3723 日本ファルコム(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 | 121,000 | 121,000 | 119,000 | 119,000 | 499 | 1,190 |
| 2005-12-29 | 122,000 | 122,000 | 119,000 | 120,000 | 1,072 | 1,200 |
| 2005-12-28 | 117,000 | 124,000 | 116,000 | 123,000 | 2,059 | 1,230 |
| 2005-12-27 | 120,000 | 120,000 | 115,000 | 117,000 | 1,010 | 1,170 |
| 2005-12-26 | 117,000 | 121,000 | 116,000 | 120,000 | 1,215 | 1,200 |
| 2005-12-22 | 118,000 | 120,000 | 116,000 | 116,000 | 551 | 1,160 |
| 2005-12-21 | 120,000 | 120,000 | 118,000 | 118,000 | 744 | 1,180 |
| 2005-12-20 | 124,000 | 125,000 | 121,000 | 121,000 | 870 | 1,210 |
| 2005-12-19 | 122,000 | 125,000 | 120,000 | 123,000 | 1,763 | 1,230 |
| 2005-12-16 | 118,000 | 122,000 | 118,000 | 119,000 | 1,674 | 1,190 |
| 2005-12-15 | 115,000 | 117,000 | 114,000 | 117,000 | 594 | 1,170 |
| 2005-12-14 | 115,000 | 116,000 | 114,000 | 115,000 | 510 | 1,150 |
| 2005-12-13 | 116,000 | 117,000 | 114,000 | 116,000 | 657 | 1,160 |
| 2005-12-12 | 118,000 | 119,000 | 116,000 | 116,000 | 567 | 1,160 |
| 2005-12-09 | 116,000 | 119,000 | 116,000 | 117,000 | 279 | 1,170 |
| 2005-12-08 | 118,000 | 118,000 | 116,000 | 116,000 | 339 | 1,160 |
| 2005-12-07 | 116,000 | 119,000 | 116,000 | 118,000 | 393 | 1,180 |
| 2005-12-06 | 116,000 | 117,000 | 115,000 | 115,000 | 352 | 1,150 |
| 2005-12-05 | 118,000 | 118,000 | 116,000 | 117,000 | 518 | 1,170 |
| 2005-12-02 | 117,000 | 120,000 | 117,000 | 118,000 | 782 | 1,180 |
| 2005-12-01 | 118,000 | 118,000 | 116,000 | 117,000 | 796 | 1,170 |
| 2005-11-30 | 120,000 | 121,000 | 117,000 | 119,000 | 621 | 1,190 |
| 2005-11-29 | 120,000 | 121,000 | 120,000 | 121,000 | 397 | 1,210 |
| 2005-11-28 | 124,000 | 124,000 | 121,000 | 122,000 | 426 | 1,220 |
| 2005-11-25 | 125,000 | 126,000 | 123,000 | 124,000 | 804 | 1,240 |
| 2005-11-24 | 120,000 | 124,000 | 120,000 | 121,000 | 638 | 1,210 |
| 2005-11-22 | 123,000 | 123,000 | 120,000 | 121,000 | 508 | 1,210 |
| 2005-11-21 | 126,000 | 127,000 | 123,000 | 123,000 | 960 | 1,230 |
| 2005-11-18 | 123,000 | 124,000 | 119,000 | 124,000 | 1,497 | 1,240 |
| 2005-11-17 | 127,000 | 129,000 | 126,000 | 127,000 | 687 | 1,270 |
| 2005-11-16 | 128,000 | 129,000 | 125,000 | 126,000 | 622 | 1,260 |
| 2005-11-15 | 129,000 | 129,000 | 125,000 | 127,000 | 681 | 1,270 |
| 2005-11-14 | 129,000 | 130,000 | 127,000 | 129,000 | 445 | 1,290 |
| 2005-11-11 | 132,000 | 132,000 | 127,000 | 130,000 | 1,038 | 1,300 |
