3744 サイオス(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 | 222,000 | 225,000 | 220,000 | 223,000 | 585 | 2,230 |
| 2005-12-29 | 225,000 | 226,000 | 217,000 | 225,000 | 1,390 | 2,250 |
| 2005-12-28 | 213,000 | 223,000 | 213,000 | 223,000 | 849 | 2,230 |
| 2005-12-27 | 211,000 | 217,000 | 206,000 | 215,000 | 1,057 | 2,150 |
| 2005-12-26 | 212,000 | 214,000 | 202,000 | 211,000 | 1,016 | 2,110 |
| 2005-12-22 | 215,000 | 215,000 | 211,000 | 212,000 | 283 | 2,120 |
| 2005-12-21 | 223,000 | 224,000 | 215,000 | 215,000 | 594 | 2,150 |
| 2005-12-20 | 228,000 | 230,000 | 216,000 | 221,000 | 2,147 | 2,210 |
| 2005-12-19 | 216,000 | 225,000 | 215,000 | 225,000 | 1,956 | 2,250 |
| 2005-12-16 | 210,000 | 224,000 | 210,000 | 215,000 | 1,133 | 2,150 |
| 2005-12-15 | 214,000 | 218,000 | 211,000 | 212,000 | 734 | 2,120 |
| 2005-12-14 | 211,000 | 216,000 | 209,000 | 214,000 | 891 | 2,140 |
| 2005-12-13 | 205,000 | 210,000 | 204,000 | 208,000 | 583 | 2,080 |
| 2005-12-12 | 206,000 | 207,000 | 202,000 | 205,000 | 545 | 2,050 |
| 2005-12-09 | 197,000 | 206,000 | 197,000 | 202,000 | 612 | 2,020 |
| 2005-12-08 | 200,000 | 203,000 | 196,000 | 198,000 | 642 | 1,980 |
| 2005-12-07 | 205,000 | 206,000 | 200,000 | 200,000 | 540 | 2,000 |
| 2005-12-06 | 203,000 | 209,000 | 201,000 | 204,000 | 844 | 2,040 |
| 2005-12-05 | 207,000 | 207,000 | 202,000 | 204,000 | 572 | 2,040 |
| 2005-12-02 | 206,000 | 210,000 | 205,000 | 205,000 | 447 | 2,050 |
| 2005-12-01 | 213,000 | 213,000 | 204,000 | 207,000 | 509 | 2,070 |
| 2005-11-30 | 213,000 | 214,000 | 212,000 | 212,000 | 167 | 2,120 |
| 2005-11-29 | 215,000 | 215,000 | 211,000 | 213,000 | 308 | 2,130 |
| 2005-11-28 | 215,000 | 220,000 | 213,000 | 218,000 | 315 | 2,180 |
| 2005-11-25 | 215,000 | 216,000 | 213,000 | 215,000 | 280 | 2,150 |
| 2005-11-24 | 220,000 | 220,000 | 216,000 | 218,000 | 206 | 2,180 |
| 2005-11-22 | 219,000 | 223,000 | 219,000 | 220,000 | 285 | 2,200 |
| 2005-11-21 | 225,000 | 226,000 | 220,000 | 220,000 | 355 | 2,200 |
| 2005-11-18 | 221,000 | 228,000 | 212,000 | 226,000 | 982 | 2,260 |
| 2005-11-17 | 222,000 | 226,000 | 220,000 | 221,000 | 414 | 2,210 |
| 2005-11-16 | 224,000 | 232,000 | 223,000 | 224,000 | 306 | 2,240 |
| 2005-11-15 | 229,000 | 230,000 | 224,000 | 224,000 | 376 | 2,240 |
| 2005-11-14 | 238,000 | 242,000 | 229,000 | 229,000 | 1,154 | 2,290 |
| 2005-11-11 | 226,000 | 235,000 | 224,000 | 235,000 | 1,272 | 2,350 |
