4293 (株)セプテーニ・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 | 234,000 | 234,000 | 226,000 | 228,000 | 1,111 | 228 |
| 2005-12-29 | 240,000 | 240,000 | 233,000 | 235,000 | 1,893 | 235 |
| 2005-12-28 | 225,000 | 240,000 | 225,000 | 240,000 | 2,897 | 240 |
| 2005-12-27 | 234,000 | 234,000 | 227,000 | 228,000 | 1,852 | 228 |
| 2005-12-26 | 230,000 | 235,000 | 223,000 | 230,000 | 1,840 | 230 |
| 2005-12-22 | 237,000 | 238,000 | 221,000 | 231,000 | 2,674 | 231 |
| 2005-12-21 | 231,000 | 242,000 | 229,000 | 238,000 | 7,942 | 238 |
| 2005-12-20 | 217,000 | 232,000 | 214,000 | 232,000 | 7,994 | 232 |
| 2005-12-19 | 205,000 | 215,000 | 199,000 | 212,000 | 3,259 | 212 |
| 2005-12-16 | 211,000 | 214,000 | 202,000 | 206,000 | 3,078 | 206 |
| 2005-12-15 | 219,000 | 222,000 | 212,000 | 215,000 | 3,494 | 215 |
| 2005-12-14 | 209,000 | 223,000 | 209,000 | 217,000 | 9,442 | 217 |
| 2005-12-13 | 192,000 | 206,000 | 190,000 | 205,000 | 3,745 | 205 |
| 2005-12-12 | 187,000 | 191,000 | 185,000 | 191,000 | 1,889 | 191 |
| 2005-12-09 | 179,000 | 186,000 | 178,000 | 185,000 | 2,011 | 185 |
| 2005-12-08 | 180,000 | 180,000 | 175,000 | 176,000 | 1,705 | 176 |
| 2005-12-07 | 183,000 | 184,000 | 180,000 | 180,000 | 1,743 | 180 |
| 2005-12-06 | 184,000 | 186,000 | 183,000 | 184,000 | 854 | 184 |
| 2005-12-05 | 189,000 | 189,000 | 185,000 | 185,000 | 1,427 | 185 |
| 2005-12-02 | 190,000 | 190,000 | 185,000 | 189,000 | 1,235 | 189 |
| 2005-12-01 | 190,000 | 192,000 | 188,000 | 189,000 | 1,143 | 189 |
| 2005-11-30 | 194,000 | 194,000 | 191,000 | 192,000 | 506 | 192 |
| 2005-11-29 | 195,000 | 195,000 | 191,000 | 194,000 | 577 | 194 |
| 2005-11-28 | 191,000 | 196,000 | 189,000 | 196,000 | 1,182 | 196 |
| 2005-11-25 | 192,000 | 193,000 | 190,000 | 191,000 | 1,098 | 191 |
| 2005-11-24 | 200,000 | 201,000 | 194,000 | 195,000 | 1,231 | 195 |
| 2005-11-22 | 206,000 | 206,000 | 198,000 | 199,000 | 1,833 | 199 |
| 2005-11-21 | 204,000 | 210,000 | 204,000 | 206,000 | 2,622 | 206 |
| 2005-11-18 | 207,000 | 208,000 | 204,000 | 204,000 | 1,725 | 204 |
| 2005-11-17 | 200,000 | 207,000 | 200,000 | 207,000 | 1,842 | 207 |
| 2005-11-16 | 203,000 | 206,000 | 196,000 | 203,000 | 4,677 | 203 |
| 2005-11-15 | 221,000 | 223,000 | 216,000 | 219,000 | 2,807 | 219 |
| 2005-11-14 | 215,000 | 224,000 | 213,000 | 224,000 | 5,107 | 224 |
| 2005-11-11 | 216,000 | 216,000 | 210,000 | 211,000 | 3,399 | 211 |
