | 42 | 151.50 |
| 2005-08-30 | 290,000 | 302,000 | 290,000 | 300,000 | 135 | 150 |
| 2005-08-29 | 293,000 | 293,000 | 290,000 | 290,000 | 22 | 145 |
| 2005-08-26 | 293,000 | 295,000 | 292,000 | 292,000 | 39 | 146 |
| 2005-08-25 | 295,000 | 298,000 | 294,000 | 294,000 | 42 | 147 |
| 2005-08-24 | 293,000 | 300,000 | 293,000 | 299,000 | 41 | 149.50 |
| 2005-08-23 | 300,000 | 300,000 | 295,000 | 295,000 | 78 | 147.50 |
| 2005-08-22 | 300,000 | 303,000 | 295,000 | 300,000 | 123 | 150 |
| 2005-08-19 | 299,000 | 300,000 | 288,000 | 300,000 | 98 | 150 |
| 2005-08-18 | 305,000 | 305,000 | 299,000 | 302,000 | 83 | 151 |
| 2005-08-17 | 300,000 | 304,000 | 293,000 | 304,000 | 94 | 152 |
| 2005-08-16 | 308,000 | 308,000 | 296,000 | 301,000 | 182 | 150.50 |
| 2005-08-15 | 303,000 | 310,000 | 300,000 | 305,000 | 135 | 152.50 |
| 2005-08-12 | 300,000 | 303,000 | 300,000 | 300,000 | 194 | 150 |
| 2005-08-11 | 294,000 | 303,000 | 293,000 | 298,000 | 750 | 149 |
| 2005-08-10 | 293,000 | 293,000 | 287,000 | 290,000 | 141 | 145 |
| 2005-08-09 | 290,000 | 295,000 | 286,000 | 295,000 | 242 | 147.50 |
| 2005-08-08 | 276,000 | 294,000 | 273,000 | 294,000 | 619 | 147 |
| 2005-08-05 | 272,000 | 279,000 | 270,000 | 275,000 | 307 | 137.50 |
| 2005-08-04 | 277,000 | 277,000 | 266,000 | 272,000 | 190 | 136 |
| 2005-08-03 | 275,000 | 283,000 | 270,000 | 279,000 | 1,193 | 139.50 |
| 2005-08-02 | 267,000 | 267,000 | 263,000 | 267,000 | 112 | 133.50 |
| 2005-08-01 | 262,000 | 270,000 | 262,000 | 270,000 | 215 | 135 |
| 2005-07-29 | 256,000 | 271,000 | 254,000 | 270,000 | 566 | 135 |
| 2005-07-28 | 242,000 | 270,000 | 241,000 | 256,000 | 431 | 128 |
| 2005-07-27 | 240,000 | 241,000 | 239,000 | 241,000 | 63 | 120.50 |
| 2005-07-26 | 242,000 | 242,000 | 238,000 | 240,000 | 23 | 120 |
| 2005-07-25 | 243,000 | 243,000 | 238,000 | 242,000 | 54 | 121 |
| 2005-07-22 | 240,000 | 244,000 | 238,000 | 244,000 | 119 | 122 |
| 2005-07-21 | 248,000 | 248,000 | 242,000 | 245,000 | 28 | 122.50 |
| 2005-07-20 | 246,000 | 250,000 | 242,000 | 248,000 | 112 | 124 |
| 2005-07-19 | 240,000 | 242,000 | 239,000 | 242,000 | 27 | 121 |
| 2005-07-15 | 241,000 | 243,000 | 239,000 | 243,000 | 18 | 121.50 |
| 2005-07-14 | 241,000 | 243,000 | 235,000 | 243,000 | 146 | 121.50 |
| 2005-07-13 | 244,000 | 245,000 | 242,000 | 243,000 | 42 | 121.50 |
| 2005-07-12 | 248,000 | 248,000 | 243,000 | 243,000 | 65 | 121.50 |
| 2005-07-11 | 250,000 | 250,000 | 247,000 | 250,000 | 103 | 125 |
| 2005-07-08 | 243,000 | 249,000 | 243,000 | 248,000 | 83 | 124 |
| 2005-07-07 | 246,000 | 250,000 | 246,000 | 250,000 | 240 | 125 |
| 2005-07-06 | 245,000 | 250,000 | 245,000 | 250,000 | 104 | 125 |
| 2005-07-05 | 249,000 | 251,000 | 242,000 | 249,000 | 313 | 124.50 |
| 2005-07-04 | 236,000 | 247,000 | 236,000 | 247,000 | 214 | 123.50 |
