4304 (株)Eストアー 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 | 323,000 | 330,000 | 320,000 | 327,000 | 134 | 1,635 |
| 2005-12-29 | 332,000 | 342,000 | 327,000 | 333,000 | 477 | 1,665 |
| 2005-12-28 | 309,000 | 344,000 | 305,000 | 342,000 | 1,303 | 1,710 |
| 2005-12-27 | 310,000 | 310,000 | 305,000 | 306,000 | 456 | 1,530 |
| 2005-12-26 | 316,000 | 317,000 | 306,000 | 314,000 | 287 | 1,570 |
| 2005-12-22 | 315,000 | 317,000 | 311,000 | 315,000 | 184 | 1,575 |
| 2005-12-21 | 326,000 | 326,000 | 313,000 | 321,000 | 420 | 1,605 |
| 2005-12-20 | 335,000 | 335,000 | 325,000 | 325,000 | 456 | 1,625 |
| 2005-12-19 | 320,000 | 343,000 | 318,000 | 335,000 | 1,208 | 1,675 |
| 2005-12-16 | 335,000 | 335,000 | 315,000 | 320,000 | 391 | 1,600 |
| 2005-12-15 | 301,000 | 330,000 | 301,000 | 330,000 | 988 | 1,650 |
| 2005-12-14 | 306,000 | 309,000 | 303,000 | 307,000 | 229 | 1,535 |
| 2005-12-13 | 315,000 | 315,000 | 305,000 | 308,000 | 184 | 1,540 |
| 2005-12-12 | 315,000 | 315,000 | 301,000 | 314,000 | 456 | 1,570 |
| 2005-12-09 | 312,000 | 320,000 | 301,000 | 314,000 | 358 | 1,570 |
| 2005-12-08 | 313,000 | 313,000 | 296,000 | 304,000 | 449 | 1,520 |
| 2005-12-07 | 319,000 | 328,000 | 315,000 | 317,000 | 556 | 1,585 |
| 2005-12-06 | 325,000 | 330,000 | 315,000 | 324,000 | 511 | 1,620 |
| 2005-12-05 | 336,000 | 358,000 | 325,000 | 330,000 | 2,420 | 1,650 |
| 2005-12-02 | 299,000 | 335,000 | 295,000 | 334,000 | 2,952 | 1,670 |
| 2005-12-01 | 303,000 | 305,000 | 285,000 | 295,000 | 1,023 | 1,475 |
| 2005-11-30 | 320,000 | 327,000 | 295,000 | 296,000 | 2,509 | 1,480 |
| 2005-11-29 | 296,000 | 305,000 | 282,000 | 305,000 | 3,520 | 1,525 |
| 2005-11-28 | 280,000 | 298,000 | 265,000 | 265,000 | 3,429 | 1,325 |
| 2005-11-25 | 244,000 | 260,000 | 244,000 | 260,000 | 1,686 | 1,300 |
| 2005-11-24 | 225,000 | 225,000 | 218,000 | 220,000 | 183 | 1,100 |
| 2005-11-22 | 228,000 | 229,000 | 225,000 | 228,000 | 73 | 1,140 |
| 2005-11-21 | 232,000 | 232,000 | 229,000 | 230,000 | 101 | 1,150 |
| 2005-11-18 | 231,000 | 235,000 | 229,000 | 231,000 | 144 | 1,155 |
| 2005-11-17 | 239,000 | 239,000 | 232,000 | 234,000 | 145 | 1,170 |
| 2005-11-16 | 242,000 | 242,000 | 235,000 | 239,000 | 102 | 1,195 |
| 2005-11-15 | 246,000 | 249,000 | 240,000 | 242,000 | 184 | 1,210 |
| 2005-11-14 | 237,000 | 245,000 | 237,000 | 239,000 | 161 | 1,195 |
| 2005-11-11 | 243,000 | 243,000 | 237,000 | 243,000 | 115 | 1,215 |
