3326 (株)ランシステム 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 | 320,000 | 324,000 | 320,000 | 321,000 | 29 | 3,210 |
| 2005-12-29 | 320,000 | 324,000 | 317,000 | 319,000 | 121 | 3,190 |
| 2005-12-28 | 312,000 | 319,000 | 310,000 | 316,000 | 83 | 3,160 |
| 2005-12-27 | 313,000 | 315,000 | 312,000 | 312,000 | 45 | 3,120 |
| 2005-12-26 | 313,000 | 317,000 | 312,000 | 312,000 | 119 | 3,120 |
| 2005-12-22 | 312,000 | 318,000 | 312,000 | 316,000 | 95 | 3,160 |
| 2005-12-21 | 317,000 | 322,000 | 315,000 | 317,000 | 72 | 3,170 |
| 2005-12-20 | 321,000 | 326,000 | 317,000 | 317,000 | 107 | 3,170 |
| 2005-12-19 | 329,000 | 332,000 | 325,000 | 329,000 | 96 | 3,290 |
| 2005-12-16 | 319,000 | 330,000 | 318,000 | 324,000 | 144 | 3,240 |
| 2005-12-15 | 316,000 | 317,000 | 310,000 | 317,000 | 74 | 3,170 |
| 2005-12-14 | 312,000 | 314,000 | 310,000 | 313,000 | 89 | 3,130 |
| 2005-12-13 | 312,000 | 312,000 | 310,000 | 310,000 | 52 | 3,100 |
| 2005-12-12 | 310,000 | 312,000 | 309,000 | 311,000 | 53 | 3,110 |
| 2005-12-09 | 310,000 | 312,000 | 308,000 | 310,000 | 33 | 3,100 |
| 2005-12-08 | 313,000 | 314,000 | 310,000 | 311,000 | 52 | 3,110 |
| 2005-12-07 | 310,000 | 312,000 | 309,000 | 312,000 | 41 | 3,120 |
| 2005-12-06 | 310,000 | 311,000 | 307,000 | 308,000 | 71 | 3,080 |
| 2005-12-05 | 312,000 | 314,000 | 309,000 | 311,000 | 112 | 3,110 |
| 2005-12-02 | 313,000 | 313,000 | 311,000 | 312,000 | 30 | 3,120 |
| 2005-12-01 | 315,000 | 320,000 | 315,000 | 318,000 | 39 | 3,180 |
| 2005-11-30 | 313,000 | 317,000 | 313,000 | 315,000 | 45 | 3,150 |
| 2005-11-29 | 321,000 | 321,000 | 312,000 | 313,000 | 97 | 3,130 |
| 2005-11-28 | 327,000 | 334,000 | 320,000 | 322,000 | 68 | 3,220 |
| 2005-11-25 | 323,000 | 330,000 | 318,000 | 330,000 | 35 | 3,300 |
| 2005-11-24 | 322,000 | 331,000 | 321,000 | 325,000 | 128 | 3,250 |
| 2005-11-22 | 320,000 | 324,000 | 317,000 | 321,000 | 51 | 3,210 |
| 2005-11-21 | 330,000 | 330,000 | 320,000 | 323,000 | 122 | 3,230 |
| 2005-11-18 | 320,000 | 330,000 | 320,000 | 330,000 | 334 | 3,300 |
| 2005-11-17 | 312,000 | 316,000 | 307,000 | 316,000 | 74 | 3,160 |
| 2005-11-16 | 319,000 | 319,000 | 308,000 | 311,000 | 143 | 3,110 |
| 2005-11-15 | 325,000 | 325,000 | 320,000 | 321,000 | 108 | 3,210 |
| 2005-11-14 | 330,000 | 336,000 | 317,000 | 318,000 | 589 | 3,180 |
| 2005-11-11 | 317,000 | 328,000 | 306,000 | 316,000 | 574 | 3,160 |