| 2005-11-10 | 223,000 | 226,000 | 220,000 | 224,000 | 789 | 2,240 |
| 2005-11-09 | 218,000 | 220,000 | 216,000 | 219,000 | 298 | 2,190 |
| 2005-11-08 | 217,000 | 220,000 | 215,000 | 218,000 | 767 | 2,180 |
| 2005-11-07 | 219,000 | 227,000 | 218,000 | 219,000 | 861 | 2,190 |
| 2005-11-04 | 222,000 | 225,000 | 215,000 | 223,000 | 1,121 | 2,230 |
| 2005-11-02 | 226,000 | 229,000 | 222,000 | 222,000 | 825 | 2,220 |
| 2005-11-01 | 231,000 | 236,000 | 231,000 | 231,000 | 737 | 2,310 |
| 2005-10-31 | 239,000 | 246,000 | 236,000 | 239,000 | 855 | 2,390 |
| 2005-10-28 | 240,000 | 240,000 | 234,000 | 235,000 | 287 | 2,350 |
| 2005-10-27 | 245,000 | 247,000 | 236,000 | 236,000 | 541 | 2,360 |
| 2005-10-26 | 235,000 | 241,000 | 232,000 | 241,000 | 851 | 2,410 |
| 2005-10-25 | 240,000 | 241,000 | 232,000 | 236,000 | 490 | 2,360 |
| 2005-10-24 | 245,000 | 245,000 | 235,000 | 239,000 | 722 | 2,390 |
| 2005-10-21 | 247,000 | 247,000 | 243,000 | 247,000 | 522 | 2,470 |
| 2005-10-20 | 252,000 | 252,000 | 245,000 | 248,000 | 623 | 2,480 |
| 2005-10-19 | 249,000 | 252,000 | 245,000 | 248,000 | 558 | 2,480 |
| 2005-10-18 | 250,000 | 255,000 | 240,000 | 249,000 | 998 | 2,490 |
| 2005-10-17 | 242,000 | 249,000 | 236,000 | 249,000 | 842 | 2,490 |
| 2005-10-14 | 241,000 | 242,000 | 234,000 | 239,000 | 1,107 | 2,390 |
| 2005-10-13 | 259,000 | 259,000 | 241,000 | 245,000 | 2,140 | 2,450 |
| 2005-10-12 | 237,000 | 258,000 | 233,000 | 251,000 | 4,803 | 2,510 |
| 2005-10-11 | 246,000 | 253,000 | 230,000 | 232,000 | 2,513 | 2,320 |
| 2005-10-07 | 261,000 | 272,000 | 244,000 | 246,000 | 8,314 | 2,460 |
| 2005-10-06 | 242,000 | 273,000 | 238,000 | 269,000 | 17,455 | 2,690 |
| 2005-10-05 | 240,000 | 243,000 | 231,000 | 234,000 | 2,781 | 2,340 |
| 2005-10-04 | 225,000 | 227,000 | 218,000 | 220,000 | 764 | 2,200 |
| 2005-10-03 | 222,000 | 224,000 | 218,000 | 220,000 | 734 | 2,200 |
| 2005-09-30 | 215,000 | 222,000 | 210,000 | 218,000 | 1,468 | 2,180 |
| 2005-09-29 | 226,000 | 230,000 | 213,000 | 218,000 | 1,423 | 2,180 |
| 2005-09-28 | 227,000 | 238,000 | 224,000 | 226,000 | 1,941 | 2,260 |
| 2005-09-27 | 240,000 | 243,000 | 217,000 | 221,000 | 2,235 | 2,210 |
| 2005-09-26 | 243,000 | 263,000 | 237,000 | 237,000 | 5,835 | 2,370 |
| 2005-09-22 | 230,000 | 248,000 | 221,000 | 240,000 | 5,263 | 2,400 |
| 2005-09-21 | 243,000 | 256,000 | 235,000 | 235,000 | 3,689 | 2,350 |
| 2005-09-20 | 271,000 | 282,000 | 260,000 | 275,000 | 11,959 | 2,750 |
