4286 (株)CLホールディングス 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 | 514,000 | 521,000 | 509,000 | 512,000 | 44 | 1,280 |
| 2005-12-29 | 530,000 | 537,000 | 509,000 | 512,000 | 153 | 1,280 |
| 2005-12-28 | 491,000 | 530,000 | 491,000 | 530,000 | 327 | 1,325 |
| 2005-12-27 | 475,000 | 520,000 | 475,000 | 490,000 | 354 | 1,225 |
| 2005-12-26 | 916,000 | 940,000 | 916,000 | 925,000 | 229 | 1,156.25 |
| 2005-12-22 | 916,000 | 922,000 | 909,000 | 917,000 | 155 | 1,146.25 |
| 2005-12-21 | 924,000 | 939,000 | 916,000 | 919,000 | 125 | 1,148.75 |
| 2005-12-20 | 950,000 | 951,000 | 918,000 | 923,000 | 148 | 1,153.75 |
| 2005-12-19 | 928,000 | 970,000 | 928,000 | 950,000 | 271 | 1,187.50 |
| 2005-12-16 | 970,000 | 975,000 | 918,000 | 925,000 | 290 | 1,156.25 |
| 2005-12-15 | 1,020,000 | 1,070,000 | 961,000 | 962,000 | 994 | 1,202.50 |
| 2005-12-14 | 882,000 | 927,000 | 866,000 | 920,000 | 63 | 1,150 |
| 2005-12-13 | 904,000 | 906,000 | 878,000 | 888,000 | 82 | 1,110 |
| 2005-12-12 | 922,000 | 926,000 | 906,000 | 906,000 | 62 | 1,132.50 |
| 2005-12-09 | 894,000 | 922,000 | 880,000 | 915,000 | 84 | 1,143.75 |
| 2005-12-08 | 929,000 | 948,000 | 890,000 | 895,000 | 166 | 1,118.75 |
| 2005-12-07 | 885,000 | 915,000 | 869,000 | 914,000 | 122 | 1,142.50 |
| 2005-12-06 | 881,000 | 901,000 | 867,000 | 881,000 | 142 | 1,101.25 |
| 2005-12-05 | 849,000 | 888,000 | 849,000 | 885,000 | 141 | 1,106.25 |
| 2005-12-02 | 862,000 | 867,000 | 831,000 | 844,000 | 118 | 1,055 |
| 2005-12-01 | 824,000 | 861,000 | 824,000 | 850,000 | 193 | 1,062.50 |
| 2005-11-30 | 819,000 | 825,000 | 809,000 | 824,000 | 48 | 1,030 |
| 2005-11-29 | 795,000 | 820,000 | 795,000 | 820,000 | 77 | 1,025 |
| 2005-11-28 | 794,000 | 796,000 | 790,000 | 796,000 | 46 | 995 |
| 2005-11-25 | 810,000 | 810,000 | 792,000 | 795,000 | 43 | 993.75 |
| 2005-11-24 | 815,000 | 817,000 | 810,000 | 815,000 | 26 | 1,018.75 |
| 2005-11-22 | 830,000 | 830,000 | 810,000 | 817,000 | 29 | 1,021.25 |
| 2005-11-21 | 820,000 | 820,000 | 810,000 | 811,000 | 29 | 1,013.75 |
| 2005-11-18 | 820,000 | 830,000 | 805,000 | 812,000 | 33 | 1,015 |
| 2005-11-17 | 825,000 | 826,000 | 810,000 | 810,000 | 23 | 1,012.50 |
| 2005-11-16 | 849,000 | 870,000 | 811,000 | 824,000 | 150 | 1,030 |
| 2005-11-15 | 811,000 | 850,000 | 809,000 | 846,000 | 242 | 1,057.50 |
| 2005-11-14 | 795,000 | 810,000 | 789,000 | 795,000 | 63 | 993.75 |
| 2005-11-11 | 785,000 | 792,000 | 780,000 | 785,000 | 42 | 981.25 |
