3727 (株)アプリックス 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 | 1,450,000 | 1,520,000 | 1,420,000 | 1,460,000 | 665 | 14,600 |
| 2005-12-29 | 1,460,000 | 1,480,000 | 1,400,000 | 1,420,000 | 750 | 14,200 |
| 2005-12-28 | 1,320,000 | 1,480,000 | 1,310,000 | 1,470,000 | 1,508 | 14,700 |
| 2005-12-27 | 1,360,000 | 1,360,000 | 1,330,000 | 1,350,000 | 375 | 13,500 |
| 2005-12-26 | 1,370,000 | 1,380,000 | 1,340,000 | 1,370,000 | 963 | 13,700 |
| 2005-12-22 | 1,290,000 | 1,320,000 | 1,260,000 | 1,320,000 | 558 | 13,200 |
| 2005-12-21 | 1,290,000 | 1,360,000 | 1,240,000 | 1,300,000 | 1,915 | 13,000 |
| 2005-12-20 | 1,330,000 | 1,350,000 | 1,260,000 | 1,280,000 | 3,080 | 12,800 |
| 2005-12-19 | 1,300,000 | 1,410,000 | 1,280,000 | 1,370,000 | 4,179 | 13,700 |
| 2005-12-16 | 1,170,000 | 1,310,000 | 1,160,000 | 1,300,000 | 5,372 | 13,000 |
| 2005-12-15 | 1,050,000 | 1,190,000 | 1,050,000 | 1,160,000 | 3,906 | 11,600 |
| 2005-12-14 | 1,060,000 | 1,070,000 | 1,030,000 | 1,040,000 | 793 | 10,400 |
| 2005-12-13 | 1,090,000 | 1,100,000 | 1,050,000 | 1,080,000 | 654 | 10,800 |
| 2005-12-12 | 1,080,000 | 1,110,000 | 1,070,000 | 1,080,000 | 1,284 | 10,800 |
| 2005-12-09 | 1,050,000 | 1,070,000 | 1,010,000 | 1,050,000 | 1,505 | 10,500 |
| 2005-12-08 | 1,000,000 | 1,070,000 | 987,000 | 1,050,000 | 2,227 | 10,500 |
| 2005-12-07 | 1,040,000 | 1,070,000 | 1,000,000 | 1,000,000 | 893 | 10,000 |
| 2005-12-06 | 1,070,000 | 1,080,000 | 1,020,000 | 1,020,000 | 1,391 | 10,200 |
| 2005-12-05 | 1,070,000 | 1,170,000 | 1,040,000 | 1,110,000 | 3,950 | 11,100 |
| 2005-12-02 | 988,000 | 1,070,000 | 970,000 | 1,070,000 | 5,283 | 10,700 |
| 2005-12-01 | 948,000 | 995,000 | 937,000 | 968,000 | 3,044 | 9,680 |
| 2005-11-30 | 914,000 | 933,000 | 908,000 | 932,000 | 592 | 9,320 |
| 2005-11-29 | 930,000 | 942,000 | 910,000 | 911,000 | 552 | 9,110 |
| 2005-11-28 | 910,000 | 950,000 | 902,000 | 950,000 | 620 | 9,500 |
| 2005-11-25 | 928,000 | 930,000 | 892,000 | 920,000 | 740 | 9,200 |
| 2005-11-24 | 967,000 | 992,000 | 905,000 | 928,000 | 3,819 | 9,280 |
| 2005-11-22 | 925,000 | 948,000 | 924,000 | 947,000 | 1,281 | 9,470 |
| 2005-11-21 | 904,000 | 934,000 | 900,000 | 922,000 | 1,842 | 9,220 |
| 2005-11-18 | 895,000 | 900,000 | 881,000 | 894,000 | 1,166 | 8,940 |
| 2005-11-17 | 885,000 | 894,000 | 870,000 | 889,000 | 942 | 8,890 |
| 2005-11-16 | 840,000 | 894,000 | 825,000 | 882,000 | 1,540 | 8,820 |
