4312 サイバネットシステム(株) 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 | 147,000 | 147,000 | 143,000 | 146,000 | 511 | 1,460 |
| 2005-12-29 | 143,000 | 148,000 | 143,000 | 146,000 | 1,690 | 1,460 |
| 2005-12-28 | 141,000 | 144,000 | 141,000 | 143,000 | 522 | 1,430 |
| 2005-12-27 | 143,000 | 144,000 | 142,000 | 143,000 | 602 | 1,430 |
| 2005-12-26 | 145,000 | 145,000 | 142,000 | 145,000 | 1,101 | 1,450 |
| 2005-12-22 | 142,000 | 143,000 | 141,000 | 143,000 | 654 | 1,430 |
| 2005-12-21 | 143,000 | 147,000 | 141,000 | 141,000 | 1,427 | 1,410 |
| 2005-12-20 | 142,000 | 146,000 | 141,000 | 143,000 | 2,174 | 1,430 |
| 2005-12-19 | 143,000 | 144,000 | 140,000 | 140,000 | 746 | 1,400 |
| 2005-12-16 | 138,000 | 142,000 | 138,000 | 142,000 | 1,163 | 1,420 |
| 2005-12-15 | 140,000 | 141,000 | 138,000 | 138,000 | 678 | 1,380 |
| 2005-12-14 | 145,000 | 146,000 | 139,000 | 141,000 | 1,769 | 1,410 |
| 2005-12-13 | 145,000 | 147,000 | 143,000 | 143,000 | 2,434 | 1,430 |
| 2005-12-12 | 142,000 | 149,000 | 142,000 | 148,000 | 4,580 | 1,480 |
| 2005-12-09 | 139,000 | 142,000 | 137,000 | 141,000 | 3,215 | 1,410 |
| 2005-12-08 | 141,000 | 141,000 | 136,000 | 137,000 | 1,606 | 1,370 |
| 2005-12-07 | 135,000 | 143,000 | 134,000 | 142,000 | 5,650 | 1,420 |
| 2005-12-06 | 134,000 | 136,000 | 130,000 | 134,000 | 1,991 | 1,340 |
| 2005-12-05 | 135,000 | 135,000 | 132,000 | 133,000 | 1,152 | 1,330 |
| 2005-12-02 | 133,000 | 135,000 | 132,000 | 135,000 | 1,505 | 1,350 |
| 2005-12-01 | 133,000 | 136,000 | 129,000 | 136,000 | 3,876 | 1,360 |
| 2005-11-30 | 123,000 | 136,000 | 122,000 | 136,000 | 11,416 | 1,360 |
| 2005-11-29 | 119,000 | 122,000 | 119,000 | 122,000 | 1,527 | 1,220 |
| 2005-11-28 | 120,000 | 120,000 | 118,000 | 118,000 | 928 | 1,180 |
| 2005-11-25 | 119,000 | 121,000 | 118,000 | 120,000 | 1,297 | 1,200 |
| 2005-11-24 | 123,000 | 123,000 | 120,000 | 120,000 | 1,226 | 1,200 |
| 2005-11-22 | 122,000 | 123,000 | 120,000 | 121,000 | 918 | 1,210 |
| 2005-11-21 | 125,000 | 126,000 | 121,000 | 122,000 | 2,620 | 1,220 |
| 2005-11-18 | 121,000 | 123,000 | 121,000 | 123,000 | 1,356 | 1,230 |
| 2005-11-17 | 120,000 | 123,000 | 119,000 | 121,000 | 1,791 | 1,210 |
| 2005-11-16 | 121,000 | 122,000 | 119,000 | 119,000 | 1,421 | 1,190 |
| 2005-11-15 | 121,000 | 122,000 | 117,000 | 121,000 | 3,693 | 1,210 |
| 2005-11-14 | 119,000 | 128,000 | 119,000 | 121,000 | 8,573 | 1,210 |
| 2005-11-11 | 118,000 | 119,000 | 117,000 | 117,000 | 638 | 1,170 |
| 2005-11-10 | 117,000 | 119,000 | 117,000 | 118,000 | 847 | 1,180 |
| 2005-11-09 | 121,000 | 121,000 | 117,000 | 117,000 | 1,077 | 1,170 |
| 2005-11-08 | 116,000 | 121,000 | 115,000 | 121,000 | 2,054 | 1,210 |
| 2005-11-07 | 116,000 | 117,000 | 115,000 | 116,000 | 1,119 | 1,160 |
| 2005-11-04 | 118,000 | 119,000 | 116,000 | 116,000 | 1,277 | 1,160 |