| 2005-11-10 | 779,000 | 785,000 | 769,000 | 780,000 | 70 | 975 |
| 2005-11-09 | 781,000 | 790,000 | 772,000 | 779,000 | 41 | 973.75 |
| 2005-11-08 | 800,000 | 802,000 | 781,000 | 782,000 | 74 | 977.50 |
| 2005-11-07 | 808,000 | 810,000 | 796,000 | 800,000 | 52 | 1,000 |
| 2005-11-04 | 828,000 | 829,000 | 795,000 | 818,000 | 92 | 1,022.50 |
| 2005-11-02 | 839,000 | 845,000 | 819,000 | 825,000 | 144 | 1,031.25 |
| 2005-11-01 | 791,000 | 841,000 | 791,000 | 840,000 | 255 | 1,050 |
| 2005-10-31 | 818,000 | 820,000 | 780,000 | 790,000 | 121 | 987.50 |
| 2005-10-28 | 820,000 | 851,000 | 801,000 | 809,000 | 507 | 1,011.25 |
| 2005-10-27 | 754,000 | 835,000 | 754,000 | 790,000 | 698 | 987.50 |
| 2005-10-26 | 725,000 | 726,000 | 700,000 | 720,000 | 116 | 900 |
| 2005-10-25 | 736,000 | 742,000 | 727,000 | 730,000 | 31 | 912.50 |
| 2005-10-24 | 735,000 | 736,000 | 729,000 | 736,000 | 28 | 920 |
| 2005-10-21 | 740,000 | 745,000 | 730,000 | 740,000 | 55 | 925 |
| 2005-10-20 | 747,000 | 760,000 | 744,000 | 748,000 | 45 | 935 |
| 2005-10-19 | 774,000 | 775,000 | 745,000 | 746,000 | 46 | 932.50 |
| 2005-10-18 | 785,000 | 785,000 | 754,000 | 775,000 | 53 | 968.75 |
| 2005-10-17 | 770,000 | 790,000 | 750,000 | 775,000 | 81 | 968.75 |
| 2005-10-14 | 719,000 | 761,000 | 718,000 | 750,000 | 77 | 937.50 |
| 2005-10-13 | 729,000 | 730,000 | 720,000 | 720,000 | 55 | 900 |
| 2005-10-12 | 742,000 | 745,000 | 727,000 | 729,000 | 100 | 911.25 |
| 2005-10-11 | 765,000 | 772,000 | 750,000 | 755,000 | 82 | 943.75 |
| 2005-10-07 | 786,000 | 790,000 | 759,000 | 761,000 | 92 | 951.25 |
| 2005-10-06 | 813,000 | 813,000 | 789,000 | 796,000 | 63 | 995 |
| 2005-10-05 | 844,000 | 845,000 | 801,000 | 813,000 | 123 | 1,016.25 |
| 2005-10-04 | 845,000 | 863,000 | 810,000 | 820,000 | 135 | 1,025 |
| 2005-10-03 | 782,000 | 845,000 | 776,000 | 835,000 | 275 | 1,043.75 |
| 2005-09-30 | 735,000 | 805,000 | 729,000 | 782,000 | 236 | 977.50 |
| 2005-09-29 | 760,000 | 778,000 | 730,000 | 735,000 | 122 | 918.75 |
| 2005-09-28 | 715,000 | 780,000 | 715,000 | 755,000 | 241 | 943.75 |
| 2005-09-27 | 800,000 | 801,000 | 731,000 | 739,000 | 219 | 923.75 |
| 2005-09-26 | 847,000 | 848,000 | 794,000 | 800,000 | 120 | 1,000 |
| 2005-09-22 | 815,000 | 890,000 | 781,000 | 850,000 | 536 | 1,062.50 |
| 2005-09-21 | 869,000 | 881,000 | 814,000 | 817,000 | 258 | 1,021.25 |
| 2005-09-20 | 877,000 | 881,000 | 852,000 | 869,000 | 243 | 1,086.25 |