| 2005-11-10 | 205,000 | 217,000 | 203,000 | 216,000 | 3,854 | 216 |
| 2005-11-09 | 210,000 | 213,000 | 203,000 | 203,000 | 3,660 | 203 |
| 2005-11-08 | 198,000 | 202,000 | 197,000 | 202,000 | 1,807 | 202 |
| 2005-11-07 | 195,000 | 197,000 | 192,000 | 195,000 | 1,510 | 195 |
| 2005-11-04 | 201,000 | 202,000 | 191,000 | 191,000 | 3,080 | 191 |
| 2005-11-02 | 207,000 | 208,000 | 197,000 | 200,000 | 2,059 | 200 |
| 2005-11-01 | 210,000 | 211,000 | 205,000 | 206,000 | 1,070 | 206 |
| 2005-10-31 | 213,000 | 214,000 | 205,000 | 207,000 | 1,342 | 207 |
| 2005-10-28 | 204,000 | 209,000 | 198,000 | 209,000 | 1,819 | 209 |
| 2005-10-27 | 212,000 | 216,000 | 201,000 | 203,000 | 2,990 | 203 |
| 2005-10-26 | 215,000 | 215,000 | 209,000 | 212,000 | 1,736 | 212 |
| 2005-10-25 | 225,000 | 226,000 | 216,000 | 217,000 | 4,495 | 217 |
| 2005-10-24 | 214,000 | 218,000 | 208,000 | 217,000 | 7,275 | 217 |
| 2005-10-21 | 186,000 | 207,000 | 186,000 | 207,000 | 5,679 | 207 |
| 2005-10-20 | 189,000 | 195,000 | 186,000 | 188,000 | 1,146 | 188 |
| 2005-10-19 | 187,000 | 188,000 | 185,000 | 186,000 | 338 | 186 |
| 2005-10-18 | 191,000 | 192,000 | 187,000 | 188,000 | 871 | 188 |
| 2005-10-17 | 185,000 | 195,000 | 184,000 | 192,000 | 1,883 | 192 |
| 2005-10-14 | 185,000 | 187,000 | 180,000 | 182,000 | 999 | 182 |
| 2005-10-13 | 185,000 | 186,000 | 181,000 | 183,000 | 660 | 183 |
| 2005-10-12 | 192,000 | 193,000 | 186,000 | 186,000 | 816 | 186 |
| 2005-10-11 | 191,000 | 193,000 | 190,000 | 192,000 | 551 | 192 |
| 2005-10-07 | 187,000 | 193,000 | 185,000 | 191,000 | 699 | 191 |
| 2005-10-06 | 192,000 | 193,000 | 186,000 | 188,000 | 878 | 188 |
| 2005-10-05 | 195,000 | 197,000 | 191,000 | 191,000 | 1,542 | 191 |
| 2005-10-04 | 202,000 | 204,000 | 191,000 | 199,000 | 2,882 | 199 |
| 2005-10-03 | 187,000 | 207,000 | 185,000 | 203,000 | 5,087 | 203 |
| 2005-09-30 | 177,000 | 186,000 | 172,000 | 180,000 | 2,203 | 180 |
| 2005-09-29 | 195,000 | 196,000 | 179,000 | 180,000 | 2,081 | 180 |
| 2005-09-28 | 179,000 | 193,000 | 175,000 | 190,000 | 2,887 | 190 |
| 2005-09-27 | 195,000 | 196,000 | 181,000 | 184,000 | 2,961 | 184 |
| 2005-09-26 | 208,000 | 209,000 | 196,000 | 197,000 | 2,712 | 197 |
| 2005-09-22 | 211,000 | 213,000 | 206,000 | 210,000 | 923 | 210 |
| 2005-09-21 | 217,000 | 217,000 | 212,000 | 214,000 | 881 | 214 |
| 2005-09-20 | 215,000 | 218,000 | 212,000 | 216,000 | 2,287 | 216 |
| 2005-09-16 | 220,000 | 222,000 | 211,000 | 214,000 | 2,216 | 214 |
