3322 アルファグループ(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 | 213,000 | 213,000 | 210,000 | 213,000 | 45 | 1,065 |
| 2005-12-29 | 213,000 | 215,000 | 211,000 | 213,000 | 90 | 1,065 |
| 2005-12-28 | 209,000 | 214,000 | 208,000 | 212,000 | 93 | 1,060 |
| 2005-12-27 | 208,000 | 208,000 | 202,000 | 203,000 | 127 | 1,015 |
| 2005-12-26 | 215,000 | 216,000 | 210,000 | 211,000 | 145 | 1,055 |
| 2005-12-22 | 220,000 | 220,000 | 213,000 | 213,000 | 82 | 1,065 |
| 2005-12-21 | 228,000 | 228,000 | 218,000 | 220,000 | 216 | 1,100 |
| 2005-12-20 | 210,000 | 229,000 | 208,000 | 229,000 | 284 | 1,145 |
| 2005-12-19 | 207,000 | 208,000 | 205,000 | 207,000 | 172 | 1,035 |
| 2005-12-16 | 209,000 | 209,000 | 199,000 | 201,000 | 155 | 1,005 |
| 2005-12-15 | 200,000 | 208,000 | 199,000 | 208,000 | 161 | 1,040 |
| 2005-12-14 | 202,000 | 203,000 | 200,000 | 200,000 | 97 | 1,000 |
| 2005-12-13 | 205,000 | 205,000 | 201,000 | 203,000 | 123 | 1,015 |
| 2005-12-12 | 209,000 | 209,000 | 205,000 | 205,000 | 79 | 1,025 |
| 2005-12-09 | 207,000 | 209,000 | 205,000 | 207,000 | 37 | 1,035 |
| 2005-12-08 | 207,000 | 208,000 | 206,000 | 208,000 | 70 | 1,040 |
| 2005-12-07 | 206,000 | 207,000 | 205,000 | 207,000 | 83 | 1,035 |
| 2005-12-06 | 207,000 | 208,000 | 206,000 | 206,000 | 88 | 1,030 |
| 2005-12-05 | 210,000 | 211,000 | 208,000 | 209,000 | 70 | 1,045 |
| 2005-12-02 | 210,000 | 211,000 | 208,000 | 211,000 | 97 | 1,055 |
| 2005-12-01 | 208,000 | 210,000 | 207,000 | 209,000 | 45 | 1,045 |
| 2005-11-30 | 210,000 | 212,000 | 208,000 | 210,000 | 64 | 1,050 |
| 2005-11-29 | 208,000 | 214,000 | 205,000 | 210,000 | 165 | 1,050 |
| 2005-11-28 | 206,000 | 209,000 | 206,000 | 207,000 | 140 | 1,035 |
| 2005-11-25 | 208,000 | 214,000 | 208,000 | 213,000 | 111 | 1,065 |
| 2005-11-24 | 209,000 | 211,000 | 208,000 | 208,000 | 150 | 1,040 |
| 2005-11-22 | 214,000 | 214,000 | 204,000 | 208,000 | 368 | 1,040 |
| 2005-11-21 | 207,000 | 220,000 | 207,000 | 214,000 | 448 | 1,070 |
| 2005-11-18 | 252,000 | 252,000 | 242,000 | 243,000 | 56 | 1,215 |
| 2005-11-17 | 250,000 | 250,000 | 248,000 | 249,000 | 25 | 1,245 |
| 2005-11-16 | 248,000 | 250,000 | 247,000 | 250,000 | 44 | 1,250 |
| 2005-11-15 | 254,000 | 254,000 | 248,000 | 248,000 | 52 | 1,240 |
| 2005-11-14 | 252,000 | 255,000 | 252,000 | 255,000 | 71 | 1,275 |
| 2005-11-11 | 256,000 | 261,000 | 255,000 | 260,000 | 123 | 1,300 |
