3352 (株)バッファロー 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 | 330,000 | 334,000 | 322,000 | 328,000 | 280 | 3,280 |
| 2005-12-29 | 314,000 | 329,000 | 311,000 | 328,000 | 468 | 3,280 |
| 2005-12-28 | 312,000 | 314,000 | 311,000 | 314,000 | 176 | 3,140 |
| 2005-12-27 | 311,000 | 313,000 | 311,000 | 312,000 | 173 | 3,120 |
| 2005-12-26 | 311,000 | 320,000 | 311,000 | 312,000 | 234 | 3,120 |
| 2005-12-22 | 312,000 | 313,000 | 310,000 | 312,000 | 118 | 3,120 |
| 2005-12-21 | 314,000 | 315,000 | 310,000 | 311,000 | 210 | 3,110 |
| 2005-12-20 | 320,000 | 325,000 | 310,000 | 311,000 | 264 | 3,110 |
| 2005-12-19 | 308,000 | 320,000 | 307,000 | 319,000 | 346 | 3,190 |
| 2005-12-16 | 307,000 | 310,000 | 306,000 | 308,000 | 102 | 3,080 |
| 2005-12-15 | 308,000 | 309,000 | 306,000 | 307,000 | 141 | 3,070 |
| 2005-12-14 | 310,000 | 310,000 | 306,000 | 307,000 | 93 | 3,070 |
| 2005-12-13 | 317,000 | 319,000 | 307,000 | 307,000 | 312 | 3,070 |
| 2005-12-12 | 309,000 | 320,000 | 309,000 | 314,000 | 220 | 3,140 |
| 2005-12-09 | 300,000 | 313,000 | 300,000 | 310,000 | 353 | 3,100 |
| 2005-12-08 | 301,000 | 303,000 | 300,000 | 300,000 | 199 | 3,000 |
| 2005-12-07 | 302,000 | 303,000 | 300,000 | 302,000 | 99 | 3,020 |
| 2005-12-06 | 301,000 | 304,000 | 300,000 | 303,000 | 131 | 3,030 |
| 2005-12-05 | 303,000 | 304,000 | 300,000 | 301,000 | 151 | 3,010 |
| 2005-12-02 | 303,000 | 307,000 | 303,000 | 304,000 | 121 | 3,040 |
| 2005-12-01 | 305,000 | 305,000 | 302,000 | 303,000 | 51 | 3,030 |
| 2005-11-30 | 305,000 | 306,000 | 303,000 | 305,000 | 96 | 3,050 |
| 2005-11-29 | 301,000 | 302,000 | 300,000 | 302,000 | 73 | 3,020 |
| 2005-11-28 | 303,000 | 308,000 | 302,000 | 302,000 | 38 | 3,020 |
| 2005-11-25 | 305,000 | 306,000 | 301,000 | 304,000 | 34 | 3,040 |
| 2005-11-24 | 306,000 | 310,000 | 304,000 | 304,000 | 94 | 3,040 |
| 2005-11-22 | 309,000 | 310,000 | 305,000 | 306,000 | 34 | 3,060 |
| 2005-11-21 | 308,000 | 308,000 | 306,000 | 307,000 | 51 | 3,070 |
| 2005-11-18 | 310,000 | 313,000 | 305,000 | 308,000 | 138 | 3,080 |
| 2005-11-17 | 306,000 | 312,000 | 305,000 | 307,000 | 61 | 3,070 |
| 2005-11-16 | 307,000 | 311,000 | 303,000 | 308,000 | 142 | 3,080 |
| 2005-11-15 | 310,000 | 310,000 | 304,000 | 305,000 | 109 | 3,050 |
| 2005-11-14 | 313,000 | 314,000 | 308,000 | 308,000 | 69 | 3,080 |
| 2005-11-11 | 316,000 | 317,000 | 307,000 | 313,000 | 284 | 3,130 |
| 2005-11-10 | 320,000 | 321,000 | 315,000 | 316,000 | 95 | 3,160 |