| 2005-11-02 | 120,000 | 120,000 | 118,000 | 119,000 | 973 | 1,190 |
| 2005-11-01 | 120,000 | 121,000 | 119,000 | 119,000 | 611 | 1,190 |
| 2005-10-31 | 121,000 | 122,000 | 118,000 | 118,000 | 1,397 | 1,180 |
| 2005-10-28 | 121,000 | 121,000 | 119,000 | 120,000 | 828 | 1,200 |
| 2005-10-27 | 121,000 | 121,000 | 118,000 | 120,000 | 1,356 | 1,200 |
| 2005-10-26 | 122,000 | 122,000 | 120,000 | 121,000 | 616 | 1,210 |
| 2005-10-25 | 123,000 | 124,000 | 120,000 | 121,000 | 874 | 1,210 |
| 2005-10-24 | 124,000 | 124,000 | 122,000 | 122,000 | 734 | 1,220 |
| 2005-10-21 | 122,000 | 123,000 | 120,000 | 122,000 | 964 | 1,220 |
| 2005-10-20 | 125,000 | 125,000 | 121,000 | 122,000 | 959 | 1,220 |
| 2005-10-19 | 123,000 | 125,000 | 122,000 | 123,000 | 1,394 | 1,230 |
| 2005-10-18 | 120,000 | 125,000 | 119,000 | 125,000 | 2,608 | 1,250 |
| 2005-10-17 | 120,000 | 120,000 | 117,000 | 119,000 | 977 | 1,190 |
| 2005-10-14 | 121,000 | 121,000 | 118,000 | 119,000 | 1,164 | 1,190 |
| 2005-10-13 | 122,000 | 123,000 | 119,000 | 121,000 | 1,387 | 1,210 |
| 2005-10-12 | 122,000 | 124,000 | 121,000 | 123,000 | 909 | 1,230 |
| 2005-10-11 | 125,000 | 126,000 | 121,000 | 123,000 | 1,749 | 1,230 |
| 2005-10-07 | 124,000 | 127,000 | 122,000 | 127,000 | 821 | 1,270 |
| 2005-10-06 | 126,000 | 127,000 | 124,000 | 124,000 | 867 | 1,240 |
| 2005-10-05 | 128,000 | 128,000 | 126,000 | 126,000 | 1,007 | 1,260 |
| 2005-10-04 | 128,000 | 128,000 | 125,000 | 127,000 | 1,127 | 1,270 |
| 2005-10-03 | 129,000 | 129,000 | 126,000 | 128,000 | 999 | 1,280 |
| 2005-09-30 | 127,000 | 130,000 | 126,000 | 130,000 | 1,284 | 1,300 |
| 2005-09-29 | 131,000 | 131,000 | 126,000 | 127,000 | 1,443 | 1,270 |
| 2005-09-28 | 131,000 | 133,000 | 131,000 | 132,000 | 626 | 1,320 |
| 2005-09-27 | 134,000 | 134,000 | 130,000 | 130,000 | 850 | 1,300 |
| 2005-09-26 | 132,000 | 134,000 | 132,000 | 134,000 | 867 | 1,340 |
| 2005-09-22 | 133,000 | 135,000 | 132,000 | 132,000 | 697 | 1,320 |
| 2005-09-21 | 136,000 | 136,000 | 132,000 | 132,000 | 920 | 1,320 |
| 2005-09-20 | 137,000 | 137,000 | 134,000 | 135,000 | 1,180 | 1,350 |
| 2005-09-16 | 138,000 | 139,000 | 136,000 | 138,000 | 1,130 | 1,380 |
| 2005-09-15 | 140,000 | 142,000 | 136,000 | 138,000 | 3,183 | 1,380 |
| 2005-09-14 | 137,000 | 138,000 | 134,000 | 138,000 | 1,917 | 1,380 |
| 2005-09-13 | 135,000 | 139,000 | 134,000 | 137,000 | 3,422 | 1,370 |
| 2005-09-12 | 133,000 | 137,000 | 132,000 | 136,000 | 2,140 | 1,360 |
| 2005-09-09 | 132,000 | 132,000 | 130,000 | 132,000 | 1,160 | 1,320 |
| 2005-09-08 | 131,000 | 132,000 | 130,000 | 130,000 | 712 | 1,300 |
| 2005-09-07 | 132,000 | 133,000 | 130,000 | 130,000 | 879 | 1,300 |
| 2005-09-06 | 133,000 | 133,000 | 131,000 | 131,000 | 686 | 1,310 |
| 2005-09-05 | 132,000 | 132,000 | 130,000 | 132,000 | 899 | 1,320 |
