3747 (株)インタートレード 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 | 1,170,000 | 1,310,000 | 1,160,000 | 1,310,000 | 765 | 4,366.66 |
| 2005-12-29 | 1,150,000 | 1,160,000 | 1,110,000 | 1,110,000 | 225 | 3,700 |
| 2005-12-28 | 1,170,000 | 1,170,000 | 1,120,000 | 1,150,000 | 199 | 3,833.33 |
| 2005-12-27 | 1,130,000 | 1,190,000 | 1,110,000 | 1,160,000 | 285 | 3,866.66 |
| 2005-12-26 | 1,060,000 | 1,180,000 | 1,050,000 | 1,150,000 | 557 | 3,833.33 |
| 2005-12-22 | 1,100,000 | 1,100,000 | 1,050,000 | 1,060,000 | 131 | 3,533.33 |
| 2005-12-21 | 1,060,000 | 1,120,000 | 1,060,000 | 1,080,000 | 220 | 3,600 |
| 2005-12-20 | 1,100,000 | 1,110,000 | 1,040,000 | 1,080,000 | 373 | 3,600 |
| 2005-12-19 | 1,100,000 | 1,160,000 | 1,090,000 | 1,130,000 | 485 | 3,766.66 |
| 2005-12-16 | 1,130,000 | 1,140,000 | 1,050,000 | 1,060,000 | 351 | 3,533.33 |
| 2005-12-15 | 1,090,000 | 1,190,000 | 1,060,000 | 1,100,000 | 1,156 | 3,666.66 |
| 2005-12-14 | 922,998 | 1,030,000 | 916,998 | 1,030,000 | 1,029 | 3,433.33 |
| 2005-12-13 | 906,999 | 924,999 | 888,999 | 921,999 | 267 | 3,073.33 |
| 2005-12-12 | 924,000 | 937,998 | 904,998 | 906,000 | 315 | 3,020 |
| 2005-12-09 | 931,998 | 948,000 | 910,998 | 927,999 | 597 | 3,093.33 |
| 2005-12-08 | 865,998 | 885,999 | 850,998 | 861,999 | 323 | 2,873.33 |
| 2005-12-07 | 873,999 | 897,000 | 865,998 | 874,998 | 873 | 2,916.66 |
| 2005-12-06 | 901,998 | 921,000 | 853,998 | 853,998 | 615 | 2,846.66 |
| 2005-12-05 | 948,000 | 958,998 | 886,998 | 894,999 | 795 | 2,983.33 |
| 2005-12-02 | 961,998 | 1,010,000 | 936,000 | 957,999 | 1,606 | 3,193.33 |
| 2005-12-01 | 1,030,000 | 1,060,000 | 915,000 | 945,000 | 1,169 | 3,150 |
| 2005-11-30 | 919,998 | 1,020,000 | 919,998 | 993,000 | 1,374 | 3,310 |
| 2005-11-29 | 849,999 | 933,999 | 840,999 | 916,998 | 900 | 3,056.66 |
| 2005-11-28 | 793,998 | 844,998 | 789,999 | 834,999 | 334 | 2,783.33 |
| 2005-11-25 | 792,000 | 798,000 | 778,998 | 795,000 | 339 | 2,650 |
| 2005-11-24 | 825,000 | 825,000 | 780,000 | 781,998 | 281 | 2,606.66 |
| 2005-11-22 | 780,000 | 801,999 | 777,000 | 784,998 | 591 | 2,616.66 |
| 2005-11-21 | 750,000 | 784,998 | 750,000 | 759,999 | 641 | 2,533.33 |
| 2005-11-18 | 694,998 | 765,000 | 690,999 | 744,999 | 1,460 | 2,483.33 |
| 2005-11-17 | 640,998 | 669,999 | 636,999 | 669,999 | 418 | 2,233.33 |
| 2005-11-16 | 646,998 | 646,998 | 628,998 | 639,000 | 84 | 2,130 |
| 2005-11-15 | 660,000 | 666,000 | 636,999 | 648,999 | 286 | 2,163.33 |
| 2005-11-14 | 696,999 | 705,000 | 676,998 | 690,000 | 184 | 2,300 |
