3347 (株)トラスト 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 | 57,100 | 57,500 | 56,200 | 57,100 | 611 | 571 |
| 2005-12-29 | 57,900 | 58,000 | 56,700 | 57,100 | 1,481 | 571 |
| 2005-12-28 | 55,800 | 58,100 | 55,800 | 58,000 | 1,437 | 580 |
| 2005-12-27 | 56,400 | 56,700 | 55,500 | 55,800 | 1,548 | 558 |
| 2005-12-26 | 57,500 | 57,800 | 55,600 | 56,400 | 2,867 | 564 |
| 2005-12-22 | 58,100 | 58,900 | 57,400 | 57,400 | 1,298 | 574 |
| 2005-12-21 | 59,200 | 59,200 | 58,000 | 58,500 | 981 | 585 |
| 2005-12-20 | 60,400 | 60,400 | 58,500 | 58,700 | 1,619 | 587 |
| 2005-12-19 | 60,700 | 61,100 | 60,300 | 60,300 | 588 | 603 |
| 2005-12-16 | 61,400 | 61,400 | 60,200 | 60,200 | 608 | 602 |
| 2005-12-15 | 60,000 | 62,300 | 59,600 | 60,900 | 1,864 | 609 |
| 2005-12-14 | 59,800 | 59,800 | 59,500 | 59,600 | 1,079 | 596 |
| 2005-12-13 | 59,600 | 59,700 | 59,400 | 59,700 | 539 | 597 |
| 2005-12-12 | 59,500 | 59,900 | 58,800 | 59,600 | 419 | 596 |
| 2005-12-09 | 58,500 | 59,700 | 58,500 | 58,500 | 610 | 585 |
| 2005-12-08 | 58,600 | 59,000 | 58,500 | 58,500 | 524 | 585 |
| 2005-12-07 | 59,900 | 59,900 | 58,400 | 58,400 | 754 | 584 |
| 2005-12-06 | 58,300 | 60,700 | 58,300 | 59,500 | 932 | 595 |
| 2005-12-05 | 58,100 | 58,800 | 57,800 | 58,000 | 1,340 | 580 |
| 2005-12-02 | 59,800 | 60,400 | 57,500 | 58,000 | 1,685 | 580 |
| 2005-12-01 | 60,700 | 60,900 | 59,800 | 59,900 | 1,009 | 599 |
| 2005-11-30 | 60,500 | 61,500 | 60,400 | 60,800 | 736 | 608 |
| 2005-11-29 | 61,900 | 62,500 | 60,600 | 61,200 | 1,002 | 612 |
| 2005-11-28 | 62,500 | 62,500 | 61,000 | 61,900 | 761 | 619 |
| 2005-11-25 | 63,200 | 63,200 | 62,000 | 62,500 | 234 | 625 |
| 2005-11-24 | 63,200 | 63,900 | 62,500 | 63,100 | 932 | 631 |
| 2005-11-22 | 63,600 | 63,900 | 63,000 | 63,000 | 351 | 630 |
| 2005-11-21 | 62,300 | 62,800 | 62,000 | 62,600 | 736 | 626 |
| 2005-11-18 | 62,600 | 63,000 | 61,900 | 62,200 | 430 | 622 |
| 2005-11-17 | 63,600 | 64,300 | 62,500 | 62,500 | 438 | 625 |
| 2005-11-16 | 61,600 | 63,300 | 61,600 | 62,700 | 504 | 627 |
| 2005-11-15 | 63,500 | 63,600 | 61,500 | 61,800 | 888 | 618 |
| 2005-11-14 | 65,100 | 65,200 | 64,100 | 64,200 | 1,075 | 642 |
| 2005-11-11 | 60,200 | 63,900 | 60,200 | 63,600 | 1,729 | 636 |
| 2005-11-10 | 63,100 | 63,500 | 61,000 | 61,000 | 1,632 | 610 |
| 2005-11-09 | 67,000 | 67,600 | 63,500 | 64,300 | 2,509 | 643 |
| 2005-11-08 | 67,000 | 69,600 | 65,100 | 66,100 | 6,048 | 661 |
| 2005-11-07 | 68,500 | 69,400 | 68,000 | 68,000 | 3,578 | 680 |
| 2005-11-04 | 75,900 | 80,500 | 74,200 | 78,000 | 10,623 | 780 |
| 2005-11-02 | 66,400 | 72,900 | 66,400 | 72,900 | 7,070 | 729 |