| 2005-09-16 | 901,000 | 932,000 | 852,000 | 878,000 | 651 | 1,097.50 |
| 2005-09-15 | 980,000 | 982,000 | 901,000 | 904,000 | 634 | 1,130 |
| 2005-09-14 | 979,000 | 1,020,000 | 970,000 | 981,000 | 722 | 1,226.25 |
| 2005-09-13 | 990,000 | 1,090,000 | 950,000 | 970,000 | 2,326 | 1,212.50 |
| 2005-09-12 | 875,000 | 1,060,000 | 875,000 | 1,050,000 | 2,921 | 1,312.50 |
| 2005-09-09 | 989,000 | 990,000 | 860,000 | 865,000 | 3,274 | 1,081.25 |
| 2005-09-08 | 794,000 | 1,030,000 | 770,000 | 1,020,000 | 3,679 | 1,275 |
| 2005-09-07 | 713,000 | 713,000 | 701,000 | 709,000 | 89 | 886.25 |
| 2005-09-06 | 719,000 | 734,000 | 700,000 | 708,000 | 360 | 885 |
| 2005-09-05 | 680,000 | 725,000 | 679,000 | 717,000 | 346 | 896.25 |
| 2005-09-02 | 690,000 | 728,000 | 656,000 | 680,000 | 520 | 850 |
| 2005-09-01 | 620,000 | 701,000 | 620,000 | 690,000 | 962 | 862.50 |
| 2005-08-31 | 620,000 | 624,000 | 615,000 | 619,000 | 70 | 773.75 |
| 2005-08-30 | 619,000 | 630,000 | 616,000 | 620,000 | 153 | 775 |
| 2005-08-29 | 645,000 | 646,000 | 615,000 | 620,000 | 185 | 775 |
| 2005-08-26 | 590,000 | 640,000 | 590,000 | 635,000 | 457 | 793.75 |
| 2005-08-25 | 628,000 | 628,000 | 590,000 | 590,000 | 238 | 737.50 |
| 2005-08-24 | 600,000 | 650,000 | 600,000 | 607,000 | 472 | 758.75 |
| 2005-08-23 | 594,000 | 609,000 | 590,000 | 595,000 | 220 | 743.75 |
| 2005-08-22 | 590,000 | 598,000 | 581,000 | 589,000 | 185 | 736.25 |
| 2005-08-19 | 595,000 | 608,000 | 573,000 | 589,000 | 439 | 736.25 |
| 2005-08-18 | 679,000 | 680,000 | 564,000 | 578,000 | 1,285 | 722.50 |
| 2005-08-17 | 613,000 | 680,000 | 613,000 | 650,000 | 1,700 | 812.50 |
| 2005-08-16 | 567,000 | 655,000 | 565,000 | 610,000 | 1,309 | 762.50 |
| 2005-08-15 | 546,000 | 565,000 | 545,000 | 560,000 | 165 | 700 |
| 2005-08-12 | 545,000 | 565,000 | 540,000 | 545,000 | 307 | 681.25 |
| 2005-08-11 | 550,000 | 570,000 | 531,000 | 540,000 | 520 | 675 |
| 2005-08-10 | 521,000 | 560,000 | 500,000 | 551,000 | 787 | 688.75 |
| 2005-08-09 | 486,000 | 529,000 | 485,000 | 520,000 | 834 | 650 |
| 2005-08-08 | 490,000 | 491,000 | 480,000 | 490,000 | 64 | 612.50 |
| 2005-08-05 | 460,000 | 495,000 | 460,000 | 490,000 | 199 | 612.50 |
| 2005-08-04 | 472,000 | 480,000 | 450,000 | 460,000 | 194 | 575 |
| 2005-08-03 | 486,000 | 494,000 | 470,000 | 470,000 | 126 | 587.50 |
| 2005-08-02 | 486,000 | 491,000 | 480,000 | 485,000 | 54 | 606.25 |
| 2005-08-01 | 493,000 | 495,000 | 483,000 | 485,000 | 187 | 606.25 |