| 2005-09-15 | 226,000 | 226,000 | 216,000 | 219,000 | 3,809 | 219 |
| 2005-09-14 | 211,000 | 228,000 | 211,000 | 225,000 | 8,721 | 225 |
| 2005-09-13 | 206,000 | 213,000 | 204,000 | 209,000 | 3,636 | 209 |
| 2005-09-12 | 212,000 | 213,000 | 205,000 | 206,000 | 2,351 | 206 |
| 2005-09-09 | 206,000 | 215,000 | 204,000 | 208,000 | 4,574 | 208 |
| 2005-09-08 | 221,000 | 221,000 | 207,000 | 210,000 | 4,312 | 210 |
| 2005-09-07 | 226,000 | 228,000 | 218,000 | 221,000 | 2,888 | 221 |
| 2005-09-06 | 221,000 | 230,000 | 217,000 | 230,000 | 3,476 | 230 |
| 2005-09-05 | 226,000 | 226,000 | 221,000 | 222,000 | 1,845 | 222 |
| 2005-09-02 | 230,000 | 234,000 | 223,000 | 226,000 | 3,804 | 226 |
| 2005-09-01 | 240,000 | 251,000 | 234,000 | 234,000 | 5,778 | 234 |
| 2005-08-31 | 228,000 | 243,000 | 221,000 | 242,000 | 5,441 | 242 |
| 2005-08-30 | 232,000 | 235,000 | 219,000 | 225,000 | 5,397 | 225 |
| 2005-08-29 | 237,000 | 240,000 | 230,000 | 232,000 | 1,202 | 232 |
| 2005-08-26 | 244,000 | 246,000 | 236,000 | 239,000 | 1,558 | 239 |
| 2005-08-25 | 253,000 | 255,000 | 242,000 | 243,000 | 1,817 | 243 |
| 2005-08-24 | 255,000 | 262,000 | 254,000 | 257,000 | 1,645 | 257 |
| 2005-08-23 | 263,000 | 263,000 | 254,000 | 254,000 | 2,544 | 254 |
| 2005-08-22 | 268,000 | 269,000 | 255,000 | 260,000 | 5,275 | 260 |
| 2005-08-19 | 252,000 | 274,000 | 252,000 | 272,000 | 8,524 | 272 |
| 2005-08-18 | 301,000 | 302,000 | 296,000 | 302,000 | 727 | 302 |
| 2005-08-17 | 296,000 | 303,000 | 293,000 | 299,000 | 708 | 299 |
| 2005-08-16 | 293,000 | 298,000 | 290,000 | 298,000 | 409 | 298 |
| 2005-08-15 | 289,000 | 292,000 | 283,000 | 290,000 | 252 | 290 |
| 2005-08-12 | 293,000 | 293,000 | 277,000 | 290,000 | 1,772 | 290 |
| 2005-08-11 | 298,000 | 303,000 | 292,000 | 293,000 | 546 | 293 |
| 2005-08-10 | 309,000 | 312,000 | 296,000 | 301,000 | 1,695 | 301 |
| 2005-08-09 | 290,000 | 303,000 | 290,000 | 303,000 | 1,661 | 303 |
| 2005-08-08 | 266,000 | 288,000 | 266,000 | 286,000 | 847 | 286 |
| 2005-08-05 | 282,000 | 288,000 | 273,000 | 277,000 | 1,199 | 277 |
| 2005-08-04 | 278,000 | 290,000 | 265,000 | 286,000 | 2,884 | 286 |
| 2005-08-03 | 307,000 | 307,000 | 290,000 | 290,000 | 1,337 | 290 |
| 2005-08-02 | 308,000 | 311,000 | 303,000 | 307,000 | 866 | 307 |
| 2005-08-01 | 315,000 | 320,000 | 308,000 | 313,000 | 1,073 | 313 |
| 2005-07-29 | 318,000 | 324,000 | 318,000 | 319,000 | 405 | 319 |
