4287 (株)ジャストプランニング 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 | 380,000 | 388,000 | 371,000 | 383,000 | 690 | 1,276.67 |
| 2005-12-29 | 380,000 | 399,000 | 366,000 | 390,000 | 996 | 1,300 |
| 2005-12-28 | 335,000 | 380,000 | 335,000 | 380,000 | 1,838 | 1,266.67 |
| 2005-12-27 | 314,000 | 333,000 | 312,000 | 330,000 | 843 | 1,100 |
| 2005-12-26 | 308,000 | 315,000 | 302,000 | 309,000 | 664 | 1,030 |
| 2005-12-22 | 316,000 | 320,000 | 292,000 | 306,000 | 1,019 | 1,020 |
| 2005-12-21 | 329,000 | 332,000 | 321,000 | 321,000 | 1,020 | 1,070 |
| 2005-12-20 | 309,000 | 325,000 | 308,000 | 324,000 | 1,092 | 1,080 |
| 2005-12-19 | 294,000 | 311,000 | 283,000 | 307,000 | 1,134 | 1,023.33 |
| 2005-12-16 | 299,000 | 307,000 | 292,000 | 295,000 | 767 | 983.33 |
| 2005-12-15 | 292,000 | 311,000 | 286,000 | 299,000 | 1,242 | 996.67 |
| 2005-12-14 | 281,000 | 305,000 | 268,000 | 300,000 | 1,877 | 1,000 |
| 2005-12-13 | 264,000 | 275,000 | 255,000 | 275,000 | 1,369 | 916.67 |
| 2005-12-12 | 264,000 | 264,000 | 255,000 | 261,000 | 1,190 | 870 |
| 2005-12-09 | 250,000 | 255,000 | 247,000 | 249,000 | 1,059 | 830 |
| 2005-12-08 | 240,000 | 250,000 | 235,000 | 244,000 | 895 | 813.33 |
| 2005-12-07 | 234,000 | 241,000 | 231,000 | 240,000 | 686 | 800 |
| 2005-12-06 | 232,000 | 236,000 | 230,000 | 234,000 | 756 | 780 |
| 2005-12-05 | 228,000 | 238,000 | 226,000 | 232,000 | 1,004 | 773.33 |
| 2005-12-02 | 231,000 | 233,000 | 224,000 | 227,000 | 1,044 | 756.67 |
| 2005-12-01 | 247,000 | 247,000 | 229,000 | 234,000 | 1,318 | 780 |
| 2005-11-30 | 235,000 | 239,000 | 226,000 | 239,000 | 683 | 796.67 |
| 2005-11-29 | 246,000 | 247,000 | 233,000 | 235,000 | 629 | 783.33 |
| 2005-11-28 | 249,000 | 256,000 | 242,000 | 247,000 | 644 | 823.33 |
| 2005-11-25 | 250,000 | 256,000 | 242,000 | 246,000 | 1,194 | 820 |
| 2005-11-24 | 247,000 | 260,000 | 243,000 | 258,000 | 3,158 | 860 |
| 2005-11-22 | 228,000 | 239,000 | 226,000 | 239,000 | 1,898 | 796.67 |
| 2005-11-21 | 225,000 | 227,000 | 223,000 | 226,000 | 451 | 753.33 |
| 2005-11-18 | 220,000 | 223,000 | 218,000 | 223,000 | 393 | 743.33 |
| 2005-11-17 | 222,000 | 223,000 | 212,000 | 218,000 | 698 | 726.67 |
| 2005-11-16 | 208,000 | 214,000 | 208,000 | 214,000 | 247 | 713.33 |
| 2005-11-15 | 204,000 | 207,000 | 204,000 | 207,000 | 338 | 690 |
| 2005-11-14 | 208,000 | 208,000 | 205,000 | 206,000 | 246 | 686.67 |
| 2005-11-11 | 207,000 | 209,000 | 205,000 | 208,000 | 184 | 693.33 |