| 2005-11-10 | 127,000 | 134,000 | 126,000 | 131,000 | 2,298 | 1,310 |
| 2005-11-09 | 127,000 | 127,000 | 124,000 | 127,000 | 581 | 1,270 |
| 2005-11-08 | 123,000 | 128,000 | 123,000 | 128,000 | 735 | 1,280 |
| 2005-11-07 | 126,000 | 126,000 | 122,000 | 122,000 | 870 | 1,220 |
| 2005-11-04 | 128,000 | 130,000 | 124,000 | 126,000 | 1,203 | 1,260 |
| 2005-11-02 | 133,000 | 133,000 | 123,000 | 126,000 | 3,687 | 1,260 |
| 2005-11-01 | 138,000 | 139,000 | 133,000 | 133,000 | 1,353 | 1,330 |
| 2005-10-31 | 134,000 | 144,000 | 133,000 | 138,000 | 10,515 | 1,380 |
| 2005-10-28 | 126,000 | 130,000 | 126,000 | 130,000 | 651 | 1,300 |
| 2005-10-27 | 129,000 | 129,000 | 125,000 | 125,000 | 706 | 1,250 |
| 2005-10-26 | 130,000 | 132,000 | 126,000 | 129,000 | 2,441 | 1,290 |
| 2005-10-25 | 120,000 | 133,000 | 120,000 | 129,000 | 7,390 | 1,290 |
| 2005-10-24 | 122,000 | 122,000 | 118,000 | 118,000 | 1,685 | 1,180 |
| 2005-10-21 | 116,000 | 132,000 | 115,000 | 124,000 | 5,401 | 1,240 |
| 2005-10-20 | 115,000 | 116,000 | 114,000 | 115,000 | 269 | 1,150 |
| 2005-10-19 | 117,000 | 117,000 | 114,000 | 116,000 | 284 | 1,160 |
| 2005-10-18 | 115,000 | 117,000 | 115,000 | 116,000 | 293 | 1,160 |
| 2005-10-17 | 119,000 | 120,000 | 115,000 | 115,000 | 492 | 1,150 |
| 2005-10-14 | 115,000 | 118,000 | 115,000 | 118,000 | 365 | 1,180 |
| 2005-10-13 | 116,000 | 117,000 | 115,000 | 115,000 | 360 | 1,150 |
| 2005-10-12 | 117,000 | 118,000 | 114,000 | 117,000 | 481 | 1,170 |
| 2005-10-11 | 120,000 | 121,000 | 117,000 | 119,000 | 655 | 1,190 |
| 2005-10-07 | 126,000 | 126,000 | 121,000 | 123,000 | 425 | 1,230 |
| 2005-10-06 | 128,000 | 128,000 | 123,000 | 125,000 | 906 | 1,250 |
| 2005-10-05 | 123,000 | 130,000 | 123,000 | 129,000 | 1,224 | 1,290 |
| 2005-10-04 | 124,000 | 125,000 | 122,000 | 123,000 | 424 | 1,230 |
| 2005-10-03 | 120,000 | 122,000 | 117,000 | 122,000 | 673 | 1,220 |
| 2005-09-30 | 120,000 | 123,000 | 115,000 | 118,000 | 772 | 1,180 |
| 2005-09-29 | 114,000 | 122,000 | 114,000 | 117,000 | 1,518 | 1,170 |
| 2005-09-28 | 110,000 | 115,000 | 107,000 | 112,000 | 845 | 1,120 |
| 2005-09-27 | 119,000 | 120,000 | 113,000 | 114,000 | 921 | 1,140 |
| 2005-09-26 | 126,000 | 126,000 | 121,000 | 121,000 | 493 | 1,210 |
| 2005-09-22 | 121,000 | 128,000 | 117,000 | 124,000 | 972 | 1,240 |
| 2005-09-21 | 128,000 | 128,000 | 120,000 | 121,000 | 1,543 | 1,210 |
