4288 (株)アズジェント 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 | 215,000 | 215,000 | 211,000 | 211,000 | 69 | 2,110 |
| 2005-12-29 | 217,000 | 217,000 | 212,000 | 212,000 | 161 | 2,120 |
| 2005-12-28 | 205,000 | 217,000 | 205,000 | 215,000 | 210 | 2,150 |
| 2005-12-27 | 209,000 | 209,000 | 204,000 | 204,000 | 422 | 2,040 |
| 2005-12-26 | 212,000 | 213,000 | 209,000 | 209,000 | 181 | 2,090 |
| 2005-12-22 | 218,000 | 218,000 | 210,000 | 212,000 | 152 | 2,120 |
| 2005-12-21 | 221,000 | 222,000 | 212,000 | 212,000 | 317 | 2,120 |
| 2005-12-20 | 225,000 | 231,000 | 218,000 | 219,000 | 700 | 2,190 |
| 2005-12-19 | 216,000 | 223,000 | 215,000 | 221,000 | 551 | 2,210 |
| 2005-12-16 | 209,000 | 212,000 | 208,000 | 212,000 | 136 | 2,120 |
| 2005-12-15 | 211,000 | 211,000 | 207,000 | 209,000 | 196 | 2,090 |
| 2005-12-14 | 210,000 | 210,000 | 207,000 | 210,000 | 98 | 2,100 |
| 2005-12-13 | 211,000 | 211,000 | 207,000 | 209,000 | 194 | 2,090 |
| 2005-12-12 | 212,000 | 213,000 | 208,000 | 210,000 | 200 | 2,100 |
| 2005-12-09 | 211,000 | 215,000 | 210,000 | 212,000 | 86 | 2,120 |
| 2005-12-08 | 216,000 | 217,000 | 210,000 | 214,000 | 170 | 2,140 |
| 2005-12-07 | 210,000 | 219,000 | 208,000 | 214,000 | 281 | 2,140 |
| 2005-12-06 | 208,000 | 210,000 | 206,000 | 208,000 | 80 | 2,080 |
| 2005-12-05 | 213,000 | 213,000 | 208,000 | 210,000 | 130 | 2,100 |
| 2005-12-02 | 214,000 | 214,000 | 207,000 | 212,000 | 204 | 2,120 |
| 2005-12-01 | 217,000 | 217,000 | 214,000 | 215,000 | 55 | 2,150 |
| 2005-11-30 | 215,000 | 219,000 | 215,000 | 217,000 | 99 | 2,170 |
| 2005-11-29 | 221,000 | 221,000 | 216,000 | 217,000 | 54 | 2,170 |
| 2005-11-28 | 219,000 | 221,000 | 214,000 | 221,000 | 42 | 2,210 |
| 2005-11-25 | 217,000 | 218,000 | 213,000 | 217,000 | 119 | 2,170 |
| 2005-11-24 | 222,000 | 223,000 | 218,000 | 218,000 | 114 | 2,180 |
| 2005-11-22 | 217,000 | 226,000 | 216,000 | 220,000 | 174 | 2,200 |
| 2005-11-21 | 226,000 | 226,000 | 216,000 | 217,000 | 154 | 2,170 |
| 2005-11-18 | 228,000 | 228,000 | 223,000 | 224,000 | 126 | 2,240 |
| 2005-11-17 | 227,000 | 228,000 | 223,000 | 223,000 | 98 | 2,230 |
| 2005-11-16 | 227,000 | 232,000 | 225,000 | 226,000 | 137 | 2,260 |
| 2005-11-15 | 237,000 | 237,000 | 229,000 | 235,000 | 115 | 2,350 |
| 2005-11-14 | 240,000 | 240,000 | 236,000 | 237,000 | 389 | 2,370 |
| 2005-11-11 | 223,000 | 232,000 | 223,000 | 232,000 | 283 | 2,320 |
