3328 BEENOS(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 | 538,000 | 538,000 | 500,000 | 518,000 | 427 | 5,180 |
| 2005-12-29 | 500,000 | 525,000 | 495,000 | 519,000 | 791 | 5,190 |
| 2005-12-28 | 459,000 | 500,000 | 458,000 | 485,000 | 557 | 4,850 |
| 2005-12-27 | 467,000 | 467,000 | 456,000 | 464,000 | 238 | 4,640 |
| 2005-12-26 | 453,000 | 473,000 | 452,000 | 467,000 | 414 | 4,670 |
| 2005-12-22 | 453,000 | 459,000 | 451,000 | 452,000 | 309 | 4,520 |
| 2005-12-21 | 459,000 | 461,000 | 452,000 | 452,000 | 309 | 4,520 |
| 2005-12-20 | 473,000 | 478,000 | 460,000 | 467,000 | 307 | 4,670 |
| 2005-12-19 | 479,000 | 484,000 | 464,000 | 476,000 | 553 | 4,760 |
| 2005-12-16 | 441,000 | 477,000 | 441,000 | 464,000 | 886 | 4,640 |
| 2005-12-15 | 425,000 | 435,000 | 422,000 | 433,000 | 258 | 4,330 |
| 2005-12-14 | 431,000 | 438,000 | 417,000 | 424,000 | 384 | 4,240 |
| 2005-12-13 | 426,000 | 427,000 | 420,000 | 425,000 | 204 | 4,250 |
| 2005-12-12 | 424,000 | 433,000 | 419,000 | 426,000 | 260 | 4,260 |
| 2005-12-09 | 425,000 | 425,000 | 418,000 | 424,000 | 112 | 4,240 |
| 2005-12-08 | 426,000 | 433,000 | 418,000 | 423,000 | 119 | 4,230 |
| 2005-12-07 | 425,000 | 426,000 | 417,000 | 426,000 | 207 | 4,260 |
| 2005-12-06 | 432,000 | 432,000 | 415,000 | 432,000 | 328 | 4,320 |
| 2005-12-05 | 439,000 | 446,000 | 432,000 | 435,000 | 210 | 4,350 |
| 2005-12-02 | 446,000 | 446,000 | 437,000 | 442,000 | 202 | 4,420 |
| 2005-12-01 | 440,000 | 448,000 | 438,000 | 441,000 | 288 | 4,410 |
| 2005-11-30 | 476,000 | 476,000 | 450,000 | 455,000 | 213 | 4,550 |
| 2005-11-29 | 498,000 | 500,000 | 470,000 | 481,000 | 333 | 4,810 |
| 2005-11-28 | 481,000 | 504,000 | 471,000 | 493,000 | 835 | 4,930 |
| 2005-11-25 | 441,000 | 474,000 | 441,000 | 471,000 | 344 | 4,710 |
| 2005-11-24 | 455,000 | 464,000 | 434,000 | 444,000 | 362 | 4,440 |
| 2005-11-22 | 432,000 | 450,000 | 432,000 | 447,000 | 261 | 4,470 |
| 2005-11-21 | 422,000 | 438,000 | 422,000 | 434,000 | 255 | 4,340 |
| 2005-11-18 | 413,000 | 422,000 | 408,000 | 414,000 | 69 | 4,140 |
| 2005-11-17 | 421,000 | 429,000 | 411,000 | 417,000 | 128 | 4,170 |
| 2005-11-16 | 411,000 | 425,000 | 411,000 | 425,000 | 189 | 4,250 |
| 2005-11-15 | 406,000 | 418,000 | 405,000 | 411,000 | 84 | 4,110 |
| 2005-11-14 | 403,000 | 412,000 | 401,000 | 406,000 | 106 | 4,060 |
| 2005-11-11 | 411,000 | 416,000 | 403,000 | 412,000 | 107 | 4,120 |