| 2005-11-01 | 67,200 | 67,900 | 66,200 | 67,900 | 638 | 679 |
| 2005-10-31 | 69,000 | 70,300 | 67,500 | 68,100 | 2,177 | 681 |
| 2005-10-28 | 66,500 | 69,000 | 65,500 | 68,500 | 3,345 | 685 |
| 2005-10-27 | 63,000 | 65,600 | 62,600 | 64,600 | 1,837 | 646 |
| 2005-10-26 | 60,200 | 63,000 | 60,100 | 63,000 | 1,777 | 630 |
| 2005-10-25 | 60,000 | 60,300 | 59,700 | 59,900 | 315 | 599 |
| 2005-10-24 | 60,500 | 60,500 | 59,500 | 59,800 | 382 | 598 |
| 2005-10-21 | 60,500 | 60,500 | 60,100 | 60,200 | 863 | 602 |
| 2005-10-20 | 60,200 | 60,600 | 60,100 | 60,500 | 458 | 605 |
| 2005-10-19 | 60,500 | 60,500 | 59,500 | 60,500 | 1,174 | 605 |
| 2005-10-18 | 61,200 | 61,300 | 60,200 | 60,800 | 756 | 608 |
| 2005-10-17 | 61,300 | 61,500 | 60,600 | 61,300 | 465 | 613 |
| 2005-10-14 | 61,200 | 61,500 | 60,300 | 61,200 | 1,148 | 612 |
| 2005-10-13 | 60,500 | 61,100 | 60,200 | 61,100 | 612 | 611 |
| 2005-10-12 | 59,500 | 60,400 | 59,500 | 60,000 | 748 | 600 |
| 2005-10-11 | 59,100 | 60,300 | 59,100 | 59,500 | 858 | 595 |
| 2005-10-07 | 58,500 | 59,300 | 58,000 | 58,900 | 641 | 589 |
| 2005-10-06 | 58,400 | 59,000 | 57,500 | 58,300 | 1,503 | 583 |
| 2005-10-05 | 58,000 | 59,000 | 57,900 | 58,200 | 907 | 582 |
| 2005-10-04 | 58,300 | 58,300 | 57,000 | 57,800 | 942 | 578 |
| 2005-10-03 | 56,500 | 57,800 | 56,200 | 57,500 | 614 | 575 |
| 2005-09-30 | 55,000 | 56,200 | 54,400 | 56,000 | 722 | 560 |
| 2005-09-29 | 56,800 | 57,900 | 55,300 | 55,600 | 601 | 556 |
| 2005-09-28 | 57,400 | 57,700 | 56,500 | 56,700 | 401 | 567 |
| 2005-09-27 | 58,500 | 58,700 | 57,300 | 57,400 | 295 | 574 |
| 2005-09-26 | 59,000 | 59,200 | 58,000 | 58,200 | 227 | 582 |
| 2005-09-22 | 59,200 | 59,900 | 57,900 | 59,000 | 453 | 590 |
| 2005-09-21 | 59,700 | 59,700 | 58,200 | 59,400 | 413 | 594 |
| 2005-09-20 | 60,000 | 60,000 | 58,800 | 59,700 | 365 | 597 |
| 2005-09-16 | 60,800 | 60,800 | 59,600 | 60,000 | 218 | 600 |
| 2005-09-15 | 60,400 | 60,900 | 59,600 | 60,500 | 404 | 605 |
| 2005-09-14 | 60,900 | 61,700 | 60,100 | 60,200 | 788 | 602 |
| 2005-09-13 | 58,600 | 61,500 | 58,600 | 60,900 | 1,042 | 609 |
| 2005-09-12 | 57,800 | 58,200 | 55,200 | 57,900 | 515 | 579 |
| 2005-09-09 | 58,400 | 58,600 | 57,800 | 58,200 | 355 | 582 |
| 2005-09-08 | 59,000 | 59,100 | 58,400 | 58,500 | 181 | 585 |
| 2005-09-07 | 59,900 | 59,900 | 58,600 | 58,600 | 208 | 586 |
| 2005-09-06 | 58,500 | 60,000 | 57,700 | 59,500 | 454 | 595 |
| 2005-09-05 | 60,000 | 60,100 | 59,300 | 59,400 | 262 | 594 |
| 2005-09-02 | 60,400 | 61,000 | 60,000 | 60,400 | 253 | 604 |
| 2005-09-01 | 60,400 | 60,800 | 60,200 | 60,500 | 421 | 605 |
| 2005-08-31 | 62,000 | 62,800 | 61,200 | 61,400 | 244 | 614 |
