2788 アップルインターナショナル(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 | 176,000 | 177,000 | 172,000 | 173,000 | 1,019 | 1,730 |
| 2005-12-29 | 180,000 | 182,000 | 174,000 | 175,000 | 3,560 | 1,750 |
| 2005-12-28 | 165,000 | 179,000 | 165,000 | 178,000 | 6,281 | 1,780 |
| 2005-12-27 | 162,000 | 164,000 | 161,000 | 163,000 | 1,230 | 1,630 |
| 2005-12-26 | 164,000 | 165,000 | 160,000 | 161,000 | 2,717 | 1,610 |
| 2005-12-22 | 166,000 | 167,000 | 162,000 | 164,000 | 2,294 | 1,640 |
| 2005-12-21 | 170,000 | 170,000 | 164,000 | 167,000 | 3,159 | 1,670 |
| 2005-12-20 | 172,000 | 174,000 | 165,000 | 168,000 | 3,936 | 1,680 |
| 2005-12-19 | 164,000 | 174,000 | 164,000 | 174,000 | 6,005 | 1,740 |
| 2005-12-16 | 165,000 | 166,000 | 162,000 | 163,000 | 2,052 | 1,630 |
| 2005-12-15 | 168,000 | 169,000 | 166,000 | 167,000 | 1,719 | 1,670 |
| 2005-12-14 | 170,000 | 172,000 | 168,000 | 169,000 | 1,541 | 1,690 |
| 2005-12-13 | 172,000 | 173,000 | 170,000 | 171,000 | 1,362 | 1,710 |
| 2005-12-12 | 175,000 | 177,000 | 171,000 | 172,000 | 2,832 | 1,720 |
| 2005-12-09 | 172,000 | 174,000 | 170,000 | 172,000 | 1,353 | 1,720 |
| 2005-12-08 | 175,000 | 175,000 | 170,000 | 171,000 | 1,650 | 1,710 |
| 2005-12-07 | 177,000 | 180,000 | 175,000 | 176,000 | 3,545 | 1,760 |
| 2005-12-06 | 168,000 | 173,000 | 167,000 | 172,000 | 2,980 | 1,720 |
| 2005-12-05 | 177,000 | 178,000 | 168,000 | 171,000 | 3,796 | 1,710 |
| 2005-12-02 | 180,000 | 181,000 | 177,000 | 178,000 | 1,613 | 1,780 |
| 2005-12-01 | 182,000 | 185,000 | 177,000 | 180,000 | 2,958 | 1,800 |
| 2005-11-30 | 181,000 | 189,000 | 180,000 | 181,000 | 2,862 | 1,810 |
| 2005-11-29 | 190,000 | 192,000 | 181,000 | 181,000 | 4,153 | 1,810 |
| 2005-11-28 | 198,000 | 198,000 | 193,000 | 194,000 | 1,441 | 1,940 |
| 2005-11-25 | 204,000 | 204,000 | 192,000 | 200,000 | 1,604 | 2,000 |
| 2005-11-24 | 203,000 | 205,000 | 202,000 | 204,000 | 1,083 | 2,040 |
| 2005-11-22 | 207,000 | 209,000 | 201,000 | 202,000 | 1,655 | 2,020 |
| 2005-11-21 | 215,000 | 215,000 | 206,000 | 207,000 | 4,064 | 2,070 |
| 2005-11-18 | 204,000 | 212,000 | 203,000 | 208,000 | 5,877 | 2,080 |
| 2005-11-17 | 210,000 | 214,000 | 194,000 | 198,000 | 17,104 | 1,980 |
| 2005-11-16 | 222,000 | 222,000 | 222,000 | 222,000 | 530 | 2,220 |
| 2005-11-15 | 237,000 | 263,000 | 235,000 | 262,000 | 9,372 | 2,620 |
| 2005-11-14 | 255,000 | 258,000 | 238,000 | 241,000 | 7,472 | 2,410 |
| 2005-11-11 | 240,000 | 259,000 | 236,000 | 258,000 | 16,205 | 2,580 |