| 2005-11-10 | 236,000 | 240,000 | 235,000 | 237,000 | 82 | 1,185 |
| 2005-11-09 | 237,000 | 237,000 | 232,000 | 236,000 | 111 | 1,180 |
| 2005-11-08 | 242,000 | 249,000 | 234,000 | 238,000 | 348 | 1,190 |
| 2005-11-07 | 234,000 | 238,000 | 233,000 | 234,000 | 133 | 1,170 |
| 2005-11-04 | 245,000 | 248,000 | 231,000 | 239,000 | 194 | 1,195 |
| 2005-11-02 | 243,000 | 244,000 | 238,000 | 244,000 | 137 | 1,220 |
| 2005-11-01 | 250,000 | 250,000 | 245,000 | 246,000 | 91 | 1,230 |
| 2005-10-31 | 250,000 | 253,000 | 248,000 | 250,000 | 52 | 1,250 |
| 2005-10-28 | 253,000 | 253,000 | 248,000 | 250,000 | 67 | 1,250 |
| 2005-10-27 | 257,000 | 257,000 | 247,000 | 255,000 | 120 | 1,275 |
| 2005-10-26 | 246,000 | 258,000 | 240,000 | 257,000 | 179 | 1,285 |
| 2005-10-25 | 251,000 | 252,000 | 245,000 | 246,000 | 117 | 1,230 |
| 2005-10-24 | 248,000 | 256,000 | 248,000 | 254,000 | 103 | 1,270 |
| 2005-10-21 | 252,000 | 259,000 | 250,000 | 253,000 | 153 | 1,265 |
| 2005-10-20 | 243,000 | 263,000 | 242,000 | 261,000 | 378 | 1,305 |
| 2005-10-19 | 265,000 | 268,000 | 247,000 | 249,000 | 545 | 1,245 |
| 2005-10-18 | 238,000 | 270,000 | 232,000 | 257,000 | 1,965 | 1,285 |
| 2005-10-17 | 223,000 | 235,000 | 223,000 | 235,000 | 180 | 1,175 |
| 2005-10-14 | 218,000 | 226,000 | 217,000 | 223,000 | 124 | 1,115 |
| 2005-10-13 | 218,000 | 219,000 | 211,000 | 217,000 | 85 | 1,085 |
| 2005-10-12 | 212,000 | 222,000 | 212,000 | 221,000 | 161 | 1,105 |
| 2005-10-11 | 211,000 | 219,000 | 210,000 | 210,000 | 78 | 1,050 |
| 2005-10-07 | 215,000 | 215,000 | 210,000 | 214,000 | 100 | 1,070 |
| 2005-10-06 | 220,000 | 220,000 | 215,000 | 217,000 | 72 | 1,085 |
| 2005-10-05 | 226,000 | 226,000 | 220,000 | 221,000 | 86 | 1,105 |
| 2005-10-04 | 234,000 | 236,000 | 227,000 | 228,000 | 218 | 1,140 |
| 2005-10-03 | 222,000 | 238,000 | 218,000 | 236,000 | 257 | 1,180 |
| 2005-09-30 | 200,000 | 214,000 | 199,000 | 214,000 | 204 | 1,070 |
| 2005-09-29 | 208,000 | 211,000 | 201,000 | 204,000 | 176 | 1,020 |
| 2005-09-28 | 210,000 | 218,000 | 198,000 | 215,000 | 371 | 1,075 |
| 2005-09-27 | 233,000 | 233,000 | 205,000 | 210,000 | 289 | 1,050 |
| 2005-09-26 | 241,000 | 242,000 | 233,000 | 235,000 | 264 | 1,175 |
| 2005-09-22 | 245,000 | 245,000 | 241,000 | 245,000 | 149 | 1,225 |
| 2005-09-21 | 254,000 | 255,000 | 248,000 | 251,000 | 132 | 1,255 |
| 2005-09-20 | 262,000 | 262,000 | 255,000 | 255,000 | 128 | 1,275 |
| 2005-09-16 | 259,000 | 260,000 | 256,000 | 256,000 | 113 | 1,280 |