| 2005-11-10 | 428,000 | 432,000 | 427,000 | 431,000 | 46 | 4,310 |
| 2005-11-09 | 444,000 | 444,000 | 426,000 | 428,000 | 110 | 4,280 |
| 2005-11-08 | 413,000 | 438,000 | 410,000 | 438,000 | 162 | 4,380 |
| 2005-11-07 | 412,000 | 412,000 | 406,000 | 407,000 | 89 | 4,070 |
| 2005-11-04 | 412,000 | 412,000 | 401,000 | 409,000 | 149 | 4,090 |
| 2005-11-02 | 424,000 | 425,000 | 410,000 | 416,000 | 117 | 4,160 |
| 2005-11-01 | 425,000 | 429,000 | 421,000 | 427,000 | 39 | 4,270 |
| 2005-10-31 | 434,000 | 434,000 | 427,000 | 429,000 | 112 | 4,290 |
| 2005-10-28 | 438,000 | 438,000 | 425,000 | 431,000 | 110 | 4,310 |
| 2005-10-27 | 445,000 | 445,000 | 435,000 | 440,000 | 202 | 4,400 |
| 2005-10-26 | 420,000 | 431,000 | 410,000 | 431,000 | 246 | 4,310 |
| 2005-10-25 | 403,000 | 422,000 | 403,000 | 422,000 | 117 | 4,220 |
| 2005-10-24 | 417,000 | 417,000 | 410,000 | 413,000 | 82 | 4,130 |
| 2005-10-21 | 412,000 | 418,000 | 409,000 | 414,000 | 121 | 4,140 |
| 2005-10-20 | 424,000 | 425,000 | 410,000 | 413,000 | 178 | 4,130 |
| 2005-10-19 | 427,000 | 429,000 | 418,000 | 420,000 | 583 | 4,200 |
| 2005-10-18 | 405,000 | 417,000 | 404,000 | 414,000 | 274 | 4,140 |
| 2005-10-17 | 403,000 | 405,000 | 398,000 | 403,000 | 188 | 4,030 |
| 2005-10-14 | 395,000 | 401,000 | 390,000 | 395,000 | 228 | 3,950 |
| 2005-10-13 | 380,000 | 395,000 | 380,000 | 394,000 | 142 | 3,940 |
| 2005-10-12 | 377,000 | 380,000 | 376,000 | 377,000 | 66 | 3,770 |
| 2005-10-11 | 376,000 | 387,000 | 376,000 | 380,000 | 135 | 3,800 |
| 2005-10-07 | 380,000 | 382,000 | 375,000 | 375,000 | 182 | 3,750 |
| 2005-10-06 | 393,000 | 396,000 | 380,000 | 380,000 | 200 | 3,800 |
| 2005-10-05 | 396,000 | 398,000 | 390,000 | 392,000 | 106 | 3,920 |
| 2005-10-04 | 410,000 | 413,000 | 394,000 | 395,000 | 448 | 3,950 |
| 2005-10-03 | 400,000 | 410,000 | 393,000 | 400,000 | 735 | 4,000 |
| 2005-09-30 | 388,000 | 389,000 | 370,000 | 387,000 | 610 | 3,870 |
| 2005-09-29 | 405,000 | 410,000 | 391,000 | 393,000 | 378 | 3,930 |
| 2005-09-28 | 462,000 | 466,000 | 428,000 | 435,000 | 347 | 4,350 |
| 2005-09-27 | 474,000 | 474,000 | 466,000 | 466,000 | 95 | 4,660 |
| 2005-09-26 | 480,000 | 480,000 | 475,000 | 476,000 | 42 | 4,760 |
| 2005-09-22 | 484,000 | 484,000 | 472,000 | 480,000 | 60 | 4,800 |
| 2005-09-21 | 498,000 | 498,000 | 480,000 | 483,000 | 246 | 4,830 |
| 2005-09-20 | 493,000 | 500,000 | 487,000 | 498,000 | 192 | 4,980 |
| 2005-09-16 | 480,000 | 493,000 | 479,000 | 491,000 | 129 | 4,910 |
