4295 (株)フェイス 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 | 49,000 | 49,350 | 48,850 | 48,850 | 6,041 | 4,885 |
| 2005-12-29 | 48,700 | 49,350 | 48,600 | 48,850 | 11,334 | 4,885 |
| 2005-12-28 | 47,000 | 48,800 | 46,950 | 48,300 | 8,922 | 4,830 |
| 2005-12-27 | 46,400 | 47,050 | 46,400 | 46,750 | 10,548 | 4,675 |
| 2005-12-26 | 47,400 | 47,500 | 46,250 | 46,350 | 14,532 | 4,635 |
| 2005-12-22 | 48,000 | 48,100 | 47,600 | 47,800 | 12,576 | 4,780 |
| 2005-12-21 | 47,550 | 48,300 | 47,500 | 48,300 | 7,903 | 4,830 |
| 2005-12-20 | 47,550 | 48,500 | 47,200 | 47,800 | 10,084 | 4,780 |
| 2005-12-19 | 49,000 | 49,100 | 48,000 | 48,350 | 8,067 | 4,835 |
| 2005-12-16 | 50,300 | 50,900 | 50,200 | 50,500 | 1,501 | 5,050 |
| 2005-12-15 | 50,500 | 50,800 | 50,300 | 50,300 | 2,063 | 5,030 |
| 2005-12-14 | 50,700 | 51,400 | 50,500 | 51,000 | 2,374 | 5,100 |
| 2005-12-13 | 50,500 | 50,500 | 50,200 | 50,300 | 1,674 | 5,030 |
| 2005-12-12 | 50,500 | 50,900 | 50,500 | 50,500 | 1,630 | 5,050 |
| 2005-12-09 | 51,200 | 51,200 | 50,400 | 50,500 | 2,490 | 5,050 |
| 2005-12-08 | 51,100 | 51,300 | 50,400 | 50,700 | 2,143 | 5,070 |
| 2005-12-07 | 51,300 | 51,500 | 51,100 | 51,400 | 1,259 | 5,140 |
| 2005-12-06 | 51,800 | 51,900 | 51,300 | 51,500 | 2,015 | 5,150 |
| 2005-12-05 | 52,200 | 52,400 | 51,700 | 51,800 | 1,232 | 5,180 |
| 2005-12-02 | 52,000 | 52,000 | 51,600 | 52,000 | 1,061 | 5,200 |
| 2005-12-01 | 50,400 | 51,500 | 50,300 | 51,500 | 1,473 | 5,150 |
| 2005-11-30 | 51,100 | 51,600 | 50,400 | 50,400 | 1,612 | 5,040 |
| 2005-11-29 | 51,600 | 52,000 | 51,100 | 51,100 | 2,110 | 5,110 |
| 2005-11-28 | 52,000 | 52,100 | 51,500 | 51,600 | 1,091 | 5,160 |
| 2005-11-25 | 52,000 | 52,000 | 51,700 | 52,000 | 1,069 | 5,200 |
| 2005-11-24 | 52,200 | 52,200 | 51,500 | 51,700 | 2,068 | 5,170 |
| 2005-11-22 | 52,400 | 53,000 | 51,500 | 51,900 | 1,645 | 5,190 |
| 2005-11-21 | 52,900 | 53,300 | 51,800 | 51,800 | 1,990 | 5,180 |
| 2005-11-18 | 52,800 | 53,200 | 51,200 | 52,100 | 2,268 | 5,210 |
| 2005-11-17 | 52,200 | 52,600 | 50,700 | 52,000 | 1,183 | 5,200 |
| 2005-11-16 | 51,100 | 52,500 | 51,000 | 52,200 | 1,852 | 5,220 |
| 2005-11-15 | 52,800 | 52,800 | 52,100 | 52,100 | 1,172 | 5,210 |
| 2005-11-14 | 53,600 | 53,900 | 52,600 | 52,800 | 2,420 | 5,280 |
| 2005-11-11 | 54,300 | 54,400 | 53,400 | 53,400 | 2,429 | 5,340 |
| 2005-11-10 | 53,200 | 55,300 | 53,200 | 53,400 | 6,329 | 5,340 |
| 2005-11-09 | 51,200 | 53,700 | 51,200 | 53,000 | 7,557 | 5,300 |