| 2005-07-01 | 227,000 | 236,000 | 226,000 | 235,000 | 107 | 117.50 |
| 2005-06-30 | 224,000 | 229,000 | 224,000 | 227,000 | 74 | 113.50 |
| 2005-06-29 | 226,000 | 227,000 | 223,000 | 224,000 | 93 | 112 |
| 2005-06-28 | 222,000 | 226,000 | 222,000 | 225,000 | 73 | 112.50 |
| 2005-06-27 | 224,000 | 225,000 | 223,000 | 225,000 | 137 | 112.50 |
| 2005-06-24 | 226,000 | 227,000 | 225,000 | 226,000 | 49 | 113 |
| 2005-06-23 | 226,000 | 229,000 | 225,000 | 226,000 | 51 | 113 |
| 2005-06-22 | 226,000 | 228,000 | 225,000 | 226,000 | 27 | 113 |
| 2005-06-21 | 225,000 | 227,000 | 225,000 | 226,000 | 56 | 113 |
| 2005-06-20 | 228,000 | 228,000 | 225,000 | 227,000 | 29 | 113.50 |
| 2005-06-17 | 224,000 | 226,000 | 223,000 | 226,000 | 27 | 113 |
| 2005-06-16 | 225,000 | 227,000 | 223,000 | 224,000 | 39 | 112 |
| 2005-06-15 | 227,000 | 227,000 | 224,000 | 225,000 | 21 | 112.50 |
| 2005-06-14 | 226,000 | 227,000 | 223,000 | 227,000 | 53 | 113.50 |
| 2005-06-13 | 226,000 | 226,000 | 223,000 | 224,000 | 20 | 112 |
| 2005-06-10 | 223,000 | 225,000 | 223,000 | 225,000 | 23 | 112.50 |
| 2005-06-09 | 223,000 | 225,000 | 223,000 | 223,000 | 63 | 111.50 |
| 2005-06-08 | 223,000 | 226,000 | 223,000 | 223,000 | 31 | 111.50 |
| 2005-06-07 | 228,000 | 230,000 | 221,000 | 221,000 | 95 | 110.50 |
| 2005-06-06 | 222,000 | 228,000 | 221,000 | 228,000 | 57 | 114 |
| 2005-06-03 | 223,000 | 225,000 | 221,000 | 222,000 | 70 | 111 |
| 2005-06-02 | 224,000 | 224,000 | 223,000 | 223,000 | 35 | 111.50 |
| 2005-06-01 | 226,000 | 227,000 | 223,000 | 224,000 | 37 | 112 |
| 2005-05-31 | 225,000 | 227,000 | 223,000 | 224,000 | 27 | 112 |
| 2005-05-30 | 216,000 | 229,000 | 216,000 | 221,000 | 75 | 110.50 |
| 2005-05-27 | 217,000 | 220,000 | 216,000 | 216,000 | 53 | 108 |
| 2005-05-26 | 215,000 | 220,000 | 215,000 | 219,000 | 85 | 109.50 |
| 2005-05-25 | 225,000 | 225,000 | 214,000 | 219,000 | 133 | 109.50 |
| 2005-05-24 | 233,000 | 233,000 | 225,000 | 225,000 | 126 | 112.50 |
| 2005-05-23 | 242,000 | 243,000 | 241,000 | 241,000 | 102 | 120.50 |
| 2005-05-20 | 243,000 | 245,000 | 242,000 | 245,000 | 68 | 122.50 |
| 2005-05-19 | 245,000 | 249,000 | 244,000 | 245,000 | 53 | 122.50 |
| 2005-05-18 | 245,000 | 248,000 | 242,000 | 242,000 | 21 | 121 |
| 2005-05-17 | 246,000 | 250,000 | 242,000 | 243,000 | 44 | 121.50 |
| 2005-05-16 | 253,000 | 253,000 | 246,000 | 248,000 | 57 | 124 |
| 2005-05-13 | 254,000 | 254,000 | 252,000 | 253,000 | 62 | 126.50 |
| 2005-05-12 | 252,000 | 257,000 | 252,000 | 255,000 | 100 | 127.50 |
| 2005-05-11 | 250,000 | 252,000 | 247,000 | 250,000 | 114 | 125 |
| 2005-05-10 | 250,000 | 265,000 | 248,000 | 249,000 | 291 | 124.50 |
| 2005-05-09 | 243,000 | 243,000 | 241,000 | 241,000 | 47 | 120.50 |
| 2005-05-06 | 244,000 | 245,000 | 241,000 | 241,000 | 16 | 120.50 |