| 2005-09-16 | 201,000 | 243,000 | 197,000 | 243,000 | 3,688 | 2,430 |
| 2005-09-15 | 209,000 | 209,000 | 198,000 | 203,000 | 368 | 2,030 |
| 2005-09-14 | 208,000 | 210,000 | 206,000 | 210,000 | 264 | 2,100 |
| 2005-09-13 | 204,000 | 209,000 | 203,000 | 207,000 | 484 | 2,070 |
| 2005-09-12 | 197,000 | 212,000 | 194,000 | 201,000 | 662 | 2,010 |
| 2005-09-09 | 194,000 | 198,000 | 192,000 | 197,000 | 186 | 1,970 |
| 2005-09-08 | 197,000 | 197,000 | 194,000 | 195,000 | 83 | 1,950 |
| 2005-09-07 | 201,000 | 201,000 | 196,000 | 197,000 | 96 | 1,970 |
| 2005-09-06 | 195,000 | 200,000 | 194,000 | 199,000 | 224 | 1,990 |
| 2005-09-05 | 196,000 | 199,000 | 195,000 | 196,000 | 160 | 1,960 |
| 2005-09-02 | 204,000 | 204,000 | 194,000 | 199,000 | 232 | 1,990 |
| 2005-09-01 | 200,000 | 212,000 | 198,000 | 204,000 | 737 | 2,040 |
| 2005-08-31 | 196,000 | 203,000 | 196,000 | 198,000 | 168 | 1,980 |
| 2005-08-30 | 195,000 | 199,000 | 194,000 | 199,000 | 158 | 1,990 |
| 2005-08-29 | 197,000 | 197,000 | 192,000 | 194,000 | 111 | 1,940 |
| 2005-08-26 | 194,000 | 199,000 | 193,000 | 198,000 | 155 | 1,980 |
| 2005-08-25 | 200,000 | 203,000 | 191,000 | 195,000 | 308 | 1,950 |
| 2005-08-24 | 194,000 | 209,000 | 194,000 | 204,000 | 797 | 2,040 |
| 2005-08-23 | 198,000 | 199,000 | 193,000 | 193,000 | 167 | 1,930 |
| 2005-08-22 | 200,000 | 204,000 | 198,000 | 199,000 | 157 | 1,990 |
| 2005-08-19 | 206,000 | 206,000 | 197,000 | 200,000 | 228 | 2,000 |
| 2005-08-18 | 205,000 | 214,000 | 203,000 | 207,000 | 757 | 2,070 |
| 2005-08-17 | 219,000 | 228,000 | 199,000 | 204,000 | 2,838 | 2,040 |
| 2005-08-16 | 184,000 | 215,000 | 183,000 | 215,000 | 1,863 | 2,150 |
| 2005-08-15 | 187,000 | 188,000 | 183,000 | 185,000 | 113 | 1,850 |
| 2005-08-12 | 185,000 | 185,000 | 181,000 | 184,000 | 62 | 1,840 |
| 2005-08-11 | 186,000 | 187,000 | 182,000 | 185,000 | 73 | 1,850 |
| 2005-08-10 | 189,000 | 191,000 | 185,000 | 185,000 | 185 | 1,850 |
| 2005-08-09 | 178,000 | 188,000 | 178,000 | 185,000 | 272 | 1,850 |
| 2005-08-08 | 167,000 | 178,000 | 167,000 | 177,000 | 284 | 1,770 |
| 2005-08-05 | 180,000 | 185,000 | 178,000 | 179,000 | 236 | 1,790 |
| 2005-08-04 | 185,000 | 185,000 | 175,000 | 177,000 | 262 | 1,770 |
| 2005-08-03 | 201,000 | 203,000 | 188,000 | 188,000 | 197 | 1,880 |
| 2005-08-02 | 200,000 | 209,000 | 194,000 | 199,000 | 306 | 1,990 |
| 2005-08-01 | 203,000 | 203,000 | 198,000 | 200,000 | 103 | 2,000 |
| 2005-07-29 | 202,000 | 205,000 | 198,000 | 200,000 | 255 | 2,000 |