| 2005-11-08 | 51,000 | 51,200 | 50,300 | 50,900 | 2,613 | 5,090 |
| 2005-11-07 | 50,500 | 51,000 | 49,800 | 50,100 | 3,713 | 5,010 |
| 2005-11-04 | 50,200 | 51,400 | 50,200 | 50,500 | 3,174 | 5,050 |
| 2005-11-02 | 51,300 | 51,600 | 50,000 | 50,000 | 5,775 | 5,000 |
| 2005-11-01 | 53,000 | 53,000 | 51,700 | 51,800 | 1,416 | 5,180 |
| 2005-10-31 | 52,900 | 52,900 | 50,400 | 52,700 | 4,267 | 5,270 |
| 2005-10-28 | 54,400 | 54,500 | 51,500 | 52,500 | 6,295 | 5,250 |
| 2005-10-27 | 57,000 | 58,000 | 53,700 | 54,800 | 16,098 | 5,480 |
| 2005-10-26 | 53,000 | 53,000 | 53,000 | 53,000 | 861 | 5,300 |
| 2005-10-25 | 242,000 | 255,000 | 242,000 | 245,000 | 3,837 | 4,900 |
| 2005-10-24 | 250,000 | 250,000 | 245,000 | 245,000 | 2,260 | 4,900 |
| 2005-10-21 | 243,000 | 251,000 | 239,000 | 248,000 | 2,699 | 4,960 |
| 2005-10-20 | 236,000 | 249,000 | 236,000 | 245,000 | 3,712 | 4,900 |
| 2005-10-19 | 240,000 | 242,000 | 235,000 | 236,000 | 3,052 | 4,720 |
| 2005-10-18 | 251,000 | 251,000 | 243,000 | 244,000 | 2,457 | 4,880 |
| 2005-10-17 | 253,000 | 257,000 | 248,000 | 250,000 | 3,636 | 5,000 |
| 2005-10-14 | 258,000 | 264,000 | 245,000 | 249,000 | 5,160 | 4,980 |
| 2005-10-13 | 246,000 | 257,000 | 245,000 | 257,000 | 4,918 | 5,140 |
| 2005-10-12 | 237,000 | 243,000 | 236,000 | 243,000 | 3,701 | 4,860 |
| 2005-10-11 | 231,000 | 235,000 | 231,000 | 234,000 | 2,012 | 4,680 |
| 2005-10-07 | 228,000 | 228,000 | 225,000 | 226,000 | 1,777 | 4,520 |
| 2005-10-06 | 229,000 | 229,000 | 227,000 | 228,000 | 1,011 | 4,560 |
| 2005-10-05 | 231,000 | 234,000 | 228,000 | 229,000 | 2,586 | 4,580 |
| 2005-10-04 | 230,000 | 239,000 | 229,000 | 232,000 | 7,142 | 4,640 |
| 2005-10-03 | 231,000 | 233,000 | 228,000 | 229,000 | 2,635 | 4,580 |
| 2005-09-30 | 230,000 | 230,000 | 227,000 | 230,000 | 1,895 | 4,600 |
| 2005-09-29 | 226,000 | 230,000 | 224,000 | 230,000 | 3,528 | 4,600 |
| 2005-09-28 | 230,000 | 233,000 | 222,000 | 223,000 | 8,214 | 4,460 |
| 2005-09-27 | 264,000 | 265,000 | 243,000 | 246,000 | 9,015 | 4,920 |
| 2005-09-26 | 254,000 | 256,000 | 254,000 | 256,000 | 1,792 | 5,120 |
| 2005-09-22 | 254,000 | 254,000 | 252,000 | 253,000 | 1,707 | 5,060 |
| 2005-09-21 | 254,000 | 255,000 | 252,000 | 253,000 | 3,120 | 5,060 |
| 2005-09-20 | 253,000 | 254,000 | 251,000 | 253,000 | 1,800 | 5,060 |
| 2005-09-16 | 251,000 | 252,000 | 250,000 | 251,000 | 2,082 | 5,020 |
| 2005-09-15 | 251,000 | 252,000 | 250,000 | 251,000 | 1,631 | 5,020 |