| 2005-11-11 | 690,000 | 690,000 | 679,998 | 687,000 | 68 | 2,290 |
| 2005-11-10 | 696,999 | 696,999 | 678,999 | 688,998 | 45 | 2,296.66 |
| 2005-11-09 | 660,000 | 699,999 | 660,000 | 699,999 | 185 | 2,333.33 |
| 2005-11-08 | 678,000 | 687,999 | 664,998 | 664,998 | 136 | 2,216.66 |
| 2005-11-07 | 712,998 | 712,998 | 687,999 | 693,000 | 75 | 2,310 |
| 2005-11-04 | 705,999 | 712,998 | 679,998 | 712,998 | 150 | 2,376.66 |
| 2005-11-02 | 729,999 | 732,000 | 702,999 | 714,999 | 164 | 2,383.33 |
| 2005-11-01 | 720,000 | 735,000 | 715,998 | 729,000 | 108 | 2,430 |
| 2005-10-31 | 697,998 | 717,000 | 690,000 | 711,000 | 151 | 2,370 |
| 2005-10-28 | 675,000 | 744,000 | 663,000 | 717,999 | 940 | 2,393.33 |
| 2005-10-27 | 679,998 | 690,999 | 660,999 | 664,998 | 161 | 2,216.66 |
| 2005-10-26 | 651,000 | 675,000 | 649,998 | 673,998 | 115 | 2,246.66 |
| 2005-10-25 | 651,999 | 655,998 | 648,999 | 648,999 | 36 | 2,163.33 |
| 2005-10-24 | 660,000 | 660,000 | 651,000 | 654,999 | 81 | 2,183.33 |
| 2005-10-21 | 645,000 | 655,998 | 645,000 | 654,999 | 36 | 2,183.33 |
| 2005-10-20 | 633,999 | 645,000 | 633,999 | 642,999 | 26 | 2,143.33 |
| 2005-10-19 | 645,000 | 645,000 | 627,000 | 639,999 | 47 | 2,133.33 |
| 2005-10-18 | 655,998 | 660,000 | 642,999 | 648,999 | 39 | 2,163.33 |
| 2005-10-17 | 664,998 | 676,998 | 642,999 | 663,000 | 122 | 2,210 |
| 2005-10-14 | 652,998 | 664,998 | 652,998 | 663,999 | 20 | 2,213.33 |
| 2005-10-13 | 669,000 | 672,000 | 645,999 | 652,998 | 61 | 2,176.66 |
| 2005-10-12 | 663,000 | 679,998 | 658,998 | 669,999 | 203 | 2,233.33 |
| 2005-10-11 | 651,999 | 687,000 | 645,999 | 682,998 | 562 | 2,276.66 |
| 2005-10-07 | 627,999 | 642,000 | 627,999 | 633,000 | 204 | 2,110 |
| 2005-10-06 | 586,998 | 627,000 | 586,998 | 624,999 | 203 | 2,083.33 |
| 2005-10-05 | 600,000 | 600,999 | 591,000 | 592,998 | 89 | 1,976.66 |
| 2005-10-04 | 606,999 | 609,000 | 589,998 | 600,000 | 126 | 2,000 |
| 2005-10-03 | 601,998 | 618,000 | 601,998 | 618,000 | 116 | 2,060 |
| 2005-09-30 | 636,999 | 645,000 | 618,999 | 621,999 | 76 | 2,073.33 |
| 2005-09-29 | 636,000 | 643,998 | 624,999 | 628,998 | 95 | 2,096.66 |
| 2005-09-28 | 619,998 | 643,998 | 615,999 | 633,000 | 304 | 2,110 |
| 2005-09-27 | 651,000 | 652,998 | 604,998 | 609,999 | 305 | 2,033.33 |
| 2005-09-26 | 618,999 | 630,000 | 612,000 | 621,000 | 277 | 2,070 |
| 2005-09-22 | 574,998 | 619,998 | 570,000 | 601,998 | 143 | 2,006.66 |
| 2005-09-21 | 580,998 | 582,000 | 570,000 | 577,998 | 75 | 1,926.66 |
