4308 (株)Jストリーム 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 | 352,000 | 352,000 | 341,000 | 345,000 | 339 | 1,725 |
| 2005-12-29 | 358,000 | 366,000 | 350,000 | 350,000 | 1,064 | 1,750 |
| 2005-12-28 | 334,000 | 358,000 | 332,000 | 355,000 | 1,385 | 1,775 |
| 2005-12-27 | 339,000 | 342,000 | 332,000 | 333,000 | 641 | 1,665 |
| 2005-12-26 | 341,000 | 343,000 | 332,000 | 337,000 | 982 | 1,685 |
| 2005-12-22 | 360,000 | 363,000 | 336,000 | 346,000 | 1,604 | 1,730 |
| 2005-12-21 | 359,000 | 372,000 | 346,000 | 346,000 | 4,537 | 1,730 |
| 2005-12-20 | 326,000 | 357,000 | 322,000 | 349,000 | 10,869 | 1,745 |
| 2005-12-19 | 310,000 | 315,000 | 306,000 | 311,000 | 1,120 | 1,555 |
| 2005-12-16 | 307,000 | 315,000 | 304,000 | 305,000 | 1,188 | 1,525 |
| 2005-12-15 | 311,000 | 313,000 | 302,000 | 305,000 | 970 | 1,525 |
| 2005-12-14 | 311,000 | 325,000 | 310,000 | 313,000 | 2,124 | 1,565 |
| 2005-12-13 | 302,000 | 308,000 | 295,000 | 306,000 | 920 | 1,530 |
| 2005-12-12 | 310,000 | 310,000 | 302,000 | 304,000 | 459 | 1,520 |
| 2005-12-09 | 308,000 | 315,000 | 306,000 | 307,000 | 268 | 1,535 |
| 2005-12-08 | 316,000 | 318,000 | 304,000 | 306,000 | 864 | 1,530 |
| 2005-12-07 | 326,000 | 326,000 | 316,000 | 317,000 | 653 | 1,585 |
| 2005-12-06 | 327,000 | 327,000 | 324,000 | 326,000 | 213 | 1,630 |
| 2005-12-05 | 326,000 | 327,000 | 322,000 | 323,000 | 261 | 1,615 |
| 2005-12-02 | 323,000 | 329,000 | 320,000 | 322,000 | 528 | 1,610 |
| 2005-12-01 | 331,000 | 334,000 | 322,000 | 323,000 | 685 | 1,615 |
| 2005-11-30 | 332,000 | 337,000 | 329,000 | 331,000 | 463 | 1,655 |
| 2005-11-29 | 332,000 | 335,000 | 329,000 | 330,000 | 275 | 1,650 |
| 2005-11-28 | 331,000 | 335,000 | 330,000 | 330,000 | 479 | 1,650 |
| 2005-11-25 | 335,000 | 337,000 | 330,000 | 332,000 | 464 | 1,660 |
| 2005-11-24 | 341,000 | 347,000 | 338,000 | 340,000 | 369 | 1,700 |
| 2005-11-22 | 335,000 | 351,000 | 335,000 | 350,000 | 922 | 1,750 |
| 2005-11-21 | 341,000 | 342,000 | 333,000 | 333,000 | 519 | 1,665 |
| 2005-11-18 | 354,000 | 357,000 | 344,000 | 346,000 | 1,200 | 1,730 |
| 2005-11-17 | 369,000 | 376,000 | 363,000 | 367,000 | 838 | 1,835 |
| 2005-11-16 | 376,000 | 383,000 | 363,000 | 367,000 | 3,192 | 1,835 |
| 2005-11-15 | 356,000 | 372,000 | 352,000 | 370,000 | 1,311 | 1,850 |
| 2005-11-14 | 354,000 | 363,000 | 348,000 | 351,000 | 1,392 | 1,755 |
| 2005-11-11 | 334,000 | 352,000 | 329,000 | 347,000 | 1,239 | 1,735 |