| 2005-05-02 | 243,000 | 243,000 | 241,000 | 243,000 | 12 | 121.50 |
| 2005-04-28 | 241,000 | 243,000 | 241,000 | 242,000 | 9 | 121 |
| 2005-04-27 | 246,000 | 248,000 | 243,000 | 243,000 | 8 | 121.50 |
| 2005-04-26 | 248,000 | 248,000 | 248,000 | 248,000 | 7 | 124 |
| 2005-04-25 | 247,000 | 248,000 | 241,000 | 248,000 | 18 | 124 |
| 2005-04-22 | 248,000 | 248,000 | 246,000 | 246,000 | 8 | 123 |
| 2005-04-21 | 251,000 | 251,000 | 241,000 | 250,000 | 60 | 125 |
| 2005-04-20 | 249,000 | 250,000 | 248,000 | 250,000 | 43 | 125 |
| 2005-04-19 | 245,000 | 249,000 | 245,000 | 249,000 | 21 | 124.50 |
| 2005-04-18 | 251,000 | 251,000 | 242,000 | 244,000 | 41 | 122 |
| 2005-04-15 | 254,000 | 255,000 | 252,000 | 255,000 | 45 | 127.50 |
| 2005-04-14 | 255,000 | 257,000 | 251,000 | 256,000 | 83 | 128 |
| 2005-04-13 | 251,000 | 256,000 | 249,000 | 253,000 | 76 | 126.50 |
| 2005-04-12 | 249,000 | 251,000 | 248,000 | 249,000 | 30 | 124.50 |
| 2005-04-11 | 247,000 | 249,000 | 247,000 | 248,000 | 16 | 124 |
| 2005-04-08 | 249,000 | 250,000 | 246,000 | 248,000 | 47 | 124 |
| 2005-04-07 | 248,000 | 249,000 | 245,000 | 248,000 | 61 | 124 |
| 2005-04-06 | 243,000 | 244,000 | 240,000 | 242,000 | 40 | 121 |
| 2005-04-05 | 240,000 | 244,000 | 238,000 | 244,000 | 31 | 122 |
| 2005-04-04 | 235,000 | 242,000 | 235,000 | 242,000 | 20 | 121 |
| 2005-04-01 | 237,000 | 239,000 | 237,000 | 237,000 | 34 | 118.50 |
| 2005-03-31 | 237,000 | 240,000 | 236,000 | 237,000 | 19 | 118.50 |
| 2005-03-30 | 236,000 | 240,000 | 233,000 | 240,000 | 86 | 120 |
| 2005-03-29 | 242,000 | 243,000 | 232,000 | 233,000 | 105 | 116.50 |
| 2005-03-28 | 243,000 | 249,000 | 242,000 | 245,000 | 49 | 122.50 |
| 2005-03-25 | 502,000 | 504,000 | 500,000 | 504,000 | 175 | 126 |
| 2005-03-24 | 502,000 | 502,000 | 500,000 | 502,000 | 100 | 125.50 |
| 2005-03-23 | 503,000 | 504,000 | 500,000 | 501,000 | 140 | 125.25 |
| 2005-03-22 | 503,000 | 505,000 | 501,000 | 504,000 | 151 | 126 |
| 2005-03-18 | 510,000 | 516,000 | 509,000 | 516,000 | 50 | 129 |
| 2005-03-17 | 508,000 | 510,000 | 501,000 | 509,000 | 30 | 127.25 |
| 2005-03-16 | 518,000 | 518,000 | 510,000 | 511,000 | 21 | 127.75 |
| 2005-03-15 | 514,000 | 518,000 | 514,000 | 515,000 | 41 | 128.75 |
| 2005-03-14 | 518,000 | 519,000 | 513,000 | 513,000 | 32 | 128.25 |
| 2005-03-11 | 510,000 | 519,000 | 506,000 | 518,000 | 51 | 129.50 |
| 2005-03-10 | 510,000 | 510,000 | 504,000 | 505,000 | 35 | 126.25 |
| 2005-03-09 | 503,000 | 507,000 | 500,000 | 507,000 | 71 | 126.75 |
| 2005-03-08 | 524,000 | 525,000 | 502,000 | 508,000 | 78 | 127 |
| 2005-03-07 | 528,000 | 529,000 | 523,000 | 526,000 | 56 | 131.50 |
| 2005-03-04 | 548,000 | 548,000 | 521,000 | 531,000 | 141 | 132.75 |
| 2005-03-03 | 569,000 | 569,000 | 543,000 | 547,000 | 250 | 136.75 |
| 2005-03-02 | 582,000 | 583,000 | 569,000 | 575,000 | 191 | 143.75 |