| 2005-09-20 | 576,999 | 586,998 | 573,999 | 583,998 | 112 | 1,946.66 |
| 2005-09-16 | 571,998 | 574,998 | 567,000 | 574,998 | 138 | 1,916.66 |
| 2005-09-15 | 574,998 | 582,000 | 565,998 | 567,000 | 133 | 1,890 |
| 2005-09-14 | 576,000 | 583,998 | 576,000 | 582,000 | 27 | 1,940 |
| 2005-09-13 | 576,000 | 579,999 | 574,998 | 574,998 | 70 | 1,916.66 |
| 2005-09-12 | 579,000 | 580,998 | 571,998 | 580,998 | 49 | 1,936.66 |
| 2005-09-09 | 586,998 | 588,000 | 585,000 | 588,000 | 25 | 1,960 |
| 2005-09-08 | 595,998 | 600,000 | 585,999 | 585,999 | 54 | 1,953.33 |
| 2005-09-07 | 594,000 | 595,998 | 591,999 | 595,998 | 29 | 1,986.66 |
| 2005-09-06 | 594,999 | 594,999 | 589,998 | 594,999 | 22 | 1,983.33 |
| 2005-09-05 | 607,998 | 607,998 | 597,999 | 597,999 | 44 | 1,993.33 |
| 2005-09-02 | 615,000 | 615,000 | 606,000 | 609,000 | 32 | 2,030 |
| 2005-09-01 | 615,000 | 615,999 | 603,999 | 615,999 | 40 | 2,053.33 |
| 2005-08-31 | 600,000 | 615,999 | 600,000 | 615,999 | 43 | 2,053.33 |
| 2005-08-30 | 589,998 | 613,998 | 589,998 | 606,000 | 191 | 2,020 |
| 2005-08-29 | 582,000 | 589,998 | 579,999 | 588,999 | 106 | 1,963.33 |
| 2005-08-26 | 561,999 | 580,998 | 561,999 | 580,998 | 68 | 1,936.66 |
| 2005-08-25 | 564,999 | 564,999 | 559,998 | 559,998 | 35 | 1,866.66 |
| 2005-08-24 | 576,000 | 576,000 | 562,998 | 564,999 | 50 | 1,883.33 |
| 2005-08-23 | 583,998 | 583,998 | 570,000 | 576,000 | 41 | 1,920 |
| 2005-08-22 | 586,998 | 586,998 | 579,999 | 582,000 | 26 | 1,940 |
| 2005-08-19 | 588,999 | 591,999 | 586,998 | 588,999 | 18 | 1,963.33 |
| 2005-08-18 | 591,000 | 594,999 | 585,000 | 588,999 | 27 | 1,963.33 |
| 2005-08-17 | 579,999 | 591,999 | 579,999 | 591,000 | 53 | 1,970 |
| 2005-08-16 | 580,998 | 585,000 | 576,000 | 576,000 | 60 | 1,920 |
| 2005-08-15 | 579,000 | 586,998 | 564,000 | 586,998 | 169 | 1,956.66 |
| 2005-08-12 | 564,999 | 573,000 | 555,000 | 573,000 | 376 | 1,910 |
| 2005-08-11 | 621,999 | 627,999 | 604,998 | 604,998 | 123 | 2,016.66 |
| 2005-08-10 | 600,000 | 612,999 | 600,000 | 612,000 | 68 | 2,040 |
| 2005-08-09 | 570,999 | 589,998 | 570,999 | 589,998 | 27 | 1,966.66 |
| 2005-08-08 | 574,998 | 579,999 | 568,998 | 579,999 | 51 | 1,933.33 |
| 2005-08-05 | 586,998 | 594,000 | 579,999 | 585,000 | 59 | 1,950 |
| 2005-08-04 | 600,000 | 601,998 | 576,999 | 592,998 | 126 | 1,976.66 |
| 2005-08-03 | 621,000 | 624,999 | 606,999 | 613,998 | 114 | 2,046.66 |
| 2005-08-02 | 630,999 | 630,999 | 621,999 | 622,998 | 57 | 2,076.66 |
| 2005-08-01 | 625,998 | 634,998 | 621,999 | 630,000 | 114 | 2,100 |