| 2005-11-10 | 334,000 | 335,000 | 327,000 | 331,000 | 191 | 1,655 |
| 2005-11-09 | 330,000 | 338,000 | 323,000 | 332,000 | 301 | 1,660 |
| 2005-11-08 | 342,000 | 342,000 | 330,000 | 332,000 | 404 | 1,660 |
| 2005-11-07 | 340,000 | 350,000 | 339,000 | 340,000 | 1,217 | 1,700 |
| 2005-11-04 | 318,000 | 337,000 | 311,000 | 335,000 | 1,936 | 1,675 |
| 2005-11-02 | 329,000 | 329,000 | 320,000 | 321,000 | 577 | 1,605 |
| 2005-11-01 | 334,000 | 334,000 | 327,000 | 330,000 | 347 | 1,650 |
| 2005-10-31 | 339,000 | 340,000 | 332,000 | 335,000 | 501 | 1,675 |
| 2005-10-28 | 343,000 | 345,000 | 340,000 | 343,000 | 240 | 1,715 |
| 2005-10-27 | 362,000 | 363,000 | 344,000 | 347,000 | 610 | 1,735 |
| 2005-10-26 | 341,000 | 357,000 | 337,000 | 357,000 | 493 | 1,785 |
| 2005-10-25 | 342,000 | 345,000 | 336,000 | 340,000 | 401 | 1,700 |
| 2005-10-24 | 348,000 | 348,000 | 335,000 | 340,000 | 645 | 1,700 |
| 2005-10-21 | 348,000 | 349,000 | 344,000 | 346,000 | 271 | 1,730 |
| 2005-10-20 | 350,000 | 352,000 | 343,000 | 349,000 | 397 | 1,745 |
| 2005-10-19 | 356,000 | 357,000 | 347,000 | 349,000 | 302 | 1,745 |
| 2005-10-18 | 356,000 | 359,000 | 349,000 | 351,000 | 283 | 1,755 |
| 2005-10-17 | 359,000 | 369,000 | 352,000 | 355,000 | 495 | 1,775 |
| 2005-10-14 | 345,000 | 368,000 | 345,000 | 360,000 | 1,242 | 1,800 |
| 2005-10-13 | 350,000 | 352,000 | 339,000 | 343,000 | 704 | 1,715 |
| 2005-10-12 | 358,000 | 364,000 | 346,000 | 350,000 | 740 | 1,750 |
| 2005-10-11 | 368,000 | 370,000 | 352,000 | 354,000 | 563 | 1,770 |
| 2005-10-07 | 360,000 | 371,000 | 358,000 | 364,000 | 420 | 1,820 |
| 2005-10-06 | 371,000 | 376,000 | 361,000 | 363,000 | 407 | 1,815 |
| 2005-10-05 | 373,000 | 376,000 | 365,000 | 370,000 | 517 | 1,850 |
| 2005-10-04 | 387,000 | 387,000 | 373,000 | 376,000 | 921 | 1,880 |
| 2005-10-03 | 366,000 | 385,000 | 363,000 | 380,000 | 913 | 1,900 |
| 2005-09-30 | 338,000 | 369,000 | 330,000 | 361,000 | 2,187 | 1,805 |
| 2005-09-29 | 373,000 | 376,000 | 345,000 | 348,000 | 1,435 | 1,740 |
| 2005-09-28 | 368,000 | 389,000 | 366,000 | 376,000 | 934 | 1,880 |
| 2005-09-27 | 395,000 | 397,000 | 365,000 | 373,000 | 1,608 | 1,865 |
| 2005-09-26 | 411,000 | 412,000 | 396,000 | 400,000 | 1,001 | 2,000 |
| 2005-09-22 | 413,000 | 417,000 | 406,000 | 406,000 | 897 | 2,030 |
| 2005-09-21 | 421,000 | 424,000 | 409,000 | 412,000 | 971 | 2,060 |
| 2005-09-20 | 420,000 | 432,000 | 416,000 | 418,000 | 2,988 | 2,090 |
| 2005-09-16 | 412,000 | 418,000 | 407,000 | 412,000 | 1,026 | 2,060 |