| 2005-09-14 | 253,000 | 253,000 | 250,000 | 252,000 | 1,149 | 5,040 |
| 2005-09-13 | 255,000 | 255,000 | 251,000 | 253,000 | 1,560 | 5,060 |
| 2005-09-12 | 250,000 | 255,000 | 250,000 | 255,000 | 2,497 | 5,100 |
| 2005-09-09 | 247,000 | 249,000 | 246,000 | 248,000 | 2,144 | 4,960 |
| 2005-09-08 | 250,000 | 252,000 | 249,000 | 250,000 | 1,409 | 5,000 |
| 2005-09-07 | 251,000 | 254,000 | 248,000 | 252,000 | 2,815 | 5,040 |
| 2005-09-06 | 255,000 | 256,000 | 245,000 | 247,000 | 6,297 | 4,940 |
| 2005-09-05 | 270,000 | 271,000 | 248,000 | 255,000 | 10,653 | 5,100 |
| 2005-09-02 | 279,000 | 280,000 | 273,000 | 276,000 | 2,014 | 5,520 |
| 2005-09-01 | 280,000 | 284,000 | 280,000 | 280,000 | 2,384 | 5,600 |
| 2005-08-31 | 280,000 | 282,000 | 278,000 | 282,000 | 913 | 5,640 |
| 2005-08-30 | 280,000 | 282,000 | 278,000 | 279,000 | 819 | 5,580 |
| 2005-08-29 | 280,000 | 280,000 | 275,000 | 277,000 | 964 | 5,540 |
| 2005-08-26 | 282,000 | 283,000 | 277,000 | 279,000 | 1,389 | 5,580 |
| 2005-08-25 | 279,000 | 283,000 | 278,000 | 283,000 | 933 | 5,660 |
| 2005-08-24 | 279,000 | 281,000 | 276,000 | 280,000 | 754 | 5,600 |
| 2005-08-23 | 278,000 | 280,000 | 278,000 | 280,000 | 1,033 | 5,600 |
| 2005-08-22 | 277,000 | 281,000 | 275,000 | 276,000 | 704 | 5,520 |
| 2005-08-19 | 278,000 | 281,000 | 275,000 | 276,000 | 1,033 | 5,520 |
| 2005-08-18 | 282,000 | 285,000 | 277,000 | 277,000 | 906 | 5,540 |
| 2005-08-17 | 286,000 | 289,000 | 280,000 | 282,000 | 1,440 | 5,640 |
| 2005-08-16 | 275,000 | 292,000 | 274,000 | 288,000 | 3,957 | 5,760 |
| 2005-08-15 | 270,000 | 272,000 | 266,000 | 268,000 | 733 | 5,360 |
| 2005-08-12 | 278,000 | 278,000 | 268,000 | 270,000 | 1,658 | 5,400 |
| 2005-08-11 | 276,000 | 278,000 | 275,000 | 277,000 | 724 | 5,540 |
| 2005-08-10 | 279,000 | 280,000 | 274,000 | 275,000 | 869 | 5,500 |
| 2005-08-09 | 269,000 | 278,000 | 269,000 | 277,000 | 780 | 5,540 |
| 2005-08-08 | 263,000 | 270,000 | 263,000 | 270,000 | 965 | 5,400 |
| 2005-08-05 | 275,000 | 275,000 | 268,000 | 269,000 | 921 | 5,380 |
| 2005-08-04 | 272,000 | 276,000 | 262,000 | 274,000 | 2,660 | 5,480 |
| 2005-08-03 | 281,000 | 283,000 | 275,000 | 276,000 | 952 | 5,520 |
| 2005-08-02 | 284,000 | 287,000 | 282,000 | 282,000 | 825 | 5,640 |
| 2005-08-01 | 290,000 | 290,000 | 286,000 | 286,000 | 743 | 5,720 |
| 2005-07-29 | 293,000 | 295,000 | 289,000 | 289,000 | 808 | 5,780 |
| 2005-07-28 | 287,000 | 292,000 | 286,000 | 291,000 | 1,260 | 5,820 |
| 2005-07-27 | 290,000 | 291,000 | 286,000 | 287,000 | 1,104 | 5,740 |