| 2005-07-29 | 624,999 | 630,000 | 618,000 | 624,000 | 107 | 2,080 |
| 2005-07-28 | 630,000 | 630,000 | 621,000 | 628,998 | 33 | 2,096.66 |
| 2005-07-27 | 630,999 | 630,999 | 624,999 | 630,000 | 57 | 2,100 |
| 2005-07-26 | 615,000 | 624,999 | 615,000 | 624,999 | 68 | 2,083.33 |
| 2005-07-25 | 624,999 | 628,998 | 606,000 | 624,999 | 105 | 2,083.33 |
| 2005-07-22 | 612,000 | 619,998 | 606,000 | 619,998 | 68 | 2,066.66 |
| 2005-07-21 | 615,000 | 624,000 | 613,998 | 616,998 | 156 | 2,056.66 |
| 2005-07-20 | 630,000 | 630,000 | 613,998 | 615,999 | 206 | 2,053.33 |
| 2005-07-19 | 654,999 | 654,999 | 622,998 | 633,999 | 131 | 2,113.33 |
| 2005-07-15 | 660,000 | 664,998 | 645,999 | 660,000 | 325 | 2,200 |
| 2005-07-14 | 649,998 | 660,000 | 640,998 | 660,000 | 481 | 2,200 |
| 2005-07-13 | 612,999 | 696,999 | 607,998 | 664,998 | 1,568 | 2,216.66 |
| 2005-07-12 | 594,000 | 603,000 | 594,000 | 600,999 | 52 | 2,003.33 |
| 2005-07-11 | 601,998 | 601,998 | 589,998 | 589,998 | 53 | 1,966.66 |
| 2005-07-08 | 606,999 | 606,999 | 600,000 | 600,000 | 28 | 2,000 |
| 2005-07-07 | 603,000 | 609,000 | 600,999 | 609,000 | 48 | 2,030 |
| 2005-07-06 | 609,999 | 609,999 | 594,999 | 603,999 | 111 | 2,013.33 |
| 2005-07-05 | 597,000 | 615,999 | 597,000 | 606,999 | 329 | 2,023.33 |
| 2005-07-04 | 592,998 | 597,000 | 592,998 | 597,000 | 58 | 1,990 |
| 2005-07-01 | 580,998 | 597,000 | 580,998 | 597,000 | 42 | 1,990 |
| 2005-06-30 | 600,000 | 600,000 | 583,998 | 583,998 | 36 | 1,946.66 |
| 2005-06-29 | 597,000 | 600,000 | 589,998 | 598,998 | 86 | 1,996.66 |
| 2005-06-28 | 585,000 | 594,000 | 582,000 | 594,000 | 156 | 1,980 |
| 2005-06-27 | 579,000 | 579,999 | 573,999 | 579,999 | 38 | 1,933.33 |
| 2005-06-24 | 585,000 | 585,000 | 576,000 | 579,999 | 59 | 1,933.33 |
| 2005-06-23 | 595,998 | 612,000 | 582,000 | 589,998 | 353 | 1,966.66 |
| 2005-06-22 | 568,998 | 594,000 | 561,999 | 594,000 | 147 | 1,980 |
| 2005-06-21 | 558,999 | 570,000 | 558,999 | 561,999 | 61 | 1,873.33 |
| 2005-06-20 | 561,999 | 561,999 | 553,998 | 558,999 | 21 | 1,863.33 |
| 2005-06-17 | 558,000 | 559,998 | 553,998 | 558,000 | 30 | 1,860 |
| 2005-06-16 | 555,999 | 567,999 | 555,999 | 567,999 | 21 | 1,893.33 |
| 2005-06-15 | 558,000 | 562,998 | 555,000 | 555,999 | 28 | 1,853.33 |
| 2005-06-14 | 565,998 | 567,000 | 559,998 | 561,999 | 41 | 1,873.33 |
| 2005-06-13 | 574,998 | 574,998 | 567,999 | 567,999 | 34 | 1,893.33 |
| 2005-06-10 | 570,000 | 573,999 | 567,999 | 573,999 | 49 | 1,913.33 |
| 2005-06-09 | 568,998 | 570,999 | 561,000 | 570,000 | 61 | 1,900 |
