2926 (株)篠崎屋 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 | 127,000 | 127,000 | 125,000 | 125,000 | 368 | 1,250 |
| 2005-12-29 | 125,000 | 127,000 | 124,000 | 127,000 | 949 | 1,270 |
| 2005-12-28 | 124,000 | 124,000 | 122,000 | 124,000 | 597 | 1,240 |
| 2005-12-27 | 124,000 | 125,000 | 122,000 | 124,000 | 833 | 1,240 |
| 2005-12-26 | 127,000 | 127,000 | 124,000 | 124,000 | 726 | 1,240 |
| 2005-12-22 | 123,000 | 127,000 | 123,000 | 126,000 | 983 | 1,260 |
| 2005-12-21 | 128,000 | 128,000 | 124,000 | 125,000 | 775 | 1,250 |
| 2005-12-20 | 127,000 | 128,000 | 123,000 | 126,000 | 1,017 | 1,260 |
| 2005-12-19 | 128,000 | 129,000 | 126,000 | 128,000 | 636 | 1,280 |
| 2005-12-16 | 130,000 | 131,000 | 127,000 | 127,000 | 545 | 1,270 |
| 2005-12-15 | 127,000 | 131,000 | 127,000 | 129,000 | 1,160 | 1,290 |
| 2005-12-14 | 129,000 | 129,000 | 126,000 | 126,000 | 499 | 1,260 |
| 2005-12-13 | 130,000 | 131,000 | 127,000 | 129,000 | 611 | 1,290 |
| 2005-12-12 | 134,000 | 136,000 | 129,000 | 130,000 | 1,974 | 1,300 |
| 2005-12-09 | 127,000 | 133,000 | 125,000 | 132,000 | 3,083 | 1,320 |
| 2005-12-08 | 122,000 | 129,000 | 122,000 | 128,000 | 3,356 | 1,280 |
| 2005-12-07 | 121,000 | 121,000 | 119,000 | 121,000 | 540 | 1,210 |
| 2005-12-06 | 121,000 | 121,000 | 119,000 | 120,000 | 754 | 1,200 |
| 2005-12-05 | 120,000 | 123,000 | 118,000 | 119,000 | 2,103 | 1,190 |
| 2005-12-02 | 116,000 | 117,000 | 115,000 | 117,000 | 407 | 1,170 |
| 2005-12-01 | 115,000 | 116,000 | 114,000 | 116,000 | 372 | 1,160 |
| 2005-11-30 | 115,000 | 116,000 | 115,000 | 115,000 | 307 | 1,150 |
| 2005-11-29 | 117,000 | 117,000 | 112,000 | 116,000 | 941 | 1,160 |
| 2005-11-28 | 118,000 | 118,000 | 116,000 | 116,000 | 1,012 | 1,160 |
| 2005-11-25 | 118,000 | 118,000 | 115,000 | 116,000 | 1,024 | 1,160 |
| 2005-11-24 | 119,000 | 120,000 | 116,000 | 118,000 | 1,450 | 1,180 |
| 2005-11-22 | 117,000 | 118,000 | 115,000 | 116,000 | 610 | 1,160 |
| 2005-11-21 | 118,000 | 119,000 | 116,000 | 117,000 | 390 | 1,170 |
| 2005-11-18 | 119,000 | 120,000 | 117,000 | 117,000 | 472 | 1,170 |
| 2005-11-17 | 122,000 | 123,000 | 117,000 | 117,000 | 833 | 1,170 |
| 2005-11-16 | 118,000 | 118,000 | 115,000 | 116,000 | 478 | 1,160 |
| 2005-11-15 | 122,000 | 124,000 | 117,000 | 118,000 | 1,114 | 1,180 |
| 2005-11-14 | 123,000 | 127,000 | 121,000 | 122,000 | 2,865 | 1,220 |
| 2005-11-11 | 115,000 | 120,000 | 113,000 | 120,000 | 1,788 | 1,200 |
| 2005-11-10 | 113,000 | 114,000 | 112,000 | 114,000 | 418 | 1,140 |