| 2005-08-30 | 63,500 | 63,800 | 62,000 | 62,000 | 618 | 620 |
| 2005-08-29 | 64,200 | 64,200 | 63,000 | 63,000 | 105 | 630 |
| 2005-08-26 | 62,700 | 64,800 | 61,500 | 63,800 | 584 | 638 |
| 2005-08-25 | 65,500 | 65,500 | 62,600 | 63,100 | 643 | 631 |
| 2005-08-24 | 67,300 | 67,600 | 65,000 | 65,900 | 609 | 659 |
| 2005-08-23 | 67,100 | 68,200 | 67,100 | 67,500 | 1,095 | 675 |
| 2005-08-22 | 69,100 | 69,400 | 67,100 | 67,100 | 1,699 | 671 |
| 2005-08-19 | 64,400 | 68,200 | 64,000 | 67,100 | 3,269 | 671 |
| 2005-08-18 | 62,900 | 64,000 | 62,900 | 63,400 | 359 | 634 |
| 2005-08-17 | 62,300 | 64,000 | 62,300 | 62,700 | 355 | 627 |
| 2005-08-16 | 65,000 | 65,400 | 62,600 | 62,800 | 478 | 628 |
| 2005-08-15 | 62,100 | 64,300 | 62,100 | 64,000 | 710 | 640 |
| 2005-08-12 | 60,600 | 64,900 | 60,600 | 62,100 | 581 | 621 |
| 2005-08-11 | 60,600 | 60,900 | 59,600 | 60,000 | 166 | 600 |
| 2005-08-10 | 59,200 | 60,500 | 59,100 | 60,500 | 203 | 605 |
| 2005-08-09 | 58,600 | 60,000 | 57,500 | 59,300 | 238 | 593 |
| 2005-08-08 | 57,500 | 58,800 | 55,600 | 58,000 | 297 | 580 |
| 2005-08-05 | 59,000 | 60,000 | 58,500 | 58,500 | 234 | 585 |
| 2005-08-04 | 62,000 | 62,000 | 59,000 | 59,000 | 509 | 590 |
| 2005-08-03 | 63,100 | 63,700 | 62,000 | 62,000 | 389 | 620 |
| 2005-08-02 | 63,900 | 64,200 | 63,000 | 63,000 | 321 | 630 |
| 2005-08-01 | 64,100 | 64,700 | 63,700 | 63,900 | 302 | 639 |
| 2005-07-29 | 63,900 | 64,200 | 63,800 | 63,900 | 220 | 639 |
| 2005-07-28 | 63,800 | 64,000 | 63,400 | 63,800 | 286 | 638 |
| 2005-07-27 | 63,700 | 64,200 | 63,500 | 63,700 | 453 | 637 |
| 2005-07-26 | 64,300 | 64,600 | 63,100 | 63,700 | 400 | 637 |
| 2005-07-25 | 63,000 | 65,500 | 63,000 | 63,600 | 393 | 636 |
| 2005-07-22 | 64,300 | 64,700 | 63,800 | 64,300 | 227 | 643 |
| 2005-07-21 | 64,400 | 65,000 | 64,000 | 64,300 | 213 | 643 |
| 2005-07-20 | 65,400 | 65,600 | 64,000 | 65,000 | 563 | 650 |
| 2005-07-19 | 65,300 | 65,800 | 64,500 | 65,400 | 400 | 654 |
| 2005-07-15 | 67,100 | 67,400 | 66,700 | 66,800 | 230 | 668 |
| 2005-07-14 | 68,500 | 68,500 | 67,000 | 67,400 | 310 | 674 |
| 2005-07-13 | 69,000 | 69,000 | 67,800 | 68,100 | 727 | 681 |
| 2005-07-12 | 68,800 | 69,100 | 68,700 | 69,000 | 420 | 690 |
| 2005-07-11 | 69,200 | 69,200 | 68,600 | 68,800 | 242 | 688 |
| 2005-07-08 | 68,500 | 69,400 | 68,500 | 68,700 | 273 | 687 |
| 2005-07-07 | 67,500 | 68,700 | 67,000 | 68,700 | 284 | 687 |
| 2005-07-06 | 69,600 | 69,600 | 67,500 | 68,400 | 280 | 684 |
| 2005-07-05 | 70,700 | 70,700 | 69,500 | 69,600 | 219 | 696 |
| 2005-07-04 | 70,000 | 71,000 | 69,700 | 71,000 | 393 | 710 |
| 2005-07-01 | 69,200 | 69,700 | 67,900 | 69,700 | 390 | 697 |