| 2005-09-15 | 485,000 | 495,000 | 476,000 | 485,000 | 186 | 4,850 |
| 2005-09-14 | 473,000 | 480,000 | 473,000 | 480,000 | 83 | 4,800 |
| 2005-09-13 | 482,000 | 485,000 | 475,000 | 475,000 | 127 | 4,750 |
| 2005-09-12 | 494,000 | 494,000 | 485,000 | 485,000 | 79 | 4,850 |
| 2005-09-09 | 489,000 | 490,000 | 482,000 | 485,000 | 127 | 4,850 |
| 2005-09-08 | 480,000 | 497,000 | 476,000 | 482,000 | 452 | 4,820 |
| 2005-09-07 | 474,000 | 477,000 | 468,000 | 470,000 | 117 | 4,700 |
| 2005-09-06 | 478,000 | 480,000 | 468,000 | 474,000 | 165 | 4,740 |
| 2005-09-05 | 490,000 | 490,000 | 479,000 | 481,000 | 176 | 4,810 |
| 2005-09-02 | 492,000 | 494,000 | 488,000 | 491,000 | 106 | 4,910 |
| 2005-09-01 | 494,000 | 500,000 | 491,000 | 494,000 | 93 | 4,940 |
| 2005-08-31 | 498,000 | 499,000 | 491,000 | 497,000 | 286 | 4,970 |
| 2005-08-30 | 502,000 | 502,000 | 499,000 | 502,000 | 39 | 5,020 |
| 2005-08-29 | 505,000 | 505,000 | 499,000 | 501,000 | 34 | 5,010 |
| 2005-08-26 | 501,000 | 509,000 | 501,000 | 501,000 | 30 | 5,010 |
| 2005-08-25 | 510,000 | 510,000 | 502,000 | 503,000 | 29 | 5,030 |
| 2005-08-24 | 505,000 | 508,000 | 502,000 | 507,000 | 30 | 5,070 |
| 2005-08-23 | 510,000 | 510,000 | 500,000 | 502,000 | 109 | 5,020 |
| 2005-08-22 | 510,000 | 520,000 | 510,000 | 513,000 | 14 | 5,130 |
| 2005-08-19 | 516,000 | 520,000 | 516,000 | 516,000 | 33 | 5,160 |
| 2005-08-18 | 520,000 | 525,000 | 520,000 | 520,000 | 52 | 5,200 |
| 2005-08-17 | 524,000 | 535,000 | 515,000 | 530,000 | 72 | 5,300 |
| 2005-08-16 | 501,000 | 528,000 | 501,000 | 522,000 | 146 | 5,220 |
| 2005-08-15 | 502,000 | 507,000 | 499,000 | 507,000 | 114 | 5,070 |
| 2005-08-12 | 509,000 | 509,000 | 502,000 | 506,000 | 135 | 5,060 |
| 2005-08-11 | 503,000 | 515,000 | 503,000 | 515,000 | 201 | 5,150 |
| 2005-08-10 | 530,000 | 538,000 | 530,000 | 531,000 | 129 | 5,310 |
| 2005-08-09 | 512,000 | 530,000 | 510,000 | 528,000 | 93 | 5,280 |
| 2005-08-08 | 485,000 | 528,000 | 485,000 | 522,000 | 69 | 5,220 |
| 2005-08-05 | 528,000 | 532,000 | 520,000 | 520,000 | 135 | 5,200 |
| 2005-08-04 | 540,000 | 541,000 | 528,000 | 533,000 | 57 | 5,330 |
| 2005-08-03 | 558,000 | 561,000 | 543,000 | 550,000 | 187 | 5,500 |
| 2005-08-02 | 560,000 | 565,000 | 558,000 | 561,000 | 33 | 5,610 |
| 2005-08-01 | 569,000 | 569,000 | 558,000 | 558,000 | 74 | 5,580 |
| 2005-07-29 | 573,000 | 574,000 | 561,000 | 573,000 | 68 | 5,730 |