| 2005-07-28 | 326,000 | 328,000 | 317,000 | 322,000 | 543 | 322 |
| 2005-07-27 | 327,000 | 330,000 | 322,000 | 324,000 | 676 | 324 |
| 2005-07-26 | 334,000 | 335,000 | 321,000 | 326,000 | 1,371 | 326 |
| 2005-07-25 | 327,000 | 337,000 | 323,000 | 334,000 | 3,006 | 334 |
| 2005-07-22 | 320,000 | 327,000 | 311,000 | 324,000 | 2,062 | 324 |
| 2005-07-21 | 330,000 | 332,000 | 316,000 | 318,000 | 3,170 | 318 |
| 2005-07-20 | 309,000 | 328,000 | 308,000 | 326,000 | 1,814 | 326 |
| 2005-07-19 | 315,000 | 316,000 | 302,000 | 305,000 | 1,373 | 305 |
| 2005-07-15 | 314,000 | 317,000 | 311,000 | 312,000 | 442 | 312 |
| 2005-07-14 | 312,000 | 319,000 | 307,000 | 311,000 | 1,026 | 311 |
| 2005-07-13 | 315,000 | 316,000 | 306,000 | 309,000 | 915 | 309 |
| 2005-07-12 | 323,000 | 324,000 | 313,000 | 314,000 | 1,195 | 314 |
| 2005-07-11 | 324,000 | 326,000 | 320,000 | 325,000 | 1,048 | 325 |
| 2005-07-08 | 330,000 | 332,000 | 319,000 | 323,000 | 1,161 | 323 |
| 2005-07-07 | 333,000 | 338,000 | 330,000 | 330,000 | 886 | 330 |
| 2005-07-06 | 334,000 | 338,000 | 329,000 | 336,000 | 1,696 | 336 |
| 2005-07-05 | 343,000 | 344,000 | 327,000 | 329,000 | 2,589 | 329 |
| 2005-07-04 | 329,000 | 340,000 | 328,000 | 336,000 | 2,964 | 336 |
| 2005-07-01 | 326,000 | 334,000 | 316,000 | 332,000 | 2,248 | 332 |
| 2005-06-30 | 333,000 | 335,000 | 323,000 | 324,000 | 2,806 | 324 |
| 2005-06-29 | 319,000 | 341,000 | 313,000 | 336,000 | 13,506 | 336 |
| 2005-06-28 | 288,000 | 316,000 | 288,000 | 311,000 | 7,946 | 311 |
| 2005-06-27 | 284,000 | 289,000 | 283,000 | 285,000 | 995 | 285 |
| 2005-06-24 | 281,000 | 286,000 | 281,000 | 284,000 | 2,240 | 284 |
| 2005-06-23 | 279,000 | 292,000 | 279,000 | 289,000 | 4,180 | 289 |
| 2005-06-22 | 270,000 | 277,000 | 269,000 | 273,000 | 2,038 | 273 |
| 2005-06-21 | 267,000 | 270,000 | 266,000 | 267,000 | 565 | 267 |
| 2005-06-20 | 274,000 | 277,000 | 267,000 | 267,000 | 2,069 | 267 |
| 2005-06-17 | 271,000 | 279,000 | 265,000 | 270,000 | 2,483 | 270 |
| 2005-06-16 | 266,000 | 267,000 | 259,000 | 261,000 | 1,202 | 261 |
| 2005-06-15 | 274,000 | 274,000 | 269,000 | 270,000 | 699 | 270 |
| 2005-06-14 | 279,000 | 280,000 | 272,000 | 275,000 | 596 | 275 |
| 2005-06-13 | 283,000 | 288,000 | 278,000 | 279,000 | 1,170 | 279 |
| 2005-06-10 | 272,000 | 283,000 | 272,000 | 280,000 | 1,359 | 280 |
| 2005-06-09 | 279,000 | 287,000 | 265,000 | 271,000 | 2,041 | 271 |
| 2005-06-08 | 287,000 | 289,000 | 277,000 | 278,000 | 2,427 | 278 |