| 2005-11-10 | 224,000 | 225,000 | 222,000 | 222,000 | 95 | 2,220 |
| 2005-11-09 | 223,000 | 224,000 | 222,000 | 223,000 | 132 | 2,230 |
| 2005-11-08 | 232,000 | 232,000 | 222,000 | 224,000 | 119 | 2,240 |
| 2005-11-07 | 231,000 | 233,000 | 227,000 | 229,000 | 128 | 2,290 |
| 2005-11-04 | 235,000 | 236,000 | 225,000 | 226,000 | 294 | 2,260 |
| 2005-11-02 | 222,000 | 233,000 | 221,000 | 233,000 | 420 | 2,330 |
| 2005-11-01 | 231,000 | 231,000 | 221,000 | 226,000 | 242 | 2,260 |
| 2005-10-31 | 226,000 | 229,000 | 222,000 | 224,000 | 246 | 2,240 |
| 2005-10-28 | 238,000 | 240,000 | 226,000 | 228,000 | 199 | 2,280 |
| 2005-10-27 | 236,000 | 236,000 | 231,000 | 234,000 | 262 | 2,340 |
| 2005-10-26 | 256,000 | 256,000 | 230,000 | 236,000 | 1,539 | 2,360 |
| 2005-10-25 | 267,000 | 273,000 | 260,000 | 260,000 | 543 | 2,600 |
| 2005-10-24 | 256,000 | 278,000 | 252,000 | 259,000 | 677 | 2,590 |
| 2005-10-21 | 248,000 | 261,000 | 248,000 | 260,000 | 278 | 2,600 |
| 2005-10-20 | 254,000 | 272,000 | 246,000 | 246,000 | 633 | 2,460 |
| 2005-10-19 | 259,000 | 259,000 | 246,000 | 250,000 | 255 | 2,500 |
| 2005-10-18 | 274,000 | 274,000 | 255,000 | 260,000 | 426 | 2,600 |
| 2005-10-17 | 273,000 | 276,000 | 264,000 | 270,000 | 246 | 2,700 |
| 2005-10-14 | 290,000 | 298,000 | 278,000 | 285,000 | 304 | 2,850 |
| 2005-10-13 | 283,000 | 293,000 | 278,000 | 291,000 | 513 | 2,910 |
| 2005-10-12 | 286,000 | 296,000 | 285,000 | 286,000 | 396 | 2,860 |
| 2005-10-11 | 285,000 | 308,000 | 282,000 | 290,000 | 888 | 2,900 |
| 2005-10-07 | 267,000 | 289,000 | 261,000 | 288,000 | 976 | 2,880 |
| 2005-10-06 | 264,000 | 280,000 | 255,000 | 275,000 | 1,183 | 2,750 |
| 2005-10-05 | 237,000 | 280,000 | 237,000 | 280,000 | 1,757 | 2,800 |
| 2005-10-04 | 235,000 | 245,000 | 233,000 | 240,000 | 387 | 2,400 |
| 2005-10-03 | 233,000 | 237,000 | 221,000 | 235,000 | 710 | 2,350 |
| 2005-09-30 | 210,000 | 225,000 | 209,000 | 222,000 | 120 | 2,220 |
| 2005-09-29 | 219,000 | 219,000 | 212,000 | 212,000 | 87 | 2,120 |
| 2005-09-28 | 200,000 | 217,000 | 200,000 | 217,000 | 156 | 2,170 |
| 2005-09-27 | 220,000 | 220,000 | 199,000 | 200,000 | 261 | 2,000 |
| 2005-09-26 | 213,000 | 218,000 | 212,000 | 216,000 | 52 | 2,160 |
| 2005-09-22 | 218,000 | 220,000 | 215,000 | 215,000 | 90 | 2,150 |
| 2005-09-21 | 228,000 | 228,000 | 220,000 | 225,000 | 265 | 2,250 |
| 2005-09-20 | 235,000 | 235,000 | 229,000 | 234,000 | 212 | 2,340 |
| 2005-09-16 | 227,000 | 230,000 | 222,000 | 230,000 | 176 | 2,300 |