| 2005-09-02 | 132,000 | 133,000 | 130,000 | 132,000 | 727 | 1,320 |
| 2005-09-01 | 133,000 | 134,000 | 131,000 | 131,000 | 1,402 | 1,310 |
| 2005-08-31 | 133,000 | 134,000 | 131,000 | 131,000 | 1,052 | 1,310 |
| 2005-08-30 | 132,000 | 134,000 | 132,000 | 134,000 | 1,183 | 1,340 |
| 2005-08-29 | 134,000 | 135,000 | 131,000 | 131,000 | 1,460 | 1,310 |
| 2005-08-26 | 134,000 | 135,000 | 132,000 | 134,000 | 1,879 | 1,340 |
| 2005-08-25 | 138,000 | 138,000 | 133,000 | 135,000 | 1,441 | 1,350 |
| 2005-08-24 | 138,000 | 140,000 | 135,000 | 138,000 | 3,423 | 1,380 |
| 2005-08-23 | 131,000 | 150,000 | 131,000 | 142,000 | 10,183 | 1,420 |
| 2005-08-22 | 132,000 | 133,000 | 130,000 | 131,000 | 1,061 | 1,310 |
| 2005-08-19 | 135,000 | 135,000 | 133,000 | 133,000 | 468 | 1,330 |
| 2005-08-18 | 135,000 | 136,000 | 134,000 | 136,000 | 496 | 1,360 |
| 2005-08-17 | 135,000 | 136,000 | 134,000 | 134,000 | 993 | 1,340 |
| 2005-08-16 | 134,000 | 137,000 | 133,000 | 135,000 | 1,104 | 1,350 |
| 2005-08-15 | 139,000 | 139,000 | 135,000 | 137,000 | 826 | 1,370 |
| 2005-08-12 | 139,000 | 141,000 | 138,000 | 139,000 | 531 | 1,390 |
| 2005-08-11 | 142,000 | 143,000 | 140,000 | 141,000 | 1,001 | 1,410 |
| 2005-08-10 | 141,000 | 143,000 | 140,000 | 142,000 | 1,321 | 1,420 |
| 2005-08-09 | 137,000 | 141,000 | 134,000 | 141,000 | 1,522 | 1,410 |
| 2005-08-08 | 128,000 | 138,000 | 127,000 | 138,000 | 2,290 | 1,380 |
| 2005-08-05 | 135,000 | 139,000 | 135,000 | 136,000 | 1,078 | 1,360 |
| 2005-08-04 | 140,000 | 142,000 | 132,000 | 136,000 | 2,907 | 1,360 |
| 2005-08-03 | 146,000 | 147,000 | 140,000 | 140,000 | 2,166 | 1,400 |
| 2005-08-02 | 151,000 | 155,000 | 145,000 | 147,000 | 6,479 | 1,470 |
| 2005-08-01 | 143,000 | 144,000 | 141,000 | 143,000 | 989 | 1,430 |
| 2005-07-29 | 146,000 | 146,000 | 142,000 | 143,000 | 993 | 1,430 |
| 2005-07-28 | 146,000 | 148,000 | 143,000 | 147,000 | 2,120 | 1,470 |
| 2005-07-27 | 148,000 | 150,000 | 145,000 | 148,000 | 1,705 | 1,480 |
| 2005-07-26 | 150,000 | 152,000 | 147,000 | 149,000 | 1,973 | 1,490 |
| 2005-07-25 | 152,000 | 153,000 | 149,000 | 150,000 | 1,870 | 1,500 |
| 2005-07-22 | 150,000 | 153,000 | 149,000 | 153,000 | 3,689 | 1,530 |
| 2005-07-21 | 149,000 | 159,000 | 148,000 | 155,000 | 4,480 | 1,550 |
| 2005-07-20 | 150,000 | 153,000 | 148,000 | 151,000 | 4,307 | 1,510 |
| 2005-07-19 | 154,000 | 157,000 | 153,000 | 155,000 | 1,734 | 1,550 |
| 2005-07-15 | 162,000 | 163,000 | 158,000 | 160,000 | 674 | 1,600 |
| 2005-07-14 | 163,000 | 163,000 | 159,000 | 162,000 | 815 | 1,620 |
| 2005-07-13 | 167,000 | 168,000 | 159,000 | 163,000 | 1,737 | 1,630 |
| 2005-07-12 | 162,000 | 171,000 | 162,000 | 165,000 | 6,915 | 1,650 |
| 2005-07-11 | 155,000 | 166,000 | 153,000 | 164,000 | 7,396 | 1,640 |
| 2005-07-08 | 152,000 | 153,000 | 150,000 | 152,000 | 740 | 1,520 |