| 2005-09-15 | 250,000 | 263,000 | 250,000 | 259,000 | 206 | 1,295 |
| 2005-09-14 | 251,000 | 255,000 | 250,000 | 253,000 | 112 | 1,265 |
| 2005-09-13 | 252,000 | 252,000 | 247,000 | 248,000 | 153 | 1,240 |
| 2005-09-12 | 259,000 | 259,000 | 252,000 | 252,000 | 84 | 1,260 |
| 2005-09-09 | 247,000 | 260,000 | 246,000 | 254,000 | 184 | 1,270 |
| 2005-09-08 | 265,000 | 265,000 | 250,000 | 253,000 | 381 | 1,265 |
| 2005-09-07 | 249,000 | 271,000 | 246,000 | 266,000 | 1,057 | 1,330 |
| 2005-09-06 | 250,000 | 250,000 | 242,000 | 244,000 | 280 | 1,220 |
| 2005-09-05 | 256,000 | 256,000 | 250,000 | 250,000 | 174 | 1,250 |
| 2005-09-02 | 258,000 | 259,000 | 254,000 | 256,000 | 192 | 1,280 |
| 2005-09-01 | 262,000 | 264,000 | 252,000 | 260,000 | 158 | 1,300 |
| 2005-08-31 | 267,000 | 267,000 | 258,000 | 261,000 | 386 | 1,305 |
| 2005-08-30 | 268,000 | 272,000 | 267,000 | 268,000 | 236 | 1,340 |
| 2005-08-29 | 277,000 | 278,000 | 268,000 | 270,000 | 164 | 1,350 |
| 2005-08-26 | 278,000 | 278,000 | 269,000 | 276,000 | 94 | 1,380 |
| 2005-08-25 | 285,000 | 285,000 | 273,000 | 273,000 | 212 | 1,365 |
| 2005-08-24 | 272,000 | 287,000 | 267,000 | 287,000 | 455 | 1,435 |
| 2005-08-23 | 275,000 | 276,000 | 268,000 | 268,000 | 98 | 1,340 |
| 2005-08-22 | 276,000 | 278,000 | 267,000 | 275,000 | 208 | 1,375 |
| 2005-08-19 | 279,000 | 281,000 | 275,000 | 276,000 | 106 | 1,380 |
| 2005-08-18 | 284,000 | 285,000 | 277,000 | 281,000 | 232 | 1,405 |
| 2005-08-17 | 289,000 | 294,000 | 284,000 | 287,000 | 236 | 1,435 |
| 2005-08-16 | 272,000 | 288,000 | 266,000 | 286,000 | 376 | 1,430 |
| 2005-08-15 | 280,000 | 280,000 | 275,000 | 276,000 | 169 | 1,380 |
| 2005-08-12 | 290,000 | 290,000 | 282,000 | 285,000 | 239 | 1,425 |
| 2005-08-11 | 293,000 | 296,000 | 291,000 | 292,000 | 172 | 1,460 |
| 2005-08-10 | 304,000 | 304,000 | 296,000 | 296,000 | 245 | 1,480 |
| 2005-08-09 | 299,000 | 299,000 | 290,000 | 292,000 | 307 | 1,460 |
| 2005-08-08 | 270,000 | 291,000 | 265,000 | 288,000 | 1,103 | 1,440 |
| 2005-08-05 | 301,000 | 314,000 | 295,000 | 297,000 | 215 | 1,485 |
| 2005-08-04 | 310,000 | 310,000 | 280,000 | 301,000 | 881 | 1,505 |
| 2005-08-03 | 335,000 | 335,000 | 315,000 | 316,000 | 305 | 1,580 |
| 2005-08-02 | 333,000 | 335,000 | 325,000 | 334,000 | 447 | 1,670 |
| 2005-08-01 | 335,000 | 338,000 | 323,000 | 325,000 | 446 | 1,625 |
| 2005-07-29 | 339,000 | 339,000 | 329,000 | 336,000 | 571 | 1,680 |