| 2005-09-15 | 228,000 | 230,000 | 222,000 | 229,000 | 235 | 2,290 |
| 2005-09-14 | 228,000 | 230,000 | 222,000 | 227,000 | 411 | 2,270 |
| 2005-09-13 | 220,000 | 236,000 | 219,000 | 232,000 | 1,273 | 2,320 |
| 2005-09-12 | 217,000 | 221,000 | 212,000 | 220,000 | 176 | 2,200 |
| 2005-09-09 | 215,000 | 218,000 | 211,000 | 217,000 | 174 | 2,170 |
| 2005-09-08 | 215,000 | 216,000 | 212,000 | 215,000 | 212 | 2,150 |
| 2005-09-07 | 213,000 | 221,000 | 211,000 | 217,000 | 523 | 2,170 |
| 2005-09-06 | 215,000 | 215,000 | 208,000 | 210,000 | 243 | 2,100 |
| 2005-09-05 | 201,000 | 216,000 | 201,000 | 215,000 | 680 | 2,150 |
| 2005-09-02 | 203,000 | 205,000 | 192,000 | 205,000 | 443 | 2,050 |
| 2005-09-01 | 186,000 | 208,000 | 186,000 | 197,000 | 968 | 1,970 |
| 2005-08-31 | 184,000 | 184,000 | 180,000 | 183,000 | 45 | 1,830 |
| 2005-08-30 | 186,000 | 186,000 | 182,000 | 185,000 | 93 | 1,850 |
| 2005-08-29 | 188,000 | 188,000 | 184,000 | 186,000 | 34 | 1,860 |
| 2005-08-26 | 187,000 | 189,000 | 184,000 | 189,000 | 67 | 1,890 |
| 2005-08-25 | 187,000 | 190,000 | 186,000 | 187,000 | 44 | 1,870 |
| 2005-08-24 | 190,000 | 190,000 | 187,000 | 187,000 | 47 | 1,870 |
| 2005-08-23 | 190,000 | 193,000 | 189,000 | 192,000 | 104 | 1,920 |
| 2005-08-22 | 193,000 | 195,000 | 191,000 | 191,000 | 41 | 1,910 |
| 2005-08-19 | 194,000 | 197,000 | 194,000 | 195,000 | 132 | 1,950 |
| 2005-08-18 | 195,000 | 200,000 | 195,000 | 196,000 | 90 | 1,960 |
| 2005-08-17 | 196,000 | 197,000 | 195,000 | 195,000 | 53 | 1,950 |
| 2005-08-16 | 198,000 | 199,000 | 196,000 | 197,000 | 54 | 1,970 |
| 2005-08-15 | 198,000 | 198,000 | 194,000 | 195,000 | 22 | 1,950 |
| 2005-08-12 | 199,000 | 200,000 | 196,000 | 198,000 | 22 | 1,980 |
| 2005-08-11 | 197,000 | 201,000 | 196,000 | 198,000 | 49 | 1,980 |
| 2005-08-10 | 198,000 | 201,000 | 198,000 | 201,000 | 46 | 2,010 |
| 2005-08-09 | 189,000 | 198,000 | 189,000 | 198,000 | 62 | 1,980 |
| 2005-08-08 | 186,000 | 194,000 | 185,000 | 188,000 | 86 | 1,880 |
| 2005-08-05 | 198,000 | 199,000 | 193,000 | 194,000 | 113 | 1,940 |
| 2005-08-04 | 204,000 | 204,000 | 195,000 | 199,000 | 163 | 1,990 |
| 2005-08-03 | 204,000 | 207,000 | 202,000 | 205,000 | 109 | 2,050 |
| 2005-08-02 | 204,000 | 207,000 | 203,000 | 207,000 | 129 | 2,070 |
| 2005-08-01 | 209,000 | 210,000 | 206,000 | 206,000 | 95 | 2,060 |
| 2005-07-29 | 210,000 | 210,000 | 205,000 | 209,000 | 183 | 2,090 |
