4310 (株)ドリームインキュベータ 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 | 730,000 | 734,000 | 706,000 | 717,000 | 1,110 | 7,170 |
| 2005-12-29 | 748,000 | 749,000 | 728,000 | 729,000 | 2,077 | 7,290 |
| 2005-12-28 | 725,000 | 744,000 | 724,000 | 743,000 | 1,946 | 7,430 |
| 2005-12-27 | 727,000 | 746,000 | 721,000 | 735,000 | 3,153 | 7,350 |
| 2005-12-26 | 708,000 | 756,000 | 708,000 | 737,000 | 7,792 | 7,370 |
| 2005-12-22 | 691,000 | 698,000 | 666,000 | 698,000 | 3,232 | 6,980 |
| 2005-12-21 | 711,000 | 720,000 | 678,000 | 694,000 | 4,736 | 6,940 |
| 2005-12-20 | 690,000 | 726,000 | 684,000 | 721,000 | 10,018 | 7,210 |
| 2005-12-19 | 657,000 | 667,000 | 651,000 | 660,000 | 3,762 | 6,600 |
| 2005-12-16 | 641,000 | 658,000 | 631,000 | 646,000 | 3,380 | 6,460 |
| 2005-12-15 | 634,000 | 650,000 | 626,000 | 646,000 | 3,969 | 6,460 |
| 2005-12-14 | 600,000 | 644,000 | 599,000 | 644,000 | 6,496 | 6,440 |
| 2005-12-13 | 592,000 | 597,000 | 590,000 | 597,000 | 788 | 5,970 |
| 2005-12-12 | 599,000 | 603,000 | 592,000 | 593,000 | 996 | 5,930 |
| 2005-12-09 | 580,000 | 594,000 | 580,000 | 593,000 | 648 | 5,930 |
| 2005-12-08 | 596,000 | 597,000 | 581,000 | 586,000 | 792 | 5,860 |
| 2005-12-07 | 601,000 | 601,000 | 596,000 | 596,000 | 920 | 5,960 |
| 2005-12-06 | 605,000 | 605,000 | 596,000 | 602,000 | 1,209 | 6,020 |
| 2005-12-05 | 600,000 | 600,000 | 593,000 | 600,000 | 1,230 | 6,000 |
| 2005-12-02 | 604,000 | 605,000 | 598,000 | 600,000 | 1,109 | 6,000 |
| 2005-12-01 | 605,000 | 608,000 | 601,000 | 604,000 | 1,157 | 6,040 |
| 2005-11-30 | 614,000 | 614,000 | 598,000 | 608,000 | 2,300 | 6,080 |
| 2005-11-29 | 604,000 | 610,000 | 596,000 | 610,000 | 2,961 | 6,100 |
| 2005-11-28 | 589,000 | 610,000 | 588,000 | 603,000 | 4,044 | 6,030 |
| 2005-11-25 | 585,000 | 588,000 | 572,000 | 583,000 | 953 | 5,830 |
| 2005-11-24 | 595,000 | 595,000 | 582,000 | 585,000 | 1,119 | 5,850 |
| 2005-11-22 | 599,000 | 601,000 | 593,000 | 595,000 | 959 | 5,950 |
| 2005-11-21 | 600,000 | 606,000 | 597,000 | 597,000 | 1,864 | 5,970 |
| 2005-11-18 | 607,000 | 613,000 | 597,000 | 598,000 | 2,538 | 5,980 |
| 2005-11-17 | 589,000 | 618,000 | 586,000 | 608,000 | 2,402 | 6,080 |
| 2005-11-16 | 596,000 | 598,000 | 582,000 | 589,000 | 1,772 | 5,890 |
| 2005-11-15 | 618,000 | 619,000 | 600,000 | 604,000 | 1,500 | 6,040 |
| 2005-11-14 | 630,000 | 631,000 | 611,000 | 611,000 | 1,418 | 6,110 |
| 2005-11-11 | 605,000 | 625,000 | 603,000 | 623,000 | 2,648 | 6,230 |