| 2005-09-15 | 415,000 | 421,000 | 407,000 | 410,000 | 1,804 | 2,050 |
| 2005-09-14 | 395,000 | 427,000 | 391,000 | 411,000 | 5,730 | 2,055 |
| 2005-09-13 | 403,000 | 403,000 | 395,000 | 395,000 | 560 | 1,975 |
| 2005-09-12 | 408,000 | 408,000 | 398,000 | 402,000 | 837 | 2,010 |
| 2005-09-09 | 391,000 | 409,000 | 391,000 | 399,000 | 1,227 | 1,995 |
| 2005-09-08 | 404,000 | 407,000 | 395,000 | 395,000 | 1,105 | 1,975 |
| 2005-09-07 | 419,000 | 419,000 | 402,000 | 406,000 | 1,994 | 2,030 |
| 2005-09-06 | 435,000 | 436,000 | 407,000 | 416,000 | 3,498 | 2,080 |
| 2005-09-05 | 428,000 | 441,000 | 422,000 | 427,000 | 4,618 | 2,135 |
| 2005-09-02 | 431,000 | 444,000 | 418,000 | 423,000 | 8,639 | 2,115 |
| 2005-09-01 | 406,000 | 438,000 | 405,000 | 436,000 | 13,167 | 2,180 |
| 2005-08-31 | 407,000 | 416,000 | 394,000 | 401,000 | 3,199 | 2,005 |
| 2005-08-30 | 411,000 | 427,000 | 405,000 | 407,000 | 7,988 | 2,035 |
| 2005-08-29 | 421,000 | 435,000 | 395,000 | 421,000 | 15,074 | 2,105 |
| 2005-08-26 | 381,000 | 411,000 | 372,000 | 411,000 | 14,015 | 2,055 |
| 2005-08-25 | 376,000 | 380,000 | 360,000 | 361,000 | 2,971 | 1,805 |
| 2005-08-24 | 360,000 | 390,000 | 355,000 | 372,000 | 7,122 | 1,860 |
| 2005-08-23 | 373,000 | 382,000 | 360,000 | 363,000 | 2,985 | 1,815 |
| 2005-08-22 | 383,000 | 390,000 | 369,000 | 375,000 | 4,673 | 1,875 |
| 2005-08-19 | 359,000 | 400,000 | 355,000 | 379,000 | 17,755 | 1,895 |
| 2005-08-18 | 350,000 | 360,000 | 344,000 | 351,000 | 3,435 | 1,755 |
| 2005-08-17 | 347,000 | 367,000 | 340,000 | 342,000 | 5,650 | 1,710 |
| 2005-08-16 | 320,000 | 355,000 | 320,000 | 352,000 | 8,011 | 1,760 |
| 2005-08-15 | 323,000 | 325,000 | 312,000 | 318,000 | 1,077 | 1,590 |
| 2005-08-12 | 317,000 | 332,000 | 316,000 | 326,000 | 2,262 | 1,630 |
| 2005-08-11 | 326,000 | 326,000 | 314,000 | 315,000 | 1,292 | 1,575 |
| 2005-08-10 | 338,000 | 338,000 | 325,000 | 327,000 | 1,214 | 1,635 |
| 2005-08-09 | 325,000 | 344,000 | 324,000 | 331,000 | 3,297 | 1,655 |
| 2005-08-08 | 298,000 | 319,000 | 297,000 | 318,000 | 934 | 1,590 |
| 2005-08-05 | 318,000 | 332,000 | 310,000 | 315,000 | 1,227 | 1,575 |
| 2005-08-04 | 310,000 | 329,000 | 289,000 | 325,000 | 2,620 | 1,625 |
| 2005-08-03 | 330,000 | 338,000 | 306,000 | 309,000 | 2,039 | 1,545 |
| 2005-08-02 | 341,000 | 344,000 | 321,000 | 326,000 | 1,686 | 1,630 |
| 2005-08-01 | 346,000 | 352,000 | 331,000 | 344,000 | 2,234 | 1,720 |
