3319 (株)ゴルフダイジェスト・オンライン 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 | 103,000 | 104,000 | 98,400 | 98,700 | 506 | 987 |
| 2005-12-29 | 99,800 | 106,000 | 98,500 | 99,800 | 1,570 | 998 |
| 2005-12-28 | 91,100 | 101,000 | 91,100 | 101,000 | 1,783 | 1,010 |
| 2005-12-27 | 90,200 | 91,500 | 89,200 | 91,000 | 870 | 910 |
| 2005-12-26 | 93,000 | 93,300 | 90,100 | 91,100 | 953 | 911 |
| 2005-12-22 | 95,500 | 97,000 | 93,000 | 93,000 | 440 | 930 |
| 2005-12-21 | 99,100 | 99,500 | 95,000 | 95,000 | 428 | 950 |
| 2005-12-20 | 102,000 | 102,000 | 99,500 | 100,000 | 514 | 1,000 |
| 2005-12-19 | 102,000 | 103,000 | 99,200 | 102,000 | 1,077 | 1,020 |
| 2005-12-16 | 98,900 | 105,000 | 95,500 | 102,000 | 2,987 | 1,020 |
| 2005-12-15 | 90,000 | 99,000 | 90,000 | 99,000 | 3,601 | 990 |
| 2005-12-14 | 89,500 | 89,500 | 88,800 | 89,000 | 220 | 890 |
| 2005-12-13 | 90,000 | 90,300 | 88,500 | 89,000 | 458 | 890 |
| 2005-12-12 | 90,000 | 90,700 | 88,800 | 89,900 | 323 | 899 |
| 2005-12-09 | 88,400 | 89,900 | 88,100 | 89,800 | 198 | 898 |
| 2005-12-08 | 91,800 | 91,900 | 87,500 | 88,100 | 425 | 881 |
| 2005-12-07 | 94,000 | 94,000 | 90,000 | 91,800 | 1,127 | 918 |
| 2005-12-06 | 88,900 | 95,700 | 88,500 | 95,700 | 1,699 | 957 |
| 2005-12-05 | 85,500 | 88,000 | 85,300 | 87,400 | 342 | 874 |
| 2005-12-02 | 84,900 | 86,000 | 84,600 | 85,900 | 374 | 859 |
| 2005-12-01 | 85,100 | 86,000 | 84,500 | 84,900 | 421 | 849 |
| 2005-11-30 | 86,000 | 86,000 | 85,000 | 85,500 | 350 | 855 |
| 2005-11-29 | 86,600 | 86,900 | 85,600 | 86,800 | 279 | 868 |
| 2005-11-28 | 87,400 | 87,400 | 86,200 | 86,900 | 200 | 869 |
| 2005-11-25 | 88,200 | 88,200 | 86,700 | 87,000 | 243 | 870 |
| 2005-11-24 | 88,900 | 89,000 | 88,000 | 88,000 | 164 | 880 |
| 2005-11-22 | 87,900 | 89,700 | 87,900 | 88,500 | 249 | 885 |
| 2005-11-21 | 89,500 | 89,700 | 87,800 | 87,900 | 573 | 879 |
| 2005-11-18 | 90,300 | 90,300 | 89,000 | 89,300 | 341 | 893 |
| 2005-11-17 | 90,300 | 90,900 | 89,700 | 89,800 | 255 | 898 |
| 2005-11-16 | 91,000 | 91,300 | 89,400 | 90,900 | 354 | 909 |
| 2005-11-15 | 90,600 | 92,900 | 90,500 | 90,700 | 281 | 907 |
| 2005-11-14 | 92,100 | 92,100 | 90,500 | 90,600 | 231 | 906 |
| 2005-11-11 | 93,000 | 93,700 | 91,500 | 92,000 | 266 | 920 |
| 2005-11-10 | 93,000 | 93,400 | 91,000 | 91,500 | 185 | 915 |
| 2005-11-09 | 89,800 | 93,000 | 89,500 | 92,800 | 365 | 928 |