| 2005-11-15 | 875,000 | 875,000 | 855,000 | 860,000 | 663 | 8,600 |
| 2005-11-14 | 858,000 | 876,000 | 846,000 | 867,000 | 1,288 | 8,670 |
| 2005-11-11 | 836,000 | 848,000 | 830,000 | 846,000 | 521 | 8,460 |
| 2005-11-10 | 824,000 | 834,000 | 819,000 | 831,000 | 455 | 8,310 |
| 2005-11-09 | 836,000 | 837,000 | 823,000 | 823,000 | 309 | 8,230 |
| 2005-11-08 | 826,000 | 838,000 | 819,000 | 836,000 | 921 | 8,360 |
| 2005-11-07 | 836,000 | 846,000 | 812,000 | 819,000 | 1,890 | 8,190 |
| 2005-11-04 | 884,000 | 885,000 | 852,000 | 856,000 | 1,480 | 8,560 |
| 2005-11-02 | 898,000 | 898,000 | 855,000 | 894,000 | 1,149 | 8,940 |
| 2005-11-01 | 895,000 | 903,000 | 880,000 | 895,000 | 1,236 | 8,950 |
| 2005-10-31 | 836,000 | 865,000 | 836,000 | 855,000 | 1,418 | 8,550 |
| 2005-10-28 | 831,000 | 843,000 | 830,000 | 834,000 | 892 | 8,340 |
| 2005-10-27 | 851,000 | 863,000 | 847,000 | 853,000 | 660 | 8,530 |
| 2005-10-26 | 884,000 | 884,000 | 840,000 | 847,000 | 1,540 | 8,470 |
| 2005-10-25 | 896,000 | 906,000 | 870,000 | 885,000 | 988 | 8,850 |
| 2005-10-24 | 850,000 | 892,000 | 850,000 | 883,000 | 1,729 | 8,830 |
| 2005-10-21 | 821,000 | 840,000 | 821,000 | 840,000 | 1,405 | 8,400 |
| 2005-10-20 | 850,000 | 850,000 | 821,000 | 821,000 | 1,559 | 8,210 |
| 2005-10-19 | 820,000 | 840,000 | 804,000 | 840,000 | 1,047 | 8,400 |
| 2005-10-18 | 878,000 | 880,000 | 830,000 | 836,000 | 839 | 8,360 |
| 2005-10-17 | 901,000 | 901,000 | 876,000 | 878,000 | 302 | 8,780 |
| 2005-10-14 | 918,000 | 918,000 | 907,000 | 907,000 | 472 | 9,070 |
| 2005-10-13 | 928,000 | 932,000 | 919,000 | 920,000 | 450 | 9,200 |
| 2005-10-12 | 914,000 | 925,000 | 904,000 | 922,000 | 657 | 9,220 |
| 2005-10-11 | 911,000 | 916,000 | 896,000 | 901,000 | 515 | 9,010 |
| 2005-10-07 | 897,000 | 934,000 | 897,000 | 915,000 | 383 | 9,150 |
| 2005-10-06 | 925,000 | 927,000 | 896,000 | 896,000 | 745 | 8,960 |
| 2005-10-05 | 982,000 | 982,000 | 933,000 | 946,000 | 1,039 | 9,460 |
| 2005-10-04 | 990,000 | 1,010,000 | 981,000 | 992,000 | 356 | 9,920 |
| 2005-10-03 | 1,040,000 | 1,040,000 | 986,000 | 990,000 | 679 | 9,900 |
| 2005-09-30 | 990,000 | 1,020,000 | 980,000 | 1,020,000 | 889 | 10,200 |
| 2005-09-29 | 970,000 | 989,000 | 950,000 | 970,000 | 716 | 9,700 |
| 2005-09-28 | 915,000 | 962,000 | 913,000 | 960,000 | 827 | 9,600 |
| 2005-09-27 | 879,000 | 935,000 | 878,000 | 897,000 | 551 | 8,970 |