| 2005-11-10 | 600,000 | 617,000 | 590,000 | 611,000 | 4,589 | 6,110 |
| 2005-11-09 | 675,000 | 677,000 | 634,000 | 640,000 | 2,580 | 6,400 |
| 2005-11-08 | 623,000 | 672,000 | 623,000 | 667,000 | 4,587 | 6,670 |
| 2005-11-07 | 627,000 | 633,000 | 621,000 | 621,000 | 928 | 6,210 |
| 2005-11-04 | 628,000 | 634,000 | 616,000 | 630,000 | 1,873 | 6,300 |
| 2005-11-02 | 643,000 | 645,000 | 625,000 | 630,000 | 2,709 | 6,300 |
| 2005-11-01 | 656,000 | 659,000 | 645,000 | 650,000 | 789 | 6,500 |
| 2005-10-31 | 653,000 | 665,000 | 644,000 | 659,000 | 2,704 | 6,590 |
| 2005-10-28 | 660,000 | 673,000 | 647,000 | 663,000 | 7,007 | 6,630 |
| 2005-10-27 | 610,000 | 661,000 | 603,000 | 646,000 | 8,112 | 6,460 |
| 2005-10-26 | 600,000 | 623,000 | 597,000 | 600,000 | 5,119 | 6,000 |
| 2005-10-25 | 639,000 | 657,000 | 628,000 | 640,000 | 4,870 | 6,400 |
| 2005-10-24 | 605,000 | 682,000 | 602,000 | 659,000 | 14,971 | 6,590 |
| 2005-10-21 | 561,000 | 595,000 | 558,000 | 595,000 | 2,279 | 5,950 |
| 2005-10-20 | 580,000 | 595,000 | 569,000 | 569,000 | 4,139 | 5,690 |
| 2005-10-19 | 562,000 | 583,000 | 552,000 | 578,000 | 5,853 | 5,780 |
| 2005-10-18 | 550,000 | 552,000 | 533,000 | 550,000 | 1,583 | 5,500 |
| 2005-10-17 | 532,000 | 560,000 | 529,000 | 547,000 | 5,005 | 5,470 |
| 2005-10-14 | 515,000 | 524,000 | 515,000 | 523,000 | 916 | 5,230 |
| 2005-10-13 | 518,000 | 520,000 | 511,000 | 516,000 | 612 | 5,160 |
| 2005-10-12 | 523,000 | 527,000 | 517,000 | 518,000 | 990 | 5,180 |
| 2005-10-11 | 517,000 | 527,000 | 517,000 | 520,000 | 828 | 5,200 |
| 2005-10-07 | 503,000 | 519,000 | 495,000 | 518,000 | 1,392 | 5,180 |
| 2005-10-06 | 518,000 | 519,000 | 507,000 | 510,000 | 1,155 | 5,100 |
| 2005-10-05 | 525,000 | 531,000 | 523,000 | 525,000 | 1,912 | 5,250 |
| 2005-10-04 | 514,000 | 536,000 | 513,000 | 532,000 | 4,397 | 5,320 |
| 2005-10-03 | 504,000 | 516,000 | 501,000 | 510,000 | 1,877 | 5,100 |
| 2005-09-30 | 481,000 | 500,000 | 472,000 | 500,000 | 1,194 | 5,000 |
| 2005-09-29 | 510,000 | 518,000 | 476,000 | 491,000 | 3,045 | 4,910 |
| 2005-09-28 | 469,000 | 511,000 | 463,000 | 502,000 | 4,404 | 5,020 |
| 2005-09-27 | 494,000 | 539,000 | 452,000 | 470,000 | 4,456 | 4,700 |
| 2005-09-26 | 555,000 | 555,000 | 510,000 | 514,000 | 3,263 | 5,140 |
| 2005-09-22 | 532,000 | 544,000 | 528,000 | 535,000 | 3,450 | 5,350 |
| 2005-09-21 | 571,000 | 578,000 | 550,000 | 552,000 | 6,891 | 5,520 |
| 2005-09-20 | 573,000 | 605,000 | 560,000 | 591,000 | 18,036 | 5,910 |