| 2005-11-08 | 89,300 | 90,600 | 89,300 | 89,800 | 266 | 898 |
| 2005-11-07 | 90,500 | 91,600 | 89,800 | 91,200 | 317 | 912 |
| 2005-11-04 | 91,800 | 92,800 | 90,700 | 91,100 | 335 | 911 |
| 2005-11-02 | 95,500 | 95,500 | 92,300 | 93,500 | 360 | 935 |
| 2005-11-01 | 96,200 | 97,100 | 95,500 | 95,700 | 71 | 957 |
| 2005-10-31 | 95,500 | 97,800 | 95,500 | 96,500 | 100 | 965 |
| 2005-10-28 | 97,100 | 97,400 | 95,000 | 95,500 | 177 | 955 |
| 2005-10-27 | 98,400 | 99,800 | 97,000 | 97,400 | 187 | 974 |
| 2005-10-26 | 96,100 | 98,900 | 95,200 | 98,200 | 155 | 982 |
| 2005-10-25 | 98,000 | 98,500 | 95,000 | 95,100 | 267 | 951 |
| 2005-10-24 | 99,900 | 101,000 | 98,500 | 98,600 | 190 | 986 |
| 2005-10-21 | 101,000 | 101,000 | 99,200 | 99,500 | 181 | 995 |
| 2005-10-20 | 99,300 | 102,000 | 98,500 | 100,000 | 403 | 1,000 |
| 2005-10-19 | 104,000 | 104,000 | 98,000 | 98,300 | 673 | 983 |
| 2005-10-18 | 109,000 | 110,000 | 98,500 | 102,000 | 2,252 | 1,020 |
| 2005-10-17 | 95,000 | 105,000 | 95,000 | 105,000 | 1,596 | 1,050 |
| 2005-10-14 | 92,500 | 94,300 | 92,000 | 94,200 | 545 | 942 |
| 2005-10-13 | 89,100 | 92,900 | 88,900 | 91,700 | 456 | 917 |
| 2005-10-12 | 87,500 | 89,000 | 87,500 | 89,000 | 332 | 890 |
| 2005-10-11 | 87,100 | 89,900 | 87,000 | 87,500 | 370 | 875 |
| 2005-10-07 | 86,600 | 89,000 | 86,600 | 87,100 | 307 | 871 |
| 2005-10-06 | 89,700 | 90,000 | 87,500 | 87,600 | 377 | 876 |
| 2005-10-05 | 90,400 | 91,900 | 89,900 | 90,000 | 364 | 900 |
| 2005-10-04 | 95,300 | 97,500 | 89,700 | 89,700 | 1,076 | 897 |
| 2005-10-03 | 88,200 | 94,000 | 88,200 | 93,600 | 1,037 | 936 |
| 2005-09-30 | 87,000 | 88,200 | 84,500 | 87,700 | 758 | 877 |
| 2005-09-29 | 92,000 | 92,500 | 87,300 | 88,500 | 1,159 | 885 |
| 2005-09-28 | 95,100 | 96,000 | 91,000 | 93,000 | 798 | 930 |
| 2005-09-27 | 100,000 | 100,000 | 97,500 | 98,000 | 773 | 980 |
| 2005-09-26 | 102,000 | 103,000 | 100,000 | 101,000 | 375 | 1,010 |
| 2005-09-22 | 103,000 | 104,000 | 102,000 | 102,000 | 291 | 1,020 |
| 2005-09-21 | 107,000 | 107,000 | 103,000 | 104,000 | 317 | 1,040 |
| 2005-09-20 | 108,000 | 109,000 | 106,000 | 106,000 | 358 | 1,060 |
| 2005-09-16 | 109,000 | 109,000 | 105,000 | 107,000 | 375 | 1,070 |
| 2005-09-15 | 106,000 | 109,000 | 105,000 | 109,000 | 457 | 1,090 |
| 2005-09-14 | 104,000 | 106,000 | 103,000 | 105,000 | 239 | 1,050 |
| 2005-09-13 | 105,000 | 106,000 | 104,000 | 104,000 | 178 | 1,040 |