| 2005-09-20 | 133,000 | 134,000 | 130,000 | 130,000 | 1,183 | 1,300 |
| 2005-09-16 | 134,000 | 134,000 | 133,000 | 134,000 | 606 | 1,340 |
| 2005-09-15 | 137,000 | 137,000 | 134,000 | 135,000 | 746 | 1,350 |
| 2005-09-14 | 134,000 | 137,000 | 133,000 | 136,000 | 971 | 1,360 |
| 2005-09-13 | 136,000 | 136,000 | 134,000 | 134,000 | 553 | 1,340 |
| 2005-09-12 | 137,000 | 138,000 | 135,000 | 136,000 | 741 | 1,360 |
| 2005-09-09 | 138,000 | 138,000 | 135,000 | 136,000 | 565 | 1,360 |
| 2005-09-08 | 140,000 | 141,000 | 136,000 | 138,000 | 723 | 1,380 |
| 2005-09-07 | 138,000 | 140,000 | 136,000 | 139,000 | 836 | 1,390 |
| 2005-09-06 | 140,000 | 140,000 | 137,000 | 137,000 | 1,181 | 1,370 |
| 2005-09-05 | 144,000 | 145,000 | 139,000 | 140,000 | 1,429 | 1,400 |
| 2005-09-02 | 148,000 | 152,000 | 140,000 | 142,000 | 4,396 | 1,420 |
| 2005-09-01 | 142,000 | 152,000 | 140,000 | 148,000 | 6,647 | 1,480 |
| 2005-08-31 | 139,000 | 143,000 | 138,000 | 140,000 | 1,886 | 1,400 |
| 2005-08-30 | 133,000 | 146,000 | 131,000 | 139,000 | 5,321 | 1,390 |
| 2005-08-29 | 140,000 | 140,000 | 134,000 | 134,000 | 2,076 | 1,340 |
| 2005-08-26 | 143,000 | 144,000 | 139,000 | 140,000 | 1,803 | 1,400 |
| 2005-08-25 | 148,000 | 149,000 | 141,000 | 143,000 | 2,549 | 1,430 |
| 2005-08-24 | 145,000 | 148,000 | 141,000 | 145,000 | 3,739 | 1,450 |
| 2005-08-23 | 150,000 | 153,000 | 141,000 | 144,000 | 11,268 | 1,440 |
| 2005-08-22 | 141,000 | 159,000 | 141,000 | 159,000 | 6,181 | 1,590 |
| 2005-08-19 | 140,000 | 144,000 | 136,000 | 139,000 | 3,043 | 1,390 |
| 2005-08-18 | 143,000 | 147,000 | 141,000 | 145,000 | 2,379 | 1,450 |
| 2005-08-17 | 154,000 | 156,000 | 152,000 | 155,000 | 117 | 1,550 |
| 2005-08-16 | 158,000 | 159,000 | 154,000 | 156,000 | 212 | 1,560 |
| 2005-08-15 | 162,000 | 164,000 | 158,000 | 160,000 | 229 | 1,600 |
| 2005-08-12 | 159,000 | 171,000 | 157,000 | 164,000 | 510 | 1,640 |
| 2005-08-11 | 165,000 | 168,000 | 159,000 | 159,000 | 195 | 1,590 |
| 2005-08-10 | 170,000 | 171,000 | 153,000 | 163,000 | 357 | 1,630 |
| 2005-08-09 | 170,000 | 174,000 | 165,000 | 169,000 | 387 | 1,690 |
| 2005-08-08 | 173,000 | 188,000 | 163,000 | 172,000 | 3,579 | 1,720 |
| 2005-08-05 | 145,000 | 163,000 | 145,000 | 163,000 | 244 | 1,630 |
| 2005-08-04 | 153,000 | 153,000 | 139,000 | 143,000 | 287 | 1,430 |
| 2005-08-03 | 164,000 | 164,000 | 152,000 | 152,000 | 301 | 1,520 |