| 2005-09-16 | 540,000 | 568,000 | 505,000 | 513,000 | 15,846 | 5,130 |
| 2005-09-15 | 464,000 | 500,000 | 462,000 | 500,000 | 8,430 | 5,000 |
| 2005-09-14 | 451,000 | 455,000 | 445,000 | 450,000 | 3,917 | 4,500 |
| 2005-09-13 | 446,000 | 458,000 | 443,000 | 450,000 | 5,462 | 4,500 |
| 2005-09-12 | 438,000 | 451,000 | 429,000 | 443,000 | 7,303 | 4,430 |
| 2005-09-09 | 434,000 | 439,000 | 429,000 | 433,000 | 5,383 | 4,330 |
| 2005-09-08 | 416,000 | 441,000 | 416,000 | 438,000 | 13,142 | 4,380 |
| 2005-09-07 | 414,000 | 420,000 | 403,000 | 413,000 | 4,388 | 4,130 |
| 2005-09-06 | 424,000 | 429,000 | 413,000 | 416,000 | 7,726 | 4,160 |
| 2005-09-05 | 399,000 | 426,000 | 396,000 | 420,000 | 13,262 | 4,200 |
| 2005-09-02 | 371,000 | 413,000 | 371,000 | 395,000 | 21,974 | 3,950 |
| 2005-09-01 | 370,000 | 371,000 | 363,000 | 366,000 | 2,521 | 3,660 |
| 2005-08-31 | 348,000 | 369,000 | 348,000 | 365,000 | 4,798 | 3,650 |
| 2005-08-30 | 347,000 | 349,000 | 346,000 | 348,000 | 305 | 3,480 |
| 2005-08-29 | 349,000 | 349,000 | 345,000 | 347,000 | 222 | 3,470 |
| 2005-08-26 | 348,000 | 349,000 | 346,000 | 349,000 | 355 | 3,490 |
| 2005-08-25 | 346,000 | 349,000 | 339,000 | 345,000 | 618 | 3,450 |
| 2005-08-24 | 352,000 | 352,000 | 346,000 | 347,000 | 372 | 3,470 |
| 2005-08-23 | 349,000 | 354,000 | 349,000 | 352,000 | 1,157 | 3,520 |
| 2005-08-22 | 350,000 | 352,000 | 348,000 | 351,000 | 250 | 3,510 |
| 2005-08-19 | 353,000 | 353,000 | 349,000 | 349,000 | 592 | 3,490 |
| 2005-08-18 | 346,000 | 354,000 | 345,000 | 352,000 | 429 | 3,520 |
| 2005-08-17 | 346,000 | 350,000 | 345,000 | 346,000 | 694 | 3,460 |
| 2005-08-16 | 344,000 | 349,000 | 344,000 | 346,000 | 380 | 3,460 |
| 2005-08-15 | 348,000 | 353,000 | 346,000 | 347,000 | 430 | 3,470 |
| 2005-08-12 | 346,000 | 348,000 | 344,000 | 348,000 | 311 | 3,480 |
| 2005-08-11 | 345,000 | 349,000 | 342,000 | 346,000 | 726 | 3,460 |
| 2005-08-10 | 348,000 | 351,000 | 345,000 | 347,000 | 1,305 | 3,470 |
| 2005-08-09 | 329,000 | 347,000 | 324,000 | 343,000 | 1,322 | 3,430 |
| 2005-08-08 | 313,000 | 335,000 | 313,000 | 330,000 | 963 | 3,300 |
| 2005-08-05 | 329,000 | 333,000 | 320,000 | 328,000 | 1,108 | 3,280 |
| 2005-08-04 | 330,000 | 335,000 | 313,000 | 334,000 | 2,223 | 3,340 |
| 2005-08-03 | 345,000 | 346,000 | 336,000 | 337,000 | 1,622 | 3,370 |
| 2005-08-02 | 357,000 | 357,000 | 345,000 | 345,000 | 1,161 | 3,450 |
| 2005-08-01 | 346,000 | 354,000 | 345,000 | 354,000 | 1,393 | 3,540 |
