3739 コムシード(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 | 185,000 | 185,000 | 177,000 | 177,000 | 21 | 885 |
| 2005-12-29 | 178,000 | 182,000 | 169,000 | 180,000 | 260 | 900 |
| 2005-12-28 | 177,000 | 183,000 | 175,000 | 181,000 | 68 | 905 |
| 2005-12-27 | 177,000 | 185,000 | 175,000 | 178,000 | 126 | 890 |
| 2005-12-26 | 185,000 | 190,000 | 180,000 | 189,000 | 263 | 945 |
| 2005-12-22 | 185,000 | 189,000 | 182,000 | 189,000 | 149 | 945 |
| 2005-12-21 | 181,000 | 190,000 | 180,000 | 184,000 | 183 | 920 |
| 2005-12-20 | 183,000 | 183,000 | 177,000 | 182,000 | 113 | 910 |
| 2005-12-19 | 174,000 | 183,000 | 174,000 | 183,000 | 222 | 915 |
| 2005-12-16 | 167,000 | 173,000 | 165,000 | 173,000 | 203 | 865 |
| 2005-12-15 | 161,000 | 166,000 | 160,000 | 166,000 | 193 | 830 |
| 2005-12-14 | 163,000 | 163,000 | 160,000 | 160,000 | 93 | 800 |
| 2005-12-13 | 163,000 | 165,000 | 160,000 | 165,000 | 48 | 825 |
| 2005-12-12 | 167,000 | 167,000 | 162,000 | 162,000 | 48 | 810 |
| 2005-12-09 | 163,000 | 168,000 | 161,000 | 168,000 | 124 | 840 |
| 2005-12-08 | 162,000 | 165,000 | 161,000 | 161,000 | 87 | 805 |
| 2005-12-07 | 164,000 | 168,000 | 161,000 | 162,000 | 87 | 810 |
| 2005-12-06 | 164,000 | 169,000 | 164,000 | 168,000 | 101 | 840 |
| 2005-12-05 | 169,000 | 169,000 | 161,000 | 163,000 | 98 | 815 |
| 2005-12-02 | 157,000 | 165,000 | 156,000 | 165,000 | 126 | 825 |
| 2005-12-01 | 156,000 | 156,000 | 150,000 | 156,000 | 86 | 780 |
| 2005-11-30 | 165,000 | 167,000 | 160,000 | 160,000 | 79 | 800 |
| 2005-11-29 | 167,000 | 168,000 | 165,000 | 168,000 | 76 | 840 |
| 2005-11-28 | 167,000 | 170,000 | 167,000 | 168,000 | 45 | 840 |
| 2005-11-25 | 171,000 | 171,000 | 165,000 | 170,000 | 60 | 850 |
| 2005-11-24 | 169,000 | 174,000 | 163,000 | 172,000 | 171 | 860 |
| 2005-11-22 | 164,000 | 173,000 | 161,000 | 169,000 | 334 | 845 |
| 2005-11-21 | 154,000 | 164,000 | 154,000 | 164,000 | 193 | 820 |
| 2005-11-18 | 157,000 | 161,000 | 156,000 | 157,000 | 133 | 785 |
| 2005-11-17 | 154,000 | 162,000 | 154,000 | 156,000 | 149 | 780 |
| 2005-11-16 | 145,000 | 156,000 | 143,000 | 154,000 | 319 | 770 |
| 2005-11-15 | 141,000 | 150,000 | 141,000 | 149,000 | 174 | 745 |
| 2005-11-14 | 145,000 | 145,000 | 139,000 | 144,000 | 50 | 720 |
| 2005-11-11 | 145,000 | 145,000 | 140,000 | 144,000 | 33 | 720 |
| 2005-11-10 | 143,000 | 147,000 | 140,000 | 145,000 | 131 | 725 |
| 2005-11-09 | 135,000 | 145,000 | 134,000 | 145,000 | 94 | 725 |
| 2005-11-08 | 136,000 | 140,000 | 135,000 | 137,000 | 63 | 685 |
| 2005-11-07 | 135,000 | 142,000 | 134,000 | 142,000 | 203 | 710 |
| 2005-11-04 | 133,000 | 138,000 | 130,000 | 138,000 | 51 | 690 |
| 2005-11-02 | 134,000 | 140,000 | 128,000 | 133,000 | 239 | 665 |