| 2005-06-30 | 70,000 | 70,000 | 69,000 | 69,500 | 492 | 695 |
| 2005-06-29 | 68,100 | 70,900 | 67,600 | 68,500 | 923 | 685 |
| 2005-06-28 | 65,900 | 69,100 | 65,400 | 67,500 | 1,443 | 675 |
| 2005-06-27 | 64,000 | 64,500 | 64,000 | 64,500 | 209 | 645 |
| 2005-06-24 | 63,500 | 64,400 | 63,000 | 63,800 | 190 | 638 |
| 2005-06-23 | 63,000 | 64,500 | 62,900 | 63,500 | 356 | 635 |
| 2005-06-22 | 63,300 | 63,600 | 62,100 | 62,800 | 585 | 628 |
| 2005-06-21 | 64,200 | 65,000 | 63,200 | 63,600 | 375 | 636 |
| 2005-06-20 | 65,000 | 65,000 | 63,500 | 64,400 | 418 | 644 |
| 2005-06-17 | 65,100 | 65,500 | 64,500 | 65,000 | 363 | 650 |
| 2005-06-16 | 66,000 | 66,200 | 65,000 | 65,800 | 259 | 658 |
| 2005-06-15 | 67,500 | 67,900 | 66,600 | 66,900 | 274 | 669 |
| 2005-06-14 | 66,200 | 67,000 | 65,500 | 67,000 | 428 | 670 |
| 2005-06-13 | 64,600 | 65,900 | 64,600 | 65,900 | 211 | 659 |
| 2005-06-10 | 65,500 | 65,500 | 64,000 | 64,600 | 647 | 646 |
| 2005-06-09 | 65,500 | 66,500 | 65,000 | 65,500 | 456 | 655 |
| 2005-06-08 | 68,900 | 68,900 | 65,400 | 66,000 | 1,527 | 660 |
| 2005-06-07 | 65,400 | 69,800 | 64,700 | 68,400 | 3,213 | 684 |
| 2005-06-06 | 65,500 | 66,000 | 65,100 | 66,000 | 399 | 660 |
| 2005-06-03 | 67,000 | 67,500 | 65,300 | 66,000 | 445 | 660 |
| 2005-06-02 | 68,000 | 68,000 | 66,700 | 67,000 | 675 | 670 |
| 2005-06-01 | 68,000 | 68,900 | 67,500 | 68,300 | 330 | 683 |
| 2005-05-31 | 67,800 | 69,200 | 66,400 | 69,000 | 706 | 690 |
| 2005-05-30 | 71,700 | 71,700 | 67,000 | 68,800 | 685 | 688 |
| 2005-05-27 | 70,100 | 72,000 | 70,100 | 72,000 | 175 | 720 |
| 2005-05-26 | 72,500 | 72,500 | 70,000 | 70,000 | 421 | 700 |
| 2005-05-25 | 72,600 | 74,000 | 70,100 | 73,500 | 622 | 735 |
| 2005-05-24 | 76,500 | 77,000 | 74,900 | 76,600 | 582 | 766 |
| 2005-05-23 | 77,000 | 79,500 | 76,100 | 77,600 | 405 | 776 |
| 2005-05-20 | 75,000 | 76,500 | 74,000 | 76,400 | 343 | 764 |
| 2005-05-19 | 75,000 | 77,000 | 68,500 | 75,000 | 442 | 750 |
| 2005-05-18 | 76,000 | 77,100 | 76,000 | 76,000 | 78 | 760 |
| 2005-05-17 | 80,100 | 80,100 | 77,000 | 77,000 | 131 | 770 |
| 2005-05-16 | 82,500 | 82,900 | 80,000 | 80,000 | 176 | 800 |
| 2005-05-13 | 83,600 | 84,800 | 82,100 | 83,000 | 259 | 830 |
| 2005-05-12 | 83,000 | 83,400 | 82,500 | 83,000 | 148 | 830 |
| 2005-05-11 | 79,900 | 84,900 | 79,900 | 83,000 | 350 | 830 |
| 2005-05-10 | 79,900 | 80,000 | 79,000 | 80,000 | 192 | 800 |
| 2005-05-09 | 79,100 | 79,900 | 78,900 | 78,900 | 102 | 789 |
| 2005-05-06 | 78,700 | 79,000 | 78,000 | 78,600 | 129 | 786 |
| 2005-05-02 | 76,000 | 77,700 | 75,500 | 77,700 | 115 | 777 |
| 2005-04-28 | 78,100 | 79,000 | 77,900 | 78,500 | 70 | 785 |