| 2005-11-10 | 225,000 | 233,000 | 223,000 | 228,000 | 3,638 | 2,280 |
| 2005-11-09 | 228,000 | 229,000 | 218,000 | 222,000 | 2,754 | 2,220 |
| 2005-11-08 | 222,000 | 225,000 | 219,000 | 220,000 | 1,355 | 2,200 |
| 2005-11-07 | 228,000 | 229,000 | 218,000 | 219,000 | 1,957 | 2,190 |
| 2005-11-04 | 232,000 | 234,000 | 224,000 | 226,000 | 3,681 | 2,260 |
| 2005-11-02 | 215,000 | 230,000 | 214,000 | 226,000 | 6,631 | 2,260 |
| 2005-11-01 | 215,000 | 219,000 | 213,000 | 214,000 | 901 | 2,140 |
| 2005-10-31 | 213,000 | 217,000 | 208,000 | 213,000 | 1,163 | 2,130 |
| 2005-10-28 | 212,000 | 223,000 | 209,000 | 211,000 | 3,217 | 2,110 |
| 2005-10-27 | 225,000 | 227,000 | 209,000 | 212,000 | 4,811 | 2,120 |
| 2005-10-26 | 235,000 | 236,000 | 226,000 | 227,000 | 1,861 | 2,270 |
| 2005-10-25 | 237,000 | 239,000 | 228,000 | 237,000 | 2,021 | 2,370 |
| 2005-10-24 | 245,000 | 245,000 | 236,000 | 237,000 | 1,177 | 2,370 |
| 2005-10-21 | 250,000 | 251,000 | 241,000 | 245,000 | 1,156 | 2,450 |
| 2005-10-20 | 250,000 | 255,000 | 244,000 | 248,000 | 3,427 | 2,480 |
| 2005-10-19 | 240,000 | 244,000 | 233,000 | 242,000 | 1,854 | 2,420 |
| 2005-10-18 | 250,000 | 258,000 | 241,000 | 243,000 | 3,549 | 2,430 |
| 2005-10-17 | 238,000 | 260,000 | 233,000 | 246,000 | 9,265 | 2,460 |
| 2005-10-14 | 243,000 | 244,000 | 231,000 | 234,000 | 3,860 | 2,340 |
| 2005-10-13 | 266,000 | 275,000 | 224,000 | 247,000 | 10,751 | 2,470 |
| 2005-10-12 | 285,000 | 285,000 | 258,000 | 263,000 | 4,724 | 2,630 |
| 2005-10-11 | 275,000 | 299,000 | 254,000 | 269,000 | 15,133 | 2,690 |
| 2005-10-07 | 251,000 | 275,000 | 250,000 | 275,000 | 10,805 | 2,750 |
| 2005-10-06 | 239,000 | 251,000 | 229,000 | 235,000 | 7,726 | 2,350 |
| 2005-10-05 | 219,000 | 247,000 | 216,000 | 247,000 | 14,323 | 2,470 |
| 2005-10-04 | 205,000 | 220,000 | 200,000 | 207,000 | 3,628 | 2,070 |
| 2005-10-03 | 190,000 | 201,000 | 188,000 | 197,000 | 1,544 | 1,970 |
| 2005-09-30 | 191,000 | 193,000 | 186,000 | 188,000 | 1,538 | 1,880 |
| 2005-09-29 | 203,000 | 208,000 | 195,000 | 196,000 | 1,724 | 1,960 |
| 2005-09-28 | 198,000 | 215,000 | 192,000 | 206,000 | 6,508 | 2,060 |
| 2005-09-27 | 197,000 | 202,000 | 186,000 | 190,000 | 2,632 | 1,900 |
| 2005-09-26 | 197,000 | 207,000 | 190,000 | 195,000 | 9,759 | 1,950 |
| 2005-09-22 | 168,000 | 182,000 | 168,000 | 179,000 | 4,413 | 1,790 |
| 2005-09-21 | 172,000 | 172,000 | 167,000 | 168,000 | 1,535 | 1,680 |
| 2005-09-20 | 165,000 | 171,000 | 164,000 | 167,000 | 2,992 | 1,670 |