| 2005-07-28 | 204,000 | 211,000 | 203,000 | 211,000 | 207 | 2,110 |
| 2005-07-27 | 202,000 | 205,000 | 202,000 | 205,000 | 122 | 2,050 |
| 2005-07-26 | 203,000 | 207,000 | 202,000 | 206,000 | 124 | 2,060 |
| 2005-07-25 | 204,000 | 207,000 | 200,000 | 207,000 | 194 | 2,070 |
| 2005-07-22 | 206,000 | 207,000 | 202,000 | 202,000 | 117 | 2,020 |
| 2005-07-21 | 209,000 | 212,000 | 207,000 | 210,000 | 137 | 2,100 |
| 2005-07-20 | 211,000 | 214,000 | 207,000 | 210,000 | 198 | 2,100 |
| 2005-07-19 | 215,000 | 215,000 | 207,000 | 210,000 | 318 | 2,100 |
| 2005-07-15 | 216,000 | 218,000 | 211,000 | 216,000 | 406 | 2,160 |
| 2005-07-14 | 209,000 | 222,000 | 209,000 | 217,000 | 584 | 2,170 |
| 2005-07-13 | 214,000 | 219,000 | 207,000 | 209,000 | 351 | 2,090 |
| 2005-07-12 | 223,000 | 232,000 | 211,000 | 213,000 | 1,712 | 2,130 |
| 2005-07-11 | 210,000 | 220,000 | 209,000 | 217,000 | 717 | 2,170 |
| 2005-07-08 | 205,000 | 208,000 | 205,000 | 205,000 | 91 | 2,050 |
| 2005-07-07 | 212,000 | 214,000 | 209,000 | 209,000 | 117 | 2,090 |
| 2005-07-06 | 208,000 | 214,000 | 205,000 | 211,000 | 300 | 2,110 |
| 2005-07-05 | 208,000 | 212,000 | 203,000 | 204,000 | 180 | 2,040 |
| 2005-07-04 | 202,000 | 216,000 | 202,000 | 212,000 | 735 | 2,120 |
| 2005-07-01 | 201,000 | 202,000 | 198,000 | 201,000 | 189 | 2,010 |
| 2005-06-30 | 204,000 | 207,000 | 200,000 | 204,000 | 136 | 2,040 |
| 2005-06-29 | 211,000 | 211,000 | 205,000 | 207,000 | 116 | 2,070 |
| 2005-06-28 | 208,000 | 215,000 | 208,000 | 215,000 | 334 | 2,150 |
| 2005-06-27 | 193,000 | 222,000 | 193,000 | 213,000 | 1,390 | 2,130 |
| 2005-06-24 | 191,000 | 198,000 | 191,000 | 196,000 | 138 | 1,960 |
| 2005-06-23 | 194,000 | 200,000 | 194,000 | 198,000 | 145 | 1,980 |
| 2005-06-22 | 194,000 | 199,000 | 194,000 | 198,000 | 116 | 1,980 |
| 2005-06-21 | 200,000 | 201,000 | 193,000 | 201,000 | 132 | 2,010 |
| 2005-06-20 | 186,000 | 207,000 | 183,000 | 203,000 | 413 | 2,030 |
| 2005-06-17 | 191,000 | 191,000 | 186,000 | 187,000 | 114 | 1,870 |
| 2005-06-16 | 193,000 | 195,000 | 191,000 | 191,000 | 97 | 1,910 |
| 2005-06-15 | 200,000 | 203,000 | 195,000 | 196,000 | 155 | 1,960 |
| 2005-06-14 | 208,000 | 208,000 | 195,000 | 203,000 | 185 | 2,030 |
| 2005-06-13 | 200,000 | 207,000 | 195,000 | 207,000 | 190 | 2,070 |
| 2005-06-10 | 201,000 | 208,000 | 200,000 | 200,000 | 301 | 2,000 |
| 2005-06-09 | 206,000 | 206,000 | 198,000 | 200,000 | 409 | 2,000 |
