3765 ガンホー・オンライン・エンターテイメント(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 | 2,680,000 | 2,690,000 | 2,620,000 | 2,690,000 | 422 | 2,690 |
| 2005-12-29 | 2,750,000 | 2,780,000 | 2,620,000 | 2,660,000 | 1,527 | 2,660 |
| 2005-12-28 | 2,450,000 | 2,710,000 | 2,410,000 | 2,710,000 | 1,915 | 2,710 |
| 2005-12-27 | 2,530,000 | 2,530,000 | 2,440,000 | 2,460,000 | 512 | 2,460 |
| 2005-12-26 | 2,550,000 | 2,580,000 | 2,480,000 | 2,510,000 | 644 | 2,510 |
| 2005-12-22 | 2,590,000 | 2,610,000 | 2,500,000 | 2,540,000 | 763 | 2,540 |
| 2005-12-21 | 2,650,000 | 2,680,000 | 2,560,000 | 2,570,000 | 931 | 2,570 |
| 2005-12-20 | 2,630,000 | 2,720,000 | 2,610,000 | 2,630,000 | 901 | 2,630 |
| 2005-12-19 | 2,740,000 | 2,780,000 | 2,600,000 | 2,610,000 | 1,187 | 2,610 |
| 2005-12-16 | 2,520,000 | 2,790,000 | 2,460,000 | 2,700,000 | 2,365 | 2,700 |
| 2005-12-15 | 2,720,000 | 2,750,000 | 2,530,000 | 2,560,000 | 1,531 | 2,560 |
| 2005-12-14 | 2,870,000 | 2,910,000 | 2,720,000 | 2,770,000 | 1,557 | 2,770 |
| 2005-12-13 | 2,900,000 | 2,990,000 | 2,710,000 | 2,860,000 | 3,745 | 2,860 |
| 2005-12-12 | 2,550,000 | 2,880,000 | 2,530,000 | 2,880,000 | 6,070 | 2,880 |
| 2005-12-09 | 2,360,000 | 2,480,000 | 2,310,000 | 2,480,000 | 3,605 | 2,480 |
| 2005-12-08 | 2,350,000 | 2,430,000 | 2,130,000 | 2,160,000 | 2,207 | 2,160 |
| 2005-12-07 | 2,080,000 | 2,320,000 | 2,060,000 | 2,310,000 | 3,419 | 2,310 |
| 2005-12-06 | 1,850,000 | 2,040,000 | 1,800,000 | 2,040,000 | 1,224 | 2,040 |
| 2005-12-05 | 1,970,000 | 1,970,000 | 1,880,000 | 1,890,000 | 666 | 1,890 |
| 2005-12-02 | 2,050,000 | 2,110,000 | 1,970,000 | 1,980,000 | 1,122 | 1,980 |
| 2005-12-01 | 2,030,000 | 2,040,000 | 1,950,000 | 2,030,000 | 985 | 2,030 |
| 2005-11-30 | 2,070,000 | 2,130,000 | 1,990,000 | 2,010,000 | 909 | 2,010 |
| 2005-11-29 | 2,160,000 | 2,160,000 | 2,060,000 | 2,080,000 | 980 | 2,080 |
| 2005-11-28 | 2,230,000 | 2,250,000 | 2,170,000 | 2,180,000 | 297 | 2,180 |
| 2005-11-25 | 2,300,000 | 2,300,000 | 2,190,000 | 2,230,000 | 630 | 2,230 |
| 2005-11-24 | 2,350,000 | 2,370,000 | 2,280,000 | 2,290,000 | 377 | 2,290 |
| 2005-11-22 | 2,340,000 | 2,370,000 | 2,330,000 | 2,350,000 | 151 | 2,350 |
| 2005-11-21 | 2,370,000 | 2,380,000 | 2,340,000 | 2,350,000 | 245 | 2,350 |
| 2005-11-18 | 2,390,000 | 2,430,000 | 2,360,000 | 2,390,000 | 325 | 2,390 |
| 2005-11-17 | 2,500,000 | 2,530,000 | 2,430,000 | 2,440,000 | 223 | 2,440 |
| 2005-11-16 | 2,590,000 | 2,600,000 | 2,480,000 | 2,540,000 | 181 | 2,540 |
| 2005-11-15 | 2,580,000 | 2,640,000 | 2,550,000 | 2,550,000 | 292 | 2,550 |
| 2005-11-14 | 2,670,000 | 2,700,000 | 2,590,000 | 2,600,000 | 471 | 2,600 |