| 2005-08-02 | 167,000 | 168,000 | 159,000 | 162,000 | 474 | 1,620 |
| 2005-08-01 | 180,000 | 180,000 | 168,000 | 173,000 | 377 | 1,730 |
| 2005-07-29 | 185,000 | 185,000 | 180,000 | 182,000 | 166 | 1,820 |
| 2005-07-28 | 183,000 | 184,000 | 181,000 | 184,000 | 176 | 1,840 |
| 2005-07-27 | 191,000 | 191,000 | 184,000 | 184,000 | 250 | 1,840 |
| 2005-07-26 | 192,000 | 193,000 | 187,000 | 188,000 | 363 | 1,880 |
| 2005-07-25 | 190,000 | 198,000 | 187,000 | 190,000 | 520 | 1,900 |
| 2005-07-22 | 198,000 | 198,000 | 188,000 | 191,000 | 389 | 1,910 |
| 2005-07-21 | 192,000 | 212,000 | 191,000 | 192,000 | 1,993 | 1,920 |
| 2005-07-20 | 186,000 | 189,000 | 184,000 | 187,000 | 523 | 1,870 |
| 2005-07-19 | 202,000 | 206,000 | 187,000 | 192,000 | 643 | 1,920 |
| 2005-07-15 | 210,000 | 210,000 | 200,000 | 202,000 | 884 | 2,020 |
| 2005-07-14 | 203,000 | 215,000 | 200,000 | 206,000 | 961 | 2,060 |
| 2005-07-13 | 224,000 | 244,000 | 207,000 | 211,000 | 7,642 | 2,110 |
| 2005-07-12 | 184,000 | 204,000 | 180,000 | 204,000 | 1,769 | 2,040 |
| 2005-07-11 | 188,000 | 191,000 | 173,000 | 174,000 | 1,094 | 1,740 |
| 2005-07-08 | 194,000 | 196,000 | 177,000 | 180,000 | 2,004 | 1,800 |
| 2005-07-07 | 222,000 | 245,000 | 195,000 | 200,000 | 7,229 | 2,000 |
| 2005-07-06 | 223,000 | 223,000 | 223,000 | 223,000 | 232 | 2,230 |
| 2005-07-05 | 181,000 | 193,000 | 181,000 | 193,000 | 2,132 | 1,930 |
| 2005-07-04 | 144,000 | 163,000 | 144,000 | 163,000 | 1,534 | 1,630 |
| 2005-07-01 | 141,000 | 146,000 | 140,000 | 143,000 | 432 | 1,430 |
| 2005-06-30 | 145,000 | 147,000 | 135,000 | 139,000 | 771 | 1,390 |
| 2005-06-29 | 145,000 | 163,000 | 143,000 | 144,000 | 3,672 | 1,440 |
| 2005-06-27 | 143,000 | 143,000 | 143,000 | 143,000 | 333 | 1,430 |
| 2005-06-24 | 506,000 | 515,000 | 501,000 | 515,000 | 914 | 1,030 |
| 2005-06-23 | 505,000 | 511,000 | 500,000 | 509,000 | 550 | 1,018 |
| 2005-06-22 | 501,000 | 515,000 | 496,000 | 500,000 | 823 | 1,000 |
| 2005-06-21 | 507,000 | 509,000 | 491,000 | 499,000 | 280 | 998 |
| 2005-06-20 | 488,000 | 502,000 | 483,000 | 496,000 | 493 | 992 |
| 2005-06-17 | 483,000 | 491,000 | 478,000 | 481,000 | 170 | 962 |
| 2005-06-16 | 480,000 | 489,000 | 476,000 | 480,000 | 128 | 960 |
| 2005-06-15 | 479,000 | 485,000 | 470,000 | 474,000 | 208 | 948 |
| 2005-06-14 | 486,000 | 492,000 | 476,000 | 476,000 | 232 | 952 |