| 2005-11-10 | 298,000 | 298,000 | 295,000 | 298,000 | 35 | 2,980 |
| 2005-11-09 | 300,000 | 300,000 | 295,000 | 297,000 | 48 | 2,970 |
| 2005-11-08 | 292,000 | 297,000 | 292,000 | 297,000 | 74 | 2,970 |
| 2005-11-07 | 291,000 | 296,000 | 290,000 | 292,000 | 45 | 2,920 |
| 2005-11-04 | 293,000 | 293,000 | 290,000 | 292,000 | 43 | 2,920 |
| 2005-11-02 | 296,000 | 297,000 | 292,000 | 292,000 | 42 | 2,920 |
| 2005-11-01 | 294,000 | 297,000 | 293,000 | 296,000 | 20 | 2,960 |
| 2005-10-31 | 294,000 | 298,000 | 292,000 | 293,000 | 59 | 2,930 |
| 2005-10-28 | 292,000 | 295,000 | 291,000 | 294,000 | 19 | 2,940 |
| 2005-10-27 | 291,000 | 295,000 | 290,000 | 295,000 | 20 | 2,950 |
| 2005-10-26 | 292,000 | 294,000 | 291,000 | 291,000 | 34 | 2,910 |
| 2005-10-25 | 295,000 | 295,000 | 290,000 | 292,000 | 33 | 2,920 |
| 2005-10-24 | 291,000 | 295,000 | 290,000 | 291,000 | 24 | 2,910 |
| 2005-10-21 | 290,000 | 290,000 | 288,000 | 289,000 | 33 | 2,890 |
| 2005-10-20 | 290,000 | 292,000 | 290,000 | 292,000 | 8 | 2,920 |
| 2005-10-19 | 295,000 | 295,000 | 289,000 | 291,000 | 45 | 2,910 |
| 2005-10-18 | 292,000 | 298,000 | 290,000 | 298,000 | 23 | 2,980 |
| 2005-10-17 | 294,000 | 295,000 | 291,000 | 292,000 | 35 | 2,920 |
| 2005-10-14 | 293,000 | 294,000 | 291,000 | 294,000 | 17 | 2,940 |
| 2005-10-13 | 293,000 | 293,000 | 292,000 | 292,000 | 17 | 2,920 |
| 2005-10-12 | 291,000 | 294,000 | 291,000 | 294,000 | 25 | 2,940 |
| 2005-10-11 | 288,000 | 295,000 | 288,000 | 291,000 | 8 | 2,910 |
| 2005-10-07 | 290,000 | 292,000 | 290,000 | 290,000 | 27 | 2,900 |
| 2005-10-06 | 293,000 | 293,000 | 291,000 | 291,000 | 13 | 2,910 |
| 2005-10-05 | 292,000 | 296,000 | 290,000 | 293,000 | 24 | 2,930 |
| 2005-10-04 | 300,000 | 300,000 | 294,000 | 294,000 | 40 | 2,940 |
| 2005-10-03 | 297,000 | 299,000 | 294,000 | 299,000 | 26 | 2,990 |
| 2005-09-30 | 291,000 | 295,000 | 291,000 | 293,000 | 29 | 2,930 |
| 2005-09-29 | 295,000 | 295,000 | 289,000 | 295,000 | 83 | 2,950 |
| 2005-09-28 | 300,000 | 300,000 | 295,000 | 295,000 | 38 | 2,950 |
| 2005-09-27 | 302,000 | 302,000 | 298,000 | 300,000 | 83 | 3,000 |
| 2005-09-26 | 307,000 | 308,000 | 303,000 | 303,000 | 29 | 3,030 |
| 2005-09-22 | 304,000 | 306,000 | 301,000 | 306,000 | 55 | 3,060 |
| 2005-09-21 | 306,000 | 308,000 | 302,000 | 305,000 | 44 | 3,050 |
| 2005-09-20 | 313,000 | 313,000 | 305,000 | 306,000 | 86 | 3,060 |
| 2005-09-16 | 315,000 | 316,000 | 310,000 | 311,000 | 59 | 3,110 |