| 2005-09-26 | 920,000 | 920,000 | 872,000 | 879,000 | 611 | 8,790 |
| 2005-09-22 | 939,000 | 950,000 | 892,000 | 925,000 | 1,612 | 9,250 |
| 2005-09-21 | 990,000 | 1,040,000 | 936,000 | 949,000 | 3,010 | 9,490 |
| 2005-09-20 | 938,000 | 1,020,000 | 930,000 | 970,000 | 2,771 | 9,700 |
| 2005-09-16 | 913,000 | 919,000 | 890,000 | 918,000 | 672 | 9,180 |
| 2005-09-15 | 900,000 | 916,000 | 895,000 | 916,000 | 769 | 9,160 |
| 2005-09-14 | 875,000 | 896,000 | 875,000 | 892,000 | 443 | 8,920 |
| 2005-09-13 | 879,000 | 894,000 | 867,000 | 867,000 | 341 | 8,670 |
| 2005-09-12 | 900,000 | 900,000 | 867,000 | 874,000 | 230 | 8,740 |
| 2005-09-09 | 870,000 | 888,000 | 857,000 | 880,000 | 302 | 8,800 |
| 2005-09-08 | 871,000 | 885,000 | 850,000 | 855,000 | 380 | 8,550 |
| 2005-09-07 | 898,000 | 898,000 | 881,000 | 881,000 | 430 | 8,810 |
| 2005-09-06 | 894,000 | 908,000 | 872,000 | 903,000 | 1,187 | 9,030 |
| 2005-09-05 | 863,000 | 897,000 | 852,000 | 888,000 | 1,373 | 8,880 |
| 2005-09-02 | 828,000 | 850,000 | 820,000 | 848,000 | 775 | 8,480 |
| 2005-09-01 | 876,000 | 878,000 | 837,000 | 838,000 | 1,111 | 8,380 |
| 2005-08-31 | 909,000 | 912,000 | 864,000 | 874,000 | 998 | 8,740 |
| 2005-08-30 | 876,000 | 929,000 | 875,000 | 902,000 | 2,864 | 9,020 |
| 2005-08-29 | 870,000 | 898,000 | 821,000 | 877,000 | 3,492 | 8,770 |
| 2005-08-26 | 860,000 | 860,000 | 860,000 | 860,000 | 396 | 8,600 |
| 2005-08-25 | 2,080,000 | 2,280,000 | 2,080,000 | 2,280,000 | 1,050 | 7,599.99 |
| 2005-08-24 | 2,170,000 | 2,190,000 | 2,070,000 | 2,070,000 | 596 | 6,899.99 |
| 2005-08-23 | 2,200,000 | 2,280,000 | 2,190,000 | 2,250,000 | 756 | 7,499.99 |
| 2005-08-22 | 2,170,000 | 2,280,000 | 2,130,000 | 2,250,000 | 739 | 7,499.99 |
| 2005-08-19 | 2,090,000 | 2,170,000 | 2,080,000 | 2,160,000 | 872 | 7,199.99 |
| 2005-08-18 | 2,020,000 | 2,090,000 | 2,020,000 | 2,090,000 | 903 | 6,966.66 |
| 2005-08-17 | 1,860,000 | 2,010,000 | 1,840,000 | 2,000,000 | 452 | 6,666.66 |
| 2005-08-16 | 1,820,000 | 1,890,000 | 1,810,000 | 1,870,000 | 302 | 6,233.33 |
| 2005-08-15 | 1,860,000 | 1,870,000 | 1,800,000 | 1,800,000 | 258 | 5,999.99 |
| 2005-08-12 | 1,880,000 | 1,900,000 | 1,850,000 | 1,860,000 | 185 | 6,199.99 |
| 2005-08-11 | 1,900,000 | 1,920,000 | 1,870,000 | 1,900,000 | 104 | 6,333.33 |
| 2005-08-10 | 1,910,000 | 1,930,000 | 1,870,000 | 1,900,000 | 323 | 6,333.33 |