| 2005-09-16 | 160,000 | 161,000 | 160,000 | 161,000 | 327 | 1,610 |
| 2005-09-15 | 160,000 | 162,000 | 160,000 | 160,000 | 352 | 1,600 |
| 2005-09-14 | 162,000 | 163,000 | 160,000 | 161,000 | 364 | 1,610 |
| 2005-09-13 | 161,000 | 161,000 | 158,000 | 160,000 | 260 | 1,600 |
| 2005-09-12 | 158,000 | 160,000 | 157,000 | 158,000 | 337 | 1,580 |
| 2005-09-09 | 159,000 | 161,000 | 158,000 | 159,000 | 200 | 1,590 |
| 2005-09-08 | 160,000 | 163,000 | 157,000 | 160,000 | 973 | 1,600 |
| 2005-09-07 | 160,000 | 160,000 | 158,000 | 158,000 | 241 | 1,580 |
| 2005-09-06 | 160,000 | 161,000 | 158,000 | 159,000 | 390 | 1,590 |
| 2005-09-05 | 161,000 | 162,000 | 159,000 | 160,000 | 305 | 1,600 |
| 2005-09-02 | 160,000 | 161,000 | 159,000 | 160,000 | 570 | 1,600 |
| 2005-09-01 | 161,000 | 161,000 | 158,000 | 160,000 | 456 | 1,600 |
| 2005-08-31 | 163,000 | 164,000 | 160,000 | 162,000 | 485 | 1,620 |
| 2005-08-30 | 165,000 | 166,000 | 162,000 | 163,000 | 875 | 1,630 |
| 2005-08-29 | 164,000 | 167,000 | 161,000 | 162,000 | 1,262 | 1,620 |
| 2005-08-26 | 158,000 | 162,000 | 158,000 | 160,000 | 549 | 1,600 |
| 2005-08-25 | 161,000 | 162,000 | 157,000 | 158,000 | 1,256 | 1,580 |
| 2005-08-24 | 155,000 | 167,000 | 155,000 | 162,000 | 3,075 | 1,620 |
| 2005-08-23 | 150,000 | 158,000 | 150,000 | 153,000 | 1,122 | 1,530 |
| 2005-08-22 | 150,000 | 152,000 | 150,000 | 150,000 | 158 | 1,500 |
| 2005-08-19 | 151,000 | 154,000 | 149,000 | 152,000 | 533 | 1,520 |
| 2005-08-18 | 153,000 | 153,000 | 149,000 | 151,000 | 401 | 1,510 |
| 2005-08-17 | 152,000 | 153,000 | 151,000 | 153,000 | 289 | 1,530 |
| 2005-08-16 | 156,000 | 156,000 | 149,000 | 151,000 | 1,058 | 1,510 |
| 2005-08-15 | 156,000 | 159,000 | 150,000 | 156,000 | 1,949 | 1,560 |
| 2005-08-12 | 150,000 | 159,000 | 145,000 | 159,000 | 5,243 | 1,590 |
| 2005-08-11 | 150,000 | 150,000 | 139,000 | 139,000 | 826 | 1,390 |
| 2005-08-10 | 152,000 | 152,000 | 149,000 | 151,000 | 655 | 1,510 |
| 2005-08-09 | 143,000 | 150,000 | 143,000 | 148,000 | 365 | 1,480 |
| 2005-08-08 | 136,000 | 145,000 | 135,000 | 145,000 | 534 | 1,450 |
| 2005-08-05 | 146,000 | 148,000 | 141,000 | 143,000 | 528 | 1,430 |
| 2005-08-04 | 147,000 | 151,000 | 145,000 | 146,000 | 1,247 | 1,460 |
| 2005-08-03 | 165,000 | 166,000 | 142,000 | 145,000 | 2,846 | 1,450 |
| 2005-08-02 | 164,000 | 170,000 | 164,000 | 166,000 | 884 | 1,660 |
| 2005-08-01 | 165,000 | 166,000 | 163,000 | 164,000 | 333 | 1,640 |
| 2005-07-29 | 167,000 | 167,000 | 163,000 | 165,000 | 416 | 1,650 |