| 2005-07-28 | 312,000 | 340,000 | 311,000 | 340,000 | 1,846 | 1,700 |
| 2005-07-27 | 319,000 | 319,000 | 312,000 | 313,000 | 464 | 1,565 |
| 2005-07-26 | 327,000 | 329,000 | 317,000 | 320,000 | 477 | 1,600 |
| 2005-07-25 | 322,000 | 328,000 | 322,000 | 328,000 | 426 | 1,640 |
| 2005-07-22 | 323,000 | 332,000 | 321,000 | 324,000 | 516 | 1,620 |
| 2005-07-21 | 334,000 | 337,000 | 326,000 | 328,000 | 427 | 1,640 |
| 2005-07-20 | 329,000 | 337,000 | 321,000 | 337,000 | 882 | 1,685 |
| 2005-07-19 | 336,000 | 337,000 | 321,000 | 329,000 | 831 | 1,645 |
| 2005-07-15 | 344,000 | 352,000 | 328,000 | 333,000 | 1,931 | 1,665 |
| 2005-07-14 | 369,000 | 383,000 | 341,000 | 344,000 | 6,653 | 1,720 |
| 2005-07-13 | 339,000 | 368,000 | 336,000 | 359,000 | 5,295 | 1,795 |
| 2005-07-12 | 328,000 | 340,000 | 326,000 | 333,000 | 1,102 | 1,665 |
| 2005-07-11 | 328,000 | 342,000 | 314,000 | 332,000 | 2,470 | 1,660 |
| 2005-07-08 | 343,000 | 348,000 | 318,000 | 323,000 | 2,029 | 1,615 |
| 2005-07-07 | 333,000 | 354,000 | 329,000 | 343,000 | 6,296 | 1,715 |
| 2005-07-06 | 324,000 | 372,000 | 322,000 | 343,000 | 11,044 | 1,715 |
| 2005-07-05 | 335,000 | 335,000 | 319,000 | 327,000 | 2,841 | 1,635 |
| 2005-07-04 | 309,000 | 349,000 | 306,000 | 340,000 | 13,873 | 1,700 |
| 2005-07-01 | 285,000 | 314,000 | 280,000 | 306,000 | 11,216 | 1,530 |
| 2005-06-30 | 281,000 | 287,000 | 274,000 | 279,000 | 3,351 | 1,395 |
| 2005-06-29 | 272,000 | 283,000 | 267,000 | 269,000 | 3,271 | 1,345 |
| 2005-06-28 | 269,000 | 271,000 | 264,000 | 266,000 | 493 | 1,330 |
| 2005-06-27 | 264,000 | 271,000 | 263,000 | 266,000 | 643 | 1,330 |
| 2005-06-24 | 266,000 | 274,000 | 258,000 | 263,000 | 1,457 | 1,315 |
| 2005-06-23 | 253,000 | 272,000 | 251,000 | 269,000 | 1,771 | 1,345 |
| 2005-06-22 | 249,000 | 249,000 | 244,000 | 249,000 | 379 | 1,245 |
| 2005-06-21 | 250,000 | 253,000 | 247,000 | 248,000 | 345 | 1,240 |
| 2005-06-20 | 260,000 | 261,000 | 246,000 | 252,000 | 649 | 1,260 |
| 2005-06-17 | 250,000 | 255,000 | 246,000 | 254,000 | 717 | 1,270 |
| 2005-06-16 | 245,000 | 255,000 | 240,000 | 249,000 | 676 | 1,245 |
| 2005-06-15 | 249,000 | 254,000 | 242,000 | 243,000 | 552 | 1,215 |
| 2005-06-14 | 264,000 | 267,000 | 247,000 | 253,000 | 1,083 | 1,265 |
| 2005-06-13 | 253,000 | 272,000 | 251,000 | 268,000 | 1,426 | 1,340 |
| 2005-06-10 | 247,000 | 255,000 | 245,000 | 252,000 | 825 | 1,260 |