| 2005-06-08 | 194,000 | 217,000 | 192,000 | 206,000 | 1,459 | 2,060 |
| 2005-06-07 | 191,000 | 194,000 | 186,000 | 192,000 | 277 | 1,920 |
| 2005-06-06 | 170,000 | 201,000 | 166,000 | 193,000 | 628 | 1,930 |
| 2005-06-03 | 173,000 | 173,000 | 171,000 | 171,000 | 35 | 1,710 |
| 2005-06-02 | 173,000 | 179,000 | 172,000 | 175,000 | 31 | 1,750 |
| 2005-06-01 | 176,000 | 176,000 | 171,000 | 174,000 | 39 | 1,740 |
| 2005-05-31 | 169,000 | 177,000 | 168,000 | 176,000 | 56 | 1,760 |
| 2005-05-30 | 159,000 | 168,000 | 159,000 | 167,000 | 70 | 1,670 |
| 2005-05-27 | 164,000 | 164,000 | 152,000 | 159,000 | 63 | 1,590 |
| 2005-05-26 | 167,000 | 169,000 | 163,000 | 164,000 | 45 | 1,640 |
| 2005-05-25 | 172,000 | 173,000 | 168,000 | 170,000 | 41 | 1,700 |
| 2005-05-24 | 178,000 | 180,000 | 172,000 | 172,000 | 54 | 1,720 |
| 2005-05-23 | 175,000 | 182,000 | 175,000 | 177,000 | 67 | 1,770 |
| 2005-05-20 | 174,000 | 174,000 | 171,000 | 172,000 | 46 | 1,720 |
| 2005-05-19 | 180,000 | 180,000 | 169,000 | 171,000 | 218 | 1,710 |
| 2005-05-18 | 175,000 | 190,000 | 171,000 | 175,000 | 197 | 1,750 |
| 2005-05-17 | 195,000 | 196,000 | 168,000 | 178,000 | 296 | 1,780 |
| 2005-05-16 | 196,000 | 201,000 | 195,000 | 196,000 | 133 | 1,960 |
| 2005-05-13 | 200,000 | 203,000 | 196,000 | 197,000 | 60 | 1,970 |
| 2005-05-12 | 200,000 | 204,000 | 197,000 | 199,000 | 88 | 1,990 |
| 2005-05-11 | 199,000 | 200,000 | 196,000 | 198,000 | 48 | 1,980 |
| 2005-05-10 | 199,000 | 200,000 | 195,000 | 195,000 | 66 | 1,950 |
| 2005-05-09 | 202,000 | 202,000 | 200,000 | 201,000 | 70 | 2,010 |
| 2005-05-06 | 203,000 | 204,000 | 200,000 | 202,000 | 36 | 2,020 |
| 2005-05-02 | 198,000 | 202,000 | 198,000 | 202,000 | 47 | 2,020 |
| 2005-04-28 | 199,000 | 205,000 | 199,000 | 202,000 | 54 | 2,020 |
| 2005-04-27 | 204,000 | 207,000 | 201,000 | 207,000 | 67 | 2,070 |
| 2005-04-26 | 216,000 | 216,000 | 204,000 | 207,000 | 85 | 2,070 |
| 2005-04-25 | 213,000 | 218,000 | 208,000 | 213,000 | 288 | 2,130 |
| 2005-04-22 | 201,000 | 210,000 | 200,000 | 207,000 | 113 | 2,070 |
| 2005-04-21 | 193,000 | 201,000 | 193,000 | 200,000 | 50 | 2,000 |
| 2005-04-20 | 196,000 | 205,000 | 196,000 | 201,000 | 89 | 2,010 |
| 2005-04-19 | 192,000 | 198,000 | 192,000 | 195,000 | 33 | 1,950 |
| 2005-04-18 | 195,000 | 197,000 | 194,000 | 195,000 | 104 | 1,950 |
| 2005-04-15 | 202,000 | 210,000 | 200,000 | 204,000 | 47 | 2,040 |