| 2005-09-15 | 309,000 | 317,000 | 309,000 | 315,000 | 194 | 3,150 |
| 2005-09-14 | 305,000 | 308,000 | 302,000 | 308,000 | 92 | 3,080 |
| 2005-09-13 | 300,000 | 302,000 | 296,000 | 301,000 | 61 | 3,010 |
| 2005-09-12 | 302,000 | 302,000 | 296,000 | 297,000 | 24 | 2,970 |
| 2005-09-09 | 300,000 | 304,000 | 297,000 | 300,000 | 16 | 3,000 |
| 2005-09-08 | 293,000 | 306,000 | 293,000 | 306,000 | 162 | 3,060 |
| 2005-09-07 | 293,000 | 296,000 | 292,000 | 292,000 | 31 | 2,920 |
| 2005-09-06 | 301,000 | 301,000 | 295,000 | 297,000 | 72 | 2,970 |
| 2005-09-05 | 305,000 | 308,000 | 301,000 | 304,000 | 49 | 3,040 |
| 2005-09-02 | 301,000 | 310,000 | 300,000 | 310,000 | 229 | 3,100 |
| 2005-09-01 | 298,000 | 312,000 | 292,000 | 299,000 | 681 | 2,990 |
| 2005-08-31 | 282,000 | 291,000 | 282,000 | 286,000 | 75 | 2,860 |
| 2005-08-30 | 281,000 | 284,000 | 280,000 | 283,000 | 90 | 2,830 |
| 2005-08-29 | 287,000 | 287,000 | 280,000 | 283,000 | 111 | 2,830 |
| 2005-08-26 | 290,000 | 290,000 | 287,000 | 290,000 | 30 | 2,900 |
| 2005-08-25 | 296,000 | 298,000 | 290,000 | 292,000 | 123 | 2,920 |
| 2005-08-24 | 302,000 | 304,000 | 298,000 | 299,000 | 67 | 2,990 |
| 2005-08-23 | 303,000 | 304,000 | 301,000 | 304,000 | 15 | 3,040 |
| 2005-08-22 | 305,000 | 308,000 | 302,000 | 303,000 | 35 | 3,030 |
| 2005-08-19 | 305,000 | 306,000 | 300,000 | 305,000 | 44 | 3,050 |
| 2005-08-18 | 306,000 | 306,000 | 302,000 | 304,000 | 26 | 3,040 |
| 2005-08-17 | 301,000 | 305,000 | 300,000 | 301,000 | 40 | 3,010 |
| 2005-08-16 | 315,000 | 315,000 | 301,000 | 304,000 | 87 | 3,040 |
| 2005-08-15 | 320,000 | 334,000 | 308,000 | 310,000 | 458 | 3,100 |
| 2005-08-12 | 286,000 | 294,000 | 283,000 | 294,000 | 76 | 2,940 |
| 2005-08-11 | 288,000 | 289,000 | 285,000 | 289,000 | 39 | 2,890 |
| 2005-08-10 | 289,000 | 296,000 | 287,000 | 291,000 | 66 | 2,910 |
| 2005-08-09 | 283,000 | 288,000 | 282,000 | 283,000 | 22 | 2,830 |
| 2005-08-08 | 280,000 | 282,000 | 276,000 | 282,000 | 28 | 2,820 |
| 2005-08-05 | 280,000 | 291,000 | 280,000 | 288,000 | 32 | 2,880 |
| 2005-08-04 | 293,000 | 293,000 | 281,000 | 288,000 | 99 | 2,880 |
| 2005-08-03 | 308,000 | 308,000 | 289,000 | 297,000 | 133 | 2,970 |
| 2005-08-02 | 306,000 | 306,000 | 305,000 | 306,000 | 30 | 3,060 |
| 2005-08-01 | 310,000 | 310,000 | 305,000 | 309,000 | 83 | 3,090 |
| 2005-07-29 | 312,000 | 315,000 | 309,000 | 313,000 | 70 | 3,130 |