| 2005-11-10 | 255,000 | 257,000 | 253,000 | 257,000 | 44 | 1,285 |
| 2005-11-09 | 257,000 | 257,000 | 253,000 | 255,000 | 23 | 1,275 |
| 2005-11-08 | 252,000 | 256,000 | 251,000 | 256,000 | 27 | 1,280 |
| 2005-11-07 | 259,000 | 259,000 | 250,000 | 252,000 | 83 | 1,260 |
| 2005-11-04 | 253,000 | 254,000 | 250,000 | 254,000 | 91 | 1,270 |
| 2005-11-02 | 251,000 | 257,000 | 250,000 | 255,000 | 73 | 1,275 |
| 2005-11-01 | 262,000 | 262,000 | 255,000 | 256,000 | 68 | 1,280 |
| 2005-10-31 | 265,000 | 265,000 | 256,000 | 258,000 | 88 | 1,290 |
| 2005-10-28 | 268,000 | 274,000 | 261,000 | 264,000 | 226 | 1,320 |
| 2005-10-27 | 234,000 | 255,000 | 234,000 | 255,000 | 247 | 1,275 |
| 2005-10-26 | 232,000 | 234,000 | 232,000 | 232,000 | 14 | 1,160 |
| 2005-10-25 | 234,000 | 234,000 | 228,000 | 233,000 | 38 | 1,165 |
| 2005-10-24 | 237,000 | 237,000 | 234,000 | 234,000 | 42 | 1,170 |
| 2005-10-21 | 237,000 | 238,000 | 235,000 | 238,000 | 30 | 1,190 |
| 2005-10-20 | 233,000 | 238,000 | 233,000 | 238,000 | 37 | 1,190 |
| 2005-10-19 | 239,000 | 239,000 | 236,000 | 237,000 | 17 | 1,185 |
| 2005-10-18 | 239,000 | 242,000 | 239,000 | 241,000 | 24 | 1,205 |
| 2005-10-17 | 231,000 | 239,000 | 231,000 | 239,000 | 40 | 1,195 |
| 2005-10-14 | 234,000 | 234,000 | 229,000 | 232,000 | 113 | 1,160 |
| 2005-10-13 | 235,000 | 238,000 | 233,000 | 234,000 | 28 | 1,170 |
| 2005-10-12 | 234,000 | 234,000 | 232,000 | 234,000 | 21 | 1,170 |
| 2005-10-11 | 236,000 | 236,000 | 232,000 | 234,000 | 34 | 1,170 |
| 2005-10-07 | 236,000 | 236,000 | 235,000 | 236,000 | 31 | 1,180 |
| 2005-10-06 | 235,000 | 240,000 | 234,000 | 235,000 | 67 | 1,175 |
| 2005-10-05 | 238,000 | 238,000 | 234,000 | 234,000 | 33 | 1,170 |
| 2005-10-04 | 233,000 | 238,000 | 233,000 | 235,000 | 67 | 1,175 |
| 2005-10-03 | 230,000 | 239,000 | 230,000 | 232,000 | 28 | 1,160 |
| 2005-09-30 | 226,000 | 230,000 | 226,000 | 229,000 | 23 | 1,145 |
| 2005-09-29 | 227,000 | 227,000 | 225,000 | 226,000 | 77 | 1,130 |
| 2005-09-28 | 225,000 | 233,000 | 225,000 | 228,000 | 59 | 1,140 |
| 2005-09-27 | 230,000 | 231,000 | 225,000 | 225,000 | 46 | 1,125 |
| 2005-09-26 | 233,000 | 234,000 | 231,000 | 231,000 | 32 | 1,155 |
| 2005-09-22 | 237,000 | 238,000 | 235,000 | 235,000 | 91 | 1,175 |
| 2005-09-21 | 240,000 | 242,000 | 238,000 | 240,000 | 44 | 1,200 |
| 2005-09-20 | 241,000 | 243,000 | 241,000 | 242,000 | 21 | 1,210 |
| 2005-09-16 | 248,000 | 248,000 | 241,000 | 246,000 | 59 | 1,230 |