| 2005-11-09 | 110,000 | 114,000 | 110,000 | 113,000 | 703 | 1,130 |
| 2005-11-08 | 111,000 | 112,000 | 110,000 | 110,000 | 647 | 1,100 |
| 2005-11-07 | 111,000 | 113,000 | 111,000 | 111,000 | 391 | 1,110 |
| 2005-11-04 | 113,000 | 113,000 | 111,000 | 111,000 | 474 | 1,110 |
| 2005-11-02 | 117,000 | 117,000 | 113,000 | 114,000 | 843 | 1,140 |
| 2005-11-01 | 112,000 | 117,000 | 111,000 | 117,000 | 1,546 | 1,170 |
| 2005-10-31 | 111,000 | 111,000 | 108,000 | 110,000 | 854 | 1,100 |
| 2005-10-28 | 111,000 | 112,000 | 110,000 | 111,000 | 409 | 1,110 |
| 2005-10-27 | 112,000 | 113,000 | 110,000 | 111,000 | 276 | 1,110 |
| 2005-10-26 | 112,000 | 115,000 | 111,000 | 112,000 | 885 | 1,120 |
| 2005-10-25 | 111,000 | 112,000 | 110,000 | 111,000 | 256 | 1,110 |
| 2005-10-24 | 111,000 | 113,000 | 110,000 | 110,000 | 432 | 1,100 |
| 2005-10-21 | 110,000 | 112,000 | 110,000 | 111,000 | 537 | 1,110 |
| 2005-10-20 | 113,000 | 113,000 | 110,000 | 111,000 | 605 | 1,110 |
| 2005-10-19 | 113,000 | 114,000 | 111,000 | 113,000 | 658 | 1,130 |
| 2005-10-18 | 115,000 | 117,000 | 113,000 | 114,000 | 1,093 | 1,140 |
| 2005-10-17 | 114,000 | 116,000 | 113,000 | 115,000 | 428 | 1,150 |
| 2005-10-14 | 114,000 | 117,000 | 113,000 | 114,000 | 494 | 1,140 |
| 2005-10-13 | 113,000 | 115,000 | 112,000 | 113,000 | 414 | 1,130 |
| 2005-10-12 | 116,000 | 116,000 | 113,000 | 113,000 | 605 | 1,130 |
| 2005-10-11 | 118,000 | 120,000 | 116,000 | 116,000 | 290 | 1,160 |
| 2005-10-07 | 120,000 | 121,000 | 118,000 | 119,000 | 352 | 1,190 |
| 2005-10-06 | 123,000 | 123,000 | 119,000 | 120,000 | 593 | 1,200 |
| 2005-10-05 | 118,000 | 123,000 | 116,000 | 122,000 | 1,027 | 1,220 |
| 2005-10-04 | 123,000 | 123,000 | 118,000 | 119,000 | 820 | 1,190 |
| 2005-10-03 | 119,000 | 123,000 | 116,000 | 122,000 | 1,722 | 1,220 |
| 2005-09-30 | 110,000 | 117,000 | 110,000 | 115,000 | 1,037 | 1,150 |
| 2005-09-29 | 111,000 | 113,000 | 110,000 | 110,000 | 803 | 1,100 |
| 2005-09-28 | 110,000 | 114,000 | 108,000 | 112,000 | 997 | 1,120 |
| 2005-09-27 | 112,000 | 114,000 | 111,000 | 111,000 | 1,322 | 1,110 |
| 2005-09-26 | 119,000 | 120,000 | 113,000 | 114,000 | 1,576 | 1,140 |
| 2005-09-22 | 119,000 | 120,000 | 112,000 | 116,000 | 3,221 | 1,160 |
| 2005-09-21 | 125,000 | 126,000 | 120,000 | 121,000 | 1,526 | 1,210 |
| 2005-09-20 | 129,000 | 129,000 | 127,000 | 128,000 | 902 | 1,280 |
| 2005-09-16 | 130,000 | 131,000 | 129,000 | 129,000 | 732 | 1,290 |