| 2005-11-01 | 127,000 | 135,000 | 125,000 | 130,000 | 203 | 650 |
| 2005-10-31 | 130,000 | 133,000 | 130,000 | 131,000 | 53 | 655 |
| 2005-10-28 | 126,000 | 131,000 | 126,000 | 129,000 | 64 | 645 |
| 2005-10-27 | 130,000 | 132,000 | 129,000 | 130,000 | 90 | 650 |
| 2005-10-26 | 128,000 | 130,000 | 127,000 | 130,000 | 69 | 650 |
| 2005-10-25 | 130,000 | 130,000 | 125,000 | 126,000 | 32 | 630 |
| 2005-10-24 | 124,000 | 130,000 | 124,000 | 127,000 | 45 | 635 |
| 2005-10-21 | 125,000 | 130,000 | 124,000 | 124,000 | 67 | 620 |
| 2005-10-20 | 131,000 | 135,000 | 129,000 | 131,000 | 76 | 655 |
| 2005-10-19 | 128,000 | 134,000 | 125,000 | 130,000 | 82 | 650 |
| 2005-10-18 | 129,000 | 131,000 | 127,000 | 128,000 | 77 | 640 |
| 2005-10-17 | 130,000 | 132,000 | 125,000 | 130,000 | 152 | 650 |
| 2005-10-14 | 131,000 | 131,000 | 127,000 | 130,000 | 72 | 650 |
| 2005-10-13 | 138,000 | 138,000 | 130,000 | 131,000 | 25 | 655 |
| 2005-10-12 | 143,000 | 143,000 | 130,000 | 135,000 | 72 | 675 |
| 2005-10-11 | 130,000 | 143,000 | 130,000 | 143,000 | 198 | 715 |
| 2005-10-07 | 126,000 | 130,000 | 123,000 | 130,000 | 73 | 650 |
| 2005-10-06 | 127,000 | 127,000 | 122,000 | 125,000 | 60 | 625 |
| 2005-10-05 | 124,000 | 124,000 | 122,000 | 124,000 | 49 | 620 |
| 2005-10-04 | 129,000 | 129,000 | 124,000 | 124,000 | 55 | 620 |
| 2005-10-03 | 130,000 | 130,000 | 125,000 | 127,000 | 27 | 635 |
| 2005-09-30 | 131,000 | 131,000 | 127,000 | 130,000 | 52 | 650 |
| 2005-09-29 | 127,000 | 132,000 | 127,000 | 131,000 | 43 | 655 |
| 2005-09-28 | 135,000 | 135,000 | 125,000 | 127,000 | 96 | 635 |
| 2005-09-27 | 152,000 | 152,000 | 136,000 | 138,000 | 87 | 690 |
| 2005-09-26 | 149,000 | 154,000 | 148,000 | 150,000 | 134 | 750 |
| 2005-09-22 | 150,000 | 150,000 | 146,000 | 147,000 | 110 | 735 |
| 2005-09-21 | 142,000 | 147,000 | 139,000 | 145,000 | 185 | 725 |
| 2005-09-20 | 140,000 | 142,000 | 139,000 | 140,000 | 131 | 700 |
| 2005-09-16 | 133,000 | 140,000 | 133,000 | 138,000 | 134 | 690 |
| 2005-09-15 | 127,000 | 133,000 | 127,000 | 132,000 | 60 | 660 |
| 2005-09-14 | 136,000 | 136,000 | 127,000 | 127,000 | 87 | 635 |
| 2005-09-13 | 131,000 | 136,000 | 127,000 | 132,000 | 142 | 660 |
| 2005-09-12 | 124,000 | 128,000 | 123,000 | 125,000 | 84 | 625 |
| 2005-09-09 | 122,000 | 123,000 | 121,000 | 123,000 | 24 | 615 |
| 2005-09-08 | 121,000 | 123,000 | 121,000 | 122,000 | 13 | 610 |
| 2005-09-07 | 123,000 | 125,000 | 121,000 | 123,000 | 49 | 615 |
| 2005-09-06 | 123,000 | 123,000 | 122,000 | 123,000 | 20 | 615 |
| 2005-09-05 | 122,000 | 124,000 | 122,000 | 124,000 | 15 | 620 |
| 2005-09-02 | 121,000 | 126,000 | 121,000 | 122,000 | 78 | 610 |
| 2005-09-01 | 122,000 | 124,000 | 121,000 | 121,000 | 12 | 605 |