| 2005-07-29 | 484,000 | 508,000 | 475,000 | 503,000 | 247 | 628.75 |
| 2005-07-28 | 516,000 | 525,000 | 479,000 | 485,000 | 770 | 606.25 |
| 2005-07-27 | 489,000 | 515,000 | 482,000 | 515,000 | 1,304 | 643.75 |
| 2005-07-26 | 439,000 | 474,000 | 439,000 | 474,000 | 1,037 | 592.50 |
| 2005-07-25 | 425,000 | 433,000 | 425,000 | 430,000 | 71 | 537.50 |
| 2005-07-22 | 439,000 | 440,000 | 418,000 | 425,000 | 155 | 531.25 |
| 2005-07-21 | 460,000 | 469,000 | 425,000 | 438,000 | 498 | 547.50 |
| 2005-07-20 | 419,000 | 447,000 | 419,000 | 447,000 | 393 | 558.75 |
| 2005-07-19 | 424,000 | 425,000 | 416,000 | 419,000 | 112 | 523.75 |
| 2005-07-15 | 436,000 | 447,000 | 422,000 | 426,000 | 605 | 532.50 |
| 2005-07-14 | 409,000 | 436,000 | 409,000 | 435,000 | 745 | 543.75 |
| 2005-07-13 | 392,000 | 409,000 | 392,000 | 405,000 | 291 | 506.25 |
| 2005-07-12 | 389,000 | 392,000 | 389,000 | 391,000 | 98 | 488.75 |
| 2005-07-11 | 374,000 | 393,000 | 374,000 | 390,000 | 108 | 487.50 |
| 2005-07-08 | 397,000 | 398,000 | 374,000 | 375,000 | 187 | 468.75 |
| 2005-07-07 | 375,000 | 390,000 | 375,000 | 388,000 | 100 | 485 |
| 2005-07-06 | 376,000 | 380,000 | 375,000 | 375,000 | 16 | 468.75 |
| 2005-07-05 | 374,000 | 377,000 | 373,000 | 375,000 | 55 | 468.75 |
| 2005-07-04 | 380,000 | 380,000 | 375,000 | 375,000 | 35 | 468.75 |
| 2005-07-01 | 379,000 | 386,000 | 372,000 | 380,000 | 59 | 475 |
| 2005-06-30 | 379,000 | 382,000 | 379,000 | 380,000 | 53 | 475 |
| 2005-06-29 | 386,000 | 390,000 | 372,000 | 382,000 | 102 | 477.50 |
| 2005-06-28 | 385,000 | 390,000 | 376,000 | 385,000 | 94 | 481.25 |
| 2005-06-27 | 391,000 | 392,000 | 385,000 | 385,000 | 100 | 481.25 |
| 2005-06-24 | 368,000 | 400,000 | 368,000 | 389,000 | 425 | 486.25 |
| 2005-06-23 | 360,000 | 364,000 | 352,000 | 360,000 | 55 | 450 |
| 2005-06-22 | 370,000 | 370,000 | 355,000 | 356,000 | 32 | 445 |
| 2005-06-21 | 360,000 | 361,000 | 355,000 | 356,000 | 14 | 445 |
| 2005-06-20 | 359,000 | 365,000 | 359,000 | 360,000 | 21 | 450 |
| 2005-06-17 | 361,000 | 362,000 | 354,000 | 359,000 | 28 | 448.75 |
| 2005-06-16 | 360,000 | 371,000 | 358,000 | 365,000 | 57 | 456.25 |
| 2005-06-15 | 365,000 | 365,000 | 350,000 | 358,000 | 43 | 447.50 |
| 2005-06-14 | 390,000 | 391,000 | 359,000 | 370,000 | 147 | 462.50 |
| 2005-06-13 | 406,000 | 414,000 | 392,000 | 393,000 | 98 | 491.25 |
| 2005-06-10 | 402,000 | 405,000 | 399,000 | 403,000 | 137 | 503.75 |
| 2005-06-09 | 414,000 | 420,000 | 387,000 | 400,000 | 347 | 500 |