| 2005-07-28 | 314,000 | 317,000 | 310,000 | 317,000 | 60 | 3,170 |
| 2005-07-27 | 323,000 | 325,000 | 312,000 | 312,000 | 73 | 3,120 |
| 2005-07-26 | 310,000 | 322,000 | 310,000 | 320,000 | 91 | 3,200 |
| 2005-07-25 | 311,000 | 315,000 | 305,000 | 314,000 | 52 | 3,140 |
| 2005-07-22 | 317,000 | 318,000 | 310,000 | 311,000 | 89 | 3,110 |
| 2005-07-21 | 323,000 | 323,000 | 319,000 | 319,000 | 54 | 3,190 |
| 2005-07-20 | 322,000 | 326,000 | 322,000 | 323,000 | 19 | 3,230 |
| 2005-07-19 | 325,000 | 325,000 | 320,000 | 323,000 | 39 | 3,230 |
| 2005-07-15 | 338,000 | 338,000 | 325,000 | 327,000 | 86 | 3,270 |
| 2005-07-14 | 335,000 | 345,000 | 328,000 | 333,000 | 368 | 3,330 |
| 2005-07-13 | 318,000 | 328,000 | 316,000 | 325,000 | 100 | 3,250 |
| 2005-07-12 | 330,000 | 331,000 | 315,000 | 315,000 | 288 | 3,150 |
| 2005-07-11 | 305,000 | 321,000 | 305,000 | 320,000 | 270 | 3,200 |
| 2005-07-08 | 310,000 | 310,000 | 305,000 | 305,000 | 64 | 3,050 |
| 2005-07-07 | 301,000 | 318,000 | 301,000 | 313,000 | 128 | 3,130 |
| 2005-07-06 | 303,000 | 305,000 | 301,000 | 302,000 | 50 | 3,020 |
| 2005-07-05 | 305,000 | 305,000 | 301,000 | 301,000 | 57 | 3,010 |
| 2005-07-04 | 305,000 | 306,000 | 301,000 | 304,000 | 81 | 3,040 |
| 2005-07-01 | 301,000 | 303,000 | 300,000 | 303,000 | 43 | 3,030 |
| 2005-06-30 | 304,000 | 304,000 | 300,000 | 302,000 | 70 | 3,020 |
| 2005-06-29 | 303,000 | 310,000 | 303,000 | 304,000 | 67 | 3,040 |
| 2005-06-28 | 303,000 | 305,000 | 301,000 | 304,000 | 31 | 3,040 |
| 2005-06-27 | 305,000 | 309,000 | 304,000 | 304,000 | 44 | 3,040 |
| 2005-06-24 | 310,000 | 313,000 | 308,000 | 312,000 | 34 | 3,120 |
| 2005-06-23 | 313,000 | 314,000 | 307,000 | 313,000 | 43 | 3,130 |
| 2005-06-22 | 307,000 | 325,000 | 307,000 | 312,000 | 86 | 3,120 |
| 2005-06-21 | 305,000 | 306,000 | 301,000 | 306,000 | 28 | 3,060 |
| 2005-06-20 | 302,000 | 312,000 | 301,000 | 303,000 | 38 | 3,030 |
| 2005-06-17 | 303,000 | 312,000 | 303,000 | 306,000 | 51 | 3,060 |
| 2005-06-16 | 300,000 | 303,000 | 295,000 | 299,000 | 55 | 2,990 |
| 2005-06-15 | 298,000 | 300,000 | 297,000 | 298,000 | 15 | 2,980 |
| 2005-06-14 | 302,000 | 302,000 | 298,000 | 299,000 | 31 | 2,990 |
| 2005-06-13 | 305,000 | 306,000 | 300,000 | 300,000 | 26 | 3,000 |
| 2005-06-10 | 298,000 | 304,000 | 298,000 | 304,000 | 26 | 3,040 |
| 2005-06-09 | 310,000 | 310,000 | 298,000 | 300,000 | 57 | 3,000 |