| 2005-04-14 | 203,000 | 205,000 | 201,000 | 205,000 | 68 | 2,050 |
| 2005-04-13 | 214,000 | 214,000 | 203,000 | 205,000 | 96 | 2,050 |
| 2005-04-12 | 211,000 | 218,000 | 210,000 | 215,000 | 78 | 2,150 |
| 2005-04-11 | 218,000 | 219,000 | 211,000 | 215,000 | 44 | 2,150 |
| 2005-04-08 | 210,000 | 220,000 | 206,000 | 219,000 | 135 | 2,190 |
| 2005-04-07 | 214,000 | 215,000 | 209,000 | 210,000 | 62 | 2,100 |
| 2005-04-06 | 222,000 | 222,000 | 214,000 | 217,000 | 128 | 2,170 |
| 2005-04-05 | 221,000 | 221,000 | 216,000 | 220,000 | 90 | 2,200 |
| 2005-04-04 | 222,000 | 227,000 | 215,000 | 222,000 | 175 | 2,220 |
| 2005-04-01 | 200,000 | 229,000 | 199,000 | 222,000 | 536 | 2,220 |
| 2005-03-31 | 202,000 | 204,000 | 198,000 | 199,000 | 37 | 1,990 |
| 2005-03-30 | 197,000 | 204,000 | 197,000 | 202,000 | 90 | 2,020 |
| 2005-03-29 | 201,000 | 203,000 | 194,000 | 199,000 | 79 | 1,990 |
| 2005-03-28 | 201,000 | 205,000 | 201,000 | 202,000 | 31 | 2,020 |
| 2005-03-25 | 201,000 | 207,000 | 199,000 | 201,000 | 110 | 2,010 |
| 2005-03-24 | 196,000 | 199,000 | 192,000 | 199,000 | 104 | 1,990 |
| 2005-03-23 | 204,000 | 204,000 | 196,000 | 199,000 | 134 | 1,990 |
| 2005-03-22 | 203,000 | 206,000 | 200,000 | 204,000 | 146 | 2,040 |
| 2005-03-18 | 218,000 | 218,000 | 210,000 | 211,000 | 160 | 2,110 |
| 2005-03-17 | 224,000 | 224,000 | 221,000 | 221,000 | 101 | 2,210 |
| 2005-03-16 | 227,000 | 227,000 | 220,000 | 225,000 | 83 | 2,250 |
| 2005-03-15 | 222,000 | 227,000 | 219,000 | 227,000 | 215 | 2,270 |
| 2005-03-14 | 225,000 | 225,000 | 222,000 | 222,000 | 88 | 2,220 |
| 2005-03-11 | 223,000 | 226,000 | 218,000 | 226,000 | 144 | 2,260 |
| 2005-03-10 | 222,000 | 225,000 | 217,000 | 221,000 | 213 | 2,210 |
| 2005-03-09 | 223,000 | 223,000 | 213,000 | 214,000 | 226 | 2,140 |
| 2005-03-08 | 228,000 | 229,000 | 220,000 | 223,000 | 262 | 2,230 |
| 2005-03-07 | 238,000 | 239,000 | 229,000 | 230,000 | 483 | 2,300 |
| 2005-03-04 | 240,000 | 247,000 | 225,000 | 230,000 | 2,980 | 2,300 |
| 2005-03-03 | 213,000 | 228,000 | 212,000 | 228,000 | 1,343 | 2,280 |
| 2005-03-02 | 198,000 | 202,000 | 197,000 | 198,000 | 63 | 1,980 |
| 2005-03-01 | 204,000 | 206,000 | 201,000 | 201,000 | 64 | 2,010 |
| 2005-02-28 | 198,000 | 209,000 | 196,000 | 207,000 | 161 | 2,070 |
| 2005-02-25 | 188,000 | 195,000 | 188,000 | 193,000 | 59 | 1,930 |
| 2005-02-24 | 190,000 | 194,000 | 188,000 | 194,000 | 53 | 1,940 |
| 2005-02-23 | 195,000 | 195,000 | 184,000 | 194,000 | 76 | 1,940 |