| 2005-07-28 | 172,000 | 172,000 | 165,000 | 165,000 | 1,166 | 1,650 |
| 2005-07-27 | 176,000 | 177,000 | 168,000 | 169,000 | 3,398 | 1,690 |
| 2005-07-26 | 164,000 | 172,000 | 163,000 | 171,000 | 1,973 | 1,710 |
| 2005-07-25 | 161,000 | 168,000 | 161,000 | 163,000 | 1,890 | 1,630 |
| 2005-07-22 | 159,000 | 160,000 | 157,000 | 159,000 | 445 | 1,590 |
| 2005-07-21 | 157,000 | 161,000 | 157,000 | 159,000 | 569 | 1,590 |
| 2005-07-20 | 158,000 | 159,000 | 157,000 | 157,000 | 339 | 1,570 |
| 2005-07-19 | 159,000 | 159,000 | 156,000 | 158,000 | 273 | 1,580 |
| 2005-07-15 | 161,000 | 161,000 | 157,000 | 160,000 | 448 | 1,600 |
| 2005-07-14 | 161,000 | 163,000 | 156,000 | 159,000 | 743 | 1,590 |
| 2005-07-13 | 157,000 | 159,000 | 156,000 | 158,000 | 532 | 1,580 |
| 2005-07-12 | 164,000 | 164,000 | 156,000 | 158,000 | 871 | 1,580 |
| 2005-07-11 | 166,000 | 167,000 | 162,000 | 163,000 | 714 | 1,630 |
| 2005-07-08 | 166,000 | 167,000 | 162,000 | 164,000 | 544 | 1,640 |
| 2005-07-07 | 163,000 | 164,000 | 160,000 | 163,000 | 700 | 1,630 |
| 2005-07-06 | 166,000 | 171,000 | 162,000 | 164,000 | 1,482 | 1,640 |
| 2005-07-05 | 167,000 | 168,000 | 159,000 | 163,000 | 2,116 | 1,630 |
| 2005-07-04 | 152,000 | 176,000 | 152,000 | 166,000 | 9,261 | 1,660 |
| 2005-07-01 | 154,000 | 154,000 | 149,000 | 152,000 | 793 | 1,520 |
| 2005-06-30 | 163,000 | 165,000 | 151,000 | 153,000 | 4,621 | 1,530 |
| 2005-06-29 | 145,000 | 160,000 | 143,000 | 160,000 | 9,470 | 1,600 |
| 2005-06-28 | 142,000 | 143,000 | 139,000 | 140,000 | 448 | 1,400 |
| 2005-06-27 | 139,000 | 146,000 | 138,000 | 142,000 | 1,593 | 1,420 |
| 2005-06-24 | 137,000 | 139,000 | 136,000 | 139,000 | 365 | 1,390 |
| 2005-06-23 | 137,000 | 138,000 | 137,000 | 138,000 | 341 | 1,380 |
| 2005-06-22 | 137,000 | 139,000 | 137,000 | 137,000 | 371 | 1,370 |
| 2005-06-21 | 138,000 | 141,000 | 137,000 | 137,000 | 473 | 1,370 |
| 2005-06-20 | 136,000 | 142,000 | 135,000 | 140,000 | 542 | 1,400 |
| 2005-06-17 | 135,000 | 136,000 | 134,000 | 136,000 | 409 | 1,360 |
| 2005-06-16 | 140,000 | 140,000 | 134,000 | 136,000 | 566 | 1,360 |
| 2005-06-15 | 141,000 | 142,000 | 138,000 | 139,000 | 387 | 1,390 |
| 2005-06-14 | 143,000 | 143,000 | 141,000 | 142,000 | 484 | 1,420 |
| 2005-06-13 | 139,000 | 144,000 | 139,000 | 144,000 | 633 | 1,440 |
| 2005-06-10 | 140,000 | 141,000 | 136,000 | 137,000 | 453 | 1,370 |
| 2005-06-09 | 142,000 | 142,000 | 135,000 | 138,000 | 1,048 | 1,380 |