| 2005-07-07 | 155,000 | 157,000 | 152,000 | 154,000 | 1,899 | 1,540 |
| 2005-07-06 | 150,000 | 163,000 | 148,000 | 159,000 | 6,914 | 1,590 |
| 2005-07-05 | 154,000 | 154,000 | 148,000 | 148,000 | 866 | 1,480 |
| 2005-07-04 | 155,000 | 156,000 | 152,000 | 154,000 | 911 | 1,540 |
| 2005-07-01 | 154,000 | 155,000 | 149,000 | 152,000 | 1,683 | 1,520 |
| 2005-06-30 | 160,000 | 160,000 | 155,000 | 157,000 | 1,211 | 1,570 |
| 2005-06-29 | 167,000 | 167,000 | 158,000 | 160,000 | 2,736 | 1,600 |
| 2005-06-28 | 160,000 | 163,000 | 158,000 | 161,000 | 1,480 | 1,610 |
| 2005-06-27 | 162,000 | 164,000 | 157,000 | 158,000 | 2,388 | 1,580 |
| 2005-06-24 | 157,000 | 167,000 | 156,000 | 162,000 | 3,166 | 1,620 |
| 2005-06-23 | 164,000 | 165,000 | 156,000 | 160,000 | 3,533 | 1,600 |
| 2005-06-22 | 173,000 | 178,000 | 160,000 | 164,000 | 19,499 | 1,640 |
| 2005-06-21 | 164,000 | 183,000 | 162,000 | 164,000 | 49,460 | 1,640 |
| 2005-06-20 | 137,000 | 156,000 | 137,000 | 156,000 | 16,090 | 1,560 |
| 2005-06-17 | 139,000 | 141,000 | 134,000 | 136,000 | 2,968 | 1,360 |
| 2005-06-16 | 149,000 | 150,000 | 137,000 | 139,000 | 3,938 | 1,390 |
| 2005-06-15 | 155,000 | 156,000 | 142,000 | 147,000 | 13,351 | 1,470 |
| 2005-06-14 | 156,000 | 182,000 | 140,000 | 141,000 | 34,548 | 1,410 |
| 2005-06-13 | 151,000 | 154,000 | 145,000 | 154,000 | 15,006 | 1,540 |
| 2005-06-10 | 116,000 | 134,000 | 116,000 | 134,000 | 6,524 | 1,340 |
| 2005-06-09 | 117,000 | 118,000 | 114,000 | 114,000 | 530 | 1,140 |
| 2005-06-08 | 116,000 | 116,000 | 115,000 | 116,000 | 546 | 1,160 |
| 2005-06-07 | 118,000 | 119,000 | 114,000 | 116,000 | 943 | 1,160 |
| 2005-06-06 | 119,000 | 120,000 | 116,000 | 117,000 | 415 | 1,170 |
| 2005-06-03 | 122,000 | 122,000 | 118,000 | 119,000 | 430 | 1,190 |
| 2005-06-02 | 122,000 | 122,000 | 121,000 | 121,000 | 313 | 1,210 |
| 2005-06-01 | 122,000 | 123,000 | 120,000 | 121,000 | 712 | 1,210 |
| 2005-05-31 | 125,000 | 125,000 | 122,000 | 124,000 | 433 | 1,240 |
| 2005-05-30 | 127,000 | 127,000 | 124,000 | 125,000 | 803 | 1,250 |
| 2005-05-27 | 129,000 | 131,000 | 123,000 | 127,000 | 1,314 | 1,270 |
| 2005-05-26 | 131,000 | 141,000 | 123,000 | 125,000 | 3,935 | 1,250 |
| 2005-05-25 | 360,000 | 363,000 | 351,999 | 363,000 | 918 | 1,210 |
| 2005-05-24 | 359,001 | 363,999 | 359,001 | 360,999 | 543 | 1,203.33 |
| 2005-05-23 | 363,999 | 363,999 | 356,001 | 360,000 | 310 | 1,200 |
| 2005-05-20 | 366,000 | 368,001 | 359,001 | 360,999 | 325 | 1,203.33 |
| 2005-05-19 | 359,001 | 368,001 | 357,999 | 365,001 | 801 | 1,216.67 |
| 2005-05-18 | 342,999 | 357,000 | 342,999 | 354,999 | 394 | 1,183.33 |
| 2005-05-17 | 356,001 | 357,000 | 338,001 | 338,001 | 579 | 1,126.67 |
| 2005-05-16 | 365,001 | 366,000 | 357,999 | 357,999 | 602 | 1,193.33 |
| 2005-05-13 | 357,999 | 362,001 | 350,001 | 357,999 | 318 | 1,193.33 |