| 2005-11-09 | 316,000 | 325,000 | 315,000 | 321,000 | 145 | 3,210 |
| 2005-11-08 | 324,000 | 325,000 | 315,000 | 317,000 | 90 | 3,170 |
| 2005-11-07 | 315,000 | 329,000 | 315,000 | 326,000 | 169 | 3,260 |
| 2005-11-04 | 320,000 | 321,000 | 313,000 | 315,000 | 140 | 3,150 |
| 2005-11-02 | 322,000 | 323,000 | 316,000 | 320,000 | 80 | 3,200 |
| 2005-11-01 | 325,000 | 325,000 | 321,000 | 323,000 | 70 | 3,230 |
| 2005-10-31 | 328,000 | 332,000 | 321,000 | 326,000 | 161 | 3,260 |
| 2005-10-28 | 315,000 | 335,000 | 314,000 | 325,000 | 292 | 3,250 |
| 2005-10-27 | 325,000 | 326,000 | 316,000 | 316,000 | 131 | 3,160 |
| 2005-10-26 | 334,000 | 335,000 | 326,000 | 328,000 | 158 | 3,280 |
| 2005-10-25 | 328,000 | 336,000 | 317,000 | 334,000 | 575 | 3,340 |
| 2005-10-24 | 311,000 | 330,000 | 311,000 | 327,000 | 451 | 3,270 |
| 2005-10-21 | 311,000 | 313,000 | 305,000 | 309,000 | 141 | 3,090 |
| 2005-10-20 | 311,000 | 314,000 | 309,000 | 313,000 | 109 | 3,130 |
| 2005-10-19 | 302,000 | 312,000 | 300,000 | 309,000 | 195 | 3,090 |
| 2005-10-18 | 304,000 | 304,000 | 300,000 | 303,000 | 77 | 3,030 |
| 2005-10-17 | 302,000 | 304,000 | 300,000 | 304,000 | 81 | 3,040 |
| 2005-10-14 | 304,000 | 305,000 | 300,000 | 304,000 | 173 | 3,040 |
| 2005-10-13 | 306,000 | 307,000 | 304,000 | 304,000 | 45 | 3,040 |
| 2005-10-12 | 307,000 | 308,000 | 304,000 | 307,000 | 90 | 3,070 |
| 2005-10-11 | 311,000 | 311,000 | 306,000 | 308,000 | 43 | 3,080 |
| 2005-10-07 | 307,000 | 310,000 | 305,000 | 308,000 | 50 | 3,080 |
| 2005-10-06 | 315,000 | 316,000 | 307,000 | 310,000 | 101 | 3,100 |
| 2005-10-05 | 314,000 | 318,000 | 311,000 | 315,000 | 62 | 3,150 |
| 2005-10-04 | 322,000 | 323,000 | 312,000 | 314,000 | 148 | 3,140 |
| 2005-10-03 | 309,000 | 322,000 | 304,000 | 322,000 | 275 | 3,220 |
| 2005-09-30 | 307,000 | 315,000 | 298,000 | 309,000 | 295 | 3,090 |
| 2005-09-29 | 319,000 | 320,000 | 305,000 | 309,000 | 101 | 3,090 |
| 2005-09-28 | 309,000 | 320,000 | 309,000 | 316,000 | 125 | 3,160 |
| 2005-09-27 | 321,000 | 322,000 | 301,000 | 309,000 | 302 | 3,090 |
| 2005-09-26 | 329,000 | 330,000 | 320,000 | 322,000 | 206 | 3,220 |
| 2005-09-22 | 325,000 | 326,000 | 321,000 | 326,000 | 206 | 3,260 |
| 2005-09-21 | 329,000 | 335,000 | 323,000 | 327,000 | 124 | 3,270 |
| 2005-09-20 | 335,000 | 336,000 | 330,000 | 332,000 | 214 | 3,320 |
| 2005-09-16 | 332,000 | 340,000 | 332,000 | 336,000 | 139 | 3,360 |
| 2005-09-15 | 337,000 | 338,000 | 332,000 | 332,000 | 186 | 3,320 |
| 2005-09-14 | 340,000 | 341,000 | 336,000 | 338,000 | 186 | 3,380 |