| 2005-09-12 | 107,000 | 107,000 | 105,000 | 105,000 | 261 | 1,050 |
| 2005-09-09 | 103,000 | 106,000 | 102,000 | 105,000 | 594 | 1,050 |
| 2005-09-08 | 104,000 | 104,000 | 102,000 | 102,000 | 446 | 1,020 |
| 2005-09-07 | 105,000 | 106,000 | 103,000 | 103,000 | 490 | 1,030 |
| 2005-09-06 | 107,000 | 107,000 | 105,000 | 106,000 | 340 | 1,060 |
| 2005-09-05 | 108,000 | 108,000 | 105,000 | 106,000 | 367 | 1,060 |
| 2005-09-02 | 108,000 | 109,000 | 106,000 | 107,000 | 538 | 1,070 |
| 2005-09-01 | 111,000 | 111,000 | 108,000 | 109,000 | 417 | 1,090 |
| 2005-08-31 | 111,000 | 112,000 | 110,000 | 111,000 | 445 | 1,110 |
| 2005-08-30 | 112,000 | 113,000 | 111,000 | 111,000 | 155 | 1,110 |
| 2005-08-29 | 112,000 | 113,000 | 111,000 | 112,000 | 165 | 1,120 |
| 2005-08-26 | 112,000 | 113,000 | 111,000 | 113,000 | 210 | 1,130 |
| 2005-08-25 | 114,000 | 114,000 | 111,000 | 112,000 | 501 | 1,120 |
| 2005-08-24 | 114,000 | 115,000 | 113,000 | 114,000 | 291 | 1,140 |
| 2005-08-23 | 115,000 | 115,000 | 114,000 | 114,000 | 330 | 1,140 |
| 2005-08-22 | 114,000 | 116,000 | 113,000 | 115,000 | 454 | 1,150 |
| 2005-08-19 | 115,000 | 115,000 | 114,000 | 114,000 | 180 | 1,140 |
| 2005-08-18 | 115,000 | 116,000 | 114,000 | 115,000 | 193 | 1,150 |
| 2005-08-17 | 114,000 | 116,000 | 114,000 | 116,000 | 202 | 1,160 |
| 2005-08-16 | 114,000 | 117,000 | 113,000 | 117,000 | 292 | 1,170 |
| 2005-08-15 | 116,000 | 116,000 | 114,000 | 115,000 | 233 | 1,150 |
| 2005-08-12 | 115,000 | 117,000 | 114,000 | 116,000 | 584 | 1,160 |
| 2005-08-11 | 118,000 | 119,000 | 116,000 | 117,000 | 782 | 1,170 |
| 2005-08-10 | 122,000 | 123,000 | 122,000 | 123,000 | 312 | 1,230 |
| 2005-08-09 | 120,000 | 122,000 | 118,000 | 122,000 | 523 | 1,220 |
| 2005-08-08 | 117,000 | 120,000 | 116,000 | 119,000 | 446 | 1,190 |
| 2005-08-05 | 116,000 | 127,000 | 113,000 | 123,000 | 1,537 | 1,230 |
| 2005-08-04 | 116,000 | 117,000 | 111,000 | 115,000 | 742 | 1,150 |
| 2005-08-03 | 122,000 | 124,000 | 118,000 | 120,000 | 502 | 1,200 |
| 2005-08-02 | 122,000 | 124,000 | 122,000 | 122,000 | 374 | 1,220 |
| 2005-08-01 | 124,000 | 125,000 | 122,000 | 122,000 | 410 | 1,220 |
| 2005-07-29 | 125,000 | 125,000 | 123,000 | 125,000 | 223 | 1,250 |
| 2005-07-28 | 125,000 | 125,000 | 123,000 | 125,000 | 260 | 1,250 |
| 2005-07-27 | 124,000 | 126,000 | 123,000 | 125,000 | 440 | 1,250 |
| 2005-07-26 | 126,000 | 127,000 | 125,000 | 126,000 | 203 | 1,260 |