| 2005-06-07 | 293,000 | 297,000 | 287,000 | 289,000 | 1,130 | 289 |
| 2005-06-06 | 301,000 | 304,000 | 293,000 | 295,000 | 1,591 | 295 |
| 2005-06-03 | 303,000 | 308,000 | 301,000 | 308,000 | 821 | 308 |
| 2005-06-02 | 313,000 | 313,000 | 300,000 | 307,000 | 1,288 | 307 |
| 2005-06-01 | 314,000 | 318,000 | 308,000 | 310,000 | 1,364 | 310 |
| 2005-05-31 | 310,000 | 318,000 | 308,000 | 318,000 | 2,173 | 318 |
| 2005-05-30 | 297,000 | 312,000 | 296,000 | 308,000 | 2,277 | 308 |
| 2005-05-27 | 292,000 | 304,000 | 290,000 | 295,000 | 2,270 | 295 |
| 2005-05-26 | 290,000 | 297,000 | 283,000 | 289,000 | 2,698 | 289 |
| 2005-05-25 | 318,000 | 322,000 | 295,000 | 301,000 | 3,550 | 301 |
| 2005-05-24 | 323,000 | 328,000 | 315,000 | 321,000 | 3,408 | 321 |
| 2005-05-23 | 310,000 | 325,000 | 306,000 | 321,000 | 2,395 | 321 |
| 2005-05-20 | 303,000 | 317,000 | 297,000 | 310,000 | 5,144 | 310 |
| 2005-05-19 | 307,000 | 320,000 | 299,000 | 300,000 | 3,155 | 300 |
| 2005-05-18 | 312,000 | 316,000 | 294,000 | 300,000 | 4,405 | 300 |
| 2005-05-17 | 350,000 | 364,000 | 308,000 | 322,000 | 3,766 | 322 |
| 2005-05-16 | 370,000 | 389,000 | 328,000 | 345,000 | 8,318 | 345 |
| 2005-05-13 | 369,000 | 373,000 | 357,000 | 365,000 | 3,034 | 365 |
| 2005-05-12 | 343,000 | 376,000 | 342,000 | 374,000 | 9,760 | 374 |
| 2005-05-11 | 321,000 | 345,000 | 319,000 | 341,000 | 2,121 | 341 |
| 2005-05-10 | 335,000 | 336,000 | 320,000 | 325,000 | 932 | 325 |
| 2005-05-09 | 345,000 | 345,000 | 335,000 | 336,000 | 776 | 336 |
| 2005-05-06 | 339,000 | 345,000 | 335,000 | 343,000 | 996 | 343 |
| 2005-05-02 | 332,000 | 340,000 | 329,000 | 337,000 | 809 | 337 |
| 2005-04-28 | 341,000 | 341,000 | 327,000 | 334,000 | 1,416 | 334 |
| 2005-04-27 | 338,000 | 346,000 | 334,000 | 340,000 | 1,220 | 340 |
| 2005-04-26 | 353,000 | 353,000 | 340,000 | 343,000 | 1,973 | 343 |
| 2005-04-25 | 342,000 | 362,000 | 338,000 | 343,000 | 3,769 | 343 |
| 2005-04-22 | 358,000 | 366,000 | 344,000 | 345,000 | 6,693 | 345 |
| 2005-04-21 | 328,000 | 351,000 | 318,000 | 349,000 | 4,507 | 349 |
| 2005-04-20 | 343,000 | 352,000 | 327,000 | 328,000 | 4,966 | 328 |
| 2005-04-19 | 315,000 | 345,000 | 313,000 | 338,000 | 6,805 | 338 |
| 2005-04-18 | 310,000 | 319,000 | 303,000 | 305,000 | 1,899 | 305 |
| 2005-04-15 | 331,000 | 339,000 | 322,000 | 322,000 | 2,502 | 322 |
| 2005-04-14 | 323,000 | 355,000 | 320,000 | 336,000 | 9,222 | 336 |