| 2005-09-13 | 346,000 | 348,000 | 339,000 | 343,000 | 270 | 3,430 |
| 2005-09-12 | 352,000 | 360,000 | 340,000 | 348,000 | 612 | 3,480 |
| 2005-09-09 | 337,000 | 364,000 | 334,000 | 352,000 | 2,553 | 3,520 |
| 2005-09-08 | 321,000 | 331,000 | 320,000 | 331,000 | 291 | 3,310 |
| 2005-09-07 | 326,000 | 328,000 | 321,000 | 323,000 | 260 | 3,230 |
| 2005-09-06 | 330,000 | 330,000 | 323,000 | 326,000 | 304 | 3,260 |
| 2005-09-05 | 339,000 | 340,000 | 328,000 | 330,000 | 466 | 3,300 |
| 2005-09-02 | 347,000 | 348,000 | 335,000 | 338,000 | 309 | 3,380 |
| 2005-09-01 | 339,000 | 348,000 | 334,000 | 347,000 | 470 | 3,470 |
| 2005-08-31 | 348,000 | 349,000 | 336,000 | 343,000 | 726 | 3,430 |
| 2005-08-30 | 348,000 | 369,000 | 340,000 | 348,000 | 966 | 3,480 |
| 2005-08-29 | 379,000 | 380,000 | 351,000 | 360,000 | 745 | 3,600 |
| 2005-08-26 | 386,000 | 398,000 | 380,000 | 385,000 | 863 | 3,850 |
| 2005-08-25 | 383,000 | 408,000 | 370,000 | 386,000 | 2,825 | 3,860 |
| 2005-08-24 | 402,000 | 420,000 | 375,000 | 380,000 | 4,082 | 3,800 |
| 2005-08-23 | 369,000 | 400,000 | 352,000 | 400,000 | 2,965 | 4,000 |
| 2005-08-22 | 375,000 | 405,000 | 368,000 | 370,000 | 5,463 | 3,700 |
| 2005-08-19 | 334,000 | 355,000 | 332,000 | 355,000 | 1,571 | 3,550 |
| 2005-08-18 | 339,000 | 346,000 | 324,000 | 330,000 | 1,129 | 3,300 |
| 2005-08-17 | 315,000 | 339,000 | 314,000 | 335,000 | 990 | 3,350 |
| 2005-08-16 | 311,000 | 316,000 | 306,000 | 313,000 | 145 | 3,130 |
| 2005-08-15 | 315,000 | 316,000 | 306,000 | 311,000 | 133 | 3,110 |
| 2005-08-12 | 322,000 | 325,000 | 313,000 | 315,000 | 169 | 3,150 |
| 2005-08-11 | 329,000 | 340,000 | 312,000 | 318,000 | 1,073 | 3,180 |
| 2005-08-10 | 294,000 | 325,000 | 292,000 | 323,000 | 355 | 3,230 |
| 2005-08-09 | 281,000 | 299,000 | 281,000 | 293,000 | 96 | 2,930 |
| 2005-08-08 | 289,000 | 289,000 | 278,000 | 280,000 | 126 | 2,800 |
| 2005-08-05 | 287,000 | 304,000 | 286,000 | 290,000 | 226 | 2,900 |
| 2005-08-04 | 298,000 | 299,000 | 286,000 | 287,000 | 240 | 2,870 |
| 2005-08-03 | 309,000 | 310,000 | 300,000 | 301,000 | 197 | 3,010 |
| 2005-08-02 | 315,000 | 316,000 | 309,000 | 310,000 | 146 | 3,100 |
| 2005-08-01 | 315,000 | 318,000 | 313,000 | 316,000 | 130 | 3,160 |
| 2005-07-29 | 317,000 | 318,000 | 314,000 | 316,000 | 192 | 3,160 |
| 2005-07-28 | 319,000 | 320,000 | 316,000 | 317,000 | 125 | 3,170 |
| 2005-07-27 | 320,000 | 322,000 | 319,000 | 319,000 | 105 | 3,190 |
| 2005-07-26 | 320,000 | 322,000 | 319,000 | 320,000 | 123 | 3,200 |