| 2005-09-15 | 131,000 | 132,000 | 130,000 | 132,000 | 532 | 1,320 |
| 2005-09-14 | 130,000 | 131,000 | 130,000 | 131,000 | 525 | 1,310 |
| 2005-09-13 | 129,000 | 130,000 | 129,000 | 130,000 | 532 | 1,300 |
| 2005-09-12 | 133,000 | 133,000 | 127,000 | 130,000 | 1,667 | 1,300 |
| 2005-09-09 | 135,000 | 135,000 | 131,000 | 133,000 | 1,002 | 1,330 |
| 2005-09-08 | 136,000 | 136,000 | 133,000 | 134,000 | 615 | 1,340 |
| 2005-09-07 | 139,000 | 139,000 | 136,000 | 136,000 | 460 | 1,360 |
| 2005-09-06 | 139,000 | 140,000 | 137,000 | 138,000 | 758 | 1,380 |
| 2005-09-05 | 137,000 | 142,000 | 136,000 | 137,000 | 3,100 | 1,370 |
| 2005-09-02 | 136,000 | 136,000 | 133,000 | 135,000 | 748 | 1,350 |
| 2005-09-01 | 137,000 | 138,000 | 135,000 | 136,000 | 1,023 | 1,360 |
| 2005-08-31 | 137,000 | 137,000 | 136,000 | 136,000 | 658 | 1,360 |
| 2005-08-30 | 137,000 | 138,000 | 135,000 | 136,000 | 742 | 1,360 |
| 2005-08-29 | 132,000 | 136,000 | 131,000 | 136,000 | 1,059 | 1,360 |
| 2005-08-26 | 135,000 | 135,000 | 132,000 | 133,000 | 1,346 | 1,330 |
| 2005-08-25 | 136,000 | 137,000 | 135,000 | 136,000 | 809 | 1,360 |
| 2005-08-24 | 138,000 | 138,000 | 136,000 | 137,000 | 694 | 1,370 |
| 2005-08-23 | 138,000 | 139,000 | 136,000 | 136,000 | 811 | 1,360 |
| 2005-08-22 | 139,000 | 139,000 | 137,000 | 137,000 | 560 | 1,370 |
| 2005-08-19 | 140,000 | 140,000 | 137,000 | 139,000 | 675 | 1,390 |
| 2005-08-18 | 142,000 | 142,000 | 138,000 | 138,000 | 1,355 | 1,380 |
| 2005-08-17 | 138,000 | 142,000 | 138,000 | 142,000 | 1,152 | 1,420 |
| 2005-08-16 | 137,000 | 138,000 | 135,000 | 138,000 | 1,129 | 1,380 |
| 2005-08-15 | 137,000 | 140,000 | 135,000 | 137,000 | 1,112 | 1,370 |
| 2005-08-12 | 141,000 | 142,000 | 138,000 | 140,000 | 1,097 | 1,400 |
| 2005-08-11 | 144,000 | 144,000 | 140,000 | 142,000 | 1,302 | 1,420 |
| 2005-08-10 | 146,000 | 147,000 | 143,000 | 143,000 | 1,397 | 1,430 |
| 2005-08-09 | 142,000 | 147,000 | 142,000 | 145,000 | 1,755 | 1,450 |
| 2005-08-08 | 141,000 | 144,000 | 135,000 | 143,000 | 1,946 | 1,430 |
| 2005-08-05 | 146,000 | 149,000 | 144,000 | 145,000 | 1,387 | 1,450 |
| 2005-08-04 | 149,000 | 151,000 | 143,000 | 146,000 | 3,773 | 1,460 |
| 2005-08-03 | 155,000 | 159,000 | 147,000 | 148,000 | 10,413 | 1,480 |
| 2005-08-02 | 152,000 | 156,000 | 151,000 | 153,000 | 5,711 | 1,530 |
| 2005-08-01 | 148,000 | 151,000 | 147,000 | 151,000 | 1,911 | 1,510 |
| 2005-07-29 | 148,000 | 149,000 | 147,000 | 148,000 | 1,792 | 1,480 |