| 2005-07-29 | 345,000 | 359,000 | 329,000 | 336,000 | 4,702 | 1,680 |
| 2005-07-28 | 384,000 | 388,000 | 342,000 | 350,000 | 8,117 | 1,750 |
| 2005-07-27 | 372,000 | 395,000 | 366,000 | 380,000 | 13,039 | 1,900 |
| 2005-07-26 | 385,000 | 402,000 | 357,000 | 364,000 | 16,550 | 1,820 |
| 2005-07-25 | 345,000 | 385,000 | 335,000 | 385,000 | 19,538 | 1,925 |
| 2005-07-22 | 354,000 | 379,000 | 326,000 | 335,000 | 15,391 | 1,675 |
| 2005-07-21 | 297,000 | 329,000 | 296,000 | 329,000 | 8,335 | 1,645 |
| 2005-07-20 | 306,000 | 310,000 | 288,000 | 289,000 | 3,431 | 1,445 |
| 2005-07-19 | 308,000 | 324,000 | 298,000 | 302,000 | 4,927 | 1,510 |
| 2005-07-15 | 293,000 | 329,000 | 284,000 | 312,000 | 12,486 | 1,560 |
| 2005-07-14 | 305,000 | 331,000 | 282,000 | 290,000 | 16,170 | 1,450 |
| 2005-07-13 | 270,000 | 303,000 | 267,000 | 303,000 | 12,699 | 1,515 |
| 2005-07-12 | 263,000 | 270,000 | 256,000 | 263,000 | 3,628 | 1,315 |
| 2005-07-11 | 247,000 | 282,000 | 241,000 | 268,000 | 12,563 | 1,340 |
| 2005-07-08 | 244,000 | 253,000 | 240,000 | 243,000 | 2,115 | 1,215 |
| 2005-07-07 | 237,000 | 248,000 | 234,000 | 243,000 | 1,821 | 1,215 |
| 2005-07-06 | 231,000 | 240,000 | 229,000 | 236,000 | 1,204 | 1,180 |
| 2005-07-05 | 233,000 | 236,000 | 227,000 | 230,000 | 687 | 1,150 |
| 2005-07-04 | 230,000 | 240,000 | 230,000 | 237,000 | 647 | 1,185 |
| 2005-07-01 | 230,000 | 230,000 | 226,000 | 229,000 | 507 | 1,145 |
| 2005-06-30 | 235,000 | 238,000 | 229,000 | 231,000 | 588 | 1,155 |
| 2005-06-29 | 245,000 | 255,000 | 227,000 | 231,000 | 3,831 | 1,155 |
| 2005-06-28 | 226,000 | 235,000 | 226,000 | 231,000 | 345 | 1,155 |
| 2005-06-27 | 225,000 | 227,000 | 223,000 | 226,000 | 175 | 1,130 |
| 2005-06-24 | 226,000 | 230,000 | 225,000 | 229,000 | 142 | 1,145 |
| 2005-06-23 | 230,000 | 232,000 | 228,000 | 229,000 | 174 | 1,145 |
| 2005-06-22 | 228,000 | 232,000 | 225,000 | 232,000 | 418 | 1,160 |
| 2005-06-21 | 225,000 | 233,000 | 225,000 | 230,000 | 522 | 1,150 |
| 2005-06-20 | 225,000 | 225,000 | 222,000 | 224,000 | 78 | 1,120 |
| 2005-06-17 | 225,000 | 225,000 | 222,000 | 224,000 | 108 | 1,120 |
| 2005-06-16 | 227,000 | 227,000 | 222,000 | 225,000 | 127 | 1,125 |
| 2005-06-15 | 220,000 | 226,000 | 219,000 | 224,000 | 146 | 1,120 |
| 2005-06-14 | 223,000 | 223,000 | 219,000 | 219,000 | 244 | 1,095 |
| 2005-06-13 | 228,000 | 228,000 | 222,000 | 224,000 | 247 | 1,120 |
| 2005-06-10 | 224,000 | 229,000 | 224,000 | 229,000 | 273 | 1,145 |