| 2005-03-01 | 542,000 | 545,000 | 540,000 | 542,000 | 88 | 135.50 |
| 2005-02-28 | 534,000 | 542,000 | 534,000 | 542,000 | 57 | 135.50 |
| 2005-02-25 | 538,000 | 538,000 | 536,000 | 538,000 | 13 | 134.50 |
| 2005-02-24 | 536,000 | 538,000 | 535,000 | 538,000 | 34 | 134.50 |
| 2005-02-23 | 535,000 | 540,000 | 535,000 | 540,000 | 19 | 135 |
| 2005-02-22 | 535,000 | 540,000 | 528,000 | 539,000 | 63 | 134.75 |
| 2005-02-21 | 535,000 | 540,000 | 530,000 | 540,000 | 15 | 135 |
| 2005-02-18 | 543,000 | 544,000 | 540,000 | 540,000 | 19 | 135 |
| 2005-02-17 | 535,000 | 543,000 | 535,000 | 543,000 | 90 | 135.75 |
| 2005-02-16 | 541,000 | 541,000 | 535,000 | 535,000 | 25 | 133.75 |
| 2005-02-15 | 538,000 | 542,000 | 535,000 | 541,000 | 30 | 135.25 |
| 2005-02-14 | 540,000 | 540,000 | 538,000 | 538,000 | 22 | 134.50 |
| 2005-02-10 | 530,000 | 541,000 | 526,000 | 540,000 | 40 | 135 |
| 2005-02-09 | 560,000 | 564,000 | 522,000 | 530,000 | 74 | 132.50 |
| 2005-02-08 | 548,000 | 564,000 | 548,000 | 564,000 | 46 | 141 |
| 2005-02-07 | 548,000 | 580,000 | 548,000 | 568,000 | 116 | 142 |
| 2005-02-04 | 535,000 | 545,000 | 535,000 | 542,000 | 50 | 135.50 |
| 2005-02-03 | 532,000 | 539,000 | 530,000 | 535,000 | 40 | 133.75 |
| 2005-02-02 | 532,000 | 538,000 | 530,000 | 530,000 | 27 | 132.50 |
| 2005-02-01 | 535,000 | 542,000 | 530,000 | 536,000 | 22 | 134 |
| 2005-01-31 | 520,000 | 538,000 | 520,000 | 530,000 | 90 | 132.50 |
| 2005-01-28 | 500,000 | 533,000 | 499,000 | 527,000 | 67 | 131.75 |
| 2005-01-27 | 510,000 | 510,000 | 497,000 | 503,000 | 30 | 125.75 |
| 2005-01-26 | 476,000 | 515,000 | 476,000 | 509,000 | 100 | 127.25 |
| 2005-01-25 | 473,000 | 475,000 | 471,000 | 472,000 | 24 | 118 |
| 2005-01-24 | 472,000 | 479,000 | 472,000 | 475,000 | 10 | 118.75 |
| 2005-01-21 | 471,000 | 473,000 | 471,000 | 471,000 | 14 | 117.75 |
| 2005-01-20 | 470,000 | 473,000 | 468,000 | 473,000 | 11 | 118.25 |
| 2005-01-19 | 472,000 | 474,000 | 471,000 | 471,000 | 18 | 117.75 |
| 2005-01-18 | 483,000 | 483,000 | 475,000 | 475,000 | 25 | 118.75 |
| 2005-01-17 | 476,000 | 480,000 | 476,000 | 476,000 | 14 | 119 |
| 2005-01-14 | 480,000 | 480,000 | 478,000 | 478,000 | 14 | 119.50 |
| 2005-01-13 | 480,000 | 480,000 | 477,000 | 480,000 | 16 | 120 |
| 2005-01-12 | 483,000 | 484,000 | 476,000 | 478,000 | 23 | 119.50 |
| 2005-01-11 | 463,000 | 483,000 | 463,000 | 481,000 | 46 | 120.25 |
| 2005-01-07 | 468,000 | 468,000 | 460,000 | 460,000 | 13 | 115 |
| 2005-01-06 | 460,000 | 465,000 | 457,000 | 465,000 | 12 | 116.25 |
| 2005-01-05 | 469,000 | 469,000 | 456,000 | 458,000 | 18 | 114.50 |
| 2005-01-04 | 469,000 | 473,000 | 469,000 | 473,000 | 18 | 118.25 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2012-03-28]1株→500株 [2006-03-28]1株→2株 [2005-03-28]1株→2株