| 2005-07-26 | 292,000 | 293,000 | 289,000 | 290,000 | 1,191 | 5,800 |
| 2005-07-25 | 296,000 | 296,000 | 293,000 | 293,000 | 868 | 5,860 |
| 2005-07-22 | 298,000 | 299,000 | 295,000 | 295,000 | 670 | 5,900 |
| 2005-07-21 | 299,000 | 304,000 | 298,000 | 299,000 | 1,461 | 5,980 |
| 2005-07-20 | 301,000 | 301,000 | 297,000 | 298,000 | 708 | 5,960 |
| 2005-07-19 | 302,000 | 302,000 | 298,000 | 299,000 | 773 | 5,980 |
| 2005-07-15 | 304,000 | 305,000 | 301,000 | 302,000 | 1,979 | 6,040 |
| 2005-07-14 | 305,000 | 311,000 | 302,000 | 302,000 | 4,368 | 6,040 |
| 2005-07-13 | 302,000 | 305,000 | 297,000 | 304,000 | 2,383 | 6,080 |
| 2005-07-12 | 308,000 | 311,000 | 298,000 | 300,000 | 4,634 | 6,000 |
| 2005-07-11 | 294,000 | 308,000 | 293,000 | 306,000 | 4,656 | 6,120 |
| 2005-07-08 | 291,000 | 297,000 | 291,000 | 292,000 | 1,898 | 5,840 |
| 2005-07-07 | 291,000 | 293,000 | 289,000 | 290,000 | 972 | 5,800 |
| 2005-07-06 | 291,000 | 292,000 | 289,000 | 289,000 | 940 | 5,780 |
| 2005-07-05 | 291,000 | 293,000 | 289,000 | 290,000 | 864 | 5,800 |
| 2005-07-04 | 294,000 | 294,000 | 289,000 | 291,000 | 1,198 | 5,820 |
| 2005-07-01 | 292,000 | 296,000 | 291,000 | 294,000 | 1,819 | 5,880 |
| 2005-06-30 | 296,000 | 297,000 | 292,000 | 295,000 | 2,310 | 5,900 |
| 2005-06-29 | 293,000 | 298,000 | 291,000 | 296,000 | 2,390 | 5,920 |
| 2005-06-28 | 288,000 | 291,000 | 285,000 | 291,000 | 1,392 | 5,820 |
| 2005-06-27 | 285,000 | 290,000 | 284,000 | 287,000 | 1,704 | 5,740 |
| 2005-06-24 | 286,000 | 291,000 | 285,000 | 289,000 | 1,636 | 5,780 |
| 2005-06-23 | 295,000 | 296,000 | 291,000 | 291,000 | 1,468 | 5,820 |
| 2005-06-22 | 291,000 | 298,000 | 288,000 | 296,000 | 2,292 | 5,920 |
| 2005-06-21 | 289,000 | 292,000 | 288,000 | 289,000 | 1,037 | 5,780 |
| 2005-06-20 | 294,000 | 294,000 | 290,000 | 290,000 | 1,136 | 5,800 |
| 2005-06-17 | 292,000 | 297,000 | 287,000 | 292,000 | 2,189 | 5,840 |
| 2005-06-16 | 294,000 | 297,000 | 287,000 | 289,000 | 2,235 | 5,780 |
| 2005-06-15 | 298,000 | 306,000 | 294,000 | 297,000 | 4,282 | 5,940 |
| 2005-06-14 | 326,000 | 332,000 | 292,000 | 294,000 | 15,524 | 5,880 |
| 2005-06-13 | 290,000 | 320,000 | 287,000 | 317,000 | 17,312 | 6,340 |
| 2005-06-10 | 279,000 | 288,000 | 278,000 | 283,000 | 1,842 | 5,660 |
| 2005-06-09 | 288,000 | 288,000 | 278,000 | 278,000 | 1,042 | 5,560 |
| 2005-06-08 | 284,000 | 292,000 | 284,000 | 286,000 | 1,144 | 5,720 |
| 2005-06-07 | 295,000 | 297,000 | 285,000 | 285,000 | 2,609 | 5,700 |