| 2005-08-31 | 120,000 | 126,000 | 120,000 | 121,000 | 86 | 605 |
| 2005-08-30 | 120,000 | 122,000 | 119,000 | 122,000 | 36 | 610 |
| 2005-08-29 | 121,000 | 121,000 | 118,000 | 120,000 | 36 | 600 |
| 2005-08-26 | 121,000 | 122,000 | 120,000 | 121,000 | 64 | 605 |
| 2005-08-25 | 122,000 | 123,000 | 121,000 | 121,000 | 15 | 605 |
| 2005-08-24 | 122,000 | 122,000 | 120,000 | 122,000 | 31 | 610 |
| 2005-08-23 | 123,000 | 123,000 | 121,000 | 122,000 | 42 | 610 |
| 2005-08-22 | 123,000 | 123,000 | 121,000 | 122,000 | 32 | 610 |
| 2005-08-19 | 124,000 | 124,000 | 122,000 | 123,000 | 59 | 615 |
| 2005-08-18 | 123,000 | 125,000 | 122,000 | 122,000 | 22 | 610 |
| 2005-08-17 | 125,000 | 125,000 | 123,000 | 123,000 | 32 | 615 |
| 2005-08-16 | 122,000 | 124,000 | 122,000 | 124,000 | 41 | 620 |
| 2005-08-15 | 122,000 | 125,000 | 122,000 | 125,000 | 60 | 625 |
| 2005-08-12 | 126,000 | 126,000 | 124,000 | 125,000 | 43 | 625 |
| 2005-08-11 | 126,000 | 127,000 | 125,000 | 126,000 | 23 | 630 |
| 2005-08-10 | 124,000 | 126,000 | 123,000 | 124,000 | 31 | 620 |
| 2005-08-09 | 121,000 | 124,000 | 121,000 | 123,000 | 35 | 615 |
| 2005-08-08 | 120,000 | 121,000 | 115,000 | 121,000 | 62 | 605 |
| 2005-08-05 | 125,000 | 125,000 | 122,000 | 124,000 | 38 | 620 |
| 2005-08-04 | 122,000 | 125,000 | 120,000 | 125,000 | 108 | 625 |
| 2005-08-03 | 122,000 | 123,000 | 121,000 | 121,000 | 121 | 605 |
| 2005-08-02 | 131,000 | 132,000 | 124,000 | 126,000 | 158 | 630 |
| 2005-08-01 | 140,000 | 140,000 | 133,000 | 136,000 | 175 | 680 |
| 2005-07-29 | 143,000 | 146,000 | 139,000 | 143,000 | 258 | 715 |
| 2005-07-28 | 152,000 | 153,000 | 151,000 | 153,000 | 23 | 765 |
| 2005-07-27 | 153,000 | 153,000 | 151,000 | 152,000 | 30 | 760 |
| 2005-07-26 | 152,000 | 153,000 | 151,000 | 151,000 | 32 | 755 |
| 2005-07-25 | 152,000 | 153,000 | 151,000 | 152,000 | 42 | 760 |
| 2005-07-22 | 151,000 | 153,000 | 151,000 | 151,000 | 30 | 755 |
| 2005-07-21 | 152,000 | 153,000 | 151,000 | 152,000 | 76 | 760 |
| 2005-07-20 | 152,000 | 153,000 | 151,000 | 152,000 | 83 | 760 |
| 2005-07-19 | 153,000 | 154,000 | 152,000 | 153,000 | 67 | 765 |
| 2005-07-15 | 157,000 | 158,000 | 153,000 | 154,000 | 170 | 770 |
| 2005-07-14 | 159,000 | 159,000 | 157,000 | 159,000 | 36 | 795 |
| 2005-07-13 | 162,000 | 162,000 | 157,000 | 159,000 | 124 | 795 |
| 2005-07-12 | 156,000 | 163,000 | 156,000 | 162,000 | 274 | 810 |
| 2005-07-11 | 153,000 | 156,000 | 153,000 | 156,000 | 85 | 780 |
| 2005-07-08 | 153,000 | 154,000 | 151,000 | 153,000 | 43 | 765 |
| 2005-07-07 | 151,000 | 154,000 | 151,000 | 153,000 | 48 | 765 |
| 2005-07-06 | 153,000 | 154,000 | 151,000 | 151,000 | 37 | 755 |
| 2005-07-05 | 152,000 | 153,000 | 151,000 | 153,000 | 22 | 765 |