| 2005-06-08 | 371,000 | 413,000 | 371,000 | 403,000 | 702 | 503.75 |
| 2005-06-07 | 385,000 | 386,000 | 370,000 | 370,000 | 94 | 462.50 |
| 2005-06-06 | 383,000 | 404,000 | 376,000 | 386,000 | 636 | 482.50 |
| 2005-06-03 | 332,000 | 385,000 | 330,000 | 384,000 | 1,342 | 480 |
| 2005-06-02 | 338,000 | 339,000 | 320,000 | 328,000 | 105 | 410 |
| 2005-06-01 | 339,000 | 360,000 | 334,000 | 339,000 | 388 | 423.75 |
| 2005-05-31 | 290,000 | 325,000 | 290,000 | 322,000 | 218 | 402.50 |
| 2005-05-30 | 308,000 | 310,000 | 288,000 | 290,000 | 115 | 362.50 |
| 2005-05-27 | 307,000 | 313,000 | 307,000 | 309,000 | 74 | 386.25 |
| 2005-05-26 | 319,000 | 319,000 | 307,000 | 308,000 | 145 | 385 |
| 2005-05-25 | 315,000 | 320,000 | 314,000 | 318,000 | 161 | 397.50 |
| 2005-05-24 | 327,000 | 329,000 | 311,000 | 316,000 | 135 | 395 |
| 2005-05-23 | 330,000 | 335,000 | 308,000 | 330,000 | 104 | 412.50 |
| 2005-05-20 | 332,000 | 337,000 | 328,000 | 335,000 | 106 | 418.75 |
| 2005-05-19 | 348,000 | 363,000 | 319,000 | 343,000 | 296 | 428.75 |
| 2005-05-18 | 317,000 | 346,000 | 309,000 | 340,000 | 374 | 425 |
| 2005-05-17 | 333,000 | 362,000 | 309,000 | 315,000 | 390 | 393.75 |
| 2005-05-16 | 360,000 | 361,000 | 327,000 | 328,000 | 600 | 410 |
| 2005-05-13 | 409,000 | 410,000 | 365,000 | 367,000 | 548 | 458.75 |
| 2005-05-12 | 429,000 | 445,000 | 399,000 | 405,000 | 777 | 506.25 |
| 2005-05-11 | 419,000 | 465,000 | 400,000 | 402,000 | 2,154 | 502.50 |
| 2005-05-10 | 430,000 | 590,000 | 376,000 | 377,000 | 6,720 | 471.25 |
| 2005-05-09 | 290,000 | 374,000 | 285,000 | 360,000 | 2,485 | 450 |
| 2005-05-06 | 294,000 | 296,000 | 282,000 | 285,000 | 156 | 356.25 |
| 2005-05-02 | 275,000 | 305,000 | 262,000 | 277,000 | 563 | 346.25 |
| 2005-04-28 | 271,000 | 272,000 | 263,000 | 268,000 | 77 | 335 |
| 2005-04-27 | 265,000 | 295,000 | 265,000 | 272,000 | 213 | 340 |
| 2005-04-26 | 270,000 | 278,000 | 259,000 | 263,000 | 75 | 328.75 |
| 2005-04-25 | 275,000 | 282,000 | 270,000 | 271,000 | 231 | 338.75 |
| 2005-04-22 | 288,000 | 300,000 | 265,000 | 269,000 | 296 | 336.25 |
| 2005-04-21 | 269,000 | 309,000 | 259,000 | 280,000 | 824 | 350 |
| 2005-04-20 | 374,000 | 399,000 | 270,000 | 275,000 | 2,750 | 343.75 |
| 2005-04-19 | 223,000 | 345,000 | 223,000 | 320,000 | 1,203 | 400 |
| 2005-04-18 | 233,000 | 234,000 | 216,000 | 217,000 | 111 | 271.25 |
| 2005-04-15 | 240,000 | 241,000 | 217,000 | 230,000 | 141 | 287.50 |