| 2005-07-28 | 153,000 | 153,000 | 148,000 | 151,000 | 1,717 | 1,510 |
| 2005-07-27 | 145,000 | 153,000 | 145,000 | 151,000 | 4,190 | 1,510 |
| 2005-07-26 | 146,000 | 148,000 | 144,000 | 144,000 | 1,078 | 1,440 |
| 2005-07-25 | 150,000 | 150,000 | 146,000 | 147,000 | 830 | 1,470 |
| 2005-07-22 | 150,000 | 150,000 | 147,000 | 148,000 | 2,008 | 1,480 |
| 2005-07-21 | 147,000 | 152,000 | 145,000 | 152,000 | 1,900 | 1,520 |
| 2005-07-20 | 151,000 | 152,000 | 147,000 | 148,000 | 1,741 | 1,480 |
| 2005-07-19 | 152,000 | 153,000 | 150,000 | 151,000 | 1,461 | 1,510 |
| 2005-07-15 | 150,000 | 152,000 | 148,000 | 151,000 | 2,917 | 1,510 |
| 2005-07-14 | 154,000 | 155,000 | 150,000 | 150,000 | 2,673 | 1,500 |
| 2005-07-13 | 155,000 | 156,000 | 152,000 | 153,000 | 3,119 | 1,530 |
| 2005-07-12 | 163,000 | 165,000 | 151,000 | 156,000 | 16,862 | 1,560 |
| 2005-07-11 | 160,000 | 162,000 | 157,000 | 160,000 | 4,692 | 1,600 |
| 2005-07-08 | 154,000 | 162,000 | 153,000 | 160,000 | 12,652 | 1,600 |
| 2005-07-07 | 154,000 | 157,000 | 151,000 | 154,000 | 6,414 | 1,540 |
| 2005-07-06 | 150,000 | 159,000 | 149,000 | 157,000 | 14,940 | 1,570 |
| 2005-07-05 | 149,000 | 151,000 | 147,000 | 150,000 | 3,102 | 1,500 |
| 2005-07-04 | 150,000 | 153,000 | 147,000 | 148,000 | 4,930 | 1,480 |
| 2005-07-01 | 140,000 | 152,000 | 140,000 | 150,000 | 14,620 | 1,500 |
| 2005-06-30 | 137,000 | 141,000 | 135,000 | 140,000 | 2,706 | 1,400 |
| 2005-06-29 | 140,000 | 141,000 | 138,000 | 138,000 | 977 | 1,380 |
| 2005-06-28 | 139,000 | 141,000 | 138,000 | 139,000 | 1,112 | 1,390 |
| 2005-06-27 | 139,000 | 141,000 | 138,000 | 139,000 | 993 | 1,390 |
| 2005-06-24 | 145,000 | 145,000 | 140,000 | 141,000 | 1,424 | 1,410 |
| 2005-06-23 | 141,000 | 146,000 | 139,000 | 145,000 | 1,804 | 1,450 |
| 2005-06-22 | 138,000 | 141,000 | 137,000 | 140,000 | 654 | 1,400 |
| 2005-06-21 | 139,000 | 142,000 | 138,000 | 138,000 | 758 | 1,380 |
| 2005-06-20 | 144,000 | 144,000 | 139,000 | 141,000 | 704 | 1,410 |
| 2005-06-17 | 146,000 | 147,000 | 142,000 | 144,000 | 528 | 1,440 |
| 2005-06-16 | 148,000 | 148,000 | 145,000 | 146,000 | 661 | 1,460 |
| 2005-06-15 | 144,000 | 148,000 | 142,000 | 148,000 | 735 | 1,480 |
| 2005-06-14 | 142,000 | 145,000 | 142,000 | 144,000 | 381 | 1,440 |
| 2005-06-13 | 145,000 | 146,000 | 142,000 | 144,000 | 519 | 1,440 |
| 2005-06-10 | 143,000 | 146,000 | 140,000 | 145,000 | 726 | 1,450 |
| 2005-06-09 | 146,000 | 147,000 | 142,000 | 144,000 | 893 | 1,440 |