| 2005-04-13 | 299,000 | 329,000 | 297,000 | 329,000 | 6,775 | 329 |
| 2005-04-12 | 301,000 | 306,000 | 281,000 | 289,000 | 3,457 | 289 |
| 2005-04-11 | 328,000 | 338,000 | 310,000 | 311,000 | 3,570 | 311 |
| 2005-04-08 | 314,000 | 346,000 | 308,000 | 328,000 | 11,542 | 328 |
| 2005-04-07 | 290,000 | 317,000 | 277,000 | 312,000 | 9,765 | 312 |
| 2005-04-06 | 280,000 | 300,000 | 273,000 | 289,000 | 7,541 | 289 |
| 2005-04-05 | 254,000 | 289,000 | 252,000 | 282,000 | 6,297 | 282 |
| 2005-04-04 | 244,000 | 257,000 | 244,000 | 255,000 | 1,650 | 255 |
| 2005-04-01 | 226,000 | 258,000 | 226,000 | 250,000 | 3,550 | 250 |
| 2005-03-31 | 231,000 | 232,000 | 224,000 | 224,000 | 766 | 224 |
| 2005-03-30 | 234,000 | 239,000 | 225,000 | 225,000 | 2,415 | 225 |
| 2005-03-29 | 245,000 | 249,000 | 233,000 | 234,000 | 1,451 | 234 |
| 2005-03-28 | 253,000 | 265,000 | 237,000 | 241,000 | 3,988 | 241 |
| 2005-03-25 | 449,000 | 453,000 | 442,000 | 450,000 | 1,070 | 225 |
| 2005-03-24 | 456,000 | 457,000 | 446,000 | 450,000 | 491 | 225 |
| 2005-03-23 | 446,000 | 457,000 | 438,000 | 457,000 | 678 | 228.50 |
| 2005-03-22 | 465,000 | 465,000 | 455,000 | 456,000 | 416 | 228 |
| 2005-03-18 | 456,000 | 462,000 | 450,000 | 462,000 | 634 | 231 |
| 2005-03-17 | 434,000 | 457,000 | 432,000 | 457,000 | 1,002 | 228.50 |
| 2005-03-16 | 447,000 | 456,000 | 430,000 | 442,000 | 1,015 | 221 |
| 2005-03-15 | 472,000 | 472,000 | 452,000 | 452,000 | 628 | 226 |
| 2005-03-14 | 478,000 | 480,000 | 465,000 | 467,000 | 572 | 233.50 |
| 2005-03-11 | 478,000 | 483,000 | 457,000 | 480,000 | 1,404 | 240 |
| 2005-03-10 | 469,000 | 474,000 | 462,000 | 471,000 | 726 | 235.50 |
| 2005-03-09 | 455,000 | 474,000 | 453,000 | 466,000 | 1,743 | 233 |
| 2005-03-08 | 450,000 | 462,000 | 434,000 | 452,000 | 1,516 | 226 |
| 2005-03-07 | 479,000 | 479,000 | 454,000 | 455,000 | 1,364 | 227.50 |
| 2005-03-04 | 464,000 | 482,000 | 446,000 | 480,000 | 1,406 | 240 |
| 2005-03-03 | 483,000 | 495,000 | 456,000 | 460,000 | 2,222 | 230 |
| 2005-03-02 | 462,000 | 508,000 | 462,000 | 469,000 | 7,955 | 234.50 |
| 2005-03-01 | 427,000 | 472,000 | 425,000 | 472,000 | 6,241 | 236 |
| 2005-02-28 | 404,000 | 430,000 | 395,000 | 422,000 | 4,690 | 211 |
| 2005-02-25 | 389,000 | 408,000 | 385,000 | 398,000 | 3,778 | 199 |
| 2005-02-24 | 393,000 | 394,000 | 378,000 | 385,000 | 2,143 | 192.50 |
| 2005-02-23 | 368,000 | 394,000 | 366,000 | 383,000 | 2,010 | 191.50 |