| 2005-04-14 | 269,000 | 270,000 | 236,000 | 240,000 | 391 | 300 |
| 2005-04-13 | 249,000 | 270,000 | 248,000 | 266,000 | 780 | 332.50 |
| 2005-04-12 | 230,000 | 245,000 | 230,000 | 238,000 | 208 | 297.50 |
| 2005-04-11 | 218,000 | 229,000 | 218,000 | 229,000 | 136 | 286.25 |
| 2005-04-08 | 218,000 | 220,000 | 215,000 | 219,000 | 16 | 273.75 |
| 2005-04-07 | 213,000 | 219,000 | 213,000 | 218,000 | 43 | 272.50 |
| 2005-04-06 | 212,000 | 215,000 | 211,000 | 211,000 | 29 | 263.75 |
| 2005-04-05 | 209,000 | 211,000 | 209,000 | 210,000 | 14 | 262.50 |
| 2005-04-04 | 211,000 | 211,000 | 204,000 | 209,000 | 35 | 261.25 |
| 2005-04-01 | 211,000 | 211,000 | 210,000 | 210,000 | 8 | 262.50 |
| 2005-03-31 | 201,000 | 211,000 | 201,000 | 211,000 | 28 | 263.75 |
| 2005-03-30 | 205,000 | 206,000 | 203,000 | 203,000 | 34 | 253.75 |
| 2005-03-29 | 204,000 | 205,000 | 204,000 | 204,000 | 29 | 255 |
| 2005-03-28 | 212,000 | 213,000 | 204,000 | 208,000 | 34 | 260 |
| 2005-03-25 | 215,000 | 216,000 | 213,000 | 213,000 | 23 | 266.25 |
| 2005-03-24 | 216,000 | 216,000 | 214,000 | 215,000 | 28 | 268.75 |
| 2005-03-23 | 216,000 | 217,000 | 215,000 | 216,000 | 24 | 270 |
| 2005-03-22 | 217,000 | 218,000 | 216,000 | 216,000 | 28 | 270 |
| 2005-03-18 | 218,000 | 218,000 | 216,000 | 217,000 | 19 | 271.25 |
| 2005-03-17 | 216,000 | 217,000 | 216,000 | 217,000 | 28 | 271.25 |
| 2005-03-16 | 218,000 | 218,000 | 215,000 | 218,000 | 39 | 272.50 |
| 2005-03-15 | 220,000 | 220,000 | 218,000 | 218,000 | 22 | 272.50 |
| 2005-03-14 | 219,000 | 221,000 | 219,000 | 219,000 | 15 | 273.75 |
| 2005-03-11 | 220,000 | 221,000 | 219,000 | 219,000 | 13 | 273.75 |
| 2005-03-10 | 221,000 | 224,000 | 220,000 | 221,000 | 58 | 276.25 |
| 2005-03-09 | 225,000 | 227,000 | 220,000 | 223,000 | 43 | 278.75 |
| 2005-03-08 | 221,000 | 226,000 | 221,000 | 223,000 | 42 | 278.75 |
| 2005-03-07 | 221,000 | 222,000 | 220,000 | 221,000 | 54 | 276.25 |
| 2005-03-04 | 224,000 | 225,000 | 221,000 | 223,000 | 56 | 278.75 |
| 2005-03-03 | 226,000 | 227,000 | 224,000 | 225,000 | 51 | 281.25 |
| 2005-03-02 | 230,000 | 231,000 | 222,000 | 226,000 | 94 | 282.50 |
| 2005-03-01 | 221,000 | 227,000 | 219,000 | 227,000 | 71 | 283.75 |
| 2005-02-28 | 225,000 | 226,000 | 218,000 | 221,000 | 62 | 276.25 |
| 2005-02-25 | 226,000 | 230,000 | 224,000 | 225,000 | 109 | 281.25 |
| 2005-02-24 | 213,000 | 228,000 | 213,000 | 226,000 | 140 | 282.50 |
| 2005-02-23 | 209,000 | 215,000 | 207,000 | 213,000 | 125 | 266.25 |