| 2005-06-06 | 303,000 | 303,000 | 294,000 | 297,000 | 1,446 | 5,940 |
| 2005-06-03 | 305,000 | 307,000 | 296,000 | 300,000 | 3,449 | 6,000 |
| 2005-06-02 | 294,000 | 310,000 | 292,000 | 305,000 | 7,021 | 6,100 |
| 2005-06-01 | 292,000 | 292,000 | 286,000 | 292,000 | 2,118 | 5,840 |
| 2005-05-31 | 290,000 | 293,000 | 282,000 | 293,000 | 3,503 | 5,860 |
| 2005-05-30 | 287,000 | 292,000 | 282,000 | 288,000 | 2,770 | 5,760 |
| 2005-05-27 | 266,000 | 285,000 | 266,000 | 283,000 | 4,708 | 5,660 |
| 2005-05-26 | 267,000 | 273,000 | 262,000 | 263,000 | 2,441 | 5,260 |
| 2005-05-25 | 280,000 | 281,000 | 268,000 | 268,000 | 2,115 | 5,360 |
| 2005-05-24 | 288,000 | 289,000 | 280,000 | 281,000 | 1,788 | 5,620 |
| 2005-05-23 | 289,000 | 295,000 | 286,000 | 288,000 | 2,895 | 5,760 |
| 2005-05-20 | 284,000 | 298,000 | 283,000 | 286,000 | 7,157 | 5,720 |
| 2005-05-19 | 287,000 | 289,000 | 278,000 | 282,000 | 3,503 | 5,640 |
| 2005-05-18 | 281,000 | 287,000 | 273,000 | 282,000 | 3,516 | 5,640 |
| 2005-05-17 | 305,000 | 308,000 | 274,000 | 277,000 | 5,821 | 5,540 |
| 2005-05-16 | 315,000 | 315,000 | 294,000 | 304,000 | 3,534 | 6,080 |
| 2005-05-13 | 315,000 | 323,000 | 315,000 | 317,000 | 2,002 | 6,340 |
| 2005-05-12 | 332,000 | 336,000 | 315,000 | 319,000 | 3,540 | 6,380 |
| 2005-05-11 | 315,000 | 332,000 | 309,000 | 332,000 | 4,868 | 6,640 |
| 2005-05-10 | 330,000 | 334,000 | 319,000 | 320,000 | 4,938 | 6,400 |
| 2005-05-09 | 355,000 | 356,000 | 337,000 | 337,000 | 6,376 | 6,740 |
| 2005-05-06 | 345,000 | 358,000 | 341,000 | 350,000 | 9,798 | 7,000 |
| 2005-05-02 | 324,000 | 337,000 | 320,000 | 335,000 | 4,873 | 6,700 |
| 2005-04-28 | 327,000 | 335,000 | 317,000 | 320,000 | 5,432 | 6,400 |
| 2005-04-27 | 330,000 | 340,000 | 323,000 | 330,000 | 8,152 | 6,600 |
| 2005-04-26 | 340,000 | 359,000 | 325,000 | 332,000 | 16,321 | 6,640 |
| 2005-04-25 | 310,000 | 344,000 | 309,000 | 335,000 | 24,064 | 6,700 |
| 2005-04-22 | 292,000 | 303,000 | 285,000 | 300,000 | 18,043 | 6,000 |
| 2005-04-21 | 268,000 | 298,000 | 260,000 | 292,000 | 17,979 | 5,840 |
| 2005-04-20 | 258,000 | 262,000 | 257,000 | 260,000 | 1,740 | 5,200 |
| 2005-04-19 | 250,000 | 259,000 | 250,000 | 254,000 | 1,675 | 5,080 |
| 2005-04-18 | 254,000 | 254,000 | 247,000 | 249,000 | 2,377 | 4,980 |
| 2005-04-15 | 259,000 | 262,000 | 257,000 | 261,000 | 1,320 | 5,220 |
| 2005-04-14 | 263,000 | 264,000 | 259,000 | 263,000 | 1,785 | 5,260 |