| 2005-07-25 | 328,000 | 329,000 | 320,000 | 320,000 | 124 | 3,200 |
| 2005-07-22 | 326,000 | 326,000 | 322,000 | 323,000 | 83 | 3,230 |
| 2005-07-21 | 329,000 | 330,000 | 323,000 | 326,000 | 140 | 3,260 |
| 2005-07-20 | 324,000 | 342,000 | 324,000 | 328,000 | 879 | 3,280 |
| 2005-07-19 | 321,000 | 325,000 | 321,000 | 324,000 | 85 | 3,240 |
| 2005-07-15 | 321,000 | 327,000 | 320,000 | 321,000 | 166 | 3,210 |
| 2005-07-14 | 327,000 | 328,000 | 318,000 | 319,000 | 264 | 3,190 |
| 2005-07-13 | 325,000 | 335,000 | 324,000 | 324,000 | 523 | 3,240 |
| 2005-07-12 | 319,000 | 323,000 | 318,000 | 323,000 | 219 | 3,230 |
| 2005-07-11 | 320,000 | 320,000 | 317,000 | 318,000 | 150 | 3,180 |
| 2005-07-08 | 315,000 | 318,000 | 314,000 | 317,000 | 251 | 3,170 |
| 2005-07-07 | 318,000 | 319,000 | 315,000 | 316,000 | 238 | 3,160 |
| 2005-07-06 | 322,000 | 323,000 | 318,000 | 319,000 | 178 | 3,190 |
| 2005-07-05 | 324,000 | 326,000 | 321,000 | 322,000 | 117 | 3,220 |
| 2005-07-04 | 319,000 | 331,000 | 318,000 | 322,000 | 313 | 3,220 |
| 2005-07-01 | 320,000 | 321,000 | 318,000 | 318,000 | 142 | 3,180 |
| 2005-06-30 | 318,000 | 325,000 | 316,000 | 318,000 | 207 | 3,180 |
| 2005-06-29 | 319,000 | 322,000 | 317,000 | 318,000 | 178 | 3,180 |
| 2005-06-28 | 326,000 | 327,000 | 318,000 | 318,000 | 372 | 3,180 |
| 2005-06-27 | 343,000 | 344,000 | 325,000 | 326,000 | 355 | 3,260 |
| 2005-06-24 | 332,000 | 348,000 | 330,000 | 341,000 | 888 | 3,410 |
| 2005-06-23 | 328,000 | 338,000 | 324,000 | 335,000 | 340 | 3,350 |
| 2005-06-22 | 334,000 | 336,000 | 326,000 | 327,000 | 193 | 3,270 |
| 2005-06-21 | 321,000 | 340,000 | 321,000 | 330,000 | 581 | 3,300 |
| 2005-06-20 | 318,000 | 324,000 | 317,000 | 321,000 | 138 | 3,210 |
| 2005-06-17 | 319,000 | 322,000 | 316,000 | 317,000 | 209 | 3,170 |
| 2005-06-16 | 318,000 | 327,000 | 315,000 | 319,000 | 213 | 3,190 |
| 2005-06-15 | 316,000 | 319,000 | 312,000 | 318,000 | 73 | 3,180 |
| 2005-06-14 | 326,000 | 329,000 | 312,000 | 315,000 | 255 | 3,150 |
| 2005-06-13 | 313,000 | 330,000 | 311,000 | 326,000 | 265 | 3,260 |
| 2005-06-10 | 319,000 | 320,000 | 311,000 | 312,000 | 123 | 3,120 |
| 2005-06-09 | 311,000 | 320,000 | 309,000 | 311,000 | 132 | 3,110 |
| 2005-06-08 | 318,000 | 318,000 | 309,000 | 312,000 | 192 | 3,120 |
| 2005-06-07 | 322,000 | 324,000 | 317,000 | 318,000 | 175 | 3,180 |
| 2005-06-06 | 326,000 | 327,000 | 321,000 | 322,000 | 143 | 3,220 |
| 2005-06-03 | 330,000 | 333,000 | 321,000 | 325,000 | 225 | 3,250 |