| 2005-02-22 | 215,000 | 216,000 | 207,000 | 210,000 | 314 | 262.50 |
| 2005-02-21 | 224,000 | 225,000 | 207,000 | 215,000 | 436 | 268.75 |
| 2005-02-18 | 246,000 | 247,000 | 216,000 | 225,000 | 282 | 281.25 |
| 2005-02-17 | 255,000 | 260,000 | 250,000 | 250,000 | 81 | 312.50 |
| 2005-02-16 | 284,000 | 285,000 | 258,000 | 258,000 | 80 | 322.50 |
| 2005-02-15 | 267,000 | 295,000 | 265,000 | 284,000 | 324 | 355 |
| 2005-02-14 | 260,000 | 260,000 | 255,000 | 258,000 | 33 | 322.50 |
| 2005-02-10 | 260,000 | 260,000 | 250,000 | 255,000 | 26 | 318.75 |
| 2005-02-09 | 256,000 | 258,000 | 256,000 | 257,000 | 8 | 321.25 |
| 2005-02-08 | 250,000 | 257,000 | 250,000 | 255,000 | 39 | 318.75 |
| 2005-02-07 | 255,000 | 255,000 | 250,000 | 251,000 | 8 | 313.75 |
| 2005-02-04 | 266,000 | 272,000 | 252,000 | 260,000 | 27 | 325 |
| 2005-02-03 | 272,000 | 275,000 | 271,000 | 271,000 | 26 | 338.75 |
| 2005-02-02 | 284,000 | 285,000 | 262,000 | 271,000 | 112 | 338.75 |
| 2005-02-01 | 251,000 | 295,000 | 251,000 | 284,000 | 172 | 355 |
| 2005-01-31 | 249,000 | 252,000 | 249,000 | 251,000 | 66 | 313.75 |
| 2005-01-28 | 251,000 | 252,000 | 245,000 | 246,000 | 61 | 307.50 |
| 2005-01-27 | 260,000 | 266,000 | 253,000 | 254,000 | 48 | 317.50 |
| 2005-01-26 | 280,000 | 283,000 | 260,000 | 265,000 | 136 | 331.25 |
| 2005-01-25 | 280,000 | 285,000 | 271,000 | 277,000 | 100 | 346.25 |
| 2005-01-24 | 280,000 | 295,000 | 270,000 | 275,000 | 219 | 343.75 |
| 2005-01-21 | 303,000 | 330,000 | 277,000 | 280,000 | 662 | 350 |
| 2005-01-20 | 271,000 | 310,000 | 271,000 | 305,000 | 1,020 | 381.25 |
| 2005-01-19 | 231,000 | 289,000 | 231,000 | 260,000 | 1,123 | 325 |
| 2005-01-18 | 206,000 | 209,000 | 201,000 | 206,000 | 109 | 257.50 |
| 2005-01-17 | 205,000 | 216,000 | 205,000 | 209,000 | 68 | 261.25 |
| 2005-01-14 | 211,000 | 212,000 | 200,000 | 205,000 | 123 | 256.25 |
| 2005-01-13 | 220,000 | 229,000 | 212,000 | 214,000 | 128 | 267.50 |
| 2005-01-12 | 206,000 | 219,000 | 206,000 | 219,000 | 37 | 273.75 |
| 2005-01-11 | 201,000 | 205,000 | 201,000 | 204,000 | 23 | 255 |
| 2005-01-07 | 200,000 | 204,000 | 200,000 | 201,000 | 25 | 251.25 |
| 2005-01-06 | 207,000 | 208,000 | 205,000 | 205,000 | 20 | 256.25 |
| 2005-01-05 | 211,000 | 212,000 | 207,000 | 207,000 | 25 | 258.75 |
| 2005-01-04 | 212,000 | 213,000 | 212,000 | 212,000 | 3 | 265 |
分割・併合履歴 ： [2014-11-26]1株→2株 [2012-12-26]1株→100株 [2011-12-28]1株→2株 [2005-12-27]1株→2株 [2004-12-27]1株→2株