| 2005-11-10 | 203,000 | 207,000 | 201,000 | 207,000 | 321 | 690 |
| 2005-11-09 | 208,000 | 208,000 | 199,000 | 202,000 | 1,455 | 673.33 |
| 2005-11-08 | 215,000 | 215,000 | 206,000 | 207,000 | 476 | 690 |
| 2005-11-07 | 219,000 | 219,000 | 215,000 | 217,000 | 175 | 723.33 |
| 2005-11-04 | 215,000 | 222,000 | 215,000 | 220,000 | 230 | 733.33 |
| 2005-11-02 | 216,000 | 217,000 | 214,000 | 215,000 | 101 | 716.67 |
| 2005-11-01 | 215,000 | 217,000 | 213,000 | 215,000 | 242 | 716.67 |
| 2005-10-31 | 210,000 | 216,000 | 210,000 | 215,000 | 364 | 716.67 |
| 2005-10-28 | 204,000 | 210,000 | 204,000 | 208,000 | 279 | 693.33 |
| 2005-10-27 | 209,000 | 209,000 | 204,000 | 204,000 | 416 | 680 |
| 2005-10-26 | 213,000 | 213,000 | 207,000 | 210,000 | 453 | 700 |
| 2005-10-25 | 220,000 | 221,000 | 215,000 | 215,000 | 247 | 716.67 |
| 2005-10-24 | 221,000 | 227,000 | 221,000 | 222,000 | 475 | 740 |
| 2005-10-21 | 217,000 | 222,000 | 216,000 | 220,000 | 371 | 733.33 |
| 2005-10-20 | 210,000 | 223,000 | 206,000 | 219,000 | 596 | 730 |
| 2005-10-19 | 206,000 | 209,000 | 202,000 | 206,000 | 636 | 686.67 |
| 2005-10-18 | 220,000 | 220,000 | 212,000 | 214,000 | 365 | 713.33 |
| 2005-10-17 | 223,000 | 223,000 | 220,000 | 221,000 | 270 | 736.67 |
| 2005-10-14 | 223,000 | 224,000 | 219,000 | 223,000 | 296 | 743.33 |
| 2005-10-13 | 227,000 | 229,000 | 224,000 | 224,000 | 389 | 746.67 |
| 2005-10-12 | 231,000 | 231,000 | 223,000 | 225,000 | 396 | 750 |
| 2005-10-11 | 230,000 | 233,000 | 225,000 | 233,000 | 195 | 776.67 |
| 2005-10-07 | 222,000 | 231,000 | 222,000 | 227,000 | 267 | 756.67 |
| 2005-10-06 | 223,000 | 226,000 | 220,000 | 224,000 | 290 | 746.67 |
| 2005-10-05 | 226,000 | 227,000 | 220,000 | 226,000 | 426 | 753.33 |
| 2005-10-04 | 235,000 | 235,000 | 226,000 | 229,000 | 435 | 763.33 |
| 2005-10-03 | 240,000 | 246,000 | 229,000 | 233,000 | 781 | 776.67 |
| 2005-09-30 | 230,000 | 240,000 | 223,000 | 240,000 | 637 | 800 |
| 2005-09-29 | 247,000 | 253,000 | 223,000 | 234,000 | 1,420 | 780 |
| 2005-09-28 | 236,000 | 244,000 | 232,000 | 243,000 | 1,508 | 810 |
| 2005-09-27 | 212,000 | 241,000 | 210,000 | 220,000 | 2,234 | 733.33 |
| 2005-09-26 | 220,000 | 230,000 | 206,000 | 208,000 | 1,239 | 693.33 |
| 2005-09-22 | 211,000 | 211,000 | 196,000 | 200,000 | 466 | 666.67 |
| 2005-09-21 | 217,000 | 217,000 | 200,000 | 214,000 | 538 | 713.33 |
| 2005-09-20 | 234,000 | 244,000 | 219,000 | 225,000 | 1,304 | 750 |