| 2005-06-02 | 339,000 | 340,000 | 329,000 | 330,000 | 324 | 3,300 |
| 2005-06-01 | 324,000 | 344,000 | 324,000 | 335,000 | 638 | 3,350 |
| 2005-05-31 | 320,000 | 331,000 | 316,000 | 323,000 | 355 | 3,230 |
| 2005-05-30 | 334,000 | 345,000 | 318,000 | 320,000 | 478 | 3,200 |
| 2005-05-27 | 307,000 | 353,000 | 307,000 | 334,000 | 1,634 | 3,340 |
| 2005-05-26 | 314,000 | 315,000 | 300,000 | 302,000 | 176 | 3,020 |
| 2005-05-25 | 328,000 | 329,000 | 309,000 | 320,000 | 324 | 3,200 |
| 2005-05-24 | 333,000 | 335,000 | 326,000 | 330,000 | 462 | 3,300 |
| 2005-05-23 | 340,000 | 346,000 | 332,000 | 339,000 | 248 | 3,390 |
| 2005-05-20 | 349,000 | 354,000 | 333,000 | 340,000 | 628 | 3,400 |
| 2005-05-19 | 360,000 | 362,000 | 330,000 | 355,000 | 417 | 3,550 |
| 2005-05-18 | 374,000 | 395,000 | 370,000 | 380,000 | 121 | 3,800 |
| 2005-05-17 | 420,000 | 420,000 | 361,000 | 369,000 | 231 | 3,690 |
| 2005-05-16 | 435,000 | 440,000 | 420,000 | 420,000 | 118 | 4,200 |
| 2005-05-13 | 448,000 | 448,000 | 426,000 | 428,000 | 122 | 4,280 |
| 2005-05-12 | 444,000 | 447,000 | 434,000 | 447,000 | 157 | 4,470 |
| 2005-05-11 | 447,000 | 465,000 | 440,000 | 444,000 | 268 | 4,440 |
| 2005-05-10 | 450,000 | 487,000 | 438,000 | 443,000 | 674 | 4,430 |
| 2005-05-09 | 442,000 | 460,000 | 420,000 | 435,000 | 328 | 4,350 |
| 2005-05-06 | 463,000 | 497,000 | 439,000 | 442,000 | 686 | 4,420 |
| 2005-05-02 | 415,000 | 501,000 | 405,000 | 464,000 | 1,211 | 4,640 |
| 2005-04-28 | 410,000 | 424,000 | 407,000 | 415,000 | 225 | 4,150 |
| 2005-04-27 | 430,000 | 438,000 | 416,000 | 428,000 | 510 | 4,280 |
| 2005-04-26 | 435,000 | 436,000 | 404,000 | 411,000 | 419 | 4,110 |
| 2005-04-25 | 490,000 | 491,000 | 427,000 | 439,000 | 675 | 4,390 |
| 2005-04-22 | 529,000 | 545,000 | 488,000 | 490,000 | 664 | 4,900 |
| 2005-04-21 | 489,000 | 555,000 | 489,000 | 505,000 | 1,059 | 5,050 |
| 2005-04-20 | 575,000 | 576,000 | 486,000 | 490,000 | 1,932 | 4,900 |
| 2005-04-19 | 600,000 | 680,000 | 555,000 | 576,000 | 5,189 | 5,760 |
| 2005-04-18 | 414,000 | 560,000 | 414,000 | 555,000 | 3,278 | 5,550 |
| 2005-04-15 | 337,000 | 470,000 | 337,000 | 405,000 | 2,264 | 4,050 |
| 2005-04-14 | 343,000 | 343,000 | 335,000 | 336,000 | 41 | 3,360 |
| 2005-04-13 | 343,000 | 345,000 | 342,000 | 343,000 | 22 | 3,430 |
| 2005-04-12 | 341,000 | 343,000 | 341,000 | 343,000 | 40 | 3,430 |
| 2005-04-11 | 349,000 | 349,000 | 344,000 | 344,000 | 58 | 3,440 |
| 2005-04-08 | 341,000 | 349,000 | 341,000 | 347,000 | 66 | 3,470 |