| 2005-06-08 | 151,000 | 151,000 | 146,000 | 147,000 | 1,405 | 1,470 |
| 2005-06-07 | 153,000 | 153,000 | 148,000 | 150,000 | 2,052 | 1,500 |
| 2005-06-06 | 151,000 | 155,000 | 148,000 | 152,000 | 5,551 | 1,520 |
| 2005-06-03 | 146,000 | 151,000 | 145,000 | 151,000 | 5,268 | 1,510 |
| 2005-06-02 | 142,000 | 147,000 | 142,000 | 146,000 | 1,468 | 1,460 |
| 2005-06-01 | 149,000 | 152,000 | 142,000 | 145,000 | 5,711 | 1,450 |
| 2005-05-31 | 140,000 | 148,000 | 135,000 | 145,000 | 5,088 | 1,450 |
| 2005-05-30 | 130,000 | 147,000 | 130,000 | 140,000 | 6,836 | 1,400 |
| 2005-05-27 | 127,000 | 132,000 | 127,000 | 128,000 | 1,066 | 1,280 |
| 2005-05-26 | 129,000 | 130,000 | 127,000 | 128,000 | 583 | 1,280 |
| 2005-05-25 | 130,000 | 135,000 | 129,000 | 132,000 | 1,124 | 1,320 |
| 2005-05-24 | 139,000 | 139,000 | 129,000 | 134,000 | 934 | 1,340 |
| 2005-05-23 | 138,000 | 140,000 | 137,000 | 139,000 | 574 | 1,390 |
| 2005-05-20 | 140,000 | 141,000 | 135,000 | 138,000 | 640 | 1,380 |
| 2005-05-19 | 135,000 | 142,000 | 135,000 | 138,000 | 1,103 | 1,380 |
| 2005-05-18 | 132,000 | 139,000 | 128,000 | 133,000 | 1,956 | 1,330 |
| 2005-05-17 | 149,000 | 149,000 | 131,000 | 132,000 | 2,820 | 1,320 |
| 2005-05-16 | 148,000 | 151,000 | 145,000 | 146,000 | 2,237 | 1,460 |
| 2005-05-13 | 154,000 | 155,000 | 141,000 | 144,000 | 3,644 | 1,440 |
| 2005-05-12 | 155,000 | 156,000 | 153,000 | 153,000 | 1,512 | 1,530 |
| 2005-05-11 | 151,000 | 160,000 | 151,000 | 155,000 | 3,380 | 1,550 |
| 2005-05-10 | 154,000 | 156,000 | 152,000 | 154,000 | 1,516 | 1,540 |
| 2005-05-09 | 154,000 | 159,000 | 153,000 | 157,000 | 3,256 | 1,570 |
| 2005-05-06 | 161,000 | 163,000 | 155,000 | 156,000 | 3,456 | 1,560 |
| 2005-05-02 | 157,000 | 163,000 | 156,000 | 160,000 | 3,927 | 1,600 |
| 2005-04-28 | 147,000 | 161,000 | 143,000 | 159,000 | 11,335 | 1,590 |
| 2005-04-27 | 149,000 | 151,000 | 146,000 | 147,000 | 2,435 | 1,470 |
| 2005-04-26 | 154,000 | 155,000 | 150,000 | 152,000 | 2,191 | 1,520 |
| 2005-04-25 | 149,000 | 155,000 | 145,000 | 153,000 | 5,175 | 1,530 |
| 2005-04-22 | 150,000 | 154,000 | 147,000 | 149,000 | 8,103 | 1,490 |
| 2005-04-21 | 135,000 | 150,000 | 134,000 | 150,000 | 10,563 | 1,500 |
| 2005-04-20 | 141,000 | 144,000 | 137,000 | 139,000 | 11,320 | 1,390 |
| 2005-04-19 | 126,000 | 139,000 | 125,000 | 134,000 | 10,744 | 1,340 |
| 2005-04-18 | 127,000 | 132,000 | 122,000 | 122,000 | 5,874 | 1,220 |
| 2005-04-15 | 123,000 | 130,000 | 123,000 | 129,000 | 6,425 | 1,290 |