| 2005-06-08 | 148,000 | 153,000 | 141,000 | 142,000 | 5,350 | 1,420 |
| 2005-06-07 | 138,000 | 154,000 | 138,000 | 154,000 | 4,601 | 1,540 |
| 2005-06-06 | 131,000 | 137,000 | 131,000 | 134,000 | 1,417 | 1,340 |
| 2005-06-03 | 132,000 | 133,000 | 131,000 | 131,000 | 293 | 1,310 |
| 2005-06-02 | 134,000 | 136,000 | 132,000 | 132,000 | 429 | 1,320 |
| 2005-06-01 | 136,000 | 141,000 | 129,000 | 134,000 | 1,122 | 1,340 |
| 2005-05-31 | 133,000 | 141,000 | 133,000 | 137,000 | 805 | 1,370 |
| 2005-05-30 | 129,000 | 134,000 | 123,000 | 133,000 | 1,173 | 1,330 |
| 2005-05-27 | 130,000 | 135,000 | 129,000 | 133,000 | 610 | 1,330 |
| 2005-05-26 | 128,000 | 131,000 | 127,000 | 130,000 | 842 | 1,300 |
| 2005-05-25 | 143,000 | 143,000 | 132,000 | 134,000 | 1,289 | 1,340 |
| 2005-05-24 | 140,000 | 143,000 | 139,000 | 143,000 | 807 | 1,430 |
| 2005-05-23 | 146,000 | 147,000 | 142,000 | 143,000 | 630 | 1,430 |
| 2005-05-20 | 147,000 | 148,000 | 144,000 | 148,000 | 646 | 1,480 |
| 2005-05-19 | 144,000 | 154,000 | 143,000 | 143,000 | 1,236 | 1,430 |
| 2005-05-18 | 142,000 | 144,000 | 138,000 | 142,000 | 1,152 | 1,420 |
| 2005-05-17 | 160,000 | 160,000 | 136,000 | 144,000 | 2,174 | 1,440 |
| 2005-05-16 | 161,000 | 173,000 | 155,000 | 155,000 | 4,117 | 1,550 |
| 2005-05-13 | 157,000 | 158,000 | 155,000 | 158,000 | 517 | 1,580 |
| 2005-05-12 | 159,000 | 160,000 | 157,000 | 157,000 | 349 | 1,570 |
| 2005-05-11 | 162,000 | 162,000 | 160,000 | 160,000 | 225 | 1,600 |
| 2005-05-10 | 163,000 | 164,000 | 160,000 | 163,000 | 358 | 1,630 |
| 2005-05-09 | 164,000 | 164,000 | 161,000 | 163,000 | 481 | 1,630 |
| 2005-05-06 | 158,000 | 161,000 | 156,000 | 160,000 | 1,394 | 1,600 |
| 2005-05-02 | 161,000 | 161,000 | 156,000 | 158,000 | 1,405 | 1,580 |
| 2005-04-28 | 166,000 | 166,000 | 161,000 | 163,000 | 992 | 1,630 |
| 2005-04-27 | 167,000 | 168,000 | 165,000 | 168,000 | 439 | 1,680 |
| 2005-04-26 | 168,000 | 168,000 | 166,000 | 167,000 | 317 | 1,670 |
| 2005-04-25 | 170,000 | 170,000 | 166,000 | 168,000 | 597 | 1,680 |
| 2005-04-22 | 174,000 | 175,000 | 169,000 | 171,000 | 452 | 1,710 |
| 2005-04-21 | 167,000 | 169,000 | 164,000 | 169,000 | 552 | 1,690 |
| 2005-04-20 | 172,000 | 175,000 | 168,000 | 170,000 | 621 | 1,700 |
| 2005-04-19 | 165,000 | 170,000 | 164,000 | 169,000 | 532 | 1,690 |
| 2005-04-18 | 165,000 | 166,000 | 163,000 | 166,000 | 644 | 1,660 |
| 2005-04-15 | 169,000 | 170,000 | 166,000 | 170,000 | 595 | 1,700 |
| 2005-04-14 | 172,000 | 173,000 | 170,000 | 172,000 | 388 | 1,720 |