| 2005-06-13 | 496,000 | 496,000 | 483,000 | 494,000 | 209 | 988 |
| 2005-06-10 | 501,000 | 501,000 | 489,000 | 495,000 | 172 | 990 |
| 2005-06-09 | 500,000 | 502,000 | 491,000 | 496,000 | 163 | 992 |
| 2005-06-08 | 506,000 | 506,000 | 491,000 | 493,000 | 183 | 986 |
| 2005-06-07 | 506,000 | 515,000 | 489,000 | 498,000 | 300 | 996 |
| 2005-06-06 | 514,000 | 523,000 | 495,000 | 497,000 | 609 | 994 |
| 2005-06-03 | 481,000 | 523,000 | 475,000 | 514,000 | 1,971 | 1,028 |
| 2005-06-02 | 472,000 | 485,000 | 469,000 | 473,000 | 203 | 946 |
| 2005-06-01 | 466,000 | 486,000 | 462,000 | 467,000 | 291 | 934 |
| 2005-05-31 | 465,000 | 478,000 | 450,000 | 475,000 | 196 | 950 |
| 2005-05-30 | 472,000 | 478,000 | 463,000 | 468,000 | 144 | 936 |
| 2005-05-27 | 484,000 | 490,000 | 452,000 | 457,000 | 477 | 914 |
| 2005-05-26 | 501,000 | 510,000 | 471,000 | 489,000 | 254 | 978 |
| 2005-05-25 | 517,000 | 525,000 | 494,000 | 499,000 | 317 | 998 |
| 2005-05-24 | 518,000 | 548,000 | 495,000 | 502,000 | 517 | 1,004 |
| 2005-05-23 | 530,000 | 600,000 | 520,000 | 538,000 | 2,621 | 1,076 |
| 2005-05-20 | 510,000 | 510,000 | 510,000 | 510,000 | 115 | 1,020 |
| 2005-05-19 | 415,000 | 451,000 | 402,000 | 435,000 | 385 | 870 |
| 2005-05-18 | 406,000 | 420,000 | 375,000 | 410,000 | 365 | 820 |
| 2005-05-17 | 460,000 | 460,000 | 395,000 | 401,000 | 434 | 802 |
| 2005-05-16 | 475,000 | 492,000 | 430,000 | 445,000 | 362 | 890 |
| 2005-05-13 | 472,000 | 493,000 | 469,000 | 470,000 | 241 | 940 |
| 2005-05-12 | 490,000 | 500,000 | 474,000 | 474,000 | 337 | 948 |
| 2005-05-11 | 469,000 | 500,000 | 462,000 | 489,000 | 438 | 978 |
| 2005-05-10 | 488,000 | 508,000 | 465,000 | 476,000 | 580 | 952 |
| 2005-05-09 | 545,000 | 556,000 | 482,000 | 483,000 | 1,110 | 966 |
| 2005-05-06 | 545,000 | 545,000 | 538,000 | 545,000 | 726 | 1,090 |
| 2005-05-02 | 464,000 | 495,000 | 445,000 | 495,000 | 1,008 | 990 |
| 2005-04-28 | 454,000 | 474,000 | 441,000 | 445,000 | 845 | 890 |
| 2005-04-27 | 510,000 | 510,000 | 445,000 | 449,000 | 1,608 | 898 |
| 2005-04-26 | 490,000 | 538,000 | 445,000 | 518,000 | 2,775 | 1,036 |
| 2005-04-25 | 590,000 | 595,000 | 510,000 | 510,000 | 1,848 | 1,020 |
| 2005-04-22 | 630,000 | 732,000 | 550,000 | 610,000 | 2,721 | 1,220 |
| 2005-04-21 | 632,000 | 632,000 | 494,000 | 632,000 | 2,940 | 1,264 |
| 2005-04-18 | 432,000 | 432,000 | 432,000 | 432,000 | 973 | 864 |