| 2005-04-14 | 120,000 | 125,000 | 120,000 | 125,000 | 1,546 | 1,250 |
| 2005-04-13 | 121,000 | 121,000 | 119,000 | 121,000 | 568 | 1,210 |
| 2005-04-12 | 121,000 | 122,000 | 119,000 | 121,000 | 1,114 | 1,210 |
| 2005-04-11 | 121,000 | 127,000 | 120,000 | 122,000 | 5,521 | 1,220 |
| 2005-04-08 | 121,000 | 122,000 | 118,000 | 121,000 | 1,061 | 1,210 |
| 2005-04-07 | 120,000 | 121,000 | 117,000 | 119,000 | 775 | 1,190 |
| 2005-04-06 | 120,000 | 122,000 | 119,000 | 120,000 | 774 | 1,200 |
| 2005-04-05 | 122,000 | 123,000 | 119,000 | 119,000 | 1,174 | 1,190 |
| 2005-04-04 | 119,000 | 126,000 | 119,000 | 120,000 | 2,458 | 1,200 |
| 2005-04-01 | 119,000 | 128,000 | 116,000 | 122,000 | 4,885 | 1,220 |
| 2005-03-31 | 115,000 | 121,000 | 115,000 | 115,000 | 1,217 | 1,150 |
| 2005-03-30 | 120,000 | 120,000 | 114,000 | 115,000 | 1,425 | 1,150 |
| 2005-03-29 | 130,000 | 131,000 | 120,000 | 124,000 | 1,965 | 1,240 |
| 2005-03-28 | 126,000 | 134,000 | 123,000 | 128,000 | 3,251 | 1,280 |
| 2005-03-25 | 125,000 | 133,000 | 120,000 | 126,000 | 5,379 | 1,260 |
| 2005-03-24 | 118,000 | 127,000 | 117,000 | 126,000 | 6,044 | 1,260 |
| 2005-03-23 | 114,000 | 119,000 | 112,000 | 115,000 | 879 | 1,150 |
| 2005-03-22 | 114,000 | 116,000 | 112,000 | 115,000 | 765 | 1,150 |
| 2005-03-18 | 118,000 | 119,000 | 115,000 | 116,000 | 1,164 | 1,160 |
| 2005-03-17 | 119,000 | 123,000 | 115,000 | 120,000 | 4,821 | 1,200 |
| 2005-03-16 | 105,000 | 124,000 | 104,000 | 124,000 | 10,343 | 1,240 |
| 2005-03-15 | 104,000 | 105,000 | 102,000 | 104,000 | 226 | 1,040 |
| 2005-03-14 | 106,000 | 106,000 | 103,000 | 103,000 | 371 | 1,030 |
| 2005-03-11 | 101,000 | 105,000 | 100,000 | 104,000 | 888 | 1,040 |
| 2005-03-10 | 103,000 | 103,000 | 99,900 | 101,000 | 489 | 1,010 |
| 2005-03-09 | 98,900 | 102,000 | 98,300 | 101,000 | 686 | 1,010 |
| 2005-03-08 | 99,500 | 99,500 | 98,500 | 98,900 | 264 | 989 |
| 2005-03-07 | 97,500 | 102,000 | 97,400 | 99,400 | 800 | 994 |
| 2005-03-04 | 97,000 | 97,400 | 96,500 | 97,300 | 231 | 973 |
| 2005-03-03 | 97,100 | 97,500 | 96,500 | 97,000 | 197 | 970 |
| 2005-03-02 | 98,500 | 98,600 | 96,100 | 97,200 | 393 | 972 |
| 2005-03-01 | 99,100 | 99,400 | 98,200 | 99,000 | 252 | 990 |
| 2005-02-28 | 99,500 | 100,000 | 98,700 | 99,700 | 400 | 997 |
| 2005-02-25 | 101,000 | 103,000 | 99,000 | 99,600 | 313 | 996 |
| 2005-02-24 | 99,500 | 102,000 | 98,100 | 100,000 | 824 | 1,000 |