| 2005-06-08 | 576,000 | 576,000 | 562,998 | 564,999 | 41 | 1,883.33 |
| 2005-06-07 | 574,998 | 574,998 | 567,000 | 570,000 | 49 | 1,900 |
| 2005-06-06 | 579,000 | 579,000 | 565,998 | 570,000 | 50 | 1,900 |
| 2005-06-03 | 582,000 | 585,000 | 576,000 | 580,998 | 104 | 1,936.66 |
| 2005-06-02 | 579,000 | 582,999 | 576,999 | 580,998 | 120 | 1,936.66 |
| 2005-06-01 | 555,999 | 580,998 | 555,000 | 580,998 | 110 | 1,936.66 |
| 2005-05-31 | 561,000 | 561,999 | 553,998 | 556,998 | 29 | 1,856.66 |
| 2005-05-30 | 567,000 | 568,998 | 555,999 | 559,998 | 57 | 1,866.66 |
| 2005-05-27 | 531,999 | 549,000 | 531,999 | 546,999 | 103 | 1,823.33 |
| 2005-05-26 | 537,000 | 537,000 | 525,999 | 531,000 | 55 | 1,770 |
| 2005-05-25 | 537,000 | 537,000 | 525,000 | 531,000 | 57 | 1,770 |
| 2005-05-24 | 541,998 | 541,998 | 525,999 | 534,000 | 83 | 1,780 |
| 2005-05-23 | 532,998 | 546,000 | 520,998 | 540,999 | 82 | 1,803.33 |
| 2005-05-20 | 547,998 | 547,998 | 522,999 | 528,000 | 118 | 1,760 |
| 2005-05-19 | 540,999 | 552,999 | 531,999 | 544,998 | 87 | 1,816.66 |
| 2005-05-18 | 517,998 | 529,998 | 507,999 | 520,998 | 99 | 1,736.66 |
| 2005-05-17 | 544,998 | 547,998 | 505,998 | 510,000 | 259 | 1,700 |
| 2005-05-16 | 559,998 | 564,999 | 534,999 | 538,998 | 154 | 1,796.66 |
| 2005-05-13 | 574,998 | 582,000 | 565,998 | 567,999 | 278 | 1,893.33 |
| 2005-05-12 | 589,998 | 606,000 | 588,999 | 604,998 | 137 | 2,016.66 |
| 2005-05-11 | 577,998 | 592,998 | 571,998 | 585,999 | 90 | 1,953.33 |
| 2005-05-10 | 594,999 | 594,999 | 582,000 | 582,999 | 98 | 1,943.33 |
| 2005-05-09 | 591,999 | 607,998 | 582,999 | 597,000 | 196 | 1,990 |
| 2005-05-06 | 579,999 | 600,000 | 574,998 | 594,999 | 187 | 1,983.33 |
| 2005-05-02 | 567,999 | 567,999 | 556,998 | 564,999 | 53 | 1,883.33 |
| 2005-04-28 | 558,999 | 561,999 | 555,999 | 561,999 | 55 | 1,873.33 |
| 2005-04-27 | 565,998 | 567,000 | 559,998 | 564,000 | 46 | 1,880 |
| 2005-04-26 | 570,999 | 573,999 | 567,000 | 567,000 | 65 | 1,890 |
| 2005-04-25 | 573,999 | 573,999 | 565,998 | 570,999 | 45 | 1,903.33 |
| 2005-04-22 | 579,999 | 586,998 | 571,998 | 573,999 | 185 | 1,913.33 |
| 2005-04-21 | 558,999 | 570,000 | 546,000 | 562,998 | 119 | 1,876.66 |
| 2005-04-20 | 568,998 | 576,999 | 556,998 | 564,999 | 162 | 1,883.33 |
| 2005-04-19 | 555,000 | 558,999 | 544,998 | 558,999 | 83 | 1,863.33 |
| 2005-04-18 | 567,000 | 567,000 | 537,999 | 540,000 | 250 | 1,800 |
| 2005-04-15 | 583,998 | 583,998 | 579,000 | 579,999 | 73 | 1,933.33 |