| 2005-09-15 | 247,000 | 251,000 | 245,000 | 248,000 | 73 | 1,240 |
| 2005-09-14 | 240,000 | 243,000 | 239,000 | 241,000 | 61 | 1,205 |
| 2005-09-13 | 236,000 | 238,000 | 236,000 | 237,000 | 28 | 1,185 |
| 2005-09-12 | 235,000 | 236,000 | 230,000 | 236,000 | 79 | 1,180 |
| 2005-09-09 | 236,000 | 240,000 | 235,000 | 236,000 | 39 | 1,180 |
| 2005-09-08 | 239,000 | 239,000 | 232,000 | 232,000 | 29 | 1,160 |
| 2005-09-07 | 236,000 | 237,000 | 235,000 | 236,000 | 33 | 1,180 |
| 2005-09-06 | 240,000 | 240,000 | 230,000 | 236,000 | 90 | 1,180 |
| 2005-09-05 | 246,000 | 246,000 | 241,000 | 241,000 | 33 | 1,205 |
| 2005-09-02 | 247,000 | 248,000 | 246,000 | 246,000 | 38 | 1,230 |
| 2005-09-01 | 250,000 | 251,000 | 245,000 | 248,000 | 50 | 1,240 |
| 2005-08-31 | 255,000 | 255,000 | 251,000 | 254,000 | 54 | 1,270 |
| 2005-08-30 | 245,000 | 252,000 | 245,000 | 250,000 | 39 | 1,250 |
| 2005-08-29 | 250,000 | 250,000 | 243,000 | 243,000 | 22 | 1,215 |
| 2005-08-26 | 254,000 | 258,000 | 246,000 | 252,000 | 57 | 1,260 |
| 2005-08-25 | 259,000 | 259,000 | 252,000 | 254,000 | 15 | 1,270 |
| 2005-08-24 | 259,000 | 260,000 | 255,000 | 255,000 | 32 | 1,275 |
| 2005-08-23 | 264,000 | 264,000 | 258,000 | 260,000 | 33 | 1,300 |
| 2005-08-22 | 255,000 | 263,000 | 249,000 | 263,000 | 40 | 1,315 |
| 2005-08-19 | 246,000 | 259,000 | 246,000 | 255,000 | 41 | 1,275 |
| 2005-08-18 | 245,000 | 249,000 | 245,000 | 246,000 | 18 | 1,230 |
| 2005-08-17 | 248,000 | 249,000 | 245,000 | 245,000 | 42 | 1,225 |
| 2005-08-16 | 249,000 | 252,000 | 248,000 | 248,000 | 39 | 1,240 |
| 2005-08-15 | 258,000 | 258,000 | 248,000 | 248,000 | 59 | 1,240 |
| 2005-08-12 | 257,000 | 264,000 | 251,000 | 259,000 | 82 | 1,295 |
| 2005-08-11 | 253,000 | 262,000 | 252,000 | 261,000 | 64 | 1,305 |
| 2005-08-10 | 256,000 | 259,000 | 251,000 | 257,000 | 65 | 1,285 |
| 2005-08-09 | 239,000 | 248,000 | 238,000 | 248,000 | 40 | 1,240 |
| 2005-08-08 | 240,000 | 241,000 | 231,000 | 238,000 | 66 | 1,190 |
| 2005-08-05 | 250,000 | 250,000 | 241,000 | 241,000 | 40 | 1,205 |
| 2005-08-04 | 251,000 | 253,000 | 245,000 | 250,000 | 113 | 1,250 |
| 2005-08-03 | 260,000 | 262,000 | 252,000 | 252,000 | 54 | 1,260 |
| 2005-08-02 | 264,000 | 264,000 | 260,000 | 260,000 | 93 | 1,300 |
| 2005-08-01 | 265,000 | 269,000 | 261,000 | 267,000 | 72 | 1,335 |
| 2005-07-29 | 265,000 | 265,000 | 263,000 | 265,000 | 31 | 1,325 |