| 2005-04-15 | 362,000 | 395,000 | 361,000 | 382,000 | 1,404 | 764 |
| 2005-04-14 | 360,000 | 374,000 | 352,000 | 357,000 | 298 | 714 |
| 2005-04-13 | 384,000 | 417,000 | 345,000 | 370,000 | 1,334 | 740 |
| 2005-04-12 | 422,000 | 451,000 | 376,000 | 379,000 | 3,360 | 758 |
| 2005-04-11 | 377,000 | 402,000 | 369,000 | 402,000 | 1,295 | 804 |
| 2005-04-08 | 385,000 | 388,000 | 338,000 | 352,000 | 1,135 | 704 |
| 2005-04-07 | 385,000 | 398,000 | 363,000 | 386,000 | 915 | 772 |
| 2005-04-06 | 399,000 | 400,000 | 354,000 | 400,000 | 1,809 | 800 |
| 2005-04-05 | 298,000 | 350,000 | 291,000 | 350,000 | 1,108 | 700 |
| 2005-04-04 | 301,000 | 303,000 | 290,000 | 300,000 | 34 | 600 |
| 2005-04-01 | 300,000 | 309,000 | 300,000 | 301,000 | 78 | 602 |
| 2005-03-31 | 295,000 | 300,000 | 293,000 | 300,000 | 12 | 600 |
| 2005-03-30 | 303,000 | 314,000 | 293,000 | 299,000 | 78 | 598 |
| 2005-03-29 | 293,000 | 305,000 | 286,000 | 305,000 | 56 | 610 |
| 2005-03-28 | 296,000 | 296,000 | 285,000 | 285,000 | 36 | 570 |
| 2005-03-25 | 316,000 | 316,000 | 296,000 | 296,000 | 143 | 592 |
| 2005-03-24 | 307,000 | 320,000 | 303,000 | 316,000 | 381 | 632 |
| 2005-03-23 | 294,000 | 299,000 | 294,000 | 298,000 | 84 | 596 |
| 2005-03-22 | 286,000 | 286,000 | 282,000 | 286,000 | 43 | 572 |
| 2005-03-18 | 284,000 | 284,000 | 279,000 | 283,000 | 17 | 566 |
| 2005-03-17 | 282,000 | 283,000 | 280,000 | 281,000 | 14 | 562 |
| 2005-03-16 | 283,000 | 284,000 | 278,000 | 280,000 | 15 | 560 |
| 2005-03-15 | 279,000 | 280,000 | 278,000 | 278,000 | 25 | 556 |
| 2005-03-14 | 282,000 | 283,000 | 278,000 | 278,000 | 43 | 556 |
| 2005-03-11 | 283,000 | 286,000 | 280,000 | 280,000 | 44 | 560 |
| 2005-03-10 | 277,000 | 286,000 | 277,000 | 280,000 | 40 | 560 |
| 2005-03-09 | 287,000 | 287,000 | 275,000 | 275,000 | 40 | 550 |
| 2005-03-08 | 285,000 | 289,000 | 281,000 | 287,000 | 26 | 574 |
| 2005-03-07 | 293,000 | 294,000 | 290,000 | 290,000 | 32 | 580 |
| 2005-03-04 | 295,000 | 295,000 | 290,000 | 295,000 | 34 | 590 |
| 2005-03-03 | 299,000 | 299,000 | 293,000 | 298,000 | 27 | 596 |
| 2005-03-02 | 301,000 | 303,000 | 296,000 | 301,000 | 36 | 602 |
| 2005-03-01 | 300,000 | 302,000 | 299,000 | 300,000 | 15 | 600 |
| 2005-02-28 | 304,000 | 307,000 | 299,000 | 302,000 | 18 | 604 |
| 2005-02-25 | 308,000 | 312,000 | 305,000 | 305,000 | 11 | 610 |
| 2005-02-24 | 313,000 | 313,000 | 310,000 | 313,000 | 4 | 626 |