| 2005-02-22 | 374,000 | 375,000 | 365,000 | 368,000 | 494 | 184 |
| 2005-02-21 | 351,000 | 372,000 | 347,000 | 372,000 | 488 | 186 |
| 2005-02-18 | 346,000 | 351,000 | 336,000 | 351,000 | 375 | 175.50 |
| 2005-02-17 | 350,000 | 360,000 | 345,000 | 349,000 | 409 | 174.50 |
| 2005-02-16 | 365,000 | 365,000 | 357,000 | 357,000 | 261 | 178.50 |
| 2005-02-15 | 362,000 | 372,000 | 356,000 | 365,000 | 389 | 182.50 |
| 2005-02-14 | 376,000 | 377,000 | 343,000 | 365,000 | 496 | 182.50 |
| 2005-02-10 | 370,000 | 378,000 | 361,000 | 377,000 | 593 | 188.50 |
| 2005-02-09 | 386,000 | 386,000 | 374,000 | 375,000 | 575 | 187.50 |
| 2005-02-08 | 383,000 | 394,000 | 374,000 | 386,000 | 1,569 | 193 |
| 2005-02-07 | 378,000 | 400,000 | 376,000 | 387,000 | 5,201 | 193.50 |
| 2005-02-04 | 382,000 | 384,000 | 370,000 | 373,000 | 1,386 | 186.50 |
| 2005-02-03 | 356,000 | 389,000 | 352,000 | 382,000 | 4,020 | 191 |
| 2005-02-02 | 354,000 | 358,000 | 347,000 | 352,000 | 480 | 176 |
| 2005-02-01 | 352,000 | 352,000 | 342,000 | 350,000 | 630 | 175 |
| 2005-01-31 | 364,000 | 370,000 | 348,000 | 350,000 | 564 | 175 |
| 2005-01-28 | 361,000 | 369,000 | 355,000 | 360,000 | 504 | 180 |
| 2005-01-27 | 360,000 | 374,000 | 348,000 | 360,000 | 1,326 | 180 |
| 2005-01-26 | 367,000 | 376,000 | 352,000 | 358,000 | 1,260 | 179 |
| 2005-01-25 | 361,000 | 390,000 | 352,000 | 367,000 | 3,897 | 183.50 |
| 2005-01-24 | 339,000 | 380,000 | 326,000 | 366,000 | 7,487 | 183 |
| 2005-01-21 | 302,000 | 330,000 | 302,000 | 330,000 | 1,689 | 165 |
| 2005-01-20 | 304,000 | 318,000 | 300,000 | 305,000 | 567 | 152.50 |
| 2005-01-19 | 303,000 | 319,000 | 299,000 | 311,000 | 1,382 | 155.50 |
| 2005-01-18 | 301,000 | 302,000 | 291,000 | 291,000 | 401 | 145.50 |
| 2005-01-17 | 299,000 | 301,000 | 294,000 | 298,000 | 389 | 149 |
| 2005-01-14 | 298,000 | 299,000 | 288,000 | 290,000 | 212 | 145 |
| 2005-01-13 | 297,000 | 301,000 | 296,000 | 299,000 | 200 | 149.50 |
| 2005-01-12 | 307,000 | 307,000 | 294,000 | 294,000 | 277 | 147 |
| 2005-01-11 | 297,000 | 307,000 | 297,000 | 307,000 | 501 | 153.50 |
| 2005-01-07 | 294,000 | 298,000 | 291,000 | 297,000 | 205 | 148.50 |
| 2005-01-06 | 299,000 | 303,000 | 294,000 | 294,000 | 467 | 147 |
| 2005-01-05 | 289,000 | 297,000 | 288,000 | 296,000 | 226 | 148 |
| 2005-01-04 | 280,000 | 292,000 | 280,000 | 292,000 | 264 | 146 |
分割・併合履歴 ： [2016-09-28]1株→5株 [2013-09-26]1株→200株 [2005-03-28]1株→2株 [2003-09-25]1株→2株 [2002-05-28]1株→3株