| 2005-06-08 | 311,000 | 311,000 | 305,000 | 305,000 | 37 | 3,050 |
| 2005-06-07 | 304,000 | 312,000 | 304,000 | 307,000 | 24 | 3,070 |
| 2005-06-06 | 308,000 | 308,000 | 303,000 | 304,000 | 10 | 3,040 |
| 2005-06-03 | 303,000 | 309,000 | 302,000 | 305,000 | 24 | 3,050 |
| 2005-06-02 | 305,000 | 305,000 | 301,000 | 301,000 | 18 | 3,010 |
| 2005-06-01 | 300,000 | 303,000 | 300,000 | 300,000 | 19 | 3,000 |
| 2005-05-31 | 298,000 | 303,000 | 297,000 | 300,000 | 21 | 3,000 |
| 2005-05-30 | 300,000 | 303,000 | 298,000 | 301,000 | 23 | 3,010 |
| 2005-05-27 | 305,000 | 305,000 | 300,000 | 301,000 | 29 | 3,010 |
| 2005-05-26 | 299,000 | 303,000 | 298,000 | 300,000 | 43 | 3,000 |
| 2005-05-25 | 302,000 | 303,000 | 301,000 | 301,000 | 50 | 3,010 |
| 2005-05-24 | 305,000 | 306,000 | 303,000 | 303,000 | 26 | 3,030 |
| 2005-05-23 | 309,000 | 310,000 | 303,000 | 304,000 | 44 | 3,040 |
| 2005-05-20 | 315,000 | 320,000 | 305,000 | 307,000 | 27 | 3,070 |
| 2005-05-19 | 321,000 | 321,000 | 312,000 | 319,000 | 32 | 3,190 |
| 2005-05-18 | 295,000 | 314,000 | 295,000 | 311,000 | 57 | 3,110 |
| 2005-05-17 | 310,000 | 310,000 | 295,000 | 296,000 | 114 | 2,960 |
| 2005-05-16 | 322,000 | 327,000 | 315,000 | 315,000 | 97 | 3,150 |
| 2005-05-13 | 333,000 | 346,000 | 329,000 | 329,000 | 51 | 3,290 |
| 2005-05-12 | 333,000 | 334,000 | 329,000 | 333,000 | 40 | 3,330 |
| 2005-05-11 | 344,000 | 344,000 | 329,000 | 338,000 | 58 | 3,380 |
| 2005-05-10 | 349,000 | 349,000 | 342,000 | 342,000 | 62 | 3,420 |
| 2005-05-09 | 340,000 | 342,000 | 339,000 | 339,000 | 72 | 3,390 |
| 2005-05-06 | 345,000 | 346,000 | 338,000 | 339,000 | 75 | 3,390 |
| 2005-05-02 | 338,000 | 342,000 | 333,000 | 342,000 | 59 | 3,420 |
| 2005-04-28 | 337,000 | 345,000 | 333,000 | 340,000 | 59 | 3,400 |
| 2005-04-27 | 339,000 | 341,000 | 339,000 | 340,000 | 74 | 3,400 |
| 2005-04-26 | 346,000 | 354,000 | 345,000 | 345,000 | 79 | 3,450 |
| 2005-04-25 | 350,000 | 350,000 | 333,000 | 344,000 | 181 | 3,440 |
| 2005-04-22 | 387,000 | 387,000 | 348,000 | 351,000 | 295 | 3,510 |
| 2005-04-21 | 406,000 | 419,000 | 348,000 | 372,000 | 1,320 | 3,720 |
| 2005-04-20 | 366,000 | 396,000 | 365,000 | 396,000 | 2,219 | 3,960 |
| 2005-04-19 | 321,000 | 346,000 | 315,000 | 346,000 | 211 | 3,460 |
| 2005-04-18 | 325,000 | 337,000 | 295,000 | 311,000 | 289 | 3,110 |
| 2005-04-15 | 326,000 | 329,000 | 323,000 | 326,000 | 85 | 3,260 |
| 2005-04-14 | 329,000 | 333,000 | 323,000 | 328,000 | 95 | 3,280 |