| 2005-07-28 | 207,000 | 207,000 | 202,000 | 206,000 | 131 | 2,060 |
| 2005-07-27 | 212,000 | 212,000 | 207,000 | 209,000 | 274 | 2,090 |
| 2005-07-26 | 222,000 | 228,000 | 210,000 | 210,000 | 651 | 2,100 |
| 2005-07-25 | 400,000 | 430,000 | 400,000 | 419,000 | 840 | 2,095 |
| 2005-07-22 | 404,000 | 406,000 | 403,000 | 403,000 | 278 | 2,015 |
| 2005-07-21 | 413,000 | 413,000 | 403,000 | 406,000 | 291 | 2,030 |
| 2005-07-20 | 420,000 | 420,000 | 416,000 | 417,000 | 132 | 2,085 |
| 2005-07-19 | 425,000 | 426,000 | 416,000 | 419,000 | 146 | 2,095 |
| 2005-07-15 | 430,000 | 430,000 | 424,000 | 427,000 | 132 | 2,135 |
| 2005-07-14 | 432,000 | 433,000 | 426,000 | 427,000 | 178 | 2,135 |
| 2005-07-13 | 439,000 | 439,000 | 428,000 | 430,000 | 630 | 2,150 |
| 2005-07-12 | 410,000 | 426,000 | 409,000 | 426,000 | 366 | 2,130 |
| 2005-07-11 | 405,000 | 407,000 | 403,000 | 406,000 | 69 | 2,030 |
| 2005-07-08 | 402,000 | 406,000 | 400,000 | 403,000 | 99 | 2,015 |
| 2005-07-07 | 411,000 | 412,000 | 402,000 | 405,000 | 127 | 2,025 |
| 2005-07-06 | 400,000 | 412,000 | 398,000 | 406,000 | 228 | 2,030 |
| 2005-07-05 | 420,000 | 420,000 | 405,000 | 405,000 | 292 | 2,025 |
| 2005-07-04 | 432,000 | 440,000 | 403,000 | 419,000 | 1,372 | 2,095 |
| 2005-07-01 | 432,000 | 432,000 | 428,000 | 432,000 | 1,040 | 2,160 |
| 2005-06-30 | 380,000 | 386,000 | 378,000 | 382,000 | 87 | 1,910 |
| 2005-06-29 | 385,000 | 388,000 | 382,000 | 385,000 | 64 | 1,925 |
| 2005-06-28 | 387,000 | 387,000 | 383,000 | 385,000 | 64 | 1,925 |
| 2005-06-27 | 385,000 | 389,000 | 374,000 | 389,000 | 97 | 1,945 |
| 2005-06-24 | 380,000 | 383,000 | 370,000 | 382,000 | 108 | 1,910 |
| 2005-06-23 | 388,000 | 388,000 | 378,000 | 378,000 | 122 | 1,890 |
| 2005-06-22 | 371,000 | 390,000 | 371,000 | 384,000 | 201 | 1,920 |
| 2005-06-21 | 365,000 | 374,000 | 365,000 | 370,000 | 41 | 1,850 |
| 2005-06-20 | 372,000 | 375,000 | 366,000 | 370,000 | 87 | 1,850 |
| 2005-06-17 | 353,000 | 376,000 | 353,000 | 376,000 | 268 | 1,880 |
| 2005-06-16 | 376,000 | 376,000 | 365,000 | 368,000 | 98 | 1,840 |
| 2005-06-15 | 377,000 | 379,000 | 372,000 | 375,000 | 57 | 1,875 |
| 2005-06-14 | 380,000 | 380,000 | 372,000 | 377,000 | 78 | 1,885 |
| 2005-06-13 | 382,000 | 389,000 | 382,000 | 384,000 | 74 | 1,920 |
| 2005-06-10 | 386,000 | 388,000 | 377,000 | 380,000 | 106 | 1,900 |
| 2005-06-09 | 393,000 | 395,000 | 385,000 | 388,000 | 168 | 1,940 |