| 2005-09-16 | 225,000 | 262,000 | 221,000 | 232,000 | 4,191 | 773.33 |
| 2005-09-15 | 199,000 | 218,000 | 199,000 | 218,000 | 1,035 | 726.67 |
| 2005-09-14 | 195,000 | 205,000 | 195,000 | 200,000 | 1,219 | 666.67 |
| 2005-09-13 | 194,000 | 194,000 | 191,000 | 194,000 | 79 | 646.67 |
| 2005-09-12 | 194,000 | 195,000 | 193,000 | 194,000 | 90 | 646.67 |
| 2005-09-09 | 196,000 | 196,000 | 191,000 | 192,000 | 93 | 640 |
| 2005-09-08 | 192,000 | 198,000 | 190,000 | 197,000 | 282 | 656.67 |
| 2005-09-07 | 189,000 | 193,000 | 188,000 | 192,000 | 85 | 640 |
| 2005-09-06 | 197,000 | 198,000 | 191,000 | 191,000 | 134 | 636.67 |
| 2005-09-05 | 193,000 | 197,000 | 193,000 | 197,000 | 133 | 656.67 |
| 2005-09-02 | 194,000 | 197,000 | 186,000 | 196,000 | 282 | 653.33 |
| 2005-09-01 | 192,000 | 198,000 | 192,000 | 197,000 | 535 | 656.67 |
| 2005-08-31 | 188,000 | 198,000 | 185,000 | 198,000 | 1,465 | 660 |
| 2005-08-30 | 174,000 | 191,000 | 174,000 | 188,000 | 622 | 626.67 |
| 2005-08-29 | 173,000 | 175,000 | 172,000 | 174,000 | 39 | 580 |
| 2005-08-26 | 176,000 | 176,000 | 172,000 | 172,000 | 78 | 573.33 |
| 2005-08-25 | 175,000 | 177,000 | 172,000 | 176,000 | 102 | 586.67 |
| 2005-08-24 | 177,000 | 177,000 | 173,000 | 176,000 | 124 | 586.67 |
| 2005-08-23 | 175,000 | 176,000 | 174,000 | 175,000 | 68 | 583.33 |
| 2005-08-22 | 173,000 | 175,000 | 173,000 | 174,000 | 65 | 580 |
| 2005-08-19 | 173,000 | 173,000 | 171,000 | 173,000 | 90 | 576.67 |
| 2005-08-18 | 170,000 | 175,000 | 170,000 | 173,000 | 160 | 576.67 |
| 2005-08-17 | 173,000 | 174,000 | 170,000 | 173,000 | 317 | 576.67 |
| 2005-08-16 | 176,000 | 176,000 | 172,000 | 176,000 | 82 | 586.67 |
| 2005-08-15 | 177,000 | 177,000 | 175,000 | 177,000 | 61 | 590 |
| 2005-08-12 | 178,000 | 180,000 | 176,000 | 180,000 | 54 | 600 |
| 2005-08-11 | 176,000 | 180,000 | 174,000 | 179,000 | 92 | 596.67 |
| 2005-08-10 | 179,000 | 180,000 | 176,000 | 179,000 | 75 | 596.67 |
| 2005-08-09 | 171,000 | 179,000 | 171,000 | 179,000 | 119 | 596.67 |
| 2005-08-08 | 169,000 | 174,000 | 169,000 | 174,000 | 60 | 580 |
| 2005-08-05 | 178,000 | 178,000 | 173,000 | 175,000 | 104 | 583.33 |
| 2005-08-04 | 178,000 | 178,000 | 169,000 | 175,000 | 321 | 583.33 |
| 2005-08-03 | 183,000 | 185,000 | 181,000 | 181,000 | 144 | 603.33 |
| 2005-08-02 | 183,000 | 186,000 | 181,000 | 185,000 | 165 | 616.67 |
| 2005-08-01 | 180,000 | 185,000 | 178,000 | 185,000 | 291 | 616.67 |
| 2005-07-29 | 181,000 | 181,000 | 177,000 | 180,000 | 284 | 600 |