| 2005-07-04 | 152,000 | 153,000 | 151,000 | 153,000 | 49 | 765 |
| 2005-07-01 | 152,000 | 154,000 | 151,000 | 152,000 | 47 | 760 |
| 2005-06-30 | 155,000 | 155,000 | 151,000 | 152,000 | 87 | 760 |
| 2005-06-29 | 156,000 | 156,000 | 153,000 | 155,000 | 44 | 775 |
| 2005-06-28 | 153,000 | 155,000 | 153,000 | 155,000 | 33 | 775 |
| 2005-06-27 | 156,000 | 156,000 | 155,000 | 156,000 | 10 | 780 |
| 2005-06-24 | 157,000 | 157,000 | 153,000 | 157,000 | 34 | 785 |
| 2005-06-23 | 154,000 | 156,000 | 154,000 | 156,000 | 30 | 780 |
| 2005-06-22 | 154,000 | 157,000 | 153,000 | 153,000 | 42 | 765 |
| 2005-06-21 | 154,000 | 154,000 | 153,000 | 154,000 | 22 | 770 |
| 2005-06-20 | 155,000 | 156,000 | 153,000 | 153,000 | 33 | 765 |
| 2005-06-17 | 156,000 | 156,000 | 153,000 | 153,000 | 49 | 765 |
| 2005-06-16 | 155,000 | 156,000 | 152,000 | 156,000 | 65 | 780 |
| 2005-06-15 | 164,000 | 164,000 | 156,000 | 156,000 | 99 | 780 |
| 2005-06-14 | 165,000 | 165,000 | 162,000 | 164,000 | 11 | 820 |
| 2005-06-13 | 163,000 | 176,000 | 162,000 | 168,000 | 50 | 840 |
| 2005-06-10 | 163,000 | 163,000 | 161,000 | 162,000 | 17 | 810 |
| 2005-06-09 | 161,000 | 163,000 | 161,000 | 163,000 | 21 | 815 |
| 2005-06-08 | 163,000 | 163,000 | 160,000 | 162,000 | 39 | 810 |
| 2005-06-07 | 164,000 | 165,000 | 160,000 | 160,000 | 19 | 800 |
| 2005-06-06 | 165,000 | 165,000 | 158,000 | 163,000 | 19 | 815 |
| 2005-06-03 | 164,000 | 165,000 | 163,000 | 163,000 | 16 | 815 |
| 2005-06-02 | 172,000 | 172,000 | 166,000 | 166,000 | 13 | 830 |
| 2005-06-01 | 173,000 | 175,000 | 164,000 | 172,000 | 24 | 860 |
| 2005-05-31 | 173,000 | 173,000 | 170,000 | 173,000 | 34 | 865 |
| 2005-05-30 | 168,000 | 172,000 | 168,000 | 170,000 | 46 | 850 |
| 2005-05-27 | 157,000 | 164,000 | 155,000 | 164,000 | 26 | 820 |
| 2005-05-26 | 159,000 | 160,000 | 151,000 | 153,000 | 51 | 765 |
| 2005-05-25 | 164,000 | 164,000 | 158,000 | 162,000 | 63 | 810 |
| 2005-05-24 | 178,000 | 178,000 | 162,000 | 167,000 | 79 | 835 |
| 2005-05-23 | 180,000 | 185,000 | 172,000 | 180,000 | 65 | 900 |
| 2005-05-20 | 175,000 | 176,000 | 173,000 | 176,000 | 32 | 880 |
| 2005-05-19 | 169,000 | 174,000 | 169,000 | 173,000 | 27 | 865 |
| 2005-05-18 | 155,000 | 168,000 | 155,000 | 168,000 | 21 | 840 |
| 2005-05-17 | 172,000 | 175,000 | 160,000 | 160,000 | 58 | 800 |
| 2005-05-16 | 173,000 | 179,000 | 170,000 | 170,000 | 75 | 850 |
| 2005-05-13 | 180,000 | 183,000 | 175,000 | 179,000 | 58 | 895 |
| 2005-05-12 | 183,000 | 186,000 | 182,000 | 182,000 | 49 | 910 |
| 2005-05-11 | 192,000 | 192,000 | 186,000 | 187,000 | 34 | 935 |
| 2005-05-10 | 185,000 | 192,000 | 185,000 | 191,000 | 16 | 955 |
| 2005-05-09 | 195,000 | 195,000 | 184,000 | 191,000 | 33 | 955 |
| 2005-05-06 | 183,000 | 188,000 | 181,000 | 187,000 | 28 | 935 |