| 2005-04-14 | 579,999 | 588,999 | 573,000 | 588,999 | 109 | 1,963.33 |
| 2005-04-13 | 589,998 | 592,998 | 585,999 | 588,999 | 74 | 1,963.33 |
| 2005-04-12 | 589,998 | 594,999 | 582,999 | 585,000 | 99 | 1,950 |
| 2005-04-11 | 600,000 | 600,000 | 591,000 | 592,998 | 98 | 1,976.66 |
| 2005-04-08 | 604,998 | 606,000 | 595,998 | 600,000 | 135 | 2,000 |
| 2005-04-07 | 606,999 | 606,999 | 600,000 | 604,998 | 97 | 2,016.66 |
| 2005-04-06 | 633,999 | 633,999 | 606,000 | 607,998 | 389 | 2,026.66 |
| 2005-04-05 | 615,999 | 627,000 | 606,000 | 624,000 | 494 | 2,080 |
| 2005-04-04 | 609,999 | 609,999 | 600,999 | 606,000 | 172 | 2,020 |
| 2005-04-01 | 591,999 | 609,999 | 591,000 | 601,998 | 151 | 2,006.66 |
| 2005-03-31 | 601,998 | 601,998 | 588,999 | 597,999 | 96 | 1,993.33 |
| 2005-03-30 | 598,998 | 604,998 | 591,999 | 591,999 | 94 | 1,973.33 |
| 2005-03-29 | 597,000 | 600,000 | 586,998 | 600,000 | 153 | 2,000 |
| 2005-03-28 | 597,999 | 600,999 | 591,000 | 591,000 | 142 | 1,970 |
| 2005-03-25 | 618,999 | 618,999 | 594,999 | 607,998 | 296 | 2,026.66 |
| 2005-03-24 | 637,998 | 639,000 | 610,998 | 613,998 | 426 | 2,046.66 |
| 2005-03-23 | 664,998 | 664,998 | 639,999 | 640,998 | 149 | 2,136.66 |
| 2005-03-22 | 675,999 | 675,999 | 657,999 | 669,999 | 178 | 2,233.33 |
| 2005-03-18 | 657,999 | 684,999 | 648,999 | 669,999 | 517 | 2,233.33 |
| 2005-03-17 | 642,000 | 651,999 | 630,000 | 648,000 | 350 | 2,160 |
| 2005-03-16 | 630,000 | 646,998 | 621,000 | 643,998 | 341 | 2,146.66 |
| 2005-03-15 | 645,999 | 657,000 | 621,999 | 628,998 | 387 | 2,096.66 |
| 2005-03-14 | 684,000 | 685,998 | 645,999 | 645,999 | 905 | 2,153.33 |
| 2005-03-11 | 684,000 | 684,000 | 664,998 | 684,000 | 903 | 2,280 |
| 2005-03-10 | 582,999 | 588,999 | 579,999 | 583,998 | 48 | 1,946.66 |
| 2005-03-09 | 580,998 | 588,999 | 576,999 | 585,000 | 59 | 1,950 |
| 2005-03-08 | 591,999 | 591,999 | 576,999 | 579,999 | 62 | 1,933.33 |
| 2005-03-07 | 595,998 | 598,998 | 591,000 | 591,999 | 67 | 1,973.33 |
| 2005-03-04 | 594,999 | 594,999 | 582,999 | 585,999 | 89 | 1,953.33 |
| 2005-03-03 | 603,000 | 609,999 | 592,998 | 597,999 | 101 | 1,993.33 |
| 2005-03-02 | 630,000 | 630,000 | 609,999 | 609,999 | 62 | 2,033.33 |
| 2005-03-01 | 634,998 | 636,000 | 622,998 | 624,999 | 82 | 2,083.33 |
| 2005-02-28 | 628,998 | 634,998 | 624,999 | 630,000 | 89 | 2,100 |
| 2005-02-25 | 613,998 | 622,998 | 607,998 | 622,998 | 123 | 2,076.66 |
| 2005-02-24 | 606,999 | 613,998 | 604,998 | 606,999 | 96 | 2,023.33 |
| 2005-02-23 | 609,999 | 609,999 | 600,999 | 603,000 | 92 | 2,010 |