| 2005-07-25 | 127,000 | 127,000 | 125,000 | 127,000 | 323 | 1,270 |
| 2005-07-22 | 128,000 | 128,000 | 126,000 | 127,000 | 424 | 1,270 |
| 2005-07-21 | 131,000 | 132,000 | 128,000 | 130,000 | 347 | 1,300 |
| 2005-07-20 | 132,000 | 132,000 | 130,000 | 132,000 | 108 | 1,320 |
| 2005-07-19 | 133,000 | 134,000 | 131,000 | 132,000 | 396 | 1,320 |
| 2005-07-15 | 134,000 | 135,000 | 132,000 | 132,000 | 861 | 1,320 |
| 2005-07-14 | 130,000 | 139,000 | 130,000 | 134,000 | 3,297 | 1,340 |
| 2005-07-13 | 128,000 | 131,000 | 128,000 | 130,000 | 463 | 1,300 |
| 2005-07-12 | 130,000 | 131,000 | 127,000 | 127,000 | 475 | 1,270 |
| 2005-07-11 | 131,000 | 132,000 | 127,000 | 130,000 | 837 | 1,300 |
| 2005-07-08 | 125,000 | 140,000 | 124,000 | 131,000 | 4,779 | 1,310 |
| 2005-07-07 | 125,000 | 125,000 | 122,000 | 124,000 | 280 | 1,240 |
| 2005-07-06 | 123,000 | 124,000 | 122,000 | 124,000 | 233 | 1,240 |
| 2005-07-05 | 124,000 | 124,000 | 122,000 | 123,000 | 209 | 1,230 |
| 2005-07-04 | 124,000 | 124,000 | 122,000 | 124,000 | 280 | 1,240 |
| 2005-07-01 | 123,000 | 124,000 | 122,000 | 123,000 | 319 | 1,230 |
| 2005-06-30 | 127,000 | 127,000 | 121,000 | 122,000 | 810 | 1,220 |
| 2005-06-29 | 123,000 | 129,000 | 121,000 | 127,000 | 963 | 1,270 |
| 2005-06-28 | 122,000 | 123,000 | 121,000 | 122,000 | 298 | 1,220 |
| 2005-06-27 | 121,000 | 123,000 | 121,000 | 123,000 | 174 | 1,230 |
| 2005-06-24 | 124,000 | 124,000 | 121,000 | 121,000 | 248 | 1,210 |
| 2005-06-23 | 123,000 | 124,000 | 122,000 | 123,000 | 179 | 1,230 |
| 2005-06-22 | 120,000 | 123,000 | 120,000 | 122,000 | 354 | 1,220 |
| 2005-06-21 | 122,000 | 123,000 | 121,000 | 121,000 | 580 | 1,210 |
| 2005-06-20 | 126,000 | 127,000 | 122,000 | 123,000 | 550 | 1,230 |
| 2005-06-17 | 126,000 | 127,000 | 126,000 | 126,000 | 208 | 1,260 |
| 2005-06-16 | 127,000 | 127,000 | 125,000 | 127,000 | 175 | 1,270 |
| 2005-06-15 | 128,000 | 128,000 | 125,000 | 126,000 | 116 | 1,260 |
| 2005-06-14 | 127,000 | 128,000 | 126,000 | 127,000 | 102 | 1,270 |
| 2005-06-13 | 129,000 | 129,000 | 127,000 | 128,000 | 126 | 1,280 |
| 2005-06-10 | 127,000 | 129,000 | 126,000 | 129,000 | 107 | 1,290 |
| 2005-06-09 | 128,000 | 128,000 | 126,000 | 128,000 | 145 | 1,280 |
| 2005-06-08 | 131,000 | 132,000 | 125,000 | 128,000 | 582 | 1,280 |
| 2005-06-07 | 126,000 | 134,000 | 126,000 | 130,000 | 917 | 1,300 |
| 2005-06-06 | 126,000 | 127,000 | 125,000 | 126,000 | 169 | 1,260 |