| 2005-02-23 | 306,000 | 310,000 | 306,000 | 310,000 | 8 | 620 |
| 2005-02-22 | 295,000 | 312,000 | 295,000 | 310,000 | 24 | 620 |
| 2005-02-21 | 293,000 | 295,000 | 288,000 | 294,000 | 46 | 588 |
| 2005-02-18 | 306,000 | 306,000 | 293,000 | 293,000 | 35 | 586 |
| 2005-02-17 | 312,000 | 312,000 | 303,000 | 308,000 | 8 | 616 |
| 2005-02-16 | 303,000 | 313,000 | 303,000 | 313,000 | 19 | 626 |
| 2005-02-15 | 327,000 | 327,000 | 300,000 | 308,000 | 56 | 616 |
| 2005-02-14 | 340,000 | 340,000 | 328,000 | 328,000 | 280 | 656 |
| 2005-02-10 | 299,000 | 329,000 | 299,000 | 328,000 | 188 | 656 |
| 2005-02-09 | 294,000 | 304,000 | 293,000 | 298,000 | 77 | 596 |
| 2005-02-08 | 280,000 | 285,000 | 280,000 | 285,000 | 31 | 570 |
| 2005-02-07 | 282,000 | 289,000 | 278,000 | 278,000 | 19 | 556 |
| 2005-02-04 | 284,000 | 284,000 | 281,000 | 281,000 | 12 | 562 |
| 2005-02-03 | 284,000 | 285,000 | 282,000 | 284,000 | 14 | 568 |
| 2005-02-02 | 285,000 | 285,000 | 281,000 | 281,000 | 6 | 562 |
| 2005-02-01 | 287,000 | 287,000 | 285,000 | 286,000 | 10 | 572 |
| 2005-01-31 | 281,000 | 284,000 | 281,000 | 284,000 | 6 | 568 |
| 2005-01-28 | 281,000 | 283,000 | 276,000 | 283,000 | 16 | 566 |
| 2005-01-27 | 288,000 | 288,000 | 283,000 | 283,000 | 9 | 566 |
| 2005-01-26 | 290,000 | 290,000 | 287,000 | 287,000 | 9 | 574 |
| 2005-01-25 | 289,000 | 290,000 | 286,000 | 289,000 | 16 | 578 |
| 2005-01-24 | 286,000 | 290,000 | 285,000 | 289,000 | 21 | 578 |
| 2005-01-21 | 284,000 | 286,000 | 281,000 | 285,000 | 10 | 570 |
| 2005-01-20 | 290,000 | 290,000 | 284,000 | 284,000 | 15 | 568 |
| 2005-01-19 | 289,000 | 290,000 | 288,000 | 290,000 | 15 | 580 |
| 2005-01-18 | 285,000 | 287,000 | 285,000 | 287,000 | 16 | 574 |
| 2005-01-17 | 281,000 | 285,000 | 281,000 | 284,000 | 5 | 568 |
| 2005-01-14 | 275,000 | 285,000 | 273,000 | 284,000 | 14 | 568 |
| 2005-01-13 | 288,000 | 288,000 | 278,000 | 279,000 | 22 | 558 |
| 2005-01-12 | 291,000 | 291,000 | 287,000 | 287,000 | 18 | 574 |
| 2005-01-11 | 293,000 | 295,000 | 285,000 | 292,000 | 61 | 584 |
| 2005-01-07 | 277,000 | 289,000 | 277,000 | 285,000 | 69 | 570 |
| 2005-01-06 | 270,000 | 273,000 | 268,000 | 273,000 | 14 | 546 |
| 2005-01-05 | 266,000 | 270,000 | 264,000 | 270,000 | 15 | 540 |
| 2005-01-04 | 265,000 | 266,000 | 265,000 | 266,000 | 9 | 532 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-06-27]1株→5株 [2004-03-26]1株→2株