| 2005-07-29 | 355,000 | 357,000 | 351,000 | 351,000 | 988 | 3,510 |
| 2005-07-28 | 362,000 | 362,000 | 355,000 | 358,000 | 1,475 | 3,580 |
| 2005-07-27 | 363,000 | 363,000 | 356,000 | 358,000 | 1,857 | 3,580 |
| 2005-07-26 | 375,000 | 377,000 | 359,000 | 364,000 | 12,160 | 3,640 |
| 2005-07-25 | 353,000 | 364,000 | 352,000 | 360,000 | 4,394 | 3,600 |
| 2005-07-22 | 342,000 | 352,000 | 342,000 | 349,000 | 932 | 3,490 |
| 2005-07-21 | 350,000 | 351,000 | 342,000 | 345,000 | 652 | 3,450 |
| 2005-07-20 | 350,000 | 352,000 | 344,000 | 348,000 | 1,016 | 3,480 |
| 2005-07-19 | 354,000 | 362,000 | 348,000 | 351,000 | 1,531 | 3,510 |
| 2005-07-15 | 359,000 | 363,000 | 350,000 | 352,000 | 2,200 | 3,520 |
| 2005-07-14 | 355,000 | 368,000 | 353,000 | 354,000 | 11,285 | 3,540 |
| 2005-07-13 | 353,000 | 364,000 | 348,000 | 356,000 | 7,497 | 3,560 |
| 2005-07-12 | 350,000 | 355,000 | 346,000 | 351,000 | 4,044 | 3,510 |
| 2005-07-11 | 338,000 | 346,000 | 337,000 | 345,000 | 1,915 | 3,450 |
| 2005-07-08 | 339,000 | 345,000 | 334,000 | 337,000 | 1,955 | 3,370 |
| 2005-07-07 | 338,000 | 349,000 | 334,000 | 339,000 | 2,437 | 3,390 |
| 2005-07-06 | 343,000 | 349,000 | 337,000 | 340,000 | 3,057 | 3,400 |
| 2005-07-05 | 359,000 | 361,000 | 341,000 | 343,000 | 5,189 | 3,430 |
| 2005-07-04 | 364,000 | 373,000 | 357,000 | 358,000 | 8,428 | 3,580 |
| 2005-07-01 | 368,000 | 379,000 | 358,000 | 364,000 | 20,233 | 3,640 |
| 2005-06-30 | 345,000 | 373,000 | 339,000 | 370,000 | 31,998 | 3,700 |
| 2005-06-29 | 338,000 | 350,000 | 335,000 | 348,000 | 14,115 | 3,480 |
| 2005-06-28 | 351,000 | 353,000 | 327,000 | 332,000 | 14,264 | 3,320 |
| 2005-06-27 | 342,000 | 374,000 | 336,000 | 346,000 | 46,378 | 3,460 |
| 2005-06-24 | 307,000 | 358,000 | 302,000 | 356,000 | 42,534 | 3,560 |
| 2005-06-23 | 317,000 | 331,000 | 301,000 | 308,000 | 42,154 | 3,080 |
| 2005-06-22 | 297,000 | 297,000 | 297,000 | 297,000 | 5,864 | 2,970 |
| 2005-06-21 | 260,000 | 260,000 | 253,000 | 257,000 | 445 | 2,570 |
| 2005-06-20 | 260,000 | 263,000 | 257,000 | 258,000 | 1,276 | 2,580 |
| 2005-06-17 | 246,000 | 264,000 | 245,000 | 259,000 | 3,420 | 2,590 |
| 2005-06-16 | 245,000 | 248,000 | 244,000 | 247,000 | 388 | 2,470 |
| 2005-06-15 | 240,000 | 250,000 | 240,000 | 248,000 | 611 | 2,480 |
| 2005-06-14 | 240,000 | 242,000 | 238,000 | 241,000 | 456 | 2,410 |
| 2005-06-13 | 247,000 | 247,000 | 240,000 | 240,000 | 151 | 2,400 |
| 2005-06-10 | 242,000 | 245,000 | 240,000 | 244,000 | 431 | 2,440 |