| 2005-07-28 | 184,000 | 185,000 | 181,000 | 182,000 | 220 | 606.67 |
| 2005-07-27 | 183,000 | 185,000 | 181,000 | 184,000 | 150 | 613.33 |
| 2005-07-26 | 185,000 | 186,000 | 181,000 | 184,000 | 355 | 613.33 |
| 2005-07-25 | 188,000 | 188,000 | 184,000 | 187,000 | 313 | 623.33 |
| 2005-07-22 | 190,000 | 190,000 | 184,000 | 189,000 | 300 | 630 |
| 2005-07-21 | 190,000 | 193,000 | 189,000 | 191,000 | 592 | 636.67 |
| 2005-07-20 | 186,000 | 194,000 | 185,000 | 190,000 | 915 | 633.33 |
| 2005-07-19 | 187,000 | 188,000 | 185,000 | 186,000 | 178 | 620 |
| 2005-07-15 | 187,000 | 188,000 | 185,000 | 187,000 | 166 | 623.33 |
| 2005-07-14 | 190,000 | 191,000 | 185,000 | 187,000 | 524 | 623.33 |
| 2005-07-13 | 192,000 | 192,000 | 184,000 | 186,000 | 837 | 620 |
| 2005-07-12 | 182,000 | 193,000 | 182,000 | 192,000 | 1,683 | 640 |
| 2005-07-11 | 180,000 | 181,000 | 179,000 | 180,000 | 266 | 600 |
| 2005-07-08 | 177,000 | 179,000 | 176,000 | 179,000 | 173 | 596.67 |
| 2005-07-07 | 177,000 | 179,000 | 175,000 | 177,000 | 355 | 590 |
| 2005-07-06 | 178,000 | 180,000 | 176,000 | 177,000 | 188 | 590 |
| 2005-07-05 | 182,000 | 183,000 | 178,000 | 178,000 | 334 | 593.33 |
| 2005-07-04 | 176,000 | 180,000 | 176,000 | 180,000 | 264 | 600 |
| 2005-07-01 | 178,000 | 178,000 | 175,000 | 177,000 | 327 | 590 |
| 2005-06-30 | 183,000 | 183,000 | 178,000 | 180,000 | 219 | 600 |
| 2005-06-29 | 184,000 | 185,000 | 181,000 | 183,000 | 387 | 610 |
| 2005-06-28 | 180,000 | 184,000 | 180,000 | 183,000 | 202 | 610 |
| 2005-06-27 | 181,000 | 182,000 | 171,000 | 179,000 | 493 | 596.67 |
| 2005-06-24 | 179,000 | 182,000 | 177,000 | 182,000 | 371 | 606.67 |
| 2005-06-23 | 183,000 | 183,000 | 180,000 | 180,000 | 352 | 600 |
| 2005-06-22 | 183,000 | 184,000 | 181,000 | 183,000 | 205 | 610 |
| 2005-06-21 | 182,000 | 185,000 | 180,000 | 185,000 | 328 | 616.67 |
| 2005-06-20 | 185,000 | 185,000 | 181,000 | 185,000 | 432 | 616.67 |
| 2005-06-17 | 186,000 | 190,000 | 183,000 | 188,000 | 594 | 626.67 |
| 2005-06-16 | 194,000 | 195,000 | 186,000 | 189,000 | 664 | 630 |
| 2005-06-15 | 188,000 | 196,000 | 184,000 | 191,000 | 1,028 | 636.67 |
| 2005-06-14 | 194,000 | 206,000 | 185,000 | 191,000 | 4,873 | 636.67 |
| 2005-06-13 | 184,000 | 186,000 | 182,000 | 185,000 | 1,147 | 616.67 |
| 2005-06-10 | 178,000 | 181,000 | 175,000 | 181,000 | 540 | 603.33 |
| 2005-06-09 | 182,000 | 183,000 | 176,000 | 179,000 | 715 | 596.67 |