| 2005-08-09 | 1,930,000 | 1,970,000 | 1,900,000 | 1,910,000 | 138 | 6,366.66 |
| 2005-08-08 | 1,870,000 | 1,950,000 | 1,830,000 | 1,950,000 | 127 | 6,499.99 |
| 2005-08-05 | 1,940,000 | 1,940,000 | 1,890,000 | 1,890,000 | 141 | 6,299.99 |
| 2005-08-04 | 2,010,000 | 2,010,000 | 1,880,000 | 1,930,000 | 366 | 6,433.33 |
| 2005-08-03 | 2,060,000 | 2,060,000 | 2,010,000 | 2,030,000 | 60 | 6,766.66 |
| 2005-08-02 | 2,110,000 | 2,110,000 | 2,040,000 | 2,070,000 | 53 | 6,899.99 |
| 2005-08-01 | 2,100,000 | 2,130,000 | 2,070,000 | 2,110,000 | 106 | 7,033.33 |
| 2005-07-29 | 2,080,000 | 2,120,000 | 2,070,000 | 2,120,000 | 212 | 7,066.66 |
| 2005-07-28 | 2,030,000 | 2,060,000 | 2,020,000 | 2,060,000 | 130 | 6,866.66 |
| 2005-07-27 | 2,000,000 | 2,020,000 | 1,980,000 | 2,020,000 | 138 | 6,733.33 |
| 2005-07-26 | 2,070,000 | 2,130,000 | 1,950,000 | 1,980,000 | 562 | 6,599.99 |
| 2005-07-25 | 1,970,000 | 2,010,000 | 1,950,000 | 2,000,000 | 170 | 6,666.66 |
| 2005-07-22 | 1,960,000 | 1,960,000 | 1,930,000 | 1,950,000 | 105 | 6,499.99 |
| 2005-07-21 | 1,940,000 | 1,970,000 | 1,930,000 | 1,940,000 | 139 | 6,466.66 |
| 2005-07-20 | 1,980,000 | 2,000,000 | 1,930,000 | 1,940,000 | 231 | 6,466.66 |
| 2005-07-19 | 2,030,000 | 2,030,000 | 1,980,000 | 1,990,000 | 235 | 6,633.33 |
| 2005-07-15 | 2,060,000 | 2,070,000 | 2,000,000 | 2,060,000 | 192 | 6,866.66 |
| 2005-07-14 | 2,070,000 | 2,080,000 | 2,020,000 | 2,050,000 | 399 | 6,833.33 |
| 2005-07-13 | 2,130,000 | 2,160,000 | 2,130,000 | 2,150,000 | 141 | 7,166.66 |
| 2005-07-12 | 2,120,000 | 2,140,000 | 2,100,000 | 2,130,000 | 98 | 7,099.99 |
| 2005-07-11 | 2,120,000 | 2,140,000 | 2,100,000 | 2,110,000 | 143 | 7,033.33 |
| 2005-07-08 | 2,030,000 | 2,110,000 | 2,030,000 | 2,100,000 | 343 | 6,999.99 |
| 2005-07-07 | 2,020,000 | 2,040,000 | 2,010,000 | 2,030,000 | 63 | 6,766.66 |
| 2005-07-06 | 2,050,000 | 2,050,000 | 2,020,000 | 2,020,000 | 81 | 6,733.33 |
| 2005-07-05 | 2,030,000 | 2,040,000 | 2,010,000 | 2,020,000 | 53 | 6,733.33 |
| 2005-07-04 | 2,020,000 | 2,060,000 | 2,000,000 | 2,010,000 | 148 | 6,699.99 |
| 2005-07-01 | 1,970,000 | 2,030,000 | 1,950,000 | 2,010,000 | 156 | 6,699.99 |
| 2005-06-30 | 2,020,000 | 2,050,000 | 1,980,000 | 1,990,000 | 89 | 6,633.33 |
| 2005-06-29 | 2,030,000 | 2,090,000 | 2,000,000 | 2,060,000 | 297 | 6,866.66 |
| 2005-06-28 | 1,980,000 | 2,050,000 | 1,940,000 | 2,040,000 | 313 | 6,799.99 |