| 2005-06-09 | 245,000 | 248,000 | 237,000 | 246,000 | 485 | 2,460 |
| 2005-06-08 | 247,000 | 249,000 | 240,000 | 245,000 | 392 | 2,450 |
| 2005-06-07 | 252,000 | 252,000 | 243,000 | 245,000 | 672 | 2,450 |
| 2005-06-06 | 241,000 | 251,000 | 241,000 | 250,000 | 625 | 2,500 |
| 2005-06-03 | 252,000 | 253,000 | 245,000 | 245,000 | 1,750 | 2,450 |
| 2005-06-02 | 258,000 | 259,000 | 245,000 | 248,000 | 2,874 | 2,480 |
| 2005-06-01 | 233,000 | 271,000 | 230,000 | 257,000 | 7,363 | 2,570 |
| 2005-05-31 | 232,000 | 237,000 | 229,000 | 233,000 | 385 | 2,330 |
| 2005-05-30 | 232,000 | 234,000 | 230,000 | 233,000 | 386 | 2,330 |
| 2005-05-27 | 225,000 | 236,000 | 222,000 | 236,000 | 855 | 2,360 |
| 2005-05-26 | 236,000 | 237,000 | 228,000 | 229,000 | 729 | 2,290 |
| 2005-05-25 | 250,000 | 250,000 | 237,000 | 238,000 | 1,287 | 2,380 |
| 2005-05-24 | 246,000 | 252,000 | 242,000 | 250,000 | 1,578 | 2,500 |
| 2005-05-23 | 262,000 | 263,000 | 244,000 | 245,000 | 1,888 | 2,450 |
| 2005-05-20 | 276,000 | 279,000 | 256,000 | 258,000 | 4,335 | 2,580 |
| 2005-05-19 | 261,000 | 274,000 | 258,000 | 269,000 | 3,627 | 2,690 |
| 2005-05-18 | 247,000 | 263,000 | 238,000 | 259,000 | 3,700 | 2,590 |
| 2005-05-17 | 270,000 | 277,000 | 234,000 | 241,000 | 14,047 | 2,410 |
| 2005-05-16 | 275,000 | 303,000 | 253,000 | 262,000 | 26,167 | 2,620 |
| 2005-05-13 | 254,000 | 273,000 | 253,000 | 263,000 | 8,873 | 2,630 |
| 2005-05-12 | 238,000 | 252,000 | 235,000 | 250,000 | 1,059 | 2,500 |
| 2005-05-11 | 239,000 | 244,000 | 235,000 | 242,000 | 801 | 2,420 |
| 2005-05-10 | 250,000 | 256,000 | 245,000 | 248,000 | 1,547 | 2,480 |
| 2005-05-09 | 240,000 | 252,000 | 238,000 | 252,000 | 1,472 | 2,520 |
| 2005-05-06 | 235,000 | 239,000 | 231,000 | 238,000 | 492 | 2,380 |
| 2005-05-02 | 222,000 | 235,000 | 220,000 | 229,000 | 414 | 2,290 |
| 2005-04-28 | 221,000 | 224,000 | 221,000 | 222,000 | 87 | 2,220 |
| 2005-04-27 | 220,000 | 223,000 | 220,000 | 220,000 | 114 | 2,200 |
| 2005-04-26 | 225,000 | 226,000 | 220,000 | 223,000 | 301 | 2,230 |
| 2005-04-25 | 219,000 | 224,000 | 215,000 | 215,000 | 192 | 2,150 |
| 2005-04-22 | 219,000 | 226,000 | 219,000 | 223,000 | 239 | 2,230 |
| 2005-04-21 | 211,000 | 215,000 | 209,000 | 215,000 | 122 | 2,150 |
| 2005-04-20 | 211,000 | 213,000 | 210,000 | 213,000 | 105 | 2,130 |
| 2005-04-19 | 207,000 | 212,000 | 204,000 | 208,000 | 151 | 2,080 |
| 2005-04-18 | 207,000 | 208,000 | 201,000 | 201,000 | 216 | 2,010 |