| 2005-06-08 | 186,000 | 193,000 | 178,000 | 182,000 | 4,410 | 606.67 |
| 2005-06-07 | 180,000 | 181,000 | 175,000 | 179,000 | 687 | 596.67 |
| 2005-06-06 | 173,000 | 180,000 | 173,000 | 179,000 | 781 | 596.67 |
| 2005-06-03 | 173,000 | 176,000 | 170,000 | 173,000 | 507 | 576.67 |
| 2005-06-02 | 176,000 | 177,000 | 169,000 | 170,000 | 520 | 566.67 |
| 2005-06-01 | 164,000 | 179,000 | 163,000 | 178,000 | 826 | 593.33 |
| 2005-05-31 | 160,000 | 164,000 | 158,000 | 164,000 | 415 | 546.67 |
| 2005-05-30 | 165,000 | 169,000 | 160,000 | 163,000 | 470 | 543.33 |
| 2005-05-27 | 164,000 | 170,000 | 162,000 | 168,000 | 317 | 560 |
| 2005-05-26 | 165,000 | 165,000 | 161,000 | 164,000 | 325 | 546.67 |
| 2005-05-25 | 174,000 | 175,000 | 165,000 | 167,000 | 504 | 556.67 |
| 2005-05-24 | 178,000 | 179,000 | 166,000 | 174,000 | 1,011 | 580 |
| 2005-05-23 | 176,000 | 183,000 | 172,000 | 177,000 | 986 | 590 |
| 2005-05-20 | 176,000 | 177,000 | 168,000 | 173,000 | 1,124 | 576.67 |
| 2005-05-19 | 168,000 | 172,000 | 165,000 | 167,000 | 776 | 556.67 |
| 2005-05-18 | 158,000 | 167,000 | 158,000 | 165,000 | 365 | 550 |
| 2005-05-17 | 172,000 | 177,000 | 154,000 | 160,000 | 958 | 533.33 |
| 2005-05-16 | 180,000 | 183,000 | 168,000 | 170,000 | 771 | 566.67 |
| 2005-05-13 | 179,000 | 188,000 | 175,000 | 182,000 | 2,382 | 606.67 |
| 2005-05-12 | 170,000 | 182,000 | 168,000 | 182,000 | 2,939 | 606.67 |
| 2005-05-11 | 163,000 | 167,000 | 162,000 | 167,000 | 390 | 556.67 |
| 2005-05-10 | 167,000 | 169,000 | 165,000 | 167,000 | 428 | 556.67 |
| 2005-05-09 | 168,000 | 168,000 | 163,000 | 166,000 | 360 | 553.33 |
| 2005-05-06 | 165,000 | 166,000 | 162,000 | 165,000 | 345 | 550 |
| 2005-05-02 | 160,000 | 163,000 | 158,000 | 163,000 | 193 | 543.33 |
| 2005-04-28 | 157,000 | 163,000 | 156,000 | 163,000 | 379 | 543.33 |
| 2005-04-27 | 155,000 | 162,000 | 155,000 | 160,000 | 318 | 533.33 |
| 2005-04-26 | 163,000 | 164,000 | 150,000 | 158,000 | 594 | 526.67 |
| 2005-04-25 | 154,000 | 166,000 | 154,000 | 162,000 | 1,076 | 540 |
| 2005-04-22 | 154,000 | 154,000 | 148,000 | 150,000 | 503 | 500 |
| 2005-04-21 | 147,000 | 150,000 | 143,000 | 148,000 | 484 | 493.33 |
| 2005-04-20 | 156,000 | 159,000 | 150,000 | 153,000 | 453 | 510 |
| 2005-04-19 | 145,000 | 154,000 | 145,000 | 154,000 | 179 | 513.33 |
| 2005-04-18 | 150,000 | 152,000 | 146,000 | 146,000 | 314 | 486.67 |
| 2005-04-15 | 153,000 | 154,000 | 148,000 | 154,000 | 264 | 513.33 |