| 2005-06-03 | 127,000 | 128,000 | 125,000 | 127,000 | 299 | 1,270 |
| 2005-06-02 | 126,000 | 128,000 | 126,000 | 128,000 | 250 | 1,280 |
| 2005-06-01 | 127,000 | 129,000 | 126,000 | 128,000 | 301 | 1,280 |
| 2005-05-31 | 126,000 | 126,000 | 124,000 | 126,000 | 163 | 1,260 |
| 2005-05-30 | 125,000 | 127,000 | 124,000 | 126,000 | 189 | 1,260 |
| 2005-05-27 | 124,000 | 125,000 | 122,000 | 125,000 | 131 | 1,250 |
| 2005-05-26 | 125,000 | 126,000 | 123,000 | 125,000 | 136 | 1,250 |
| 2005-05-25 | 128,000 | 128,000 | 124,000 | 126,000 | 272 | 1,260 |
| 2005-05-24 | 133,000 | 133,000 | 128,000 | 129,000 | 203 | 1,290 |
| 2005-05-23 | 134,000 | 134,000 | 131,000 | 131,000 | 247 | 1,310 |
| 2005-05-20 | 127,000 | 133,000 | 127,000 | 130,000 | 769 | 1,300 |
| 2005-05-19 | 125,000 | 129,000 | 125,000 | 128,000 | 352 | 1,280 |
| 2005-05-18 | 122,000 | 126,000 | 122,000 | 124,000 | 252 | 1,240 |
| 2005-05-17 | 130,000 | 132,000 | 123,000 | 124,000 | 544 | 1,240 |
| 2005-05-16 | 132,000 | 133,000 | 127,000 | 128,000 | 559 | 1,280 |
| 2005-05-13 | 134,000 | 135,000 | 132,000 | 134,000 | 286 | 1,340 |
| 2005-05-12 | 135,000 | 135,000 | 133,000 | 134,000 | 250 | 1,340 |
| 2005-05-11 | 136,000 | 136,000 | 132,000 | 134,000 | 508 | 1,340 |
| 2005-05-10 | 136,000 | 138,000 | 135,000 | 137,000 | 680 | 1,370 |
| 2005-05-09 | 136,000 | 137,000 | 134,000 | 135,000 | 1,060 | 1,350 |
| 2005-05-06 | 131,000 | 144,000 | 128,000 | 138,000 | 6,233 | 1,380 |
| 2005-05-02 | 126,000 | 126,000 | 126,000 | 126,000 | 249 | 1,260 |
| 2005-04-28 | 159,000 | 159,000 | 154,000 | 156,000 | 712 | 1,560 |
| 2005-04-27 | 160,000 | 161,000 | 158,000 | 158,000 | 996 | 1,580 |
| 2005-04-26 | 161,000 | 164,000 | 159,000 | 161,000 | 1,139 | 1,610 |
| 2005-04-25 | 160,000 | 161,000 | 159,000 | 161,000 | 264 | 1,610 |
| 2005-04-22 | 162,000 | 162,000 | 158,000 | 161,000 | 780 | 1,610 |
| 2005-04-21 | 155,000 | 158,000 | 153,000 | 158,000 | 642 | 1,580 |
| 2005-04-20 | 164,000 | 164,000 | 157,000 | 159,000 | 852 | 1,590 |
| 2005-04-19 | 154,000 | 161,000 | 154,000 | 161,000 | 1,219 | 1,610 |
| 2005-04-18 | 159,000 | 160,000 | 152,000 | 153,000 | 1,019 | 1,530 |
| 2005-04-15 | 161,000 | 165,000 | 161,000 | 163,000 | 717 | 1,630 |
| 2005-04-14 | 160,000 | 164,000 | 159,000 | 164,000 | 991 | 1,640 |
| 2005-04-13 | 170,000 | 170,000 | 162,000 | 165,000 | 1,050 | 1,650 |