| 2005-04-13 | 325,000 | 330,000 | 322,000 | 326,000 | 50 | 3,260 |
| 2005-04-12 | 328,000 | 334,000 | 322,000 | 322,000 | 70 | 3,220 |
| 2005-04-11 | 330,000 | 334,000 | 325,000 | 328,000 | 125 | 3,280 |
| 2005-04-08 | 330,000 | 330,000 | 325,000 | 329,000 | 59 | 3,290 |
| 2005-04-07 | 326,000 | 336,000 | 324,000 | 328,000 | 62 | 3,280 |
| 2005-04-06 | 345,000 | 345,000 | 320,000 | 324,000 | 158 | 3,240 |
| 2005-04-05 | 336,000 | 344,000 | 333,000 | 341,000 | 117 | 3,410 |
| 2005-04-04 | 321,000 | 331,000 | 317,000 | 330,000 | 61 | 3,300 |
| 2005-04-01 | 312,000 | 320,000 | 310,000 | 320,000 | 45 | 3,200 |
| 2005-03-31 | 318,000 | 318,000 | 310,000 | 317,000 | 65 | 3,170 |
| 2005-03-30 | 334,000 | 334,000 | 317,000 | 317,000 | 92 | 3,170 |
| 2005-03-29 | 334,000 | 338,000 | 330,000 | 334,000 | 41 | 3,340 |
| 2005-03-28 | 341,000 | 341,000 | 333,000 | 336,000 | 75 | 3,360 |
| 2005-03-25 | 331,000 | 348,000 | 331,000 | 348,000 | 69 | 3,480 |
| 2005-03-24 | 332,000 | 333,000 | 332,000 | 332,000 | 55 | 3,320 |
| 2005-03-23 | 335,000 | 335,000 | 332,000 | 332,000 | 31 | 3,320 |
| 2005-03-22 | 334,000 | 334,000 | 331,000 | 334,000 | 63 | 3,340 |
| 2005-03-18 | 334,000 | 335,000 | 334,000 | 334,000 | 30 | 3,340 |
| 2005-03-17 | 340,000 | 342,000 | 334,000 | 334,000 | 32 | 3,340 |
| 2005-03-16 | 331,000 | 337,000 | 331,000 | 335,000 | 33 | 3,350 |
| 2005-03-15 | 335,000 | 337,000 | 333,000 | 335,000 | 96 | 3,350 |
| 2005-03-14 | 340,000 | 340,000 | 335,000 | 337,000 | 83 | 3,370 |
| 2005-03-11 | 338,000 | 342,000 | 338,000 | 339,000 | 34 | 3,390 |
| 2005-03-10 | 340,000 | 341,000 | 336,000 | 341,000 | 65 | 3,410 |
| 2005-03-09 | 346,000 | 346,000 | 338,000 | 341,000 | 95 | 3,410 |
| 2005-03-08 | 349,000 | 349,000 | 344,000 | 345,000 | 111 | 3,450 |
| 2005-03-07 | 350,000 | 356,000 | 348,000 | 348,000 | 94 | 3,480 |
| 2005-03-04 | 350,000 | 354,000 | 347,000 | 350,000 | 133 | 3,500 |
| 2005-03-03 | 344,000 | 352,000 | 342,000 | 347,000 | 177 | 3,470 |
| 2005-03-02 | 348,000 | 348,000 | 344,000 | 344,000 | 79 | 3,440 |
| 2005-03-01 | 354,000 | 355,000 | 349,000 | 349,000 | 102 | 3,490 |
| 2005-02-28 | 353,000 | 357,000 | 352,000 | 353,000 | 78 | 3,530 |
| 2005-02-25 | 356,000 | 356,000 | 351,000 | 353,000 | 45 | 3,530 |
| 2005-02-24 | 360,000 | 361,000 | 352,000 | 353,000 | 74 | 3,530 |
| 2005-02-23 | 364,000 | 365,000 | 346,000 | 360,000 | 106 | 3,600 |