| 2005-06-09 | 263,000 | 263,000 | 237,000 | 247,000 | 2,066 | 1,235 |
| 2005-06-08 | 279,000 | 292,000 | 253,000 | 257,000 | 4,540 | 1,285 |
| 2005-06-07 | 279,000 | 287,000 | 269,000 | 272,000 | 3,228 | 1,360 |
| 2005-06-06 | 258,000 | 283,000 | 255,000 | 283,000 | 5,645 | 1,415 |
| 2005-06-03 | 262,000 | 269,000 | 254,000 | 254,000 | 3,887 | 1,270 |
| 2005-06-02 | 234,000 | 273,000 | 234,000 | 273,000 | 7,945 | 1,365 |
| 2005-06-01 | 223,000 | 238,000 | 217,000 | 233,000 | 2,866 | 1,165 |
| 2005-05-31 | 217,000 | 223,000 | 211,000 | 217,000 | 827 | 1,085 |
| 2005-05-30 | 211,000 | 227,000 | 206,000 | 220,000 | 1,286 | 1,100 |
| 2005-05-27 | 230,000 | 231,000 | 208,000 | 210,000 | 1,831 | 1,050 |
| 2005-05-26 | 195,000 | 221,000 | 195,000 | 221,000 | 2,967 | 1,105 |
| 2005-05-25 | 203,000 | 203,000 | 185,000 | 191,000 | 839 | 955 |
| 2005-05-24 | 212,000 | 218,000 | 201,000 | 203,000 | 702 | 1,015 |
| 2005-05-23 | 227,000 | 228,000 | 207,000 | 208,000 | 921 | 1,040 |
| 2005-05-20 | 231,000 | 231,000 | 223,000 | 225,000 | 554 | 1,125 |
| 2005-05-19 | 239,000 | 243,000 | 225,000 | 231,000 | 1,037 | 1,155 |
| 2005-05-18 | 246,000 | 248,000 | 230,000 | 235,000 | 1,719 | 1,175 |
| 2005-05-17 | 234,000 | 255,000 | 226,000 | 254,000 | 2,211 | 1,270 |
| 2005-05-16 | 228,000 | 262,000 | 222,000 | 234,000 | 3,385 | 1,170 |
| 2005-05-13 | 240,000 | 240,000 | 229,000 | 234,000 | 1,115 | 1,170 |
| 2005-05-12 | 255,000 | 255,000 | 235,000 | 241,000 | 1,404 | 1,205 |
| 2005-05-11 | 252,000 | 259,000 | 246,000 | 251,000 | 1,056 | 1,255 |
| 2005-05-10 | 260,000 | 265,000 | 244,000 | 246,000 | 1,869 | 1,230 |
| 2005-05-09 | 290,000 | 294,000 | 265,000 | 267,000 | 2,835 | 1,335 |
| 2005-05-06 | 259,000 | 293,000 | 259,000 | 285,000 | 6,482 | 1,425 |
| 2005-05-02 | 234,000 | 267,000 | 227,000 | 263,000 | 4,614 | 1,315 |
| 2005-04-28 | 260,000 | 268,000 | 233,000 | 234,000 | 3,567 | 1,170 |
| 2005-04-27 | 273,000 | 277,000 | 259,000 | 259,000 | 3,696 | 1,295 |
| 2005-04-26 | 291,000 | 318,000 | 277,000 | 277,000 | 6,507 | 1,385 |
| 2005-04-25 | 265,000 | 289,000 | 248,000 | 287,000 | 7,190 | 1,435 |
| 2005-04-22 | 237,000 | 268,000 | 234,000 | 250,000 | 9,415 | 1,250 |
| 2005-04-21 | 223,000 | 237,000 | 213,000 | 228,000 | 3,892 | 1,140 |
| 2005-04-20 | 236,000 | 241,000 | 203,000 | 229,000 | 8,339 | 1,145 |
| 2005-04-19 | 186,000 | 201,000 | 181,000 | 201,000 | 6,869 | 1,005 |
| 2005-04-18 | 167,000 | 190,000 | 165,000 | 171,000 | 5,358 | 855 |