| 2005-06-09 | 235,000 | 235,000 | 225,000 | 228,000 | 280 | 1,140 |
| 2005-06-08 | 238,000 | 238,000 | 231,000 | 234,000 | 422 | 1,170 |
| 2005-06-07 | 237,000 | 243,000 | 231,000 | 234,000 | 1,513 | 1,170 |
| 2005-06-06 | 224,000 | 233,000 | 221,000 | 233,000 | 966 | 1,165 |
| 2005-06-03 | 222,000 | 230,000 | 220,000 | 224,000 | 1,160 | 1,120 |
| 2005-06-02 | 225,000 | 226,000 | 219,000 | 221,000 | 415 | 1,105 |
| 2005-06-01 | 226,000 | 236,000 | 218,000 | 222,000 | 1,485 | 1,110 |
| 2005-05-31 | 224,000 | 229,000 | 219,000 | 219,000 | 989 | 1,095 |
| 2005-05-30 | 209,000 | 224,000 | 207,000 | 218,000 | 940 | 1,090 |
| 2005-05-27 | 212,000 | 212,000 | 205,000 | 206,000 | 325 | 1,030 |
| 2005-05-26 | 210,000 | 212,000 | 205,000 | 206,000 | 297 | 1,030 |
| 2005-05-25 | 215,000 | 219,000 | 206,000 | 208,000 | 607 | 1,040 |
| 2005-05-24 | 221,000 | 234,000 | 210,000 | 214,000 | 997 | 1,070 |
| 2005-05-23 | 219,000 | 226,000 | 214,000 | 222,000 | 757 | 1,110 |
| 2005-05-20 | 228,000 | 233,000 | 223,000 | 225,000 | 927 | 1,125 |
| 2005-05-19 | 240,000 | 243,000 | 231,000 | 240,000 | 778 | 1,200 |
| 2005-05-18 | 224,000 | 235,000 | 214,000 | 232,000 | 948 | 1,160 |
| 2005-05-17 | 237,000 | 243,000 | 213,000 | 220,000 | 1,342 | 1,100 |
| 2005-05-16 | 253,000 | 262,000 | 231,000 | 238,000 | 1,689 | 1,190 |
| 2005-05-13 | 258,000 | 266,000 | 247,000 | 249,000 | 1,281 | 1,245 |
| 2005-05-12 | 267,000 | 279,000 | 256,000 | 258,000 | 5,526 | 1,290 |
| 2005-05-11 | 237,000 | 275,000 | 235,000 | 260,000 | 5,360 | 1,300 |
| 2005-05-10 | 249,000 | 252,000 | 238,000 | 238,000 | 2,825 | 1,190 |
| 2005-05-09 | 226,000 | 260,000 | 224,000 | 257,000 | 8,825 | 1,285 |
| 2005-05-06 | 218,000 | 223,000 | 217,000 | 220,000 | 666 | 1,100 |
| 2005-05-02 | 215,000 | 218,000 | 211,000 | 217,000 | 271 | 1,085 |
| 2005-04-28 | 218,000 | 222,000 | 210,000 | 214,000 | 785 | 1,070 |
| 2005-04-27 | 219,000 | 224,000 | 217,000 | 222,000 | 459 | 1,110 |
| 2005-04-26 | 226,000 | 229,000 | 219,000 | 227,000 | 541 | 1,135 |
| 2005-04-25 | 228,000 | 235,000 | 225,000 | 226,000 | 900 | 1,130 |
| 2005-04-22 | 230,000 | 238,000 | 220,000 | 228,000 | 4,307 | 1,140 |
| 2005-04-21 | 201,000 | 229,000 | 201,000 | 229,000 | 6,407 | 1,145 |
| 2005-04-20 | 207,000 | 207,000 | 199,000 | 199,000 | 468 | 995 |
| 2005-04-19 | 195,000 | 207,000 | 195,000 | 206,000 | 467 | 1,030 |
| 2005-04-18 | 198,000 | 199,000 | 194,000 | 194,000 | 297 | 970 |