| 2005-04-27 | 78,300 | 79,000 | 78,000 | 78,500 | 129 | 785 |
| 2005-04-26 | 74,800 | 78,300 | 74,600 | 78,300 | 190 | 783 |
| 2005-04-25 | 77,000 | 77,000 | 73,800 | 75,500 | 241 | 755 |
| 2005-04-22 | 77,100 | 78,400 | 76,600 | 76,900 | 140 | 769 |
| 2005-04-21 | 78,000 | 78,000 | 76,100 | 77,400 | 121 | 774 |
| 2005-04-20 | 80,100 | 80,100 | 77,700 | 78,300 | 120 | 783 |
| 2005-04-19 | 77,400 | 81,000 | 77,000 | 78,900 | 128 | 789 |
| 2005-04-18 | 79,900 | 79,900 | 76,700 | 78,400 | 170 | 784 |
| 2005-04-15 | 80,500 | 80,700 | 80,000 | 80,100 | 144 | 801 |
| 2005-04-14 | 81,900 | 81,900 | 80,000 | 80,700 | 127 | 807 |
| 2005-04-13 | 82,000 | 84,000 | 80,000 | 81,500 | 338 | 815 |
| 2005-04-12 | 84,000 | 84,000 | 80,500 | 81,300 | 199 | 813 |
| 2005-04-11 | 85,700 | 86,100 | 83,100 | 83,500 | 600 | 835 |
| 2005-04-08 | 83,500 | 87,000 | 82,300 | 85,000 | 898 | 850 |
| 2005-04-07 | 84,400 | 85,900 | 81,500 | 82,000 | 466 | 820 |
| 2005-04-06 | 86,000 | 86,500 | 83,600 | 83,600 | 435 | 836 |
| 2005-04-05 | 86,000 | 87,000 | 83,000 | 84,500 | 701 | 845 |
| 2005-04-04 | 80,000 | 87,000 | 80,000 | 85,000 | 754 | 850 |
| 2005-04-01 | 76,000 | 79,300 | 76,000 | 79,000 | 131 | 790 |
| 2005-03-31 | 78,400 | 81,000 | 78,100 | 79,000 | 570 | 790 |
| 2005-03-30 | 82,800 | 82,800 | 74,800 | 78,100 | 515 | 781 |
| 2005-03-29 | 85,300 | 86,000 | 82,000 | 82,500 | 648 | 825 |
| 2005-03-28 | 90,900 | 90,900 | 87,000 | 88,300 | 1,950 | 883 |
| 2005-03-25 | 398,000 | 414,000 | 390,000 | 405,000 | 904 | 810 |
| 2005-03-24 | 409,000 | 410,000 | 400,000 | 400,000 | 356 | 800 |
| 2005-03-23 | 413,000 | 414,000 | 407,000 | 408,000 | 157 | 816 |
| 2005-03-22 | 405,000 | 412,000 | 404,000 | 409,000 | 218 | 818 |
| 2005-03-18 | 402,000 | 407,000 | 398,000 | 404,000 | 312 | 808 |
| 2005-03-17 | 418,000 | 418,000 | 400,000 | 412,000 | 294 | 824 |
| 2005-03-16 | 426,000 | 429,000 | 416,000 | 422,000 | 228 | 844 |
| 2005-03-15 | 429,000 | 430,000 | 422,000 | 427,000 | 231 | 854 |
| 2005-03-14 | 411,000 | 425,000 | 407,000 | 425,000 | 326 | 850 |
| 2005-03-11 | 388,000 | 406,000 | 373,000 | 406,000 | 647 | 812 |
| 2005-03-10 | 414,000 | 414,000 | 388,000 | 389,000 | 1,011 | 778 |
| 2005-03-09 | 427,000 | 428,000 | 415,000 | 415,000 | 480 | 830 |
| 2005-03-08 | 432,000 | 438,000 | 427,000 | 427,000 | 472 | 854 |
| 2005-03-07 | 424,000 | 429,000 | 422,000 | 427,000 | 272 | 854 |
| 2005-03-04 | 420,000 | 425,000 | 416,000 | 420,000 | 298 | 840 |
| 2005-03-03 | 418,000 | 435,000 | 415,000 | 420,000 | 584 | 840 |
| 2005-03-02 | 420,000 | 425,000 | 414,000 | 417,000 | 539 | 834 |
| 2005-03-01 | 430,000 | 438,000 | 419,000 | 420,000 | 802 | 840 |