| 2005-04-13 | 177,000 | 177,000 | 174,000 | 174,000 | 423 | 1,740 |
| 2005-04-12 | 184,000 | 187,000 | 174,000 | 177,000 | 884 | 1,770 |
| 2005-04-11 | 185,000 | 190,000 | 183,000 | 184,000 | 1,730 | 1,840 |
| 2005-04-08 | 184,000 | 188,000 | 182,000 | 185,000 | 1,509 | 1,850 |
| 2005-04-07 | 180,000 | 181,000 | 176,000 | 181,000 | 598 | 1,810 |
| 2005-04-06 | 185,000 | 187,000 | 180,000 | 180,000 | 912 | 1,800 |
| 2005-04-05 | 194,000 | 195,000 | 182,000 | 184,000 | 3,813 | 1,840 |
| 2005-04-04 | 169,000 | 185,000 | 169,000 | 185,000 | 3,120 | 1,850 |
| 2005-04-01 | 167,000 | 169,000 | 166,000 | 168,000 | 411 | 1,680 |
| 2005-03-31 | 166,000 | 168,000 | 164,000 | 166,000 | 383 | 1,660 |
| 2005-03-30 | 168,000 | 170,000 | 165,000 | 166,000 | 567 | 1,660 |
| 2005-03-29 | 174,000 | 174,000 | 167,000 | 169,000 | 725 | 1,690 |
| 2005-03-28 | 175,000 | 181,000 | 170,000 | 172,000 | 2,511 | 1,720 |
| 2005-03-25 | 165,000 | 176,000 | 164,000 | 173,000 | 1,562 | 1,730 |
| 2005-03-24 | 164,000 | 165,000 | 163,000 | 165,000 | 945 | 1,650 |
| 2005-03-23 | 167,000 | 168,000 | 165,000 | 166,000 | 758 | 1,660 |
| 2005-03-22 | 170,000 | 171,000 | 166,000 | 168,000 | 866 | 1,680 |
| 2005-03-18 | 167,000 | 170,000 | 167,000 | 169,000 | 1,205 | 1,690 |
| 2005-03-17 | 168,000 | 168,000 | 165,000 | 167,000 | 832 | 1,670 |
| 2005-03-16 | 171,000 | 172,000 | 167,000 | 169,000 | 939 | 1,690 |
| 2005-03-15 | 176,000 | 176,000 | 171,000 | 171,000 | 754 | 1,710 |
| 2005-03-14 | 175,000 | 176,000 | 174,000 | 175,000 | 584 | 1,750 |
| 2005-03-11 | 176,000 | 177,000 | 174,000 | 174,000 | 605 | 1,740 |
| 2005-03-10 | 176,000 | 181,000 | 174,000 | 176,000 | 1,072 | 1,760 |
| 2005-03-09 | 175,000 | 175,000 | 172,000 | 175,000 | 1,051 | 1,750 |
| 2005-03-08 | 176,000 | 177,000 | 175,000 | 176,000 | 629 | 1,760 |
| 2005-03-07 | 182,000 | 183,000 | 177,000 | 178,000 | 900 | 1,780 |
| 2005-03-04 | 179,000 | 180,000 | 177,000 | 180,000 | 737 | 1,800 |
| 2005-03-03 | 183,000 | 183,000 | 180,000 | 180,000 | 976 | 1,800 |
| 2005-03-02 | 186,000 | 186,000 | 182,000 | 183,000 | 918 | 1,830 |
| 2005-03-01 | 187,000 | 188,000 | 181,000 | 184,000 | 1,293 | 1,840 |
| 2005-02-28 | 188,000 | 191,000 | 185,000 | 186,000 | 2,676 | 1,860 |
| 2005-02-25 | 179,000 | 182,000 | 178,000 | 182,000 | 1,646 | 1,820 |
| 2005-02-24 | 177,000 | 183,000 | 177,000 | 177,000 | 4,837 | 1,770 |
| 2005-02-23 | 175,000 | 185,000 | 173,000 | 174,000 | 12,126 | 1,740 |