| 2005-07-28 | 564,000 | 573,000 | 563,000 | 571,000 | 53 | 5,710 |
| 2005-07-27 | 561,000 | 572,000 | 559,000 | 562,000 | 100 | 5,620 |
| 2005-07-26 | 571,000 | 577,000 | 556,000 | 561,000 | 62 | 5,610 |
| 2005-07-25 | 578,000 | 583,000 | 573,000 | 573,000 | 29 | 5,730 |
| 2005-07-22 | 571,000 | 579,000 | 570,000 | 579,000 | 45 | 5,790 |
| 2005-07-21 | 578,000 | 579,000 | 571,000 | 572,000 | 43 | 5,720 |
| 2005-07-20 | 585,000 | 585,000 | 578,000 | 578,000 | 53 | 5,780 |
| 2005-07-19 | 590,000 | 590,000 | 586,000 | 586,000 | 22 | 5,860 |
| 2005-07-15 | 595,000 | 599,000 | 589,000 | 590,000 | 47 | 5,900 |
| 2005-07-14 | 608,000 | 608,000 | 593,000 | 600,000 | 37 | 6,000 |
| 2005-07-13 | 600,000 | 604,000 | 585,000 | 600,000 | 64 | 6,000 |
| 2005-07-12 | 600,000 | 601,000 | 595,000 | 600,000 | 35 | 6,000 |
| 2005-07-11 | 610,000 | 610,000 | 598,000 | 601,000 | 56 | 6,010 |
| 2005-07-08 | 597,000 | 610,000 | 597,000 | 600,000 | 84 | 6,000 |
| 2005-07-07 | 590,000 | 610,000 | 570,000 | 610,000 | 61 | 6,100 |
| 2005-07-06 | 615,000 | 615,000 | 600,000 | 600,000 | 89 | 6,000 |
| 2005-07-05 | 615,000 | 623,000 | 615,000 | 615,000 | 166 | 6,150 |
| 2005-07-04 | 604,000 | 615,000 | 601,000 | 609,000 | 143 | 6,090 |
| 2005-07-01 | 612,000 | 625,000 | 611,000 | 619,000 | 372 | 6,190 |
| 2005-06-30 | 582,000 | 620,000 | 581,000 | 611,000 | 702 | 6,110 |
| 2005-06-29 | 570,000 | 587,000 | 566,000 | 581,000 | 194 | 5,810 |
| 2005-06-28 | 560,000 | 569,000 | 558,000 | 566,000 | 75 | 5,660 |
| 2005-06-27 | 556,000 | 559,000 | 552,000 | 556,000 | 59 | 5,560 |
| 2005-06-24 | 560,000 | 565,000 | 555,000 | 560,000 | 72 | 5,600 |
| 2005-06-23 | 569,000 | 571,000 | 565,000 | 566,000 | 99 | 5,660 |
| 2005-06-22 | 572,000 | 578,000 | 568,000 | 572,000 | 90 | 5,720 |
| 2005-06-21 | 575,000 | 575,000 | 570,000 | 572,000 | 63 | 5,720 |
| 2005-06-20 | 587,000 | 587,000 | 574,000 | 580,000 | 24 | 5,800 |
| 2005-06-17 | 594,000 | 594,000 | 579,000 | 587,000 | 77 | 5,870 |
| 2005-06-16 | 579,000 | 598,000 | 570,000 | 598,000 | 288 | 5,980 |
| 2005-06-15 | 563,000 | 575,000 | 563,000 | 564,000 | 51 | 5,640 |
| 2005-06-14 | 582,000 | 584,000 | 561,000 | 563,000 | 95 | 5,630 |
| 2005-06-13 | 560,000 | 583,000 | 560,000 | 583,000 | 183 | 5,830 |
| 2005-06-10 | 565,000 | 565,000 | 555,000 | 555,000 | 68 | 5,550 |
| 2005-06-09 | 560,000 | 566,000 | 553,000 | 560,000 | 115 | 5,600 |