| 2005-06-27 | 1,940,000 | 1,940,000 | 1,910,000 | 1,940,000 | 51 | 6,466.66 |
| 2005-06-24 | 1,910,000 | 1,950,000 | 1,900,000 | 1,950,000 | 96 | 6,499.99 |
| 2005-06-23 | 1,980,000 | 1,980,000 | 1,910,000 | 1,960,000 | 137 | 6,533.33 |
| 2005-06-22 | 1,850,000 | 1,980,000 | 1,850,000 | 1,980,000 | 484 | 6,599.99 |
| 2005-06-21 | 1,800,000 | 1,860,000 | 1,800,000 | 1,850,000 | 253 | 6,166.66 |
| 2005-06-20 | 1,830,000 | 1,830,000 | 1,780,000 | 1,790,000 | 92 | 5,966.66 |
| 2005-06-17 | 1,800,000 | 1,810,000 | 1,790,000 | 1,810,000 | 38 | 6,033.33 |
| 2005-06-16 | 1,820,000 | 1,830,000 | 1,800,000 | 1,820,000 | 73 | 6,066.66 |
| 2005-06-15 | 1,750,000 | 1,830,000 | 1,750,000 | 1,830,000 | 262 | 6,099.99 |
| 2005-06-14 | 1,780,000 | 1,780,000 | 1,740,000 | 1,750,000 | 102 | 5,833.33 |
| 2005-06-13 | 1,800,000 | 1,800,000 | 1,770,000 | 1,780,000 | 88 | 5,933.33 |
| 2005-06-10 | 1,780,000 | 1,800,000 | 1,770,000 | 1,780,000 | 61 | 5,933.33 |
| 2005-06-09 | 1,780,000 | 1,800,000 | 1,760,000 | 1,770,000 | 106 | 5,899.99 |
| 2005-06-08 | 1,830,000 | 1,830,000 | 1,790,000 | 1,820,000 | 68 | 6,066.66 |
| 2005-06-07 | 1,850,000 | 1,860,000 | 1,810,000 | 1,830,000 | 62 | 6,099.99 |
| 2005-06-06 | 1,840,000 | 1,840,000 | 1,810,000 | 1,830,000 | 75 | 6,099.99 |
| 2005-06-03 | 1,850,000 | 1,880,000 | 1,830,000 | 1,870,000 | 108 | 6,233.33 |
| 2005-06-02 | 1,830,000 | 1,840,000 | 1,810,000 | 1,840,000 | 48 | 6,133.33 |
| 2005-06-01 | 1,830,000 | 1,840,000 | 1,810,000 | 1,840,000 | 83 | 6,133.33 |
| 2005-05-31 | 1,780,000 | 1,840,000 | 1,750,000 | 1,840,000 | 227 | 6,133.33 |
| 2005-05-30 | 1,790,000 | 1,820,000 | 1,760,000 | 1,780,000 | 201 | 5,933.33 |
| 2005-05-27 | 1,850,000 | 1,850,000 | 1,810,000 | 1,820,000 | 156 | 6,066.66 |
| 2005-05-26 | 1,860,000 | 1,870,000 | 1,840,000 | 1,860,000 | 73 | 6,199.99 |
| 2005-05-25 | 1,950,000 | 1,960,000 | 1,830,000 | 1,840,000 | 239 | 6,133.33 |
| 2005-05-24 | 1,970,000 | 1,970,000 | 1,930,000 | 1,940,000 | 100 | 6,466.66 |
| 2005-05-23 | 1,920,000 | 1,970,000 | 1,910,000 | 1,960,000 | 103 | 6,533.33 |
| 2005-05-20 | 1,950,000 | 1,970,000 | 1,920,000 | 1,930,000 | 122 | 6,433.33 |
| 2005-05-19 | 1,900,000 | 1,930,000 | 1,890,000 | 1,930,000 | 136 | 6,433.33 |
| 2005-05-18 | 1,820,000 | 1,890,000 | 1,810,000 | 1,870,000 | 468 | 6,233.33 |