| 2005-04-13 | 258,000 | 269,000 | 254,000 | 267,000 | 4,483 | 5,340 |
| 2005-04-12 | 268,000 | 268,000 | 257,000 | 258,000 | 2,428 | 5,160 |
| 2005-04-11 | 268,000 | 269,000 | 263,000 | 265,000 | 1,078 | 5,300 |
| 2005-04-08 | 274,000 | 276,000 | 270,000 | 273,000 | 1,204 | 5,460 |
| 2005-04-07 | 273,000 | 274,000 | 268,000 | 272,000 | 1,990 | 5,440 |
| 2005-04-06 | 266,000 | 285,000 | 265,000 | 275,000 | 8,759 | 5,500 |
| 2005-04-05 | 264,000 | 265,000 | 260,000 | 262,000 | 1,234 | 5,240 |
| 2005-04-04 | 264,000 | 266,000 | 261,000 | 262,000 | 2,256 | 5,240 |
| 2005-04-01 | 259,000 | 262,000 | 257,000 | 259,000 | 1,997 | 5,180 |
| 2005-03-31 | 254,000 | 256,000 | 252,000 | 255,000 | 654 | 5,100 |
| 2005-03-30 | 252,000 | 254,000 | 249,000 | 251,000 | 1,241 | 5,020 |
| 2005-03-29 | 260,000 | 261,000 | 254,000 | 255,000 | 1,438 | 5,100 |
| 2005-03-28 | 261,000 | 264,000 | 258,000 | 260,000 | 708 | 5,200 |
| 2005-03-25 | 259,000 | 264,000 | 259,000 | 261,000 | 990 | 5,220 |
| 2005-03-24 | 264,000 | 264,000 | 257,000 | 257,000 | 1,486 | 5,140 |
| 2005-03-23 | 268,000 | 270,000 | 260,000 | 264,000 | 2,358 | 5,280 |
| 2005-03-22 | 275,000 | 275,000 | 270,000 | 271,000 | 841 | 5,420 |
| 2005-03-18 | 269,000 | 276,000 | 268,000 | 274,000 | 1,595 | 5,480 |
| 2005-03-17 | 270,000 | 272,000 | 268,000 | 270,000 | 867 | 5,400 |
| 2005-03-16 | 268,000 | 271,000 | 267,000 | 269,000 | 774 | 5,380 |
| 2005-03-15 | 271,000 | 272,000 | 268,000 | 270,000 | 1,140 | 5,400 |
| 2005-03-14 | 278,000 | 278,000 | 271,000 | 271,000 | 1,148 | 5,420 |
| 2005-03-11 | 276,000 | 281,000 | 276,000 | 276,000 | 1,946 | 5,520 |
| 2005-03-10 | 283,000 | 284,000 | 280,000 | 284,000 | 880 | 5,680 |
| 2005-03-09 | 285,000 | 287,000 | 282,000 | 285,000 | 816 | 5,700 |
| 2005-03-08 | 284,000 | 287,000 | 283,000 | 286,000 | 640 | 5,720 |
| 2005-03-07 | 292,000 | 292,000 | 285,000 | 286,000 | 890 | 5,720 |
| 2005-03-04 | 292,000 | 292,000 | 284,000 | 290,000 | 1,804 | 5,800 |
| 2005-03-03 | 299,000 | 301,000 | 291,000 | 294,000 | 2,957 | 5,880 |
| 2005-03-02 | 282,000 | 296,000 | 279,000 | 291,000 | 4,446 | 5,820 |
| 2005-03-01 | 279,000 | 282,000 | 277,000 | 281,000 | 859 | 5,620 |
| 2005-02-28 | 278,000 | 281,000 | 277,000 | 281,000 | 1,121 | 5,620 |
| 2005-02-25 | 280,000 | 281,000 | 275,000 | 278,000 | 1,540 | 5,560 |
| 2005-02-24 | 273,000 | 277,000 | 270,000 | 276,000 | 1,737 | 5,520 |
| 2005-02-23 | 272,000 | 272,000 | 266,000 | 267,000 | 1,031 | 5,340 |
| 2005-02-22 | 277,000 | 278,000 | 271,000 | 272,000 | 1,610 | 5,440 |