| 2005-07-28 | 268,000 | 268,000 | 265,000 | 265,000 | 34 | 1,325 |
| 2005-07-27 | 268,000 | 268,000 | 262,000 | 265,000 | 21 | 1,325 |
| 2005-07-26 | 269,000 | 276,000 | 260,000 | 263,000 | 119 | 1,315 |
| 2005-07-25 | 272,000 | 272,000 | 268,000 | 269,000 | 41 | 1,345 |
| 2005-07-22 | 266,000 | 280,000 | 266,000 | 271,000 | 124 | 1,355 |
| 2005-07-21 | 266,000 | 271,000 | 262,000 | 267,000 | 122 | 1,335 |
| 2005-07-20 | 268,000 | 270,000 | 261,000 | 268,000 | 88 | 1,340 |
| 2005-07-19 | 277,000 | 277,000 | 268,000 | 269,000 | 99 | 1,345 |
| 2005-07-15 | 279,000 | 279,000 | 274,000 | 275,000 | 72 | 1,375 |
| 2005-07-14 | 280,000 | 283,000 | 272,000 | 274,000 | 155 | 1,370 |
| 2005-07-13 | 269,000 | 278,000 | 267,000 | 276,000 | 132 | 1,380 |
| 2005-07-12 | 264,000 | 267,000 | 260,000 | 265,000 | 172 | 1,325 |
| 2005-07-11 | 272,000 | 272,000 | 268,000 | 268,000 | 54 | 1,340 |
| 2005-07-08 | 261,000 | 272,000 | 261,000 | 271,000 | 78 | 1,355 |
| 2005-07-07 | 277,000 | 278,000 | 268,000 | 269,000 | 174 | 1,345 |
| 2005-07-06 | 290,000 | 290,000 | 272,000 | 278,000 | 457 | 1,390 |
| 2005-07-05 | 270,000 | 293,000 | 263,000 | 288,000 | 1,515 | 1,440 |
| 2005-07-04 | 255,000 | 276,000 | 252,000 | 269,000 | 683 | 1,345 |
| 2005-07-01 | 237,000 | 252,000 | 235,000 | 252,000 | 220 | 1,260 |
| 2005-06-30 | 241,000 | 245,000 | 230,000 | 238,000 | 223 | 1,190 |
| 2005-06-29 | 246,000 | 250,000 | 241,000 | 241,000 | 126 | 1,205 |
| 2005-06-28 | 251,000 | 252,000 | 241,000 | 241,000 | 144 | 1,205 |
| 2005-06-27 | 262,000 | 263,000 | 250,000 | 252,000 | 210 | 1,260 |
| 2005-06-24 | 260,000 | 261,000 | 251,000 | 261,000 | 115 | 1,305 |
| 2005-06-23 | 272,000 | 272,000 | 255,000 | 261,000 | 201 | 1,305 |
| 2005-06-22 | 265,000 | 283,000 | 263,000 | 272,000 | 768 | 1,360 |
| 2005-06-21 | 234,000 | 274,000 | 232,000 | 261,000 | 994 | 1,305 |
| 2005-06-20 | 242,000 | 243,000 | 234,000 | 234,000 | 104 | 1,170 |
| 2005-06-17 | 222,000 | 236,000 | 221,000 | 234,000 | 201 | 1,170 |
| 2005-06-16 | 220,000 | 226,000 | 219,000 | 222,000 | 73 | 1,110 |
| 2005-06-15 | 222,000 | 225,000 | 220,000 | 223,000 | 43 | 1,115 |
| 2005-06-14 | 232,000 | 232,000 | 221,000 | 222,000 | 31 | 1,110 |
| 2005-06-13 | 230,000 | 236,000 | 230,000 | 230,000 | 57 | 1,150 |
| 2005-06-10 | 219,000 | 239,000 | 219,000 | 230,000 | 121 | 1,150 |
| 2005-06-09 | 221,000 | 221,000 | 216,000 | 217,000 | 127 | 1,085 |