| 2005-05-17 | 1,930,000 | 1,950,000 | 1,720,000 | 1,790,000 | 737 | 5,966.66 |
| 2005-05-16 | 1,960,000 | 2,000,000 | 1,940,000 | 1,950,000 | 191 | 6,499.99 |
| 2005-05-13 | 1,940,000 | 2,000,000 | 1,930,000 | 1,990,000 | 185 | 6,633.33 |
| 2005-05-12 | 1,970,000 | 1,980,000 | 1,930,000 | 1,960,000 | 220 | 6,533.33 |
| 2005-05-11 | 1,980,000 | 2,020,000 | 1,950,000 | 1,950,000 | 393 | 6,499.99 |
| 2005-05-10 | 2,060,000 | 2,070,000 | 2,000,000 | 2,020,000 | 172 | 6,733.33 |
| 2005-05-09 | 2,080,000 | 2,090,000 | 2,060,000 | 2,060,000 | 100 | 6,866.66 |
| 2005-05-06 | 2,090,000 | 2,090,000 | 2,050,000 | 2,070,000 | 136 | 6,899.99 |
| 2005-05-02 | 2,040,000 | 2,090,000 | 2,030,000 | 2,030,000 | 110 | 6,766.66 |
| 2005-04-28 | 2,090,000 | 2,100,000 | 2,050,000 | 2,080,000 | 122 | 6,933.33 |
| 2005-04-27 | 2,110,000 | 2,140,000 | 2,080,000 | 2,100,000 | 143 | 6,999.99 |
| 2005-04-26 | 2,180,000 | 2,220,000 | 2,100,000 | 2,160,000 | 288 | 7,199.99 |
| 2005-04-25 | 2,080,000 | 2,190,000 | 2,070,000 | 2,190,000 | 498 | 7,299.99 |
| 2005-04-22 | 2,060,000 | 2,100,000 | 2,050,000 | 2,070,000 | 223 | 6,899.99 |
| 2005-04-21 | 2,050,000 | 2,050,000 | 1,950,000 | 2,040,000 | 240 | 6,799.99 |
| 2005-04-20 | 2,090,000 | 2,090,000 | 2,030,000 | 2,070,000 | 285 | 6,899.99 |
| 2005-04-19 | 2,090,000 | 2,130,000 | 2,000,000 | 2,050,000 | 699 | 6,833.33 |
| 2005-04-18 | 2,160,000 | 2,220,000 | 1,990,000 | 1,990,000 | 930 | 6,633.33 |
| 2005-04-15 | 2,250,000 | 2,300,000 | 2,230,000 | 2,300,000 | 518 | 7,666.66 |
| 2005-04-14 | 2,170,000 | 2,270,000 | 2,160,000 | 2,270,000 | 583 | 7,566.66 |
| 2005-04-13 | 2,230,000 | 2,250,000 | 2,130,000 | 2,180,000 | 592 | 7,266.66 |
| 2005-04-12 | 2,130,000 | 2,210,000 | 2,110,000 | 2,200,000 | 754 | 7,333.33 |
| 2005-04-11 | 2,080,000 | 2,180,000 | 2,070,000 | 2,120,000 | 627 | 7,066.66 |
| 2005-04-08 | 2,050,000 | 2,080,000 | 2,050,000 | 2,070,000 | 233 | 6,899.99 |
| 2005-04-07 | 2,060,000 | 2,060,000 | 2,020,000 | 2,040,000 | 128 | 6,799.99 |
| 2005-04-06 | 2,020,000 | 2,050,000 | 1,990,000 | 2,040,000 | 268 | 6,799.99 |
| 2005-04-05 | 2,000,000 | 2,010,000 | 1,950,000 | 2,000,000 | 210 | 6,666.66 |
| 2005-04-04 | 1,940,000 | 2,030,000 | 1,930,000 | 2,010,000 | 517 | 6,699.99 |
| 2005-04-01 | 1,940,000 | 1,940,000 | 1,900,000 | 1,930,000 | 184 | 6,433.33 |
| 2005-03-31 | 1,880,000 | 1,920,000 | 1,880,000 | 1,920,000 | 139 | 6,399.99 |