| 2005-04-07 | 346,000 | 347,000 | 339,000 | 341,000 | 105 | 3,410 |
| 2005-04-06 | 338,000 | 351,000 | 338,000 | 346,000 | 177 | 3,460 |
| 2005-04-05 | 343,000 | 344,000 | 332,000 | 339,000 | 85 | 3,390 |
| 2005-04-04 | 351,000 | 352,000 | 344,000 | 344,000 | 67 | 3,440 |
| 2005-04-01 | 353,000 | 354,000 | 349,000 | 351,000 | 157 | 3,510 |
| 2005-03-31 | 355,000 | 356,000 | 351,000 | 354,000 | 138 | 3,540 |
| 2005-03-30 | 363,000 | 364,000 | 350,000 | 355,000 | 248 | 3,550 |
| 2005-03-29 | 354,000 | 365,000 | 353,000 | 361,000 | 425 | 3,610 |
| 2005-03-28 | 359,000 | 360,000 | 335,000 | 351,000 | 776 | 3,510 |
| 2005-03-25 | 1,290,000 | 1,300,000 | 1,220,000 | 1,220,000 | 228 | 3,050 |
| 2005-03-24 | 1,290,000 | 1,310,000 | 1,280,000 | 1,290,000 | 118 | 3,225 |
| 2005-03-23 | 1,230,000 | 1,310,000 | 1,230,000 | 1,270,000 | 159 | 3,175 |
| 2005-03-22 | 1,230,000 | 1,230,000 | 1,220,000 | 1,230,000 | 72 | 3,075 |
| 2005-03-18 | 1,220,000 | 1,230,000 | 1,210,000 | 1,220,000 | 28 | 3,050 |
| 2005-03-17 | 1,180,000 | 1,210,000 | 1,180,000 | 1,210,000 | 78 | 3,025 |
| 2005-03-16 | 1,210,000 | 1,210,000 | 1,170,000 | 1,190,000 | 61 | 2,975 |
| 2005-03-15 | 1,240,000 | 1,240,000 | 1,200,000 | 1,210,000 | 103 | 3,025 |
| 2005-03-14 | 1,260,000 | 1,260,000 | 1,230,000 | 1,240,000 | 48 | 3,100 |
| 2005-03-11 | 1,260,000 | 1,270,000 | 1,230,000 | 1,260,000 | 88 | 3,150 |
| 2005-03-10 | 1,260,000 | 1,270,000 | 1,250,000 | 1,260,000 | 30 | 3,150 |
| 2005-03-09 | 1,260,000 | 1,270,000 | 1,250,000 | 1,270,000 | 44 | 3,175 |
| 2005-03-08 | 1,260,000 | 1,270,000 | 1,240,000 | 1,260,000 | 57 | 3,150 |
| 2005-03-07 | 1,280,000 | 1,280,000 | 1,240,000 | 1,270,000 | 57 | 3,175 |
| 2005-03-04 | 1,270,000 | 1,280,000 | 1,260,000 | 1,280,000 | 46 | 3,200 |
| 2005-03-03 | 1,280,000 | 1,290,000 | 1,270,000 | 1,270,000 | 73 | 3,175 |
| 2005-03-02 | 1,290,000 | 1,300,000 | 1,280,000 | 1,280,000 | 41 | 3,200 |
| 2005-03-01 | 1,300,000 | 1,310,000 | 1,270,000 | 1,280,000 | 118 | 3,200 |
| 2005-02-28 | 1,330,000 | 1,330,000 | 1,300,000 | 1,300,000 | 81 | 3,250 |
| 2005-02-25 | 1,350,000 | 1,350,000 | 1,300,000 | 1,330,000 | 63 | 3,325 |
| 2005-02-24 | 1,340,000 | 1,360,000 | 1,340,000 | 1,340,000 | 61 | 3,350 |
| 2005-02-23 | 1,330,000 | 1,370,000 | 1,310,000 | 1,340,000 | 153 | 3,350 |
| 2005-02-22 | 1,280,000 | 1,350,000 | 1,270,000 | 1,340,000 | 206 | 3,350 |
| 2005-02-21 | 1,230,000 | 1,310,000 | 1,230,000 | 1,260,000 | 213 | 3,150 |