| 2005-04-15 | 211,000 | 214,000 | 211,000 | 211,000 | 71 | 2,110 |
| 2005-04-14 | 214,000 | 214,000 | 211,000 | 214,000 | 56 | 2,140 |
| 2005-04-13 | 216,000 | 217,000 | 212,000 | 217,000 | 94 | 2,170 |
| 2005-04-12 | 220,000 | 221,000 | 215,000 | 216,000 | 129 | 2,160 |
| 2005-04-11 | 222,000 | 224,000 | 221,000 | 221,000 | 76 | 2,210 |
| 2005-04-08 | 228,000 | 228,000 | 222,000 | 225,000 | 73 | 2,250 |
| 2005-04-07 | 224,000 | 225,000 | 220,000 | 225,000 | 107 | 2,250 |
| 2005-04-06 | 229,000 | 229,000 | 222,000 | 225,000 | 116 | 2,250 |
| 2005-04-05 | 215,000 | 230,000 | 215,000 | 229,000 | 392 | 2,290 |
| 2005-04-04 | 209,000 | 215,000 | 209,000 | 215,000 | 105 | 2,150 |
| 2005-04-01 | 209,000 | 217,000 | 206,000 | 216,000 | 187 | 2,160 |
| 2005-03-31 | 210,000 | 211,000 | 208,000 | 210,000 | 47 | 2,100 |
| 2005-03-30 | 211,000 | 215,000 | 208,000 | 208,000 | 179 | 2,080 |
| 2005-03-29 | 216,000 | 218,000 | 212,000 | 215,000 | 115 | 2,150 |
| 2005-03-28 | 226,000 | 226,000 | 218,000 | 221,000 | 102 | 2,210 |
| 2005-03-25 | 229,000 | 229,000 | 225,000 | 226,000 | 65 | 2,260 |
| 2005-03-24 | 227,000 | 230,000 | 227,000 | 229,000 | 134 | 2,290 |
| 2005-03-23 | 232,000 | 233,000 | 224,000 | 229,000 | 174 | 2,290 |
| 2005-03-22 | 232,000 | 232,000 | 228,000 | 228,000 | 251 | 2,280 |
| 2005-03-18 | 228,000 | 231,000 | 226,000 | 228,000 | 185 | 2,280 |
| 2005-03-17 | 225,000 | 228,000 | 222,000 | 224,000 | 218 | 2,240 |
| 2005-03-16 | 225,000 | 228,000 | 221,000 | 228,000 | 161 | 2,280 |
| 2005-03-15 | 225,000 | 227,000 | 223,000 | 224,000 | 364 | 2,240 |
| 2005-03-14 | 224,000 | 225,000 | 222,000 | 223,000 | 360 | 2,230 |
| 2005-03-11 | 218,000 | 221,000 | 217,000 | 220,000 | 335 | 2,200 |
| 2005-03-10 | 222,000 | 224,000 | 220,000 | 221,000 | 588 | 2,210 |
| 2005-03-09 | 225,000 | 228,000 | 222,000 | 224,000 | 395 | 2,240 |
| 2005-03-08 | 226,000 | 228,000 | 223,000 | 226,000 | 108 | 2,260 |
| 2005-03-07 | 242,000 | 242,000 | 227,000 | 229,000 | 253 | 2,290 |
| 2005-03-04 | 238,000 | 241,000 | 236,000 | 238,000 | 63 | 2,380 |
| 2005-03-03 | 241,000 | 241,000 | 238,000 | 239,000 | 81 | 2,390 |
| 2005-03-02 | 244,000 | 245,000 | 240,000 | 240,000 | 81 | 2,400 |
| 2005-03-01 | 246,000 | 246,000 | 241,000 | 244,000 | 192 | 2,440 |
| 2005-02-28 | 248,000 | 248,000 | 240,000 | 246,000 | 196 | 2,460 |
| 2005-02-25 | 243,000 | 247,000 | 238,000 | 244,000 | 240 | 2,440 |
| 2005-02-24 | 235,000 | 247,000 | 235,000 | 243,000 | 334 | 2,430 |