| 2005-11-11 | 2,670,000 | 2,700,000 | 2,580,000 | 2,620,000 | 748 | 2,620 |
| 2005-11-10 | 2,490,000 | 2,610,000 | 2,490,000 | 2,550,000 | 486 | 2,550 |
| 2005-11-09 | 2,410,000 | 2,550,000 | 2,410,000 | 2,490,000 | 560 | 2,490 |
| 2005-11-08 | 2,380,000 | 2,480,000 | 2,270,000 | 2,410,000 | 595 | 2,410 |
| 2005-11-07 | 2,570,000 | 2,570,000 | 2,360,000 | 2,390,000 | 560 | 2,390 |
| 2005-11-04 | 2,710,000 | 2,740,000 | 2,580,000 | 2,600,000 | 276 | 2,600 |
| 2005-11-02 | 2,700,000 | 2,730,000 | 2,660,000 | 2,700,000 | 274 | 2,700 |
| 2005-11-01 | 2,570,000 | 2,770,000 | 2,570,000 | 2,670,000 | 638 | 2,670 |
| 2005-10-31 | 2,520,000 | 2,710,000 | 2,520,000 | 2,530,000 | 700 | 2,530 |
| 2005-10-28 | 3,040,000 | 3,050,000 | 2,860,000 | 2,920,000 | 452 | 2,920 |
| 2005-10-27 | 3,080,000 | 3,120,000 | 3,040,000 | 3,070,000 | 171 | 3,070 |
| 2005-10-26 | 3,170,000 | 3,170,000 | 3,040,000 | 3,120,000 | 278 | 3,120 |
| 2005-10-25 | 3,200,000 | 3,240,000 | 3,130,000 | 3,150,000 | 375 | 3,150 |
| 2005-10-24 | 3,150,000 | 3,230,000 | 3,120,000 | 3,130,000 | 382 | 3,130 |
| 2005-10-21 | 3,110,000 | 3,210,000 | 3,110,000 | 3,140,000 | 271 | 3,140 |
| 2005-10-20 | 3,120,000 | 3,490,000 | 3,030,000 | 3,130,000 | 833 | 3,130 |
| 2005-10-19 | 3,080,000 | 3,200,000 | 3,060,000 | 3,120,000 | 247 | 3,120 |
| 2005-10-18 | 3,300,000 | 3,390,000 | 3,130,000 | 3,250,000 | 119 | 3,250 |
| 2005-10-17 | 3,450,000 | 3,450,000 | 3,270,000 | 3,270,000 | 89 | 3,270 |
| 2005-10-14 | 3,680,000 | 3,680,000 | 3,420,000 | 3,460,000 | 123 | 3,460 |
| 2005-10-13 | 3,750,000 | 3,790,000 | 3,720,000 | 3,720,000 | 23 | 3,720 |
| 2005-10-12 | 3,820,000 | 3,820,000 | 3,750,000 | 3,780,000 | 29 | 3,780 |
| 2005-10-11 | 3,910,000 | 3,920,000 | 3,760,000 | 3,820,000 | 41 | 3,820 |
| 2005-10-07 | 3,950,000 | 4,050,000 | 3,860,000 | 3,890,000 | 92 | 3,890 |
| 2005-10-06 | 3,800,000 | 3,900,000 | 3,750,000 | 3,810,000 | 41 | 3,810 |
| 2005-10-05 | 3,970,000 | 3,980,000 | 3,820,000 | 3,830,000 | 62 | 3,830 |
| 2005-10-04 | 4,130,000 | 4,250,000 | 3,920,000 | 3,960,000 | 155 | 3,960 |
| 2005-10-03 | 3,950,000 | 4,130,000 | 3,810,000 | 4,090,000 | 180 | 4,090 |
| 2005-09-30 | 3,800,000 | 3,830,000 | 3,710,000 | 3,800,000 | 55 | 3,800 |
| 2005-09-29 | 3,780,000 | 3,990,000 | 3,730,000 | 3,730,000 | 107 | 3,730 |
| 2005-09-28 | 3,600,000 | 4,000,000 | 3,590,000 | 3,850,000 | 213 | 3,850 |
| 2005-09-27 | 3,660,000 | 3,730,000 | 3,600,000 | 3,620,000 | 35 | 3,620 |
| 2005-09-26 | 3,800,000 | 4,020,000 | 3,710,000 | 3,710,000 | 91 | 3,710 |
| 2005-09-22 | 3,700,000 | 4,080,000 | 3,560,000 | 3,900,000 | 213 | 3,900 |