| 2005-02-28 | 432,000 | 434,000 | 426,000 | 429,000 | 355 | 858 |
| 2005-02-25 | 434,000 | 438,000 | 426,000 | 427,000 | 569 | 854 |
| 2005-02-24 | 455,000 | 456,000 | 430,000 | 430,000 | 820 | 860 |
| 2005-02-23 | 459,000 | 465,000 | 454,000 | 455,000 | 247 | 910 |
| 2005-02-22 | 445,000 | 478,000 | 425,000 | 474,000 | 527 | 948 |
| 2005-02-21 | 456,000 | 457,000 | 441,000 | 447,000 | 343 | 894 |
| 2005-02-18 | 466,000 | 466,000 | 450,000 | 457,000 | 331 | 914 |
| 2005-02-17 | 468,000 | 470,000 | 458,000 | 466,000 | 368 | 932 |
| 2005-02-16 | 479,000 | 481,000 | 459,000 | 470,000 | 559 | 940 |
| 2005-02-15 | 524,000 | 530,000 | 459,000 | 464,000 | 3,043 | 928 |
| 2005-02-14 | 510,000 | 510,000 | 480,000 | 484,000 | 410 | 968 |
| 2005-02-10 | 521,000 | 531,000 | 500,000 | 512,000 | 535 | 1,024 |
| 2005-02-09 | 534,000 | 558,000 | 517,000 | 518,000 | 1,628 | 1,036 |
| 2005-02-08 | 501,000 | 547,000 | 500,000 | 530,000 | 3,654 | 1,060 |
| 2005-02-07 | 491,000 | 504,000 | 490,000 | 499,000 | 326 | 998 |
| 2005-02-04 | 493,000 | 493,000 | 480,000 | 489,000 | 421 | 978 |
| 2005-02-03 | 498,000 | 508,000 | 487,000 | 493,000 | 590 | 986 |
| 2005-02-02 | 485,000 | 498,000 | 480,000 | 493,000 | 212 | 986 |
| 2005-02-01 | 493,000 | 495,000 | 475,000 | 475,000 | 363 | 950 |
| 2005-01-31 | 490,000 | 500,000 | 480,000 | 485,000 | 262 | 970 |
| 2005-01-28 | 500,000 | 511,000 | 485,000 | 500,000 | 913 | 1,000 |
| 2005-01-27 | 480,000 | 508,000 | 468,000 | 500,000 | 567 | 1,000 |
| 2005-01-26 | 513,000 | 513,000 | 481,000 | 488,000 | 553 | 976 |
| 2005-01-25 | 520,000 | 528,000 | 500,000 | 509,000 | 1,048 | 1,018 |
| 2005-01-24 | 492,000 | 515,000 | 480,000 | 515,000 | 1,599 | 1,030 |
| 2005-01-21 | 478,000 | 504,000 | 474,000 | 487,000 | 1,026 | 974 |
| 2005-01-20 | 499,000 | 519,000 | 474,000 | 483,000 | 1,962 | 966 |
| 2005-01-19 | 460,000 | 509,000 | 450,000 | 509,000 | 4,348 | 1,018 |
| 2005-01-18 | 441,000 | 466,000 | 422,000 | 459,000 | 772 | 918 |
| 2005-01-17 | 450,000 | 468,000 | 446,000 | 449,000 | 689 | 898 |
| 2005-01-14 | 465,000 | 495,000 | 446,000 | 446,000 | 5,081 | 892 |
| 2005-01-13 | 408,000 | 459,000 | 398,000 | 447,000 | 3,516 | 894 |
| 2005-01-12 | 419,000 | 427,000 | 405,000 | 413,000 | 790 | 826 |
| 2005-01-11 | 390,000 | 434,000 | 386,000 | 434,000 | 1,716 | 868 |
| 2005-01-07 | 395,000 | 397,000 | 374,000 | 384,000 | 412 | 768 |
| 2005-01-06 | 399,000 | 404,000 | 382,000 | 395,000 | 819 | 790 |
| 2005-01-05 | 357,000 | 397,000 | 357,000 | 397,000 | 843 | 794 |
| 2005-01-04 | 358,000 | 360,000 | 350,000 | 357,000 | 66 | 714 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→5株