| 2005-03-30 | 1,940,000 | 1,940,000 | 1,860,000 | 1,880,000 | 247 | 6,266.66 |
| 2005-03-29 | 1,900,000 | 1,940,000 | 1,900,000 | 1,930,000 | 194 | 6,433.33 |
| 2005-03-28 | 1,930,000 | 1,930,000 | 1,890,000 | 1,900,000 | 84 | 6,333.33 |
| 2005-03-25 | 1,940,000 | 1,940,000 | 1,920,000 | 1,940,000 | 129 | 6,466.66 |
| 2005-03-24 | 1,930,000 | 1,950,000 | 1,900,000 | 1,920,000 | 206 | 6,399.99 |
| 2005-03-23 | 1,990,000 | 1,990,000 | 1,870,000 | 1,910,000 | 536 | 6,366.66 |
| 2005-03-22 | 2,020,000 | 2,020,000 | 1,980,000 | 1,990,000 | 154 | 6,633.33 |
| 2005-03-18 | 2,000,000 | 2,020,000 | 1,970,000 | 2,020,000 | 206 | 6,733.33 |
| 2005-03-17 | 1,910,000 | 1,980,000 | 1,900,000 | 1,970,000 | 205 | 6,566.66 |
| 2005-03-16 | 1,920,000 | 1,940,000 | 1,920,000 | 1,940,000 | 148 | 6,466.66 |
| 2005-03-15 | 1,990,000 | 2,000,000 | 1,940,000 | 1,940,000 | 146 | 6,466.66 |
| 2005-03-14 | 2,020,000 | 2,050,000 | 1,970,000 | 1,990,000 | 200 | 6,633.33 |
| 2005-03-11 | 2,010,000 | 2,040,000 | 2,000,000 | 2,030,000 | 133 | 6,766.66 |
| 2005-03-10 | 2,010,000 | 2,030,000 | 2,000,000 | 2,020,000 | 105 | 6,733.33 |
| 2005-03-09 | 2,050,000 | 2,060,000 | 2,030,000 | 2,050,000 | 97 | 6,833.33 |
| 2005-03-08 | 1,980,000 | 2,060,000 | 1,980,000 | 2,060,000 | 140 | 6,866.66 |
| 2005-03-07 | 2,010,000 | 2,010,000 | 1,980,000 | 1,990,000 | 91 | 6,633.33 |
| 2005-03-04 | 1,960,000 | 2,020,000 | 1,960,000 | 1,990,000 | 222 | 6,633.33 |
| 2005-03-03 | 2,060,000 | 2,090,000 | 2,020,000 | 2,040,000 | 209 | 6,799.99 |
| 2005-03-02 | 2,100,000 | 2,120,000 | 2,070,000 | 2,070,000 | 193 | 6,899.99 |
| 2005-03-01 | 2,090,000 | 2,120,000 | 2,060,000 | 2,090,000 | 274 | 6,966.66 |
| 2005-02-28 | 2,080,000 | 2,120,000 | 2,060,000 | 2,090,000 | 719 | 6,966.66 |
| 2005-02-25 | 2,020,000 | 2,040,000 | 2,010,000 | 2,030,000 | 80 | 6,766.66 |
| 2005-02-24 | 2,050,000 | 2,080,000 | 1,990,000 | 2,000,000 | 316 | 6,666.66 |
| 2005-02-23 | 2,040,000 | 2,100,000 | 2,020,000 | 2,030,000 | 573 | 6,766.66 |
| 2005-02-22 | 1,910,000 | 2,070,000 | 1,910,000 | 2,030,000 | 719 | 6,766.66 |
| 2005-02-21 | 1,890,000 | 1,980,000 | 1,870,000 | 1,880,000 | 550 | 6,266.66 |
| 2005-02-18 | 1,990,000 | 1,990,000 | 1,900,000 | 1,920,000 | 259 | 6,399.99 |
| 2005-02-17 | 2,050,000 | 2,060,000 | 1,970,000 | 2,010,000 | 460 | 6,699.99 |
| 2005-02-16 | 2,040,000 | 2,120,000 | 1,850,000 | 2,060,000 | 1,848 | 6,866.66 |