| 2005-05-02 | 186,000 | 186,000 | 180,000 | 183,000 | 62 | 915 |
| 2005-04-28 | 195,000 | 195,000 | 185,000 | 192,000 | 37 | 960 |
| 2005-04-27 | 192,000 | 200,000 | 189,000 | 195,000 | 59 | 975 |
| 2005-04-26 | 222,000 | 222,000 | 200,000 | 201,000 | 99 | 1,005 |
| 2005-04-25 | 208,000 | 222,000 | 202,000 | 218,000 | 163 | 1,090 |
| 2005-04-22 | 193,000 | 204,000 | 190,000 | 200,000 | 126 | 1,000 |
| 2005-04-21 | 185,000 | 190,000 | 175,000 | 190,000 | 111 | 950 |
| 2005-04-20 | 182,000 | 185,000 | 180,000 | 182,000 | 50 | 910 |
| 2005-04-19 | 171,000 | 181,000 | 171,000 | 176,000 | 38 | 880 |
| 2005-04-18 | 175,000 | 182,000 | 163,000 | 170,000 | 104 | 850 |
| 2005-04-15 | 176,000 | 185,000 | 176,000 | 183,000 | 100 | 915 |
| 2005-04-14 | 193,000 | 196,000 | 178,000 | 184,000 | 115 | 920 |
| 2005-04-13 | 210,000 | 210,000 | 177,000 | 200,000 | 232 | 1,000 |
| 2005-04-12 | 239,000 | 244,000 | 206,000 | 210,000 | 457 | 1,050 |
| 2005-04-11 | 190,000 | 219,000 | 190,000 | 219,000 | 313 | 1,095 |
| 2005-04-08 | 179,000 | 190,000 | 179,000 | 189,000 | 271 | 945 |
| 2005-04-07 | 172,000 | 180,000 | 168,000 | 178,000 | 205 | 890 |
| 2005-04-06 | 162,000 | 168,000 | 161,000 | 168,000 | 90 | 840 |
| 2005-04-05 | 160,000 | 161,000 | 156,000 | 160,000 | 49 | 800 |
| 2005-04-04 | 152,000 | 159,000 | 152,000 | 157,000 | 50 | 785 |
| 2005-04-01 | 145,000 | 149,000 | 145,000 | 148,000 | 21 | 740 |
| 2005-03-31 | 143,000 | 155,000 | 142,000 | 149,000 | 45 | 745 |
| 2005-03-30 | 141,000 | 141,000 | 141,000 | 141,000 | 2 | 705 |
| 2005-03-29 | 143,000 | 143,000 | 140,000 | 140,000 | 4 | 700 |
| 2005-03-28 | 142,000 | 142,000 | 139,000 | 139,000 | 13 | 695 |
| 2005-03-25 | 153,000 | 153,000 | 142,000 | 145,000 | 64 | 725 |
| 2005-03-24 | 156,000 | 156,000 | 149,000 | 149,000 | 55 | 745 |
| 2005-03-23 | 146,000 | 150,000 | 146,000 | 150,000 | 13 | 750 |
| 2005-03-22 | 150,000 | 151,000 | 147,000 | 148,000 | 43 | 740 |
| 2005-03-18 | 152,000 | 155,000 | 151,000 | 152,000 | 26 | 760 |
| 2005-03-17 | 153,000 | 154,000 | 153,000 | 154,000 | 4 | 770 |
| 2005-03-16 | 151,000 | 156,000 | 151,000 | 154,000 | 19 | 770 |
| 2005-03-15 | 155,000 | 155,000 | 153,000 | 153,000 | 18 | 765 |
| 2005-03-14 | 155,000 | 155,000 | 154,000 | 155,000 | 11 | 775 |
| 2005-03-11 | 156,000 | 158,000 | 155,000 | 155,000 | 6 | 775 |
| 2005-03-10 | 156,000 | 156,000 | 155,000 | 155,000 | 14 | 775 |
| 2005-03-09 | 159,000 | 161,000 | 157,000 | 157,000 | 42 | 785 |
| 2005-03-08 | 161,000 | 161,000 | 159,000 | 159,000 | 37 | 795 |
| 2005-03-07 | 161,000 | 164,000 | 159,000 | 161,000 | 56 | 805 |
| 2005-03-04 | 160,000 | 162,000 | 159,000 | 162,000 | 12 | 810 |
| 2005-03-03 | 161,000 | 165,000 | 158,000 | 159,000 | 43 | 795 |