| 2005-06-08 | 420,000 | 427,000 | 391,000 | 406,000 | 1,280 | 2,030 |
| 2005-06-07 | 360,000 | 405,000 | 360,000 | 405,000 | 1,089 | 2,025 |
| 2005-06-06 | 355,000 | 355,000 | 347,000 | 355,000 | 34 | 1,775 |
| 2005-06-03 | 355,000 | 359,000 | 352,000 | 355,000 | 33 | 1,775 |
| 2005-06-02 | 357,000 | 362,000 | 355,000 | 356,000 | 47 | 1,780 |
| 2005-06-01 | 359,000 | 361,000 | 355,000 | 355,000 | 65 | 1,775 |
| 2005-05-31 | 355,000 | 363,000 | 350,000 | 360,000 | 94 | 1,800 |
| 2005-05-30 | 345,000 | 358,000 | 341,000 | 350,000 | 91 | 1,750 |
| 2005-05-27 | 331,000 | 331,000 | 325,000 | 330,000 | 82 | 1,650 |
| 2005-05-26 | 340,000 | 340,000 | 321,000 | 325,000 | 122 | 1,625 |
| 2005-05-25 | 340,000 | 341,000 | 335,000 | 338,000 | 122 | 1,690 |
| 2005-05-24 | 350,000 | 357,000 | 348,000 | 348,000 | 72 | 1,740 |
| 2005-05-23 | 353,000 | 358,000 | 350,000 | 350,000 | 85 | 1,750 |
| 2005-05-20 | 358,000 | 361,000 | 350,000 | 353,000 | 49 | 1,765 |
| 2005-05-19 | 356,000 | 363,000 | 355,000 | 356,000 | 80 | 1,780 |
| 2005-05-18 | 355,000 | 356,000 | 344,000 | 349,000 | 114 | 1,745 |
| 2005-05-17 | 372,000 | 376,000 | 340,000 | 352,000 | 189 | 1,760 |
| 2005-05-16 | 384,000 | 384,000 | 370,000 | 375,000 | 142 | 1,875 |
| 2005-05-13 | 387,000 | 387,000 | 382,000 | 384,000 | 95 | 1,920 |
| 2005-05-12 | 385,000 | 389,000 | 384,000 | 387,000 | 79 | 1,935 |
| 2005-05-11 | 385,000 | 392,000 | 383,000 | 385,000 | 103 | 1,925 |
| 2005-05-10 | 400,000 | 400,000 | 391,000 | 392,000 | 64 | 1,960 |
| 2005-05-09 | 392,000 | 399,000 | 388,000 | 397,000 | 112 | 1,985 |
| 2005-05-06 | 383,000 | 392,000 | 382,000 | 387,000 | 112 | 1,935 |
| 2005-05-02 | 380,000 | 388,000 | 380,000 | 387,000 | 208 | 1,935 |
| 2005-04-28 | 400,000 | 402,000 | 391,000 | 392,000 | 125 | 1,960 |
| 2005-04-27 | 401,000 | 403,000 | 395,000 | 400,000 | 201 | 2,000 |
| 2005-04-26 | 403,000 | 407,000 | 391,000 | 396,000 | 472 | 1,980 |
| 2005-04-25 | 425,000 | 432,000 | 421,000 | 423,000 | 81 | 2,115 |
| 2005-04-22 | 431,000 | 431,000 | 420,000 | 420,000 | 140 | 2,100 |
| 2005-04-21 | 405,000 | 416,000 | 401,000 | 416,000 | 100 | 2,080 |
| 2005-04-20 | 424,000 | 424,000 | 412,000 | 412,000 | 73 | 2,060 |
| 2005-04-19 | 407,000 | 413,000 | 400,000 | 409,000 | 145 | 2,045 |
| 2005-04-18 | 409,000 | 411,000 | 391,000 | 392,000 | 255 | 1,960 |
| 2005-04-15 | 418,000 | 423,000 | 418,000 | 421,000 | 76 | 2,105 |