| 2005-02-22 | 190,000 | 191,000 | 190,000 | 190,000 | 3,328 | 1,900 |
| 2005-02-21 | 222,000 | 232,000 | 221,000 | 230,000 | 1,730 | 2,300 |
| 2005-02-18 | 215,000 | 226,000 | 213,000 | 219,000 | 1,458 | 2,190 |
| 2005-02-17 | 216,000 | 225,000 | 214,000 | 216,000 | 2,345 | 2,160 |
| 2005-02-16 | 234,000 | 234,000 | 222,000 | 223,000 | 1,063 | 2,230 |
| 2005-02-15 | 231,000 | 240,000 | 231,000 | 232,000 | 1,130 | 2,320 |
| 2005-02-14 | 235,000 | 237,000 | 230,000 | 231,000 | 2,230 | 2,310 |
| 2005-02-10 | 248,000 | 249,000 | 237,000 | 243,000 | 1,752 | 2,430 |
| 2005-02-09 | 256,000 | 264,000 | 252,000 | 253,000 | 1,497 | 2,530 |
| 2005-02-08 | 253,000 | 262,000 | 248,000 | 259,000 | 2,174 | 2,590 |
| 2005-02-07 | 256,000 | 258,000 | 249,000 | 253,000 | 1,961 | 2,530 |
| 2005-02-04 | 269,000 | 270,000 | 254,000 | 258,000 | 2,560 | 2,580 |
| 2005-02-03 | 277,000 | 277,000 | 263,000 | 265,000 | 2,265 | 2,650 |
| 2005-02-02 | 280,000 | 287,000 | 270,000 | 275,000 | 3,476 | 2,750 |
| 2005-02-01 | 277,000 | 296,000 | 274,000 | 278,000 | 14,505 | 2,780 |
| 2005-01-31 | 262,000 | 273,000 | 256,000 | 269,000 | 8,671 | 2,690 |
| 2005-01-28 | 241,000 | 274,000 | 241,000 | 254,000 | 19,929 | 2,540 |
| 2005-01-27 | 242,000 | 242,000 | 237,000 | 239,000 | 1,285 | 2,390 |
| 2005-01-26 | 240,000 | 245,000 | 236,000 | 242,000 | 2,701 | 2,420 |
| 2005-01-25 | 236,000 | 252,000 | 233,000 | 235,000 | 4,564 | 2,350 |
| 2005-01-24 | 231,000 | 239,000 | 231,000 | 234,000 | 1,812 | 2,340 |
| 2005-01-21 | 235,000 | 237,000 | 231,000 | 233,000 | 1,491 | 2,330 |
| 2005-01-20 | 241,000 | 246,000 | 236,000 | 238,000 | 1,643 | 2,380 |
| 2005-01-19 | 232,000 | 254,000 | 228,000 | 245,000 | 5,378 | 2,450 |
| 2005-01-18 | 230,000 | 232,000 | 225,000 | 229,000 | 1,066 | 2,290 |
| 2005-01-17 | 240,000 | 241,000 | 230,000 | 232,000 | 1,514 | 2,320 |
| 2005-01-14 | 214,000 | 240,000 | 211,000 | 235,000 | 3,252 | 2,350 |
| 2005-01-13 | 235,000 | 235,000 | 217,000 | 222,000 | 2,460 | 2,220 |
| 2005-01-12 | 241,000 | 241,000 | 234,000 | 235,000 | 1,284 | 2,350 |
| 2005-01-11 | 242,000 | 243,000 | 235,000 | 239,000 | 2,036 | 2,390 |
| 2005-01-07 | 253,000 | 254,000 | 231,000 | 231,000 | 5,727 | 2,310 |
| 2005-01-06 | 212,000 | 245,000 | 211,000 | 245,000 | 12,970 | 2,450 |
| 2005-01-05 | 182,000 | 205,000 | 180,000 | 205,000 | 5,826 | 2,050 |
| 2005-01-04 | 180,000 | 183,000 | 177,000 | 183,000 | 470 | 1,830 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-03-26]1株→2株 [2003-12-25]1株→2株