| 2005-06-08 | 560,000 | 570,000 | 551,000 | 560,000 | 130 | 5,600 |
| 2005-06-07 | 555,000 | 559,000 | 550,000 | 550,000 | 58 | 5,500 |
| 2005-06-06 | 565,000 | 567,000 | 560,000 | 560,000 | 44 | 5,600 |
| 2005-06-03 | 565,000 | 570,000 | 564,000 | 566,000 | 37 | 5,660 |
| 2005-06-02 | 563,000 | 568,000 | 561,000 | 565,000 | 57 | 5,650 |
| 2005-06-01 | 557,000 | 564,000 | 557,000 | 563,000 | 86 | 5,630 |
| 2005-05-31 | 570,000 | 570,000 | 560,000 | 567,000 | 95 | 5,670 |
| 2005-05-30 | 560,000 | 570,000 | 560,000 | 570,000 | 77 | 5,700 |
| 2005-05-27 | 553,000 | 569,000 | 553,000 | 560,000 | 46 | 5,600 |
| 2005-05-26 | 559,000 | 565,000 | 555,000 | 559,000 | 60 | 5,590 |
| 2005-05-25 | 596,000 | 596,000 | 570,000 | 572,000 | 164 | 5,720 |
| 2005-05-24 | 583,000 | 599,000 | 583,000 | 595,000 | 143 | 5,950 |
| 2005-05-23 | 580,000 | 590,000 | 574,000 | 589,000 | 278 | 5,890 |
| 2005-05-20 | 575,000 | 582,000 | 557,000 | 559,000 | 107 | 5,590 |
| 2005-05-19 | 554,000 | 568,000 | 554,000 | 560,000 | 127 | 5,600 |
| 2005-05-18 | 530,000 | 569,000 | 530,000 | 554,000 | 260 | 5,540 |
| 2005-05-17 | 570,000 | 572,000 | 519,000 | 536,000 | 532 | 5,360 |
| 2005-05-16 | 590,000 | 610,000 | 588,000 | 588,000 | 185 | 5,880 |
| 2005-05-13 | 604,000 | 619,000 | 600,000 | 609,000 | 277 | 6,090 |
| 2005-05-12 | 589,000 | 638,000 | 581,000 | 619,000 | 1,704 | 6,190 |
| 2005-05-11 | 562,000 | 570,000 | 537,000 | 551,000 | 1,565 | 5,510 |
| 2005-05-10 | 572,000 | 572,000 | 572,000 | 572,000 | 263 | 5,720 |
| 2005-05-09 | 684,000 | 684,000 | 656,000 | 672,000 | 199 | 6,720 |
| 2005-05-06 | 667,000 | 679,000 | 661,000 | 668,000 | 497 | 6,680 |
| 2005-05-02 | 615,000 | 663,000 | 615,000 | 657,000 | 366 | 6,570 |
| 2005-04-28 | 620,000 | 624,000 | 614,000 | 620,000 | 126 | 6,200 |
| 2005-04-27 | 633,000 | 635,000 | 620,000 | 623,000 | 128 | 6,230 |
| 2005-04-26 | 641,000 | 645,000 | 630,000 | 633,000 | 270 | 6,330 |
| 2005-04-25 | 616,000 | 630,000 | 616,000 | 630,000 | 208 | 6,300 |
| 2005-04-22 | 619,000 | 641,000 | 615,000 | 615,000 | 676 | 6,150 |
| 2005-04-21 | 607,000 | 615,000 | 606,000 | 609,000 | 203 | 6,090 |
| 2005-04-20 | 626,000 | 630,000 | 615,000 | 615,000 | 255 | 6,150 |
| 2005-04-19 | 608,000 | 620,000 | 608,000 | 616,000 | 234 | 6,160 |
| 2005-04-18 | 615,000 | 615,000 | 605,000 | 607,000 | 157 | 6,070 |
| 2005-04-15 | 616,000 | 621,000 | 616,000 | 619,000 | 131 | 6,190 |
| 2005-04-14 | 616,000 | 627,000 | 616,000 | 623,000 | 216 | 6,230 |