| 2005-04-12 | 170,000 | 171,000 | 167,000 | 171,000 | 603 | 1,710 |
| 2005-04-11 | 173,000 | 175,000 | 167,000 | 170,000 | 1,135 | 1,700 |
| 2005-04-08 | 179,000 | 182,000 | 172,000 | 173,000 | 5,608 | 1,730 |
| 2005-04-07 | 166,000 | 173,000 | 163,000 | 173,000 | 2,190 | 1,730 |
| 2005-04-06 | 164,000 | 172,000 | 164,000 | 167,000 | 4,403 | 1,670 |
| 2005-04-05 | 160,000 | 162,000 | 157,000 | 161,000 | 744 | 1,610 |
| 2005-04-04 | 162,000 | 164,000 | 159,000 | 160,000 | 686 | 1,600 |
| 2005-04-01 | 159,000 | 162,000 | 157,000 | 162,000 | 604 | 1,620 |
| 2005-03-31 | 155,000 | 159,000 | 154,000 | 159,000 | 327 | 1,590 |
| 2005-03-30 | 153,000 | 157,000 | 153,000 | 154,000 | 232 | 1,540 |
| 2005-03-29 | 158,000 | 159,000 | 154,000 | 156,000 | 346 | 1,560 |
| 2005-03-28 | 158,000 | 158,000 | 156,000 | 157,000 | 237 | 1,570 |
| 2005-03-25 | 160,000 | 160,000 | 156,000 | 157,000 | 462 | 1,570 |
| 2005-03-24 | 161,000 | 163,000 | 159,000 | 159,000 | 491 | 1,590 |
| 2005-03-23 | 161,000 | 165,000 | 158,000 | 159,000 | 1,175 | 1,590 |
| 2005-03-22 | 156,000 | 161,000 | 155,000 | 159,000 | 1,152 | 1,590 |
| 2005-03-18 | 153,000 | 155,000 | 152,000 | 154,000 | 377 | 1,540 |
| 2005-03-17 | 155,000 | 156,000 | 153,000 | 155,000 | 337 | 1,550 |
| 2005-03-16 | 150,000 | 156,000 | 149,000 | 155,000 | 807 | 1,550 |
| 2005-03-15 | 153,000 | 153,000 | 149,000 | 149,000 | 649 | 1,490 |
| 2005-03-14 | 154,000 | 155,000 | 152,000 | 152,000 | 580 | 1,520 |
| 2005-03-11 | 154,000 | 156,000 | 153,000 | 153,000 | 683 | 1,530 |
| 2005-03-10 | 157,000 | 158,000 | 153,000 | 153,000 | 808 | 1,530 |
| 2005-03-09 | 161,000 | 161,000 | 157,000 | 158,000 | 494 | 1,580 |
| 2005-03-08 | 156,000 | 162,000 | 155,000 | 162,000 | 639 | 1,620 |
| 2005-03-07 | 161,000 | 162,000 | 156,000 | 156,000 | 574 | 1,560 |
| 2005-03-04 | 163,000 | 163,000 | 160,000 | 161,000 | 391 | 1,610 |
| 2005-03-03 | 165,000 | 166,000 | 161,000 | 163,000 | 603 | 1,630 |
| 2005-03-02 | 160,000 | 167,000 | 159,000 | 163,000 | 1,279 | 1,630 |
| 2005-03-01 | 158,000 | 159,000 | 157,000 | 158,000 | 347 | 1,580 |
| 2005-02-28 | 157,000 | 160,000 | 156,000 | 157,000 | 809 | 1,570 |
| 2005-02-25 | 155,000 | 157,000 | 154,000 | 155,000 | 335 | 1,550 |
| 2005-02-24 | 159,000 | 161,000 | 152,000 | 154,000 | 1,142 | 1,540 |
| 2005-02-23 | 155,000 | 158,000 | 153,000 | 158,000 | 366 | 1,580 |
| 2005-02-22 | 159,000 | 159,000 | 155,000 | 158,000 | 348 | 1,580 |