| 2005-09-21 | 4,230,000 | 4,230,000 | 3,800,000 | 3,800,000 | 131 | 3,800 |
| 2005-09-20 | 4,300,000 | 4,350,000 | 4,160,000 | 4,200,000 | 109 | 4,200 |
| 2005-09-16 | 4,260,000 | 4,400,000 | 4,120,000 | 4,400,000 | 227 | 4,400 |
| 2005-09-15 | 4,810,000 | 4,820,000 | 4,400,000 | 4,410,000 | 221 | 4,410 |
| 2005-09-14 | 5,120,000 | 5,120,000 | 4,820,000 | 4,820,000 | 182 | 4,820 |
| 2005-09-13 | 5,140,000 | 5,200,000 | 4,990,000 | 5,090,000 | 121 | 5,090 |
| 2005-09-12 | 5,110,000 | 5,450,000 | 4,980,000 | 5,170,000 | 276 | 5,170 |
| 2005-09-09 | 5,210,000 | 5,220,000 | 4,720,000 | 4,990,000 | 235 | 4,990 |
| 2005-09-08 | 5,540,000 | 5,750,000 | 5,210,000 | 5,210,000 | 264 | 5,210 |
| 2005-09-07 | 5,150,000 | 5,610,000 | 5,130,000 | 5,460,000 | 458 | 5,460 |
| 2005-09-06 | 5,950,000 | 5,950,000 | 5,110,000 | 5,180,000 | 400 | 5,180 |
| 2005-09-05 | 7,330,000 | 7,340,000 | 5,850,000 | 6,000,000 | 650 | 6,000 |
| 2005-09-02 | 6,220,000 | 7,120,000 | 6,220,000 | 6,850,000 | 902 | 6,850 |
| 2005-09-01 | 6,120,000 | 6,120,000 | 5,550,000 | 6,120,000 | 920 | 6,120 |
| 2005-08-26 | 4,320,000 | 4,620,000 | 4,310,000 | 4,620,000 | 1,142 | 4,620 |
| 2005-08-25 | 15,980,000 | 16,000,000 | 15,110,000 | 15,600,000 | 247 | 3,120 |
| 2005-08-24 | 15,200,000 | 16,040,000 | 15,000,000 | 15,750,000 | 128 | 3,150 |
| 2005-08-23 | 16,200,000 | 16,300,000 | 14,800,000 | 15,200,000 | 129 | 3,040 |
| 2005-08-22 | 14,900,000 | 16,400,000 | 14,900,000 | 16,200,000 | 224 | 3,240 |
| 2005-08-19 | 13,900,000 | 14,750,000 | 13,750,000 | 14,400,000 | 82 | 2,880 |
| 2005-08-18 | 14,010,000 | 14,100,000 | 13,710,000 | 13,900,000 | 41 | 2,780 |
| 2005-08-17 | 14,330,000 | 14,600,000 | 13,900,000 | 13,900,000 | 70 | 2,780 |
| 2005-08-16 | 13,600,000 | 14,350,000 | 13,550,000 | 14,350,000 | 59 | 2,870 |
| 2005-08-15 | 13,700,000 | 13,780,000 | 13,560,000 | 13,600,000 | 15 | 2,720 |
| 2005-08-12 | 13,850,000 | 13,900,000 | 13,600,000 | 13,750,000 | 21 | 2,750 |
| 2005-08-11 | 13,800,000 | 14,000,000 | 13,560,000 | 13,800,000 | 71 | 2,760 |
| 2005-08-10 | 14,360,000 | 14,650,000 | 14,000,000 | 14,130,000 | 46 | 2,826 |
| 2005-08-09 | 13,550,000 | 14,400,000 | 13,500,000 | 14,300,000 | 63 | 2,860 |
| 2005-08-08 | 12,950,000 | 13,350,000 | 12,800,000 | 13,350,000 | 32 | 2,670 |
| 2005-08-05 | 12,850,000 | 13,200,000 | 12,600,000 | 13,200,000 | 61 | 2,640 |
| 2005-08-04 | 12,980,000 | 13,200,000 | 12,900,000 | 12,950,000 | 54 | 2,590 |
| 2005-08-03 | 13,400,000 | 14,050,000 | 12,900,000 | 13,250,000 | 65 | 2,650 |
| 2005-08-02 | 14,300,000 | 14,300,000 | 13,600,000 | 13,600,000 | 30 | 2,720 |