| 2005-06-08 | 230,000 | 230,000 | 220,000 | 225,000 | 130 | 1,125 |
| 2005-06-07 | 232,000 | 235,000 | 228,000 | 232,000 | 58 | 1,160 |
| 2005-06-06 | 235,000 | 235,000 | 228,000 | 235,000 | 77 | 1,175 |
| 2005-06-03 | 242,000 | 242,000 | 234,000 | 236,000 | 97 | 1,180 |
| 2005-06-02 | 230,000 | 243,000 | 230,000 | 242,000 | 276 | 1,210 |
| 2005-06-01 | 223,000 | 239,000 | 221,000 | 227,000 | 183 | 1,135 |
| 2005-05-31 | 218,000 | 229,000 | 214,000 | 222,000 | 130 | 1,110 |
| 2005-05-30 | 220,000 | 220,000 | 215,000 | 216,000 | 130 | 1,080 |
| 2005-05-27 | 220,000 | 220,000 | 214,000 | 215,000 | 191 | 1,075 |
| 2005-05-26 | 216,000 | 218,000 | 206,000 | 212,000 | 374 | 1,060 |
| 2005-05-25 | 245,000 | 247,000 | 220,000 | 225,000 | 313 | 1,125 |
| 2005-05-24 | 259,000 | 265,000 | 246,000 | 249,000 | 257 | 1,245 |
| 2005-05-23 | 272,000 | 276,000 | 265,000 | 275,000 | 91 | 1,375 |
| 2005-05-20 | 267,000 | 271,000 | 265,000 | 268,000 | 25 | 1,340 |
| 2005-05-19 | 267,000 | 267,000 | 259,000 | 265,000 | 68 | 1,325 |
| 2005-05-18 | 262,000 | 265,000 | 255,000 | 265,000 | 56 | 1,325 |
| 2005-05-17 | 275,000 | 275,000 | 256,000 | 262,000 | 71 | 1,310 |
| 2005-05-16 | 286,000 | 286,000 | 270,000 | 275,000 | 95 | 1,375 |
| 2005-05-13 | 284,000 | 286,000 | 283,000 | 286,000 | 31 | 1,430 |
| 2005-05-12 | 289,000 | 289,000 | 280,000 | 286,000 | 174 | 1,430 |
| 2005-05-11 | 290,000 | 292,000 | 287,000 | 291,000 | 69 | 1,455 |
| 2005-05-10 | 298,000 | 299,000 | 295,000 | 295,000 | 54 | 1,475 |
| 2005-05-09 | 293,000 | 301,000 | 293,000 | 299,000 | 39 | 1,495 |
| 2005-05-06 | 293,000 | 299,000 | 288,000 | 296,000 | 143 | 1,480 |
| 2005-05-02 | 296,000 | 296,000 | 293,000 | 293,000 | 41 | 1,465 |
| 2005-04-28 | 292,000 | 295,000 | 291,000 | 292,000 | 46 | 1,460 |
| 2005-04-27 | 312,000 | 312,000 | 291,000 | 296,000 | 134 | 1,480 |
| 2005-04-26 | 314,000 | 319,000 | 308,000 | 310,000 | 94 | 1,550 |
| 2005-04-25 | 308,000 | 315,000 | 302,000 | 309,000 | 169 | 1,545 |
| 2005-04-22 | 288,000 | 299,000 | 285,000 | 299,000 | 93 | 1,495 |
| 2005-04-21 | 280,000 | 283,000 | 275,000 | 277,000 | 124 | 1,385 |
| 2005-04-20 | 291,000 | 293,000 | 284,000 | 284,000 | 154 | 1,420 |
| 2005-04-19 | 293,000 | 297,000 | 288,000 | 291,000 | 111 | 1,455 |
| 2005-04-18 | 302,000 | 302,000 | 283,000 | 293,000 | 161 | 1,465 |
| 2005-04-15 | 307,000 | 314,000 | 306,000 | 307,000 | 164 | 1,535 |