| 2005-02-23 | 98,500 | 99,500 | 97,600 | 99,000 | 273 | 990 |
| 2005-02-22 | 96,700 | 99,200 | 96,600 | 99,000 | 334 | 990 |
| 2005-02-21 | 96,000 | 99,600 | 95,500 | 98,000 | 1,016 | 980 |
| 2005-02-18 | 103,000 | 104,000 | 100,000 | 104,000 | 655 | 1,040 |
| 2005-02-17 | 104,000 | 105,000 | 103,000 | 105,000 | 355 | 1,050 |
| 2005-02-16 | 106,000 | 107,000 | 103,000 | 105,000 | 666 | 1,050 |
| 2005-02-15 | 104,000 | 105,000 | 103,000 | 105,000 | 532 | 1,050 |
| 2005-02-14 | 106,000 | 106,000 | 103,000 | 105,000 | 561 | 1,050 |
| 2005-02-10 | 105,000 | 107,000 | 105,000 | 107,000 | 418 | 1,070 |
| 2005-02-09 | 110,000 | 110,000 | 105,000 | 107,000 | 773 | 1,070 |
| 2005-02-08 | 111,000 | 112,000 | 109,000 | 110,000 | 671 | 1,100 |
| 2005-02-07 | 110,000 | 112,000 | 109,000 | 110,000 | 746 | 1,100 |
| 2005-02-04 | 111,000 | 112,000 | 109,000 | 110,000 | 873 | 1,100 |
| 2005-02-03 | 114,000 | 114,000 | 109,000 | 110,000 | 1,908 | 1,100 |
| 2005-02-02 | 112,000 | 115,000 | 110,000 | 114,000 | 3,021 | 1,140 |
| 2005-02-01 | 109,000 | 114,000 | 108,000 | 110,000 | 2,678 | 1,100 |
| 2005-01-31 | 109,000 | 110,000 | 107,000 | 109,000 | 1,118 | 1,090 |
| 2005-01-28 | 106,000 | 112,000 | 105,000 | 110,000 | 4,411 | 1,100 |
| 2005-01-27 | 103,000 | 108,000 | 103,000 | 105,000 | 1,800 | 1,050 |
| 2005-01-26 | 103,000 | 104,000 | 102,000 | 103,000 | 512 | 1,030 |
| 2005-01-25 | 103,000 | 105,000 | 102,000 | 104,000 | 405 | 1,040 |
| 2005-01-24 | 105,000 | 105,000 | 102,000 | 104,000 | 550 | 1,040 |
| 2005-01-21 | 105,000 | 106,000 | 104,000 | 105,000 | 455 | 1,050 |
| 2005-01-20 | 106,000 | 107,000 | 105,000 | 106,000 | 731 | 1,060 |
| 2005-01-19 | 110,000 | 110,000 | 106,000 | 107,000 | 1,712 | 1,070 |
| 2005-01-18 | 105,000 | 111,000 | 105,000 | 110,000 | 4,254 | 1,100 |
| 2005-01-17 | 104,000 | 105,000 | 101,000 | 104,000 | 1,149 | 1,040 |
| 2005-01-14 | 102,000 | 103,000 | 101,000 | 103,000 | 660 | 1,030 |
| 2005-01-13 | 103,000 | 103,000 | 101,000 | 103,000 | 542 | 1,030 |
| 2005-01-12 | 105,000 | 106,000 | 102,000 | 103,000 | 984 | 1,030 |
| 2005-01-11 | 103,000 | 105,000 | 102,000 | 104,000 | 1,349 | 1,040 |
| 2005-01-07 | 106,000 | 106,000 | 100,000 | 101,000 | 2,941 | 1,010 |
| 2005-01-06 | 111,000 | 118,000 | 103,000 | 108,000 | 4,368 | 1,080 |
| 2005-01-05 | 99,300 | 109,000 | 99,300 | 109,000 | 1,572 | 1,090 |
| 2005-01-04 | 98,000 | 99,500 | 97,000 | 98,700 | 414 | 987 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→5株 [2003-12-25]1株→3株