| 2005-02-21 | 286,000 | 289,000 | 275,000 | 276,000 | 1,920 | 5,520 |
| 2005-02-18 | 270,000 | 288,000 | 266,000 | 286,000 | 3,074 | 5,720 |
| 2005-02-17 | 273,000 | 275,000 | 269,000 | 272,000 | 946 | 5,440 |
| 2005-02-16 | 280,000 | 284,000 | 271,000 | 273,000 | 1,795 | 5,460 |
| 2005-02-15 | 279,000 | 288,000 | 275,000 | 284,000 | 5,098 | 5,680 |
| 2005-02-14 | 256,000 | 274,000 | 256,000 | 271,000 | 5,719 | 5,420 |
| 2005-02-10 | 266,000 | 267,000 | 262,000 | 265,000 | 3,541 | 5,300 |
| 2005-02-09 | 277,000 | 279,000 | 263,000 | 269,000 | 5,875 | 5,380 |
| 2005-02-08 | 286,000 | 288,000 | 279,000 | 280,000 | 2,490 | 5,600 |
| 2005-02-07 | 289,000 | 292,000 | 286,000 | 288,000 | 2,189 | 5,760 |
| 2005-02-04 | 297,000 | 299,000 | 281,000 | 285,000 | 3,507 | 5,700 |
| 2005-02-03 | 306,000 | 308,000 | 298,000 | 301,000 | 3,064 | 6,020 |
| 2005-02-02 | 295,000 | 305,000 | 291,000 | 302,000 | 5,562 | 6,040 |
| 2005-02-01 | 302,000 | 308,000 | 286,000 | 291,000 | 16,726 | 5,820 |
| 2005-01-31 | 265,000 | 288,000 | 261,000 | 284,000 | 13,794 | 5,680 |
| 2005-01-28 | 257,000 | 257,000 | 252,000 | 254,000 | 896 | 5,080 |
| 2005-01-27 | 256,000 | 257,000 | 252,000 | 256,000 | 1,461 | 5,120 |
| 2005-01-26 | 254,000 | 255,000 | 251,000 | 252,000 | 1,077 | 5,040 |
| 2005-01-25 | 258,000 | 258,000 | 250,000 | 253,000 | 1,760 | 5,060 |
| 2005-01-24 | 255,000 | 258,000 | 253,000 | 257,000 | 1,534 | 5,140 |
| 2005-01-21 | 255,000 | 258,000 | 253,000 | 254,000 | 1,565 | 5,080 |
| 2005-01-20 | 258,000 | 259,000 | 252,000 | 259,000 | 2,334 | 5,180 |
| 2005-01-19 | 250,000 | 263,000 | 250,000 | 260,000 | 4,063 | 5,200 |
| 2005-01-18 | 251,000 | 252,000 | 245,000 | 250,000 | 2,376 | 5,000 |
| 2005-01-17 | 258,000 | 260,000 | 249,000 | 249,000 | 4,425 | 4,980 |
| 2005-01-14 | 264,000 | 265,000 | 253,000 | 255,000 | 4,189 | 5,100 |
| 2005-01-13 | 275,000 | 275,000 | 268,000 | 268,000 | 1,065 | 5,360 |
| 2005-01-12 | 273,000 | 274,000 | 266,000 | 267,000 | 1,023 | 5,340 |
| 2005-01-11 | 275,000 | 276,000 | 272,000 | 274,000 | 726 | 5,480 |
| 2005-01-07 | 270,000 | 278,000 | 270,000 | 272,000 | 3,268 | 5,440 |
| 2005-01-06 | 260,000 | 266,000 | 258,000 | 264,000 | 1,418 | 5,280 |
| 2005-01-05 | 257,000 | 260,000 | 256,000 | 258,000 | 976 | 5,160 |
| 2005-01-04 | 261,000 | 263,000 | 258,000 | 261,000 | 491 | 5,220 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2005-10-26]1株→5株 [2004-06-25]1株→2株 [2002-01-28]1株→10株