| 2005-04-14 | 312,000 | 312,000 | 306,000 | 309,000 | 134 | 1,545 |
| 2005-04-13 | 322,000 | 322,000 | 307,000 | 308,000 | 300 | 1,540 |
| 2005-04-12 | 320,000 | 324,000 | 318,000 | 324,000 | 18 | 1,620 |
| 2005-04-11 | 316,000 | 326,000 | 316,000 | 326,000 | 78 | 1,630 |
| 2005-04-08 | 327,000 | 334,000 | 323,000 | 326,000 | 158 | 1,630 |
| 2005-04-07 | 330,000 | 330,000 | 324,000 | 327,000 | 63 | 1,635 |
| 2005-04-06 | 340,000 | 340,000 | 331,000 | 333,000 | 90 | 1,665 |
| 2005-04-05 | 340,000 | 341,000 | 332,000 | 339,000 | 110 | 1,695 |
| 2005-04-04 | 339,000 | 341,000 | 332,000 | 341,000 | 73 | 1,705 |
| 2005-04-01 | 326,000 | 336,000 | 326,000 | 334,000 | 44 | 1,670 |
| 2005-03-31 | 330,000 | 334,000 | 320,000 | 323,000 | 36 | 1,615 |
| 2005-03-30 | 313,000 | 336,000 | 306,000 | 315,000 | 128 | 1,575 |
| 2005-03-29 | 323,000 | 323,000 | 308,000 | 314,000 | 142 | 1,570 |
| 2005-03-28 | 335,000 | 335,000 | 323,000 | 323,000 | 201 | 1,615 |
| 2005-03-25 | 341,000 | 341,000 | 336,000 | 338,000 | 59 | 1,690 |
| 2005-03-24 | 343,000 | 345,000 | 339,000 | 341,000 | 30 | 1,705 |
| 2005-03-23 | 340,000 | 341,000 | 337,000 | 341,000 | 29 | 1,705 |
| 2005-03-22 | 342,000 | 344,000 | 339,000 | 340,000 | 88 | 1,700 |
| 2005-03-18 | 340,000 | 340,000 | 337,000 | 339,000 | 138 | 1,695 |
| 2005-03-17 | 345,000 | 345,000 | 340,000 | 343,000 | 52 | 1,715 |
| 2005-03-16 | 350,000 | 350,000 | 341,000 | 345,000 | 115 | 1,725 |
| 2005-03-15 | 362,000 | 366,000 | 352,000 | 353,000 | 99 | 1,765 |
| 2005-03-14 | 356,000 | 364,000 | 355,000 | 360,000 | 190 | 1,800 |
| 2005-03-11 | 344,000 | 353,000 | 338,000 | 351,000 | 275 | 1,755 |
| 2005-03-10 | 350,000 | 351,000 | 343,000 | 345,000 | 289 | 1,725 |
| 2005-03-09 | 361,000 | 361,000 | 348,000 | 350,000 | 360 | 1,750 |
| 2005-03-08 | 363,000 | 367,000 | 362,000 | 362,000 | 98 | 1,810 |
| 2005-03-07 | 367,000 | 371,000 | 362,000 | 362,000 | 94 | 1,810 |
| 2005-03-04 | 369,000 | 370,000 | 364,000 | 366,000 | 63 | 1,830 |
| 2005-03-03 | 372,000 | 372,000 | 362,000 | 369,000 | 214 | 1,845 |
| 2005-03-02 | 366,000 | 370,000 | 362,000 | 362,000 | 189 | 1,810 |
| 2005-03-01 | 373,000 | 374,000 | 366,000 | 369,000 | 52 | 1,845 |
| 2005-02-28 | 379,000 | 379,000 | 368,000 | 371,000 | 92 | 1,855 |
| 2005-02-25 | 382,000 | 384,000 | 376,000 | 380,000 | 101 | 1,900 |
| 2005-02-24 | 396,000 | 396,000 | 381,000 | 382,000 | 24 | 1,910 |
| 2005-02-23 | 385,000 | 390,000 | 380,000 | 389,000 | 36 | 1,945 |