| 2005-08-01 | 14,940,000 | 14,950,000 | 14,060,000 | 14,300,000 | 35 | 2,860 |
| 2005-07-29 | 15,100,000 | 15,200,000 | 14,640,000 | 14,900,000 | 25 | 2,980 |
| 2005-07-28 | 15,000,000 | 15,380,000 | 15,000,000 | 15,150,000 | 26 | 3,030 |
| 2005-07-27 | 16,010,000 | 16,330,000 | 14,800,000 | 15,040,000 | 63 | 3,008 |
| 2005-07-26 | 16,510,000 | 16,800,000 | 15,650,000 | 15,650,000 | 289 | 3,130 |
| 2005-07-25 | 13,540,000 | 14,250,000 | 13,500,000 | 14,250,000 | 73 | 2,850 |
| 2005-07-22 | 12,960,000 | 13,650,000 | 12,800,000 | 13,340,000 | 95 | 2,668 |
| 2005-07-21 | 12,600,000 | 12,950,000 | 12,460,000 | 12,600,000 | 26 | 2,520 |
| 2005-07-20 | 12,150,000 | 12,850,000 | 12,150,000 | 12,600,000 | 35 | 2,520 |
| 2005-07-19 | 12,390,000 | 12,390,000 | 11,840,000 | 12,100,000 | 31 | 2,420 |
| 2005-07-15 | 13,390,000 | 13,450,000 | 12,510,000 | 12,570,000 | 78 | 2,514 |
| 2005-07-14 | 12,000,000 | 13,000,000 | 12,000,000 | 12,950,000 | 83 | 2,590 |
| 2005-07-13 | 11,890,000 | 12,400,000 | 11,410,000 | 12,000,000 | 50 | 2,400 |
| 2005-07-12 | 12,700,000 | 12,890,000 | 11,020,000 | 11,910,000 | 194 | 2,382 |
| 2005-07-11 | 12,880,000 | 13,220,000 | 12,680,000 | 12,800,000 | 96 | 2,560 |
| 2005-07-08 | 13,780,000 | 13,780,000 | 13,250,000 | 13,250,000 | 63 | 2,650 |
| 2005-07-07 | 13,960,000 | 14,000,000 | 13,690,000 | 13,780,000 | 40 | 2,756 |
| 2005-07-06 | 13,930,000 | 14,280,000 | 13,660,000 | 13,900,000 | 46 | 2,780 |
| 2005-07-05 | 14,500,000 | 14,500,000 | 13,910,000 | 14,060,000 | 44 | 2,812 |
| 2005-07-04 | 14,730,000 | 14,730,000 | 14,520,000 | 14,600,000 | 35 | 2,920 |
| 2005-07-01 | 14,950,000 | 15,100,000 | 14,850,000 | 14,900,000 | 19 | 2,980 |
| 2005-06-30 | 15,030,000 | 15,100,000 | 14,800,000 | 14,900,000 | 19 | 2,980 |
| 2005-06-29 | 15,210,000 | 15,210,000 | 14,800,000 | 14,850,000 | 46 | 2,970 |
| 2005-06-28 | 15,050,000 | 15,500,000 | 15,050,000 | 15,200,000 | 34 | 3,040 |
| 2005-06-27 | 15,260,000 | 15,500,000 | 15,000,000 | 15,050,000 | 47 | 3,010 |
| 2005-06-24 | 15,450,000 | 15,750,000 | 15,450,000 | 15,500,000 | 19 | 3,100 |
| 2005-06-23 | 15,760,000 | 16,000,000 | 15,600,000 | 15,750,000 | 48 | 3,150 |
| 2005-06-22 | 15,320,000 | 15,800,000 | 15,220,000 | 15,750,000 | 33 | 3,150 |
| 2005-06-21 | 15,500,000 | 15,510,000 | 15,350,000 | 15,490,000 | 17 | 3,098 |
| 2005-06-20 | 15,780,000 | 15,780,000 | 15,500,000 | 15,540,000 | 16 | 3,108 |
| 2005-06-17 | 15,800,000 | 15,820,000 | 15,460,000 | 15,590,000 | 16 | 3,118 |
| 2005-06-16 | 16,180,000 | 16,450,000 | 15,510,000 | 15,510,000 | 73 | 3,102 |