| 2005-04-13 | 650,000 | 652,000 | 627,000 | 629,000 | 210 | 6,290 |
| 2005-04-12 | 670,000 | 674,000 | 643,000 | 643,000 | 180 | 6,430 |
| 2005-04-11 | 685,000 | 686,000 | 660,000 | 665,000 | 156 | 6,650 |
| 2005-04-08 | 684,000 | 699,000 | 676,000 | 685,000 | 292 | 6,850 |
| 2005-04-07 | 669,000 | 674,000 | 653,000 | 674,000 | 182 | 6,740 |
| 2005-04-06 | 698,000 | 704,000 | 671,000 | 679,000 | 409 | 6,790 |
| 2005-04-05 | 665,000 | 696,000 | 658,000 | 695,000 | 672 | 6,950 |
| 2005-04-04 | 641,000 | 660,000 | 630,000 | 657,000 | 222 | 6,570 |
| 2005-04-01 | 613,000 | 638,000 | 610,000 | 638,000 | 319 | 6,380 |
| 2005-03-31 | 620,000 | 624,000 | 614,000 | 623,000 | 142 | 6,230 |
| 2005-03-30 | 634,000 | 634,000 | 615,000 | 615,000 | 152 | 6,150 |
| 2005-03-29 | 622,000 | 633,000 | 610,000 | 624,000 | 387 | 6,240 |
| 2005-03-28 | 629,000 | 629,000 | 607,000 | 610,000 | 290 | 6,100 |
| 2005-03-25 | 605,000 | 605,000 | 600,000 | 601,000 | 122 | 6,010 |
| 2005-03-24 | 616,000 | 617,000 | 609,000 | 611,000 | 121 | 6,110 |
| 2005-03-23 | 613,000 | 618,000 | 604,000 | 609,000 | 155 | 6,090 |
| 2005-03-22 | 622,000 | 638,000 | 622,000 | 623,000 | 133 | 6,230 |
| 2005-03-18 | 625,000 | 632,000 | 622,000 | 622,000 | 98 | 6,220 |
| 2005-03-17 | 622,000 | 630,000 | 621,000 | 624,000 | 93 | 6,240 |
| 2005-03-16 | 642,000 | 642,000 | 620,000 | 630,000 | 116 | 6,300 |
| 2005-03-15 | 650,000 | 661,000 | 646,000 | 646,000 | 56 | 6,460 |
| 2005-03-14 | 660,000 | 662,000 | 650,000 | 655,000 | 56 | 6,550 |
| 2005-03-11 | 650,000 | 658,000 | 650,000 | 658,000 | 69 | 6,580 |
| 2005-03-10 | 664,000 | 664,000 | 653,000 | 654,000 | 51 | 6,540 |
| 2005-03-09 | 642,000 | 663,000 | 641,000 | 654,000 | 87 | 6,540 |
| 2005-03-08 | 651,000 | 651,000 | 640,000 | 642,000 | 66 | 6,420 |
| 2005-03-07 | 684,000 | 684,000 | 650,000 | 651,000 | 65 | 6,510 |
| 2005-03-04 | 656,000 | 675,000 | 655,000 | 662,000 | 63 | 6,620 |
| 2005-03-03 | 684,000 | 685,000 | 670,000 | 672,000 | 93 | 6,720 |
| 2005-03-02 | 700,000 | 700,000 | 682,000 | 689,000 | 82 | 6,890 |
| 2005-03-01 | 705,000 | 710,000 | 692,000 | 697,000 | 125 | 6,970 |
| 2005-02-28 | 695,000 | 708,000 | 693,000 | 700,000 | 84 | 7,000 |
| 2005-02-25 | 695,000 | 703,000 | 680,000 | 689,000 | 47 | 6,890 |
| 2005-02-24 | 687,000 | 700,000 | 687,000 | 689,000 | 65 | 6,890 |
| 2005-02-23 | 692,000 | 696,000 | 667,000 | 687,000 | 82 | 6,870 |