| 2005-02-22 | 353,000 | 368,000 | 353,000 | 365,000 | 170 | 3,650 |
| 2005-02-21 | 340,000 | 352,000 | 338,000 | 349,000 | 107 | 3,490 |
| 2005-02-18 | 354,000 | 354,000 | 342,000 | 342,000 | 154 | 3,420 |
| 2005-02-17 | 355,000 | 357,000 | 348,000 | 355,000 | 177 | 3,550 |
| 2005-02-16 | 364,000 | 364,000 | 355,000 | 357,000 | 159 | 3,570 |
| 2005-02-15 | 353,000 | 362,000 | 353,000 | 354,000 | 621 | 3,540 |
| 2005-02-14 | 378,000 | 382,000 | 378,000 | 378,000 | 422 | 3,780 |
| 2005-02-10 | 442,000 | 442,000 | 426,000 | 428,000 | 87 | 4,280 |
| 2005-02-09 | 446,000 | 453,000 | 440,000 | 441,000 | 82 | 4,410 |
| 2005-02-08 | 451,000 | 452,000 | 440,000 | 450,000 | 114 | 4,500 |
| 2005-02-07 | 459,000 | 459,000 | 451,000 | 451,000 | 81 | 4,510 |
| 2005-02-04 | 464,000 | 465,000 | 451,000 | 456,000 | 107 | 4,560 |
| 2005-02-03 | 456,000 | 468,000 | 455,000 | 459,000 | 127 | 4,590 |
| 2005-02-02 | 460,000 | 468,000 | 456,000 | 457,000 | 118 | 4,570 |
| 2005-02-01 | 463,000 | 470,000 | 455,000 | 461,000 | 158 | 4,610 |
| 2005-01-31 | 460,000 | 481,000 | 451,000 | 468,000 | 248 | 4,680 |
| 2005-01-28 | 457,000 | 483,000 | 453,000 | 453,000 | 294 | 4,530 |
| 2005-01-27 | 479,000 | 479,000 | 450,000 | 452,000 | 278 | 4,520 |
| 2005-01-26 | 496,000 | 514,000 | 470,000 | 476,000 | 618 | 4,760 |
| 2005-01-25 | 520,000 | 540,000 | 466,000 | 485,000 | 2,477 | 4,850 |
| 2005-01-24 | 510,000 | 510,000 | 510,000 | 510,000 | 94 | 5,100 |
| 2005-01-21 | 455,000 | 460,000 | 451,000 | 460,000 | 723 | 4,600 |
| 2005-01-20 | 409,000 | 410,000 | 401,000 | 410,000 | 119 | 4,100 |
| 2005-01-19 | 420,000 | 422,000 | 411,000 | 411,000 | 155 | 4,110 |
| 2005-01-18 | 424,000 | 424,000 | 409,000 | 412,000 | 105 | 4,120 |
| 2005-01-17 | 424,000 | 425,000 | 415,000 | 423,000 | 153 | 4,230 |
| 2005-01-14 | 404,000 | 418,000 | 395,000 | 412,000 | 169 | 4,120 |
| 2005-01-13 | 418,000 | 420,000 | 403,000 | 405,000 | 153 | 4,050 |
| 2005-01-12 | 426,000 | 430,000 | 411,000 | 420,000 | 253 | 4,200 |
| 2005-01-11 | 414,000 | 437,000 | 410,000 | 416,000 | 344 | 4,160 |
| 2005-01-07 | 425,000 | 427,000 | 406,000 | 408,000 | 215 | 4,080 |
| 2005-01-06 | 417,000 | 422,000 | 403,000 | 419,000 | 560 | 4,190 |
| 2005-01-05 | 379,000 | 410,000 | 361,000 | 402,000 | 318 | 4,020 |
| 2005-01-04 | 388,000 | 388,000 | 372,000 | 381,000 | 56 | 3,810 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