| 2005-06-15 | 15,450,000 | 16,000,000 | 15,410,000 | 16,000,000 | 76 | 3,200 |
| 2005-06-14 | 15,260,000 | 15,650,000 | 15,050,000 | 15,450,000 | 46 | 3,090 |
| 2005-06-13 | 15,500,000 | 15,500,000 | 15,100,000 | 15,400,000 | 38 | 3,080 |
| 2005-06-10 | 15,680,000 | 15,800,000 | 15,300,000 | 15,320,000 | 41 | 3,064 |
| 2005-06-09 | 15,690,000 | 16,600,000 | 15,400,000 | 15,550,000 | 215 | 3,110 |
| 2005-06-08 | 15,510,000 | 16,050,000 | 15,100,000 | 15,710,000 | 68 | 3,142 |
| 2005-06-07 | 16,200,000 | 16,600,000 | 15,300,000 | 15,510,000 | 103 | 3,102 |
| 2005-06-06 | 15,820,000 | 17,100,000 | 15,800,000 | 16,200,000 | 356 | 3,240 |
| 2005-06-03 | 15,000,000 | 16,820,000 | 14,700,000 | 16,100,000 | 338 | 3,220 |
| 2005-06-02 | 14,700,000 | 15,000,000 | 14,500,000 | 14,820,000 | 65 | 2,964 |
| 2005-06-01 | 14,340,000 | 14,600,000 | 13,800,000 | 14,350,000 | 72 | 2,870 |
| 2005-05-31 | 14,000,000 | 15,000,000 | 13,900,000 | 14,140,000 | 82 | 2,828 |
| 2005-05-30 | 15,410,000 | 15,560,000 | 14,500,000 | 14,500,000 | 68 | 2,900 |
| 2005-05-27 | 15,830,000 | 15,900,000 | 15,300,000 | 15,550,000 | 66 | 3,110 |
| 2005-05-26 | 15,340,000 | 16,000,000 | 15,340,000 | 15,580,000 | 88 | 3,116 |
| 2005-05-25 | 15,250,000 | 16,170,000 | 15,200,000 | 15,640,000 | 200 | 3,128 |
| 2005-05-24 | 15,190,000 | 15,490,000 | 14,630,000 | 15,190,000 | 65 | 3,038 |
| 2005-05-23 | 15,610,000 | 15,850,000 | 14,800,000 | 14,990,000 | 79 | 2,998 |
| 2005-05-20 | 16,280,000 | 16,600,000 | 15,230,000 | 15,320,000 | 293 | 3,064 |
| 2005-05-19 | 14,100,000 | 15,700,000 | 13,600,000 | 15,700,000 | 299 | 3,140 |
| 2005-05-18 | 14,100,000 | 14,300,000 | 13,170,000 | 13,700,000 | 144 | 2,740 |
| 2005-05-17 | 14,510,000 | 15,200,000 | 13,100,000 | 13,600,000 | 173 | 2,720 |
| 2005-05-16 | 15,300,000 | 15,500,000 | 14,050,000 | 14,120,000 | 135 | 2,824 |
| 2005-05-13 | 16,000,000 | 16,480,000 | 15,210,000 | 15,600,000 | 87 | 3,120 |
| 2005-05-12 | 16,610,000 | 16,940,000 | 15,900,000 | 16,000,000 | 166 | 3,200 |
| 2005-05-11 | 14,700,000 | 16,700,000 | 14,500,000 | 16,450,000 | 256 | 3,290 |
| 2005-05-10 | 15,110,000 | 16,800,000 | 13,900,000 | 15,000,000 | 330 | 3,000 |
| 2005-05-09 | 17,020,000 | 17,200,000 | 15,400,000 | 15,600,000 | 157 | 3,120 |
| 2005-05-06 | 17,800,000 | 18,100,000 | 16,900,000 | 17,200,000 | 106 | 3,440 |
| 2005-05-02 | 17,800,000 | 17,900,000 | 16,700,000 | 17,300,000 | 170 | 3,460 |
| 2005-04-28 | 17,520,000 | 18,650,000 | 17,500,000 | 18,080,000 | 234 | 3,616 |
| 2005-04-27 | 18,190,000 | 18,210,000 | 17,300,000 | 17,300,000 | 192 | 3,460 |
| 2005-04-26 | 19,500,000 | 19,500,000 | 17,500,000 | 18,700,000 | 286 | 3,740 |