| 2005-04-14 | 152,000 | 155,000 | 150,000 | 155,000 | 200 | 516.67 |
| 2005-04-13 | 154,000 | 158,000 | 152,000 | 155,000 | 163 | 516.67 |
| 2005-04-12 | 158,000 | 161,000 | 153,000 | 159,000 | 444 | 530 |
| 2005-04-11 | 164,000 | 164,000 | 155,000 | 159,000 | 453 | 530 |
| 2005-04-08 | 161,000 | 169,000 | 161,000 | 166,000 | 665 | 553.33 |
| 2005-04-07 | 165,000 | 167,000 | 158,000 | 163,000 | 638 | 543.33 |
| 2005-04-06 | 162,000 | 178,000 | 147,000 | 165,000 | 4,947 | 550 |
| 2005-04-05 | 147,000 | 164,000 | 147,000 | 164,000 | 2,575 | 546.67 |
| 2005-04-04 | 138,000 | 146,000 | 138,000 | 144,000 | 228 | 480 |
| 2005-04-01 | 137,000 | 140,000 | 136,000 | 138,000 | 89 | 460 |
| 2005-03-31 | 136,000 | 140,000 | 136,000 | 139,000 | 81 | 463.33 |
| 2005-03-30 | 138,000 | 138,000 | 133,000 | 134,000 | 88 | 446.67 |
| 2005-03-29 | 139,000 | 140,000 | 135,000 | 138,000 | 105 | 460 |
| 2005-03-28 | 140,000 | 140,000 | 136,000 | 139,000 | 127 | 463.33 |
| 2005-03-25 | 140,000 | 142,000 | 140,000 | 140,000 | 115 | 466.67 |
| 2005-03-24 | 136,000 | 140,000 | 136,000 | 139,000 | 80 | 463.33 |
| 2005-03-23 | 142,000 | 142,000 | 136,000 | 140,000 | 132 | 466.67 |
| 2005-03-22 | 144,000 | 144,000 | 140,000 | 143,000 | 127 | 476.67 |
| 2005-03-18 | 147,000 | 147,000 | 143,000 | 146,000 | 215 | 486.67 |
| 2005-03-17 | 147,000 | 150,000 | 142,000 | 147,000 | 779 | 490 |
| 2005-03-16 | 137,000 | 141,000 | 136,000 | 141,000 | 49 | 470 |
| 2005-03-15 | 143,000 | 143,000 | 136,000 | 138,000 | 122 | 460 |
| 2005-03-14 | 138,000 | 142,000 | 137,000 | 142,000 | 236 | 473.33 |
| 2005-03-11 | 136,000 | 136,000 | 132,000 | 136,000 | 157 | 453.33 |
| 2005-03-10 | 137,000 | 137,000 | 136,000 | 136,000 | 224 | 453.33 |
| 2005-03-09 | 138,000 | 139,000 | 137,000 | 137,000 | 116 | 456.67 |
| 2005-03-08 | 140,000 | 140,000 | 136,000 | 138,000 | 120 | 460 |
| 2005-03-07 | 139,000 | 140,000 | 137,000 | 140,000 | 104 | 466.67 |
| 2005-03-04 | 139,000 | 139,000 | 137,000 | 139,000 | 83 | 463.33 |
| 2005-03-03 | 140,000 | 143,000 | 135,000 | 138,000 | 263 | 460 |
| 2005-03-02 | 143,000 | 143,000 | 137,000 | 140,000 | 122 | 466.67 |
| 2005-03-01 | 143,000 | 144,000 | 141,000 | 143,000 | 25 | 476.67 |
| 2005-02-28 | 143,000 | 143,000 | 139,000 | 143,000 | 60 | 476.67 |
| 2005-02-25 | 140,000 | 143,000 | 138,000 | 142,000 | 108 | 473.33 |
| 2005-02-24 | 143,000 | 143,000 | 140,000 | 142,000 | 50 | 473.33 |
| 2005-02-23 | 139,000 | 143,000 | 138,000 | 143,000 | 56 | 476.67 |