| 2005-04-15 | 165,000 | 181,000 | 161,000 | 173,000 | 5,580 | 865 |
| 2005-04-14 | 153,000 | 163,000 | 152,000 | 159,000 | 1,978 | 795 |
| 2005-04-13 | 167,000 | 183,000 | 146,000 | 151,000 | 5,774 | 755 |
| 2005-04-12 | 160,000 | 184,000 | 159,000 | 170,000 | 12,657 | 850 |
| 2005-04-11 | 141,000 | 160,000 | 141,000 | 154,000 | 3,895 | 770 |
| 2005-04-08 | 137,000 | 143,000 | 135,000 | 140,000 | 493 | 700 |
| 2005-04-07 | 135,000 | 138,000 | 133,000 | 138,000 | 180 | 690 |
| 2005-04-06 | 139,000 | 140,000 | 134,000 | 135,000 | 582 | 675 |
| 2005-04-05 | 143,000 | 144,000 | 137,000 | 139,000 | 645 | 695 |
| 2005-04-04 | 131,000 | 142,000 | 131,000 | 141,000 | 1,389 | 705 |
| 2005-04-01 | 131,000 | 131,000 | 127,000 | 130,000 | 205 | 650 |
| 2005-03-31 | 126,000 | 132,000 | 123,000 | 131,000 | 161 | 655 |
| 2005-03-30 | 126,000 | 127,000 | 123,000 | 125,000 | 214 | 625 |
| 2005-03-29 | 131,000 | 132,000 | 128,000 | 128,000 | 155 | 640 |
| 2005-03-28 | 132,000 | 132,000 | 128,000 | 131,000 | 80 | 655 |
| 2005-03-25 | 130,000 | 131,000 | 129,000 | 130,000 | 124 | 650 |
| 2005-03-24 | 133,000 | 133,000 | 130,000 | 130,000 | 105 | 650 |
| 2005-03-23 | 133,000 | 133,000 | 129,000 | 132,000 | 141 | 660 |
| 2005-03-22 | 133,000 | 134,000 | 131,000 | 133,000 | 156 | 665 |
| 2005-03-18 | 134,000 | 135,000 | 132,000 | 134,000 | 158 | 670 |
| 2005-03-17 | 132,000 | 134,000 | 131,000 | 132,000 | 141 | 660 |
| 2005-03-16 | 135,000 | 135,000 | 130,000 | 134,000 | 188 | 670 |
| 2005-03-15 | 138,000 | 138,000 | 133,000 | 133,000 | 225 | 665 |
| 2005-03-14 | 133,000 | 139,000 | 133,000 | 138,000 | 628 | 690 |
| 2005-03-11 | 131,000 | 132,000 | 129,000 | 131,000 | 117 | 655 |
| 2005-03-10 | 131,000 | 133,000 | 128,000 | 130,000 | 163 | 650 |
| 2005-03-09 | 129,000 | 132,000 | 129,000 | 132,000 | 84 | 660 |
| 2005-03-08 | 128,000 | 131,000 | 128,000 | 129,000 | 253 | 645 |
| 2005-03-07 | 131,000 | 134,000 | 130,000 | 130,000 | 238 | 650 |
| 2005-03-04 | 138,000 | 138,000 | 126,000 | 131,000 | 559 | 655 |
| 2005-03-03 | 139,000 | 139,000 | 135,000 | 136,000 | 327 | 680 |
| 2005-03-02 | 143,000 | 143,000 | 139,000 | 139,000 | 248 | 695 |
| 2005-03-01 | 140,000 | 144,000 | 137,000 | 140,000 | 753 | 700 |
| 2005-02-28 | 134,000 | 139,000 | 133,000 | 138,000 | 262 | 690 |
| 2005-02-25 | 138,000 | 138,000 | 134,000 | 135,000 | 321 | 675 |
| 2005-02-24 | 140,000 | 141,000 | 136,000 | 138,000 | 340 | 690 |