| 2005-04-25 | 20,150,000 | 21,350,000 | 19,170,000 | 19,750,000 | 270 | 3,950 |
| 2005-04-22 | 22,550,000 | 22,700,000 | 19,800,000 | 20,650,000 | 570 | 4,130 |
| 2005-04-21 | 19,550,000 | 21,200,000 | 18,800,000 | 20,550,000 | 453 | 4,110 |
| 2005-04-20 | 21,200,000 | 22,750,000 | 19,300,000 | 20,200,000 | 566 | 4,040 |
| 2005-04-19 | 17,740,000 | 19,850,000 | 17,300,000 | 19,850,000 | 667 | 3,970 |
| 2005-04-18 | 16,890,000 | 17,800,000 | 16,420,000 | 16,850,000 | 226 | 3,370 |
| 2005-04-15 | 17,090,000 | 18,250,000 | 16,510,000 | 17,370,000 | 353 | 3,474 |
| 2005-04-14 | 16,990,000 | 18,300,000 | 15,390,000 | 17,170,000 | 547 | 3,434 |
| 2005-04-13 | 20,550,000 | 21,300,000 | 15,930,000 | 17,700,000 | 700 | 3,540 |
| 2005-04-12 | 23,000,000 | 23,100,000 | 18,880,000 | 18,910,000 | 708 | 3,782 |
| 2005-04-11 | 21,400,000 | 22,600,000 | 20,650,000 | 22,600,000 | 571 | 4,520 |
| 2005-04-08 | 17,520,000 | 19,590,000 | 17,190,000 | 19,590,000 | 646 | 3,918 |
| 2005-04-07 | 15,780,000 | 16,590,000 | 14,810,000 | 16,590,000 | 875 | 3,318 |
| 2005-04-06 | 19,430,000 | 19,790,000 | 13,900,000 | 14,590,000 | 742 | 2,918 |
| 2005-04-05 | 15,190,000 | 16,790,000 | 15,190,000 | 16,790,000 | 431 | 3,358 |
| 2005-04-04 | 12,600,000 | 14,800,000 | 12,510,000 | 14,790,000 | 823 | 2,958 |
| 2005-04-01 | 10,600,000 | 12,800,000 | 10,410,000 | 12,800,000 | 1,001 | 2,560 |
| 2005-03-31 | 10,640,000 | 11,180,000 | 10,340,000 | 10,800,000 | 840 | 2,160 |
| 2005-03-30 | 9,440,000 | 10,240,000 | 9,180,000 | 10,240,000 | 907 | 2,048 |
| 2005-03-29 | 8,580,000 | 9,240,000 | 8,310,000 | 9,240,000 | 649 | 1,848 |
| 2005-03-28 | 8,680,000 | 8,720,000 | 8,000,000 | 8,240,000 | 381 | 1,648 |
| 2005-03-25 | 9,400,000 | 9,700,000 | 8,800,000 | 8,800,000 | 531 | 1,760 |
| 2005-03-24 | 9,620,000 | 9,990,000 | 9,210,000 | 9,370,000 | 487 | 1,874 |
| 2005-03-23 | 9,600,000 | 10,000,000 | 8,750,000 | 9,800,000 | 1,245 | 1,960 |
| 2005-03-22 | 8,500,000 | 9,000,000 | 8,300,000 | 9,000,000 | 557 | 1,800 |
| 2005-03-18 | 7,090,000 | 8,000,000 | 7,000,000 | 8,000,000 | 844 | 1,600 |
| 2005-03-17 | 6,900,000 | 7,400,000 | 6,700,000 | 7,000,000 | 707 | 1,400 |
| 2005-03-16 | 7,300,000 | 7,900,000 | 6,700,000 | 7,000,000 | 1,330 | 1,400 |
| 2005-03-15 | 6,100,000 | 7,200,000 | 5,900,000 | 7,200,000 | 1,822 | 1,440 |
| 2005-03-14 | 6,200,000 | 6,200,000 | 6,200,000 | 6,200,000 | 529 | 1,240 |
| 2005-03-10 | 4,200,000 | 4,700,000 | 4,200,000 | 4,700,000 | 1,525 | 940 |
分割・併合履歴 ： [2019-06-26]1株→0.1株 [2013-12-26]1株→100株 [2013-06-26]1株→10株 [2013-03-27]1株→10株 [2005-08-26]1株→5株