| 2005-02-22 | 142,000 | 142,000 | 140,000 | 142,000 | 39 | 473.33 |
| 2005-02-21 | 146,000 | 146,000 | 140,000 | 144,000 | 62 | 480 |
| 2005-02-18 | 144,000 | 147,000 | 138,000 | 142,000 | 77 | 473.33 |
| 2005-02-17 | 142,000 | 146,000 | 142,000 | 146,000 | 36 | 486.67 |
| 2005-02-16 | 146,000 | 151,000 | 138,000 | 145,000 | 84 | 483.33 |
| 2005-02-15 | 146,000 | 151,000 | 144,000 | 148,000 | 157 | 493.33 |
| 2005-02-14 | 154,000 | 155,000 | 148,000 | 153,000 | 188 | 510 |
| 2005-02-10 | 154,000 | 156,000 | 147,000 | 153,000 | 445 | 510 |
| 2005-02-09 | 142,000 | 149,000 | 142,000 | 148,000 | 89 | 493.33 |
| 2005-02-08 | 146,000 | 146,000 | 143,000 | 146,000 | 40 | 486.67 |
| 2005-02-07 | 148,000 | 148,000 | 140,000 | 147,000 | 90 | 490 |
| 2005-02-04 | 145,000 | 148,000 | 142,000 | 148,000 | 101 | 493.33 |
| 2005-02-03 | 150,000 | 150,000 | 145,000 | 150,000 | 140 | 500 |
| 2005-02-02 | 142,000 | 150,000 | 140,000 | 150,000 | 314 | 500 |
| 2005-02-01 | 141,000 | 143,000 | 138,000 | 142,000 | 92 | 473.33 |
| 2005-01-31 | 140,000 | 142,000 | 137,000 | 142,000 | 121 | 473.33 |
| 2005-01-28 | 146,000 | 149,000 | 139,000 | 144,000 | 328 | 480 |
| 2005-01-27 | 148,000 | 151,000 | 147,000 | 149,000 | 363 | 496.67 |
| 2005-01-26 | 147,000 | 150,000 | 145,000 | 149,000 | 194 | 496.67 |
| 2005-01-25 | 155,000 | 159,000 | 142,000 | 147,000 | 1,366 | 490 |
| 2005-01-24 | 135,000 | 150,000 | 133,000 | 150,000 | 1,903 | 500 |
| 2005-01-21 | 133,000 | 135,000 | 130,000 | 130,000 | 130 | 433.33 |
| 2005-01-20 | 134,000 | 142,000 | 134,000 | 135,000 | 301 | 450 |
| 2005-01-19 | 130,000 | 134,000 | 129,000 | 134,000 | 97 | 446.67 |
| 2005-01-18 | 130,000 | 133,000 | 129,000 | 130,000 | 148 | 433.33 |
| 2005-01-17 | 129,000 | 132,000 | 129,000 | 130,000 | 150 | 433.33 |
| 2005-01-14 | 127,000 | 132,000 | 125,000 | 130,000 | 113 | 433.33 |
| 2005-01-13 | 130,000 | 130,000 | 126,000 | 128,000 | 49 | 426.67 |
| 2005-01-12 | 125,000 | 133,000 | 122,000 | 130,000 | 211 | 433.33 |
| 2005-01-11 | 122,000 | 125,000 | 122,000 | 125,000 | 82 | 416.67 |
| 2005-01-07 | 125,000 | 132,000 | 119,000 | 121,000 | 143 | 403.33 |
| 2005-01-06 | 120,000 | 124,000 | 120,000 | 124,000 | 89 | 413.33 |
| 2005-01-05 | 115,000 | 120,000 | 115,000 | 119,000 | 53 | 396.67 |
| 2005-01-04 | 116,000 | 117,000 | 115,000 | 115,000 | 33 | 383.33 |
分割・併合履歴 ： [2018-07-27]1株→3株 [2013-07-29]1株→100株 [2004-07-27]1株→3株 [2002-01-28]1株→3株