| 2005-02-22 | 619,998 | 621,999 | 607,998 | 610,998 | 184 | 2,036.66 |
| 2005-02-21 | 594,999 | 630,000 | 591,000 | 621,000 | 338 | 2,070 |
| 2005-02-18 | 585,000 | 597,999 | 577,998 | 594,999 | 110 | 1,983.33 |
| 2005-02-17 | 570,999 | 594,999 | 570,999 | 594,999 | 112 | 1,983.33 |
| 2005-02-16 | 588,999 | 600,000 | 576,000 | 580,998 | 181 | 1,936.66 |
| 2005-02-15 | 624,999 | 624,999 | 595,998 | 598,998 | 296 | 1,996.66 |
| 2005-02-14 | 646,998 | 649,998 | 630,999 | 630,999 | 242 | 2,103.33 |
| 2005-02-10 | 654,000 | 661,998 | 630,000 | 657,000 | 325 | 2,190 |
| 2005-02-09 | 684,000 | 691,998 | 669,000 | 669,000 | 346 | 2,230 |
| 2005-02-08 | 663,999 | 672,999 | 654,999 | 669,999 | 202 | 2,233.33 |
| 2005-02-07 | 652,998 | 669,999 | 640,998 | 654,000 | 174 | 2,180 |
| 2005-02-04 | 666,000 | 666,000 | 651,999 | 654,000 | 142 | 2,180 |
| 2005-02-03 | 681,999 | 682,998 | 664,998 | 666,999 | 195 | 2,223.33 |
| 2005-02-02 | 682,998 | 682,998 | 669,999 | 675,999 | 195 | 2,253.33 |
| 2005-02-01 | 682,998 | 684,999 | 672,999 | 681,000 | 242 | 2,270 |
| 2005-01-31 | 660,000 | 678,000 | 654,000 | 672,999 | 249 | 2,243.33 |
| 2005-01-28 | 645,000 | 664,998 | 645,000 | 654,000 | 174 | 2,180 |
| 2005-01-27 | 678,000 | 678,000 | 649,998 | 654,999 | 360 | 2,183.33 |
| 2005-01-26 | 691,998 | 691,998 | 673,998 | 679,998 | 331 | 2,266.66 |
| 2005-01-25 | 678,000 | 708,999 | 670,998 | 682,998 | 844 | 2,276.66 |
| 2005-01-24 | 669,999 | 682,998 | 663,999 | 664,998 | 339 | 2,216.66 |
| 2005-01-21 | 685,998 | 696,999 | 667,998 | 670,998 | 600 | 2,236.66 |
| 2005-01-20 | 684,999 | 708,000 | 678,999 | 688,998 | 1,301 | 2,296.66 |
| 2005-01-19 | 685,998 | 699,999 | 675,000 | 675,000 | 767 | 2,250 |
| 2005-01-18 | 705,999 | 714,999 | 675,999 | 676,998 | 1,543 | 2,256.66 |
| 2005-01-17 | 672,999 | 753,999 | 664,998 | 724,998 | 3,473 | 2,416.66 |
| 2005-01-14 | 633,999 | 678,000 | 624,000 | 654,000 | 1,442 | 2,180 |
| 2005-01-13 | 636,999 | 669,000 | 627,999 | 643,998 | 858 | 2,146.66 |
| 2005-01-12 | 660,000 | 660,000 | 627,000 | 634,998 | 541 | 2,116.66 |
| 2005-01-11 | 616,998 | 661,998 | 610,998 | 649,998 | 1,125 | 2,166.66 |
| 2005-01-07 | 634,998 | 636,000 | 604,998 | 606,999 | 531 | 2,023.33 |
| 2005-01-06 | 606,999 | 643,998 | 606,000 | 628,998 | 794 | 2,096.66 |
| 2005-01-05 | 585,999 | 622,998 | 574,998 | 613,998 | 1,121 | 2,046.66 |
| 2005-01-04 | 561,999 | 585,000 | 553,998 | 585,000 | 271 | 1,950 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-03-28]1株→3株