| 2005-02-22 | 695,000 | 721,000 | 691,000 | 693,000 | 235 | 6,930 |
| 2005-02-21 | 620,000 | 677,000 | 620,000 | 675,000 | 140 | 6,750 |
| 2005-02-18 | 666,000 | 669,000 | 640,000 | 640,000 | 181 | 6,400 |
| 2005-02-17 | 687,000 | 687,000 | 640,000 | 678,000 | 218 | 6,780 |
| 2005-02-16 | 715,000 | 715,000 | 690,000 | 696,000 | 206 | 6,960 |
| 2005-02-15 | 731,000 | 731,000 | 718,000 | 720,000 | 173 | 7,200 |
| 2005-02-14 | 749,000 | 755,000 | 730,000 | 739,000 | 147 | 7,390 |
| 2005-02-10 | 760,000 | 760,000 | 732,000 | 750,000 | 108 | 7,500 |
| 2005-02-09 | 758,000 | 772,000 | 755,000 | 765,000 | 129 | 7,650 |
| 2005-02-08 | 755,000 | 761,000 | 751,000 | 755,000 | 62 | 7,550 |
| 2005-02-07 | 767,000 | 769,000 | 752,000 | 755,000 | 187 | 7,550 |
| 2005-02-04 | 800,000 | 800,000 | 767,000 | 777,000 | 242 | 7,770 |
| 2005-02-03 | 770,000 | 813,000 | 765,000 | 800,000 | 900 | 8,000 |
| 2005-02-02 | 750,000 | 760,000 | 750,000 | 755,000 | 149 | 7,550 |
| 2005-02-01 | 737,000 | 769,000 | 731,000 | 752,000 | 225 | 7,520 |
| 2005-01-31 | 739,000 | 746,000 | 736,000 | 741,000 | 208 | 7,410 |
| 2005-01-28 | 767,000 | 767,000 | 743,000 | 750,000 | 134 | 7,500 |
| 2005-01-27 | 761,000 | 768,000 | 745,000 | 767,000 | 359 | 7,670 |
| 2005-01-26 | 810,000 | 823,000 | 759,000 | 761,000 | 416 | 7,610 |
| 2005-01-25 | 781,000 | 825,000 | 774,000 | 799,000 | 1,267 | 7,990 |
| 2005-01-24 | 744,000 | 779,000 | 744,000 | 774,000 | 329 | 7,740 |
| 2005-01-21 | 748,000 | 766,000 | 748,000 | 757,000 | 264 | 7,570 |
| 2005-01-20 | 745,000 | 763,000 | 730,000 | 758,000 | 321 | 7,580 |
| 2005-01-19 | 780,000 | 780,000 | 761,000 | 763,000 | 341 | 7,630 |
| 2005-01-18 | 788,000 | 790,000 | 750,000 | 769,000 | 910 | 7,690 |
| 2005-01-17 | 716,000 | 788,000 | 716,000 | 773,000 | 2,281 | 7,730 |
| 2005-01-14 | 665,000 | 717,000 | 662,000 | 700,000 | 457 | 7,000 |
| 2005-01-13 | 701,000 | 701,000 | 680,000 | 685,000 | 386 | 6,850 |
| 2005-01-12 | 716,000 | 720,000 | 695,000 | 700,000 | 531 | 7,000 |
| 2005-01-11 | 720,000 | 735,000 | 716,000 | 726,000 | 630 | 7,260 |
| 2005-01-07 | 720,000 | 733,000 | 708,000 | 713,000 | 1,180 | 7,130 |
| 2005-01-06 | 669,000 | 714,000 | 660,000 | 704,000 | 1,575 | 7,040 |
| 2005-01-05 | 605,000 | 692,000 | 602,000 | 675,000 | 1,999 | 6,750 |
| 2005-01-04 | 639,000 | 640,000 | 601,000 | 614,000 | 500 | 6,140 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→3株