| 2005-02-22 | 388,000 | 392,000 | 388,000 | 388,000 | 35 | 1,940 |
| 2005-02-21 | 394,000 | 395,000 | 392,000 | 394,000 | 34 | 1,970 |
| 2005-02-18 | 405,000 | 405,000 | 390,000 | 398,000 | 70 | 1,990 |
| 2005-02-17 | 396,000 | 403,000 | 395,000 | 403,000 | 57 | 2,015 |
| 2005-02-16 | 388,000 | 400,000 | 388,000 | 396,000 | 107 | 1,980 |
| 2005-02-15 | 395,000 | 395,000 | 385,000 | 391,000 | 76 | 1,955 |
| 2005-02-14 | 402,000 | 407,000 | 401,000 | 403,000 | 40 | 2,015 |
| 2005-02-10 | 403,000 | 412,000 | 401,000 | 411,000 | 40 | 2,055 |
| 2005-02-09 | 404,000 | 414,000 | 404,000 | 413,000 | 73 | 2,065 |
| 2005-02-08 | 405,000 | 406,000 | 402,000 | 404,000 | 59 | 2,020 |
| 2005-02-07 | 417,000 | 417,000 | 402,000 | 403,000 | 73 | 2,015 |
| 2005-02-04 | 419,000 | 421,000 | 413,000 | 417,000 | 119 | 2,085 |
| 2005-02-03 | 423,000 | 423,000 | 413,000 | 414,000 | 123 | 2,070 |
| 2005-02-02 | 410,000 | 417,000 | 406,000 | 413,000 | 95 | 2,065 |
| 2005-02-01 | 400,000 | 410,000 | 398,000 | 405,000 | 83 | 2,025 |
| 2005-01-31 | 417,000 | 417,000 | 398,000 | 402,000 | 48 | 2,010 |
| 2005-01-28 | 400,000 | 407,000 | 391,000 | 407,000 | 94 | 2,035 |
| 2005-01-27 | 416,000 | 420,000 | 400,000 | 400,000 | 177 | 2,000 |
| 2005-01-26 | 438,000 | 439,000 | 415,000 | 415,000 | 376 | 2,075 |
| 2005-01-25 | 425,000 | 438,000 | 411,000 | 423,000 | 918 | 2,115 |
| 2005-01-24 | 394,000 | 418,000 | 394,000 | 415,000 | 324 | 2,075 |
| 2005-01-21 | 382,000 | 393,000 | 380,000 | 389,000 | 84 | 1,945 |
| 2005-01-20 | 403,000 | 403,000 | 389,000 | 390,000 | 144 | 1,950 |
| 2005-01-19 | 388,000 | 430,000 | 382,000 | 405,000 | 844 | 2,025 |
| 2005-01-18 | 393,000 | 394,000 | 377,000 | 387,000 | 74 | 1,935 |
| 2005-01-17 | 387,000 | 404,000 | 382,000 | 383,000 | 147 | 1,915 |
| 2005-01-14 | 380,000 | 384,000 | 372,000 | 377,000 | 83 | 1,885 |
| 2005-01-13 | 382,000 | 400,000 | 381,000 | 385,000 | 135 | 1,925 |
| 2005-01-12 | 410,000 | 410,000 | 365,000 | 372,000 | 182 | 1,860 |
| 2005-01-11 | 407,000 | 410,000 | 400,000 | 410,000 | 92 | 2,050 |
| 2005-01-07 | 406,000 | 415,000 | 400,000 | 407,000 | 194 | 2,035 |
| 2005-01-06 | 368,000 | 404,000 | 367,000 | 404,000 | 310 | 2,020 |
| 2005-01-05 | 368,000 | 368,000 | 354,000 | 366,000 | 41 | 1,830 |
| 2005-01-04 | 366,000 | 367,000 | 360,000 | 367,000 | 39 | 1,835 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→4株