| 2005-02-18 | 1,260,000 | 1,260,000 | 1,220,000 | 1,240,000 | 93 | 3,100 |
| 2005-02-17 | 1,260,000 | 1,310,000 | 1,230,000 | 1,260,000 | 180 | 3,150 |
| 2005-02-16 | 1,330,000 | 1,340,000 | 1,250,000 | 1,290,000 | 288 | 3,225 |
| 2005-02-15 | 1,340,000 | 1,360,000 | 1,330,000 | 1,340,000 | 139 | 3,350 |
| 2005-02-14 | 1,350,000 | 1,380,000 | 1,320,000 | 1,350,000 | 209 | 3,375 |
| 2005-02-10 | 1,410,000 | 1,420,000 | 1,340,000 | 1,360,000 | 605 | 3,400 |
| 2005-02-09 | 1,600,000 | 1,610,000 | 1,400,000 | 1,410,000 | 1,124 | 3,525 |
| 2005-02-08 | 1,530,000 | 1,560,000 | 1,440,000 | 1,530,000 | 571 | 3,825 |
| 2005-02-07 | 1,570,000 | 1,610,000 | 1,540,000 | 1,540,000 | 886 | 3,850 |
| 2005-02-04 | 1,440,000 | 1,530,000 | 1,440,000 | 1,520,000 | 764 | 3,800 |
| 2005-02-03 | 1,430,000 | 1,450,000 | 1,410,000 | 1,440,000 | 168 | 3,600 |
| 2005-02-02 | 1,430,000 | 1,460,000 | 1,410,000 | 1,430,000 | 241 | 3,575 |
| 2005-02-01 | 1,350,000 | 1,440,000 | 1,350,000 | 1,430,000 | 305 | 3,575 |
| 2005-01-31 | 1,330,000 | 1,360,000 | 1,310,000 | 1,350,000 | 88 | 3,375 |
| 2005-01-28 | 1,330,000 | 1,340,000 | 1,280,000 | 1,340,000 | 126 | 3,350 |
| 2005-01-27 | 1,380,000 | 1,380,000 | 1,320,000 | 1,330,000 | 143 | 3,325 |
| 2005-01-26 | 1,390,000 | 1,400,000 | 1,360,000 | 1,380,000 | 113 | 3,450 |
| 2005-01-25 | 1,410,000 | 1,420,000 | 1,380,000 | 1,380,000 | 136 | 3,450 |
| 2005-01-24 | 1,400,000 | 1,450,000 | 1,380,000 | 1,420,000 | 173 | 3,550 |
| 2005-01-21 | 1,370,000 | 1,440,000 | 1,340,000 | 1,420,000 | 315 | 3,550 |
| 2005-01-20 | 1,410,000 | 1,430,000 | 1,380,000 | 1,390,000 | 180 | 3,475 |
| 2005-01-19 | 1,390,000 | 1,470,000 | 1,390,000 | 1,450,000 | 336 | 3,625 |
| 2005-01-18 | 1,390,000 | 1,440,000 | 1,360,000 | 1,420,000 | 346 | 3,550 |
| 2005-01-17 | 1,520,000 | 1,530,000 | 1,380,000 | 1,380,000 | 455 | 3,450 |
| 2005-01-14 | 1,580,000 | 1,600,000 | 1,460,000 | 1,520,000 | 1,256 | 3,800 |
| 2005-01-13 | 1,450,000 | 1,640,000 | 1,440,000 | 1,630,000 | 1,992 | 4,075 |
| 2005-01-12 | 1,390,000 | 1,440,000 | 1,360,000 | 1,440,000 | 689 | 3,600 |
| 2005-01-11 | 1,260,000 | 1,380,000 | 1,260,000 | 1,360,000 | 687 | 3,400 |
| 2005-01-07 | 1,280,000 | 1,330,000 | 1,240,000 | 1,250,000 | 476 | 3,125 |
| 2005-01-06 | 1,180,000 | 1,310,000 | 1,160,000 | 1,270,000 | 936 | 3,175 |
| 2005-01-05 | 1,170,000 | 1,200,000 | 1,120,000 | 1,180,000 | 228 | 2,950 |
| 2005-01-04 | 1,190,000 | 1,210,000 | 1,160,000 | 1,180,000 | 93 | 2,950 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→4株