| 2005-04-15 | 197,000 | 201,000 | 195,000 | 199,000 | 326 | 995 |
| 2005-04-14 | 193,000 | 198,000 | 193,000 | 198,000 | 191 | 990 |
| 2005-04-13 | 203,000 | 203,000 | 195,000 | 197,000 | 377 | 985 |
| 2005-04-12 | 200,000 | 203,000 | 197,000 | 200,000 | 375 | 1,000 |
| 2005-04-11 | 204,000 | 204,000 | 197,000 | 200,000 | 416 | 1,000 |
| 2005-04-08 | 200,000 | 204,000 | 198,000 | 203,000 | 475 | 1,015 |
| 2005-04-07 | 200,000 | 200,000 | 196,000 | 198,000 | 281 | 990 |
| 2005-04-06 | 204,000 | 205,000 | 198,000 | 201,000 | 631 | 1,005 |
| 2005-04-05 | 205,000 | 211,000 | 202,000 | 204,000 | 784 | 1,020 |
| 2005-04-04 | 206,000 | 210,000 | 200,000 | 204,000 | 658 | 1,020 |
| 2005-04-01 | 216,000 | 216,000 | 210,000 | 213,000 | 714 | 1,065 |
| 2005-03-31 | 208,000 | 219,000 | 206,000 | 213,000 | 2,390 | 1,065 |
| 2005-03-30 | 204,000 | 242,000 | 201,000 | 205,000 | 6,358 | 1,025 |
| 2005-03-29 | 200,000 | 204,000 | 199,000 | 203,000 | 155 | 1,015 |
| 2005-03-28 | 201,000 | 201,000 | 198,000 | 199,000 | 112 | 995 |
| 2005-03-25 | 202,000 | 202,000 | 197,000 | 198,000 | 140 | 990 |
| 2005-03-24 | 203,000 | 203,000 | 201,000 | 203,000 | 106 | 1,015 |
| 2005-03-23 | 204,000 | 205,000 | 200,000 | 203,000 | 243 | 1,015 |
| 2005-03-22 | 199,000 | 206,000 | 198,000 | 205,000 | 302 | 1,025 |
| 2005-03-18 | 192,000 | 200,000 | 192,000 | 195,000 | 239 | 975 |
| 2005-03-17 | 193,000 | 196,000 | 190,000 | 191,000 | 110 | 955 |
| 2005-03-16 | 191,000 | 194,000 | 189,000 | 194,000 | 182 | 970 |
| 2005-03-15 | 193,000 | 193,000 | 190,000 | 193,000 | 134 | 965 |
| 2005-03-14 | 191,000 | 193,000 | 190,000 | 193,000 | 173 | 965 |
| 2005-03-11 | 193,000 | 194,000 | 190,000 | 192,000 | 202 | 960 |
| 2005-03-10 | 195,000 | 198,000 | 192,000 | 193,000 | 204 | 965 |
| 2005-03-09 | 192,000 | 198,000 | 192,000 | 195,000 | 100 | 975 |
| 2005-03-08 | 198,000 | 198,000 | 190,000 | 191,000 | 283 | 955 |
| 2005-03-07 | 201,000 | 202,000 | 197,000 | 198,000 | 116 | 990 |
| 2005-03-04 | 202,000 | 204,000 | 201,000 | 201,000 | 156 | 1,005 |
| 2005-03-03 | 203,000 | 203,000 | 199,000 | 202,000 | 105 | 1,010 |
| 2005-03-02 | 201,000 | 204,000 | 201,000 | 201,000 | 117 | 1,005 |
| 2005-03-01 | 202,000 | 202,000 | 199,000 | 201,000 | 94 | 1,005 |
| 2005-02-28 | 203,000 | 205,000 | 202,000 | 202,000 | 145 | 1,010 |
| 2005-02-25 | 197,000 | 205,000 | 197,000 | 205,000 | 380 | 1,025 |
| 2005-02-24 | 199,000 | 200,000 | 196,000 | 197,000 | 161 | 985 |