| 2005-04-14 | 420,000 | 426,000 | 419,000 | 425,000 | 102 | 2,125 |
| 2005-04-13 | 431,000 | 432,000 | 425,000 | 426,000 | 86 | 2,130 |
| 2005-04-12 | 430,000 | 431,000 | 425,000 | 428,000 | 88 | 2,140 |
| 2005-04-11 | 441,000 | 441,000 | 427,000 | 431,000 | 153 | 2,155 |
| 2005-04-08 | 455,000 | 455,000 | 440,000 | 443,000 | 190 | 2,215 |
| 2005-04-07 | 450,000 | 456,000 | 439,000 | 455,000 | 126 | 2,275 |
| 2005-04-06 | 474,000 | 480,000 | 445,000 | 452,000 | 348 | 2,260 |
| 2005-04-05 | 441,000 | 474,000 | 438,000 | 470,000 | 919 | 2,350 |
| 2005-04-04 | 420,000 | 437,000 | 415,000 | 436,000 | 157 | 2,180 |
| 2005-04-01 | 412,000 | 424,000 | 409,000 | 420,000 | 72 | 2,100 |
| 2005-03-31 | 415,000 | 419,000 | 410,000 | 416,000 | 59 | 2,080 |
| 2005-03-30 | 416,000 | 419,000 | 409,000 | 410,000 | 102 | 2,050 |
| 2005-03-29 | 420,000 | 425,000 | 416,000 | 424,000 | 119 | 2,120 |
| 2005-03-28 | 421,000 | 421,000 | 413,000 | 414,000 | 125 | 2,070 |
| 2005-03-25 | 422,000 | 427,000 | 418,000 | 425,000 | 178 | 2,125 |
| 2005-03-24 | 434,000 | 434,000 | 424,000 | 427,000 | 79 | 2,135 |
| 2005-03-23 | 429,000 | 431,000 | 425,000 | 430,000 | 94 | 2,150 |
| 2005-03-22 | 434,000 | 434,000 | 427,000 | 429,000 | 85 | 2,145 |
| 2005-03-18 | 428,000 | 445,000 | 428,000 | 435,000 | 167 | 2,175 |
| 2005-03-17 | 430,000 | 435,000 | 425,000 | 427,000 | 86 | 2,135 |
| 2005-03-16 | 430,000 | 433,000 | 425,000 | 430,000 | 135 | 2,150 |
| 2005-03-15 | 441,000 | 442,000 | 433,000 | 434,000 | 114 | 2,170 |
| 2005-03-14 | 456,000 | 457,000 | 440,000 | 442,000 | 172 | 2,210 |
| 2005-03-11 | 443,000 | 453,000 | 440,000 | 453,000 | 116 | 2,265 |
| 2005-03-10 | 436,000 | 441,000 | 436,000 | 436,000 | 56 | 2,180 |
| 2005-03-09 | 435,000 | 447,000 | 434,000 | 438,000 | 172 | 2,190 |
| 2005-03-08 | 442,000 | 443,000 | 437,000 | 438,000 | 123 | 2,190 |
| 2005-03-07 | 453,000 | 456,000 | 442,000 | 447,000 | 247 | 2,235 |
| 2005-03-04 | 464,000 | 466,000 | 456,000 | 457,000 | 193 | 2,285 |
| 2005-03-03 | 470,000 | 470,000 | 466,000 | 467,000 | 114 | 2,335 |
| 2005-03-02 | 479,000 | 482,000 | 469,000 | 472,000 | 237 | 2,360 |
| 2005-03-01 | 470,000 | 480,000 | 468,000 | 478,000 | 286 | 2,390 |
| 2005-02-28 | 458,000 | 468,000 | 458,000 | 464,000 | 178 | 2,320 |
| 2005-02-25 | 462,000 | 467,000 | 458,000 | 462,000 | 229 | 2,310 |
| 2005-02-24 | 473,000 | 473,000 | 465,000 | 465,000 | 254 | 2,325 |
| 2005-02-23 | 459,000 | 470,000 | 457,000 | 466,000 | 244 | 2,330 |