| 2005-02-15 | 2,080,000 | 2,240,000 | 2,070,000 | 2,080,000 | 983 | 6,933.33 |
| 2005-02-14 | 2,370,000 | 2,420,000 | 2,370,000 | 2,400,000 | 163 | 7,999.99 |
| 2005-02-10 | 2,300,000 | 2,350,000 | 2,290,000 | 2,330,000 | 138 | 7,766.66 |
| 2005-02-09 | 2,350,000 | 2,380,000 | 2,310,000 | 2,330,000 | 159 | 7,766.66 |
| 2005-02-08 | 2,310,000 | 2,350,000 | 2,310,000 | 2,340,000 | 138 | 7,799.99 |
| 2005-02-07 | 2,300,000 | 2,360,000 | 2,290,000 | 2,320,000 | 307 | 7,733.33 |
| 2005-02-04 | 2,360,000 | 2,380,000 | 2,260,000 | 2,300,000 | 334 | 7,666.66 |
| 2005-02-03 | 2,470,000 | 2,470,000 | 2,400,000 | 2,400,000 | 147 | 7,999.99 |
| 2005-02-02 | 2,450,000 | 2,480,000 | 2,450,000 | 2,470,000 | 143 | 8,233.33 |
| 2005-02-01 | 2,500,000 | 2,500,000 | 2,450,000 | 2,470,000 | 137 | 8,233.33 |
| 2005-01-31 | 2,490,000 | 2,500,000 | 2,420,000 | 2,480,000 | 269 | 8,266.66 |
| 2005-01-28 | 2,360,000 | 2,460,000 | 2,360,000 | 2,450,000 | 460 | 8,166.66 |
| 2005-01-27 | 2,420,000 | 2,420,000 | 2,330,000 | 2,350,000 | 260 | 7,833.33 |
| 2005-01-26 | 2,480,000 | 2,490,000 | 2,410,000 | 2,410,000 | 272 | 8,033.33 |
| 2005-01-25 | 2,520,000 | 2,520,000 | 2,450,000 | 2,460,000 | 198 | 8,199.99 |
| 2005-01-24 | 2,390,000 | 2,480,000 | 2,390,000 | 2,480,000 | 319 | 8,266.66 |
| 2005-01-21 | 2,420,000 | 2,480,000 | 2,380,000 | 2,400,000 | 326 | 7,999.99 |
| 2005-01-20 | 2,430,000 | 2,540,000 | 2,420,000 | 2,430,000 | 519 | 8,099.99 |
| 2005-01-19 | 2,460,000 | 2,600,000 | 2,420,000 | 2,470,000 | 2,049 | 8,233.33 |
| 2005-01-18 | 2,360,000 | 2,470,000 | 2,300,000 | 2,430,000 | 1,269 | 8,099.99 |
| 2005-01-17 | 2,270,000 | 2,330,000 | 2,220,000 | 2,330,000 | 447 | 7,766.66 |
| 2005-01-14 | 2,160,000 | 2,290,000 | 2,160,000 | 2,240,000 | 266 | 7,466.66 |
| 2005-01-13 | 2,240,000 | 2,250,000 | 2,190,000 | 2,210,000 | 269 | 7,366.66 |
| 2005-01-12 | 2,260,000 | 2,260,000 | 2,180,000 | 2,210,000 | 497 | 7,366.66 |
| 2005-01-11 | 2,340,000 | 2,350,000 | 2,230,000 | 2,270,000 | 470 | 7,566.66 |
| 2005-01-07 | 2,320,000 | 2,370,000 | 2,270,000 | 2,290,000 | 838 | 7,633.33 |
| 2005-01-06 | 2,270,000 | 2,320,000 | 2,210,000 | 2,240,000 | 599 | 7,466.66 |
| 2005-01-05 | 2,150,000 | 2,340,000 | 2,120,000 | 2,310,000 | 2,053 | 7,699.99 |
| 2005-01-04 | 2,010,000 | 2,160,000 | 2,000,000 | 2,160,000 | 762 | 7,199.99 |
分割・併合履歴 ： [2011-12-15]1株→100株 [2005-08-26]1株→3株