| 2005-03-02 | 155,000 | 157,000 | 155,000 | 156,000 | 8 | 780 |
| 2005-03-01 | 156,000 | 161,000 | 154,000 | 161,000 | 23 | 805 |
| 2005-02-28 | 160,000 | 160,000 | 155,000 | 158,000 | 24 | 790 |
| 2005-02-25 | 154,000 | 160,000 | 154,000 | 160,000 | 22 | 800 |
| 2005-02-24 | 155,000 | 155,000 | 151,000 | 153,000 | 20 | 765 |
| 2005-02-23 | 153,000 | 155,000 | 152,000 | 155,000 | 11 | 775 |
| 2005-02-22 | 156,000 | 156,000 | 153,000 | 154,000 | 22 | 770 |
| 2005-02-21 | 160,000 | 161,000 | 156,000 | 156,000 | 37 | 780 |
| 2005-02-18 | 160,000 | 163,000 | 159,000 | 160,000 | 45 | 800 |
| 2005-02-17 | 160,000 | 164,000 | 160,000 | 161,000 | 15 | 805 |
| 2005-02-16 | 167,000 | 167,000 | 162,000 | 162,000 | 72 | 810 |
| 2005-02-15 | 170,000 | 171,000 | 168,000 | 170,000 | 49 | 850 |
| 2005-02-14 | 166,000 | 170,000 | 164,000 | 170,000 | 70 | 850 |
| 2005-02-10 | 167,000 | 167,000 | 163,000 | 166,000 | 21 | 830 |
| 2005-02-09 | 164,000 | 165,000 | 162,000 | 164,000 | 31 | 820 |
| 2005-02-08 | 172,000 | 172,000 | 166,000 | 166,000 | 35 | 830 |
| 2005-02-07 | 167,000 | 172,000 | 167,000 | 170,000 | 34 | 850 |
| 2005-02-04 | 168,000 | 169,000 | 164,000 | 164,000 | 19 | 820 |
| 2005-02-03 | 170,000 | 170,000 | 167,000 | 167,000 | 22 | 835 |
| 2005-02-02 | 170,000 | 172,000 | 165,000 | 165,000 | 47 | 825 |
| 2005-02-01 | 168,000 | 168,000 | 165,000 | 167,000 | 19 | 835 |
| 2005-01-31 | 163,000 | 165,000 | 162,000 | 165,000 | 29 | 825 |
| 2005-01-28 | 161,000 | 169,000 | 161,000 | 163,000 | 41 | 815 |
| 2005-01-27 | 166,000 | 167,000 | 160,000 | 160,000 | 27 | 800 |
| 2005-01-26 | 175,000 | 175,000 | 166,000 | 166,000 | 42 | 830 |
| 2005-01-25 | 162,000 | 172,000 | 162,000 | 170,000 | 61 | 850 |
| 2005-01-24 | 166,000 | 169,000 | 156,000 | 161,000 | 66 | 805 |
| 2005-01-21 | 165,000 | 166,000 | 159,000 | 163,000 | 55 | 815 |
| 2005-01-20 | 172,000 | 172,000 | 166,000 | 166,000 | 32 | 830 |
| 2005-01-19 | 180,000 | 180,000 | 169,000 | 172,000 | 54 | 860 |
| 2005-01-18 | 167,000 | 180,000 | 167,000 | 178,000 | 49 | 890 |
| 2005-01-17 | 171,000 | 173,000 | 166,000 | 168,000 | 43 | 840 |
| 2005-01-14 | 175,000 | 179,000 | 172,000 | 174,000 | 46 | 870 |
| 2005-01-13 | 183,000 | 183,000 | 173,000 | 181,000 | 100 | 905 |
| 2005-01-12 | 189,000 | 189,000 | 181,000 | 183,000 | 97 | 915 |
| 2005-01-11 | 181,000 | 185,000 | 181,000 | 184,000 | 105 | 920 |
| 2005-01-07 | 192,000 | 197,000 | 172,000 | 180,000 | 204 | 900 |
| 2005-01-06 | 154,000 | 180,000 | 154,000 | 180,000 | 237 | 900 |
| 2005-01-05 | 142,000 | 154,000 | 139,000 | 153,000 | 234 | 765 |
| 2005-01-04 | 135,000 | 144,000 | 135,000 | 139,000 | 34 | 695 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→4株