| 2005-02-23 | 234,000 | 235,000 | 230,000 | 235,000 | 177 | 2,350 |
| 2005-02-22 | 234,000 | 236,000 | 231,000 | 235,000 | 137 | 2,350 |
| 2005-02-21 | 228,000 | 236,000 | 226,000 | 236,000 | 385 | 2,360 |
| 2005-02-18 | 231,000 | 236,000 | 228,000 | 236,000 | 134 | 2,360 |
| 2005-02-17 | 231,000 | 236,000 | 231,000 | 232,000 | 206 | 2,320 |
| 2005-02-16 | 241,000 | 242,000 | 235,000 | 237,000 | 235 | 2,370 |
| 2005-02-15 | 248,000 | 251,000 | 240,000 | 245,000 | 321 | 2,450 |
| 2005-02-14 | 243,000 | 255,000 | 239,000 | 248,000 | 1,125 | 2,480 |
| 2005-02-10 | 239,000 | 239,000 | 230,000 | 239,000 | 391 | 2,390 |
| 2005-02-09 | 239,000 | 241,000 | 236,000 | 236,000 | 189 | 2,360 |
| 2005-02-08 | 238,000 | 241,000 | 234,000 | 240,000 | 197 | 2,400 |
| 2005-02-07 | 240,000 | 245,000 | 237,000 | 239,000 | 518 | 2,390 |
| 2005-02-04 | 239,000 | 250,000 | 237,000 | 248,000 | 834 | 2,480 |
| 2005-02-03 | 239,000 | 252,000 | 238,000 | 250,000 | 1,305 | 2,500 |
| 2005-02-02 | 240,000 | 242,000 | 234,000 | 239,000 | 708 | 2,390 |
| 2005-02-01 | 225,000 | 243,000 | 223,000 | 240,000 | 1,787 | 2,400 |
| 2005-01-31 | 211,000 | 223,000 | 209,000 | 223,000 | 900 | 2,230 |
| 2005-01-28 | 207,000 | 210,000 | 205,000 | 209,000 | 217 | 2,090 |
| 2005-01-27 | 212,000 | 214,000 | 205,000 | 207,000 | 348 | 2,070 |
| 2005-01-26 | 220,000 | 221,000 | 212,000 | 213,000 | 476 | 2,130 |
| 2005-01-25 | 210,000 | 218,000 | 207,000 | 218,000 | 557 | 2,180 |
| 2005-01-24 | 206,000 | 217,000 | 205,000 | 210,000 | 450 | 2,100 |
| 2005-01-21 | 210,000 | 218,000 | 206,000 | 210,000 | 767 | 2,100 |
| 2005-01-20 | 201,000 | 213,000 | 201,000 | 212,000 | 1,381 | 2,120 |
| 2005-01-19 | 194,000 | 204,000 | 193,000 | 201,000 | 608 | 2,010 |
| 2005-01-18 | 193,000 | 195,000 | 192,000 | 194,000 | 183 | 1,940 |
| 2005-01-17 | 189,000 | 192,000 | 188,000 | 191,000 | 163 | 1,910 |
| 2005-01-14 | 186,000 | 191,000 | 186,000 | 189,000 | 195 | 1,890 |
| 2005-01-13 | 190,000 | 194,000 | 187,000 | 188,000 | 196 | 1,880 |
| 2005-01-12 | 193,000 | 195,000 | 192,000 | 193,000 | 97 | 1,930 |
| 2005-01-11 | 195,000 | 195,000 | 192,000 | 193,000 | 125 | 1,930 |
| 2005-01-07 | 200,000 | 201,000 | 190,000 | 194,000 | 340 | 1,940 |
| 2005-01-06 | 194,000 | 205,000 | 192,000 | 197,000 | 925 | 1,970 |
| 2005-01-05 | 187,000 | 192,000 | 186,000 | 190,000 | 341 | 1,900 |
| 2005-01-04 | 188,000 | 190,000 | 186,000 | 190,000 | 102 | 1,900 |
分割・併合履歴 ： [2014-03-27]1株→100株