| 2005-02-23 | 137,000 | 140,000 | 133,000 | 139,000 | 512 | 695 |
| 2005-02-22 | 135,000 | 142,000 | 132,000 | 141,000 | 837 | 705 |
| 2005-02-21 | 128,000 | 132,000 | 126,000 | 132,000 | 255 | 660 |
| 2005-02-18 | 128,000 | 132,000 | 128,000 | 130,000 | 181 | 650 |
| 2005-02-17 | 127,000 | 134,000 | 122,000 | 132,000 | 504 | 660 |
| 2005-02-16 | 130,000 | 132,000 | 126,000 | 127,000 | 559 | 635 |
| 2005-02-15 | 131,000 | 138,000 | 129,000 | 135,000 | 559 | 675 |
| 2005-02-14 | 133,000 | 133,000 | 126,000 | 129,000 | 605 | 645 |
| 2005-02-10 | 137,000 | 139,000 | 130,000 | 133,000 | 675 | 665 |
| 2005-02-09 | 143,000 | 145,000 | 136,000 | 140,000 | 624 | 700 |
| 2005-02-08 | 149,000 | 149,000 | 141,000 | 143,000 | 718 | 715 |
| 2005-02-07 | 155,000 | 155,000 | 145,000 | 149,000 | 941 | 745 |
| 2005-02-04 | 149,000 | 156,000 | 145,000 | 153,000 | 1,972 | 765 |
| 2005-02-03 | 143,000 | 148,000 | 140,000 | 148,000 | 1,612 | 740 |
| 2005-02-02 | 135,000 | 148,000 | 128,000 | 142,000 | 3,062 | 710 |
| 2005-02-01 | 129,000 | 143,000 | 125,000 | 129,000 | 2,508 | 645 |
| 2005-01-31 | 115,000 | 135,000 | 114,000 | 135,000 | 1,111 | 675 |
| 2005-01-28 | 115,000 | 118,000 | 114,000 | 115,000 | 258 | 575 |
| 2005-01-27 | 119,000 | 120,000 | 114,000 | 116,000 | 506 | 580 |
| 2005-01-26 | 118,000 | 123,000 | 116,000 | 123,000 | 1,188 | 615 |
| 2005-01-25 | 109,000 | 117,000 | 108,000 | 113,000 | 499 | 565 |
| 2005-01-24 | 108,000 | 112,000 | 106,000 | 109,000 | 282 | 545 |
| 2005-01-21 | 103,000 | 115,000 | 101,000 | 112,000 | 516 | 560 |
| 2005-01-20 | 107,000 | 107,000 | 103,000 | 105,000 | 288 | 525 |
| 2005-01-19 | 107,000 | 110,000 | 106,000 | 107,000 | 305 | 535 |
| 2005-01-18 | 121,000 | 122,000 | 106,000 | 109,000 | 1,127 | 545 |
| 2005-01-17 | 107,000 | 110,000 | 107,000 | 110,000 | 230 | 550 |
| 2005-01-14 | 99,500 | 102,000 | 98,000 | 99,300 | 375 | 496.50 |
| 2005-01-13 | 103,000 | 106,000 | 99,100 | 101,000 | 369 | 505 |
| 2005-01-12 | 103,000 | 111,000 | 98,200 | 102,000 | 1,133 | 510 |
| 2005-01-11 | 124,000 | 126,000 | 106,000 | 107,000 | 2,990 | 535 |
| 2005-01-07 | 100,000 | 106,000 | 97,200 | 106,000 | 666 | 530 |
| 2005-01-06 | 87,900 | 95,900 | 87,900 | 95,400 | 471 | 477 |
| 2005-01-05 | 87,200 | 88,200 | 85,000 | 86,800 | 193 | 434 |
| 2005-01-04 | 89,600 | 89,600 | 87,300 | 88,100 | 74 | 440.50 |
分割・併合履歴 ： [2016-03-15]1株→2株 [2013-09-26]1株→100株 [2004-09-27]1株→2株 [2002-06-25]1株→2株