| 2005-02-22 | 190,000 | 198,000 | 190,000 | 196,000 | 48 | 1,960 |
| 2005-02-21 | 185,000 | 192,000 | 181,000 | 192,000 | 87 | 1,920 |
| 2005-02-18 | 190,000 | 192,000 | 184,000 | 188,000 | 198 | 1,880 |
| 2005-02-17 | 198,000 | 204,000 | 192,000 | 195,000 | 136 | 1,950 |
| 2005-02-16 | 209,000 | 209,000 | 202,000 | 206,000 | 128 | 2,060 |
| 2005-02-15 | 217,000 | 217,000 | 210,000 | 210,000 | 34 | 2,100 |
| 2005-02-14 | 208,000 | 214,000 | 206,000 | 214,000 | 87 | 2,140 |
| 2005-02-10 | 209,000 | 217,000 | 209,000 | 210,000 | 97 | 2,100 |
| 2005-02-09 | 211,000 | 215,000 | 209,000 | 214,000 | 83 | 2,140 |
| 2005-02-08 | 219,000 | 219,000 | 212,000 | 214,000 | 91 | 2,140 |
| 2005-02-07 | 215,000 | 224,000 | 213,000 | 217,000 | 155 | 2,170 |
| 2005-02-04 | 217,000 | 217,000 | 210,000 | 211,000 | 109 | 2,110 |
| 2005-02-03 | 220,000 | 220,000 | 216,000 | 217,000 | 102 | 2,170 |
| 2005-02-02 | 220,000 | 225,000 | 218,000 | 220,000 | 235 | 2,200 |
| 2005-02-01 | 213,000 | 221,000 | 211,000 | 218,000 | 394 | 2,180 |
| 2005-01-31 | 210,000 | 213,000 | 208,000 | 211,000 | 135 | 2,110 |
| 2005-01-28 | 207,000 | 215,000 | 206,000 | 210,000 | 298 | 2,100 |
| 2005-01-27 | 202,000 | 217,000 | 202,000 | 210,000 | 404 | 2,100 |
| 2005-01-26 | 206,000 | 226,000 | 200,000 | 214,000 | 831 | 2,140 |
| 2005-01-25 | 209,000 | 209,000 | 203,000 | 204,000 | 139 | 2,040 |
| 2005-01-24 | 210,000 | 210,000 | 202,000 | 208,000 | 257 | 2,080 |
| 2005-01-21 | 207,000 | 213,000 | 206,000 | 210,000 | 200 | 2,100 |
| 2005-01-20 | 213,000 | 215,000 | 207,000 | 212,000 | 321 | 2,120 |
| 2005-01-19 | 220,000 | 222,000 | 215,000 | 217,000 | 347 | 2,170 |
| 2005-01-18 | 218,000 | 226,000 | 217,000 | 219,000 | 737 | 2,190 |
| 2005-01-17 | 211,000 | 218,000 | 208,000 | 218,000 | 354 | 2,180 |
| 2005-01-14 | 210,000 | 215,000 | 203,000 | 209,000 | 721 | 2,090 |
| 2005-01-13 | 190,000 | 218,000 | 189,000 | 218,000 | 1,296 | 2,180 |
| 2005-01-12 | 190,000 | 197,000 | 184,000 | 196,000 | 633 | 1,960 |
| 2005-01-11 | 193,000 | 198,000 | 188,000 | 190,000 | 531 | 1,900 |
| 2005-01-07 | 200,000 | 205,000 | 182,000 | 200,000 | 2,217 | 2,000 |
| 2005-01-06 | 165,000 | 189,000 | 160,000 | 189,000 | 1,742 | 1,890 |
| 2005-01-05 | 139,000 | 159,000 | 138,000 | 159,000 | 467 | 1,590 |
| 2005-01-04 | 138,000 | 140,000 | 137,000 | 139,000 | 76 | 1,390 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-03-26]1株→5株