| 2005-02-23 | 197,000 | 197,000 | 194,000 | 197,000 | 172 | 985 |
| 2005-02-22 | 192,000 | 202,000 | 189,000 | 197,000 | 726 | 985 |
| 2005-02-21 | 190,000 | 192,000 | 188,000 | 190,000 | 214 | 950 |
| 2005-02-18 | 194,000 | 194,000 | 189,000 | 192,000 | 156 | 960 |
| 2005-02-17 | 192,000 | 198,000 | 190,000 | 194,000 | 317 | 970 |
| 2005-02-16 | 198,000 | 201,000 | 195,000 | 198,000 | 486 | 990 |
| 2005-02-15 | 205,000 | 207,000 | 202,000 | 204,000 | 160 | 1,020 |
| 2005-02-14 | 200,000 | 210,000 | 200,000 | 210,000 | 537 | 1,050 |
| 2005-02-10 | 221,000 | 221,000 | 215,000 | 220,000 | 223 | 1,100 |
| 2005-02-09 | 220,000 | 225,000 | 220,000 | 223,000 | 285 | 1,115 |
| 2005-02-08 | 227,000 | 228,000 | 218,000 | 220,000 | 647 | 1,100 |
| 2005-02-07 | 217,000 | 227,000 | 208,000 | 227,000 | 1,088 | 1,135 |
| 2005-02-04 | 212,000 | 215,000 | 202,000 | 215,000 | 408 | 1,075 |
| 2005-02-03 | 222,000 | 224,000 | 210,000 | 217,000 | 613 | 1,085 |
| 2005-02-02 | 219,000 | 224,000 | 217,000 | 222,000 | 1,126 | 1,110 |
| 2005-02-01 | 214,000 | 220,000 | 210,000 | 213,000 | 1,106 | 1,065 |
| 2005-01-31 | 199,000 | 212,000 | 199,000 | 212,000 | 960 | 1,060 |
| 2005-01-28 | 199,000 | 199,000 | 196,000 | 198,000 | 242 | 990 |
| 2005-01-27 | 196,000 | 197,000 | 193,000 | 197,000 | 253 | 985 |
| 2005-01-26 | 199,000 | 200,000 | 194,000 | 195,000 | 274 | 975 |
| 2005-01-25 | 201,000 | 201,000 | 196,000 | 198,000 | 363 | 990 |
| 2005-01-24 | 200,000 | 204,000 | 198,000 | 202,000 | 522 | 1,010 |
| 2005-01-21 | 188,000 | 203,000 | 186,000 | 203,000 | 507 | 1,015 |
| 2005-01-20 | 197,000 | 198,000 | 191,000 | 192,000 | 288 | 960 |
| 2005-01-19 | 200,000 | 203,000 | 193,000 | 199,000 | 491 | 995 |
| 2005-01-18 | 205,000 | 205,000 | 199,000 | 200,000 | 275 | 1,000 |
| 2005-01-17 | 201,000 | 206,000 | 198,000 | 201,000 | 410 | 1,005 |
| 2005-01-14 | 197,000 | 201,000 | 196,000 | 199,000 | 445 | 995 |
| 2005-01-13 | 210,000 | 216,000 | 200,000 | 201,000 | 2,304 | 1,005 |
| 2005-01-12 | 200,000 | 204,000 | 194,000 | 196,000 | 683 | 980 |
| 2005-01-11 | 188,000 | 197,000 | 185,000 | 197,000 | 555 | 985 |
| 2005-01-07 | 187,000 | 188,000 | 182,000 | 187,000 | 230 | 935 |
| 2005-01-06 | 189,000 | 189,000 | 181,000 | 184,000 | 234 | 920 |
| 2005-01-05 | 181,000 | 189,000 | 180,000 | 187,000 | 221 | 935 |
| 2005-01-04 | 182,000 | 184,000 | 181,000 | 182,000 | 99 | 910 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2013-09-26]1株→100株