| 2005-02-22 | 450,000 | 474,000 | 450,000 | 464,000 | 495 | 2,320 |
| 2005-02-21 | 428,000 | 457,000 | 423,000 | 452,000 | 243 | 2,260 |
| 2005-02-18 | 448,000 | 448,000 | 431,000 | 438,000 | 323 | 2,190 |
| 2005-02-17 | 450,000 | 460,000 | 450,000 | 450,000 | 207 | 2,250 |
| 2005-02-16 | 465,000 | 468,000 | 452,000 | 460,000 | 180 | 2,300 |
| 2005-02-15 | 452,000 | 469,000 | 452,000 | 468,000 | 230 | 2,340 |
| 2005-02-14 | 470,000 | 470,000 | 457,000 | 457,000 | 336 | 2,285 |
| 2005-02-10 | 483,000 | 483,000 | 468,000 | 472,000 | 568 | 2,360 |
| 2005-02-09 | 510,000 | 511,000 | 487,000 | 493,000 | 430 | 2,465 |
| 2005-02-08 | 506,000 | 515,000 | 496,000 | 506,000 | 266 | 2,530 |
| 2005-02-07 | 515,000 | 520,000 | 499,000 | 515,000 | 459 | 2,575 |
| 2005-02-04 | 521,000 | 523,000 | 491,000 | 500,000 | 1,129 | 2,500 |
| 2005-02-03 | 547,000 | 567,000 | 527,000 | 534,000 | 1,320 | 2,670 |
| 2005-02-02 | 570,000 | 599,000 | 566,000 | 577,000 | 2,434 | 2,885 |
| 2005-02-01 | 572,000 | 572,000 | 542,000 | 550,000 | 651 | 2,750 |
| 2005-01-31 | 555,000 | 564,000 | 543,000 | 562,000 | 960 | 2,810 |
| 2005-01-28 | 530,000 | 552,000 | 521,000 | 530,000 | 1,035 | 2,650 |
| 2005-01-27 | 562,000 | 578,000 | 515,000 | 515,000 | 3,643 | 2,575 |
| 2005-01-26 | 512,000 | 542,000 | 511,000 | 542,000 | 2,024 | 2,710 |
| 2005-01-25 | 509,000 | 510,000 | 491,000 | 492,000 | 1,609 | 2,460 |
| 2005-01-24 | 460,000 | 467,000 | 447,000 | 465,000 | 303 | 2,325 |
| 2005-01-21 | 453,000 | 462,000 | 450,000 | 457,000 | 160 | 2,285 |
| 2005-01-20 | 465,000 | 475,000 | 455,000 | 460,000 | 295 | 2,300 |
| 2005-01-19 | 484,000 | 487,000 | 467,000 | 475,000 | 391 | 2,375 |
| 2005-01-18 | 489,000 | 505,000 | 475,000 | 476,000 | 1,053 | 2,380 |
| 2005-01-17 | 465,000 | 485,000 | 463,000 | 484,000 | 705 | 2,420 |
| 2005-01-14 | 447,000 | 475,000 | 444,000 | 465,000 | 408 | 2,325 |
| 2005-01-13 | 465,000 | 465,000 | 454,000 | 462,000 | 266 | 2,310 |
| 2005-01-12 | 480,000 | 480,000 | 462,000 | 467,000 | 441 | 2,335 |
| 2005-01-11 | 465,000 | 490,000 | 447,000 | 479,000 | 970 | 2,395 |
| 2005-01-07 | 467,000 | 467,000 | 442,000 | 450,000 | 494 | 2,250 |
| 2005-01-06 | 454,000 | 468,000 | 444,000 | 460,000 | 1,065 | 2,300 |
| 2005-01-05 | 404,000 | 449,000 | 398,000 | 449,000 | 1,372 | 2,245 |
| 2005-01-04 | 395,000 | 402,000 | 386,000 | 399,000 | 202 | 1,995 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2005-07-26]1株→2株