| 2005-02-21 | 155,000 | 160,000 | 152,000 | 159,000 | 735 | 1,590 |
| 2005-02-18 | 153,000 | 154,000 | 150,000 | 152,000 | 464 | 1,520 |
| 2005-02-17 | 148,000 | 157,000 | 146,000 | 156,000 | 1,211 | 1,560 |
| 2005-02-16 | 162,000 | 163,000 | 154,000 | 155,000 | 1,142 | 1,550 |
| 2005-02-15 | 165,000 | 168,000 | 161,000 | 163,000 | 759 | 1,630 |
| 2005-02-14 | 175,000 | 175,000 | 162,000 | 164,000 | 1,651 | 1,640 |
| 2005-02-10 | 168,000 | 174,000 | 168,000 | 173,000 | 941 | 1,730 |
| 2005-02-09 | 170,000 | 170,000 | 168,000 | 168,000 | 397 | 1,680 |
| 2005-02-08 | 170,000 | 173,000 | 168,000 | 169,000 | 907 | 1,690 |
| 2005-02-07 | 173,000 | 178,000 | 168,000 | 173,000 | 3,401 | 1,730 |
| 2005-02-04 | 177,000 | 177,000 | 167,000 | 167,000 | 1,684 | 1,670 |
| 2005-02-03 | 180,000 | 180,000 | 173,000 | 177,000 | 2,535 | 1,770 |
| 2005-02-02 | 175,000 | 182,000 | 175,000 | 180,000 | 6,896 | 1,800 |
| 2005-02-01 | 168,000 | 172,000 | 160,000 | 166,000 | 4,716 | 1,660 |
| 2005-01-31 | 160,000 | 166,000 | 158,000 | 164,000 | 1,543 | 1,640 |
| 2005-01-28 | 155,000 | 158,000 | 155,000 | 156,000 | 605 | 1,560 |
| 2005-01-27 | 160,000 | 160,000 | 154,000 | 156,000 | 615 | 1,560 |
| 2005-01-26 | 163,000 | 167,000 | 156,000 | 157,000 | 1,839 | 1,570 |
| 2005-01-25 | 156,000 | 162,000 | 155,000 | 162,000 | 1,349 | 1,620 |
| 2005-01-24 | 152,000 | 156,000 | 151,000 | 156,000 | 896 | 1,560 |
| 2005-01-21 | 148,000 | 153,000 | 145,000 | 150,000 | 994 | 1,500 |
| 2005-01-20 | 157,000 | 157,000 | 150,000 | 151,000 | 1,221 | 1,510 |
| 2005-01-19 | 165,000 | 166,000 | 158,000 | 160,000 | 1,109 | 1,600 |
| 2005-01-18 | 164,000 | 172,000 | 160,000 | 162,000 | 3,042 | 1,620 |
| 2005-01-17 | 157,000 | 166,000 | 153,000 | 164,000 | 3,567 | 1,640 |
| 2005-01-14 | 150,000 | 159,000 | 147,000 | 154,000 | 1,999 | 1,540 |
| 2005-01-13 | 158,000 | 161,000 | 151,000 | 153,000 | 3,986 | 1,530 |
| 2005-01-12 | 153,000 | 164,000 | 149,000 | 159,000 | 12,735 | 1,590 |
| 2005-01-11 | 147,000 | 147,000 | 142,000 | 144,000 | 1,726 | 1,440 |
| 2005-01-07 | 148,000 | 149,000 | 140,000 | 145,000 | 2,975 | 1,450 |
| 2005-01-06 | 141,000 | 145,000 | 140,000 | 145,000 | 2,790 | 1,450 |
| 2005-01-05 | 134,000 | 141,000 | 133,000 | 138,000 | 3,031 | 1,380 |
| 2005-01-04 | 125,000 | 140,000 | 123,000 | 139,000 | 2,251 | 1,390 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株