| 2005-05-12 | 363,999 | 363,999 | 357,999 | 359,001 | 360 | 1,196.67 |
| 2005-05-11 | 363,000 | 363,999 | 360,000 | 363,999 | 374 | 1,213.33 |
| 2005-05-10 | 366,000 | 366,000 | 360,999 | 363,999 | 674 | 1,213.33 |
| 2005-05-09 | 357,999 | 366,000 | 357,000 | 357,999 | 1,477 | 1,193.33 |
| 2005-05-06 | 357,999 | 357,999 | 353,001 | 357,000 | 701 | 1,190 |
| 2005-05-02 | 354,000 | 359,001 | 351,999 | 354,999 | 764 | 1,183.33 |
| 2005-04-28 | 345,000 | 354,000 | 345,000 | 351,000 | 700 | 1,170 |
| 2005-04-27 | 347,001 | 347,001 | 342,000 | 344,001 | 436 | 1,146.67 |
| 2005-04-26 | 347,001 | 347,001 | 342,999 | 347,001 | 471 | 1,156.67 |
| 2005-04-25 | 342,000 | 347,001 | 342,000 | 345,999 | 607 | 1,153.33 |
| 2005-04-22 | 359,001 | 360,000 | 336,999 | 342,000 | 2,282 | 1,140 |
| 2005-04-21 | 312,000 | 360,999 | 306,999 | 347,001 | 1,500 | 1,156.67 |
| 2005-04-20 | 312,999 | 317,001 | 312,000 | 312,000 | 445 | 1,040 |
| 2005-04-19 | 315,999 | 315,999 | 308,001 | 312,000 | 494 | 1,040 |
| 2005-04-18 | 315,000 | 318,000 | 311,001 | 317,001 | 442 | 1,056.67 |
| 2005-04-15 | 327,999 | 330,999 | 323,001 | 324,000 | 162 | 1,080 |
| 2005-04-14 | 336,999 | 336,999 | 327,999 | 332,001 | 329 | 1,106.67 |
| 2005-04-13 | 339,000 | 344,001 | 336,000 | 339,999 | 1,280 | 1,133.33 |
| 2005-04-12 | 330,000 | 335,001 | 329,001 | 332,001 | 821 | 1,106.67 |
| 2005-04-11 | 327,999 | 330,999 | 323,001 | 329,001 | 275 | 1,096.67 |
| 2005-04-08 | 327,999 | 332,001 | 326,001 | 327,999 | 230 | 1,093.33 |
| 2005-04-07 | 323,001 | 332,001 | 321,999 | 329,001 | 523 | 1,096.67 |
| 2005-04-06 | 318,999 | 321,000 | 318,000 | 321,000 | 182 | 1,070 |
| 2005-04-05 | 312,999 | 318,999 | 312,999 | 317,001 | 344 | 1,056.67 |
| 2005-04-04 | 311,001 | 315,999 | 311,001 | 315,999 | 190 | 1,053.33 |
| 2005-04-01 | 315,999 | 315,999 | 312,000 | 312,000 | 88 | 1,040 |
| 2005-03-31 | 312,999 | 315,999 | 312,000 | 315,999 | 73 | 1,053.33 |
| 2005-03-30 | 311,001 | 315,000 | 311,001 | 312,999 | 123 | 1,043.33 |
| 2005-03-29 | 315,999 | 318,000 | 309,999 | 312,999 | 171 | 1,043.33 |
| 2005-03-28 | 318,999 | 320,001 | 315,000 | 315,999 | 126 | 1,053.33 |
| 2005-03-25 | 321,000 | 324,000 | 314,001 | 315,000 | 262 | 1,050 |
| 2005-03-24 | 321,000 | 324,000 | 318,999 | 321,000 | 326 | 1,070 |
| 2005-03-23 | 315,000 | 318,000 | 314,001 | 318,000 | 376 | 1,060 |
| 2005-03-22 | 312,000 | 317,001 | 312,000 | 312,999 | 390 | 1,043.33 |
| 2005-03-18 | 312,999 | 314,001 | 311,001 | 312,000 | 522 | 1,040 |
| 2005-03-17 | 317,001 | 320,001 | 315,000 | 315,999 | 285 | 1,053.33 |
| 2005-03-16 | 321,000 | 324,000 | 318,999 | 321,000 | 163 | 1,070 |
| 2005-03-15 | 327,000 | 327,999 | 321,999 | 323,001 | 202 | 1,076.67 |
| 2005-03-14 | 327,000 | 329,001 | 327,000 | 327,000 | 174 | 1,090 |
| 2005-03-11 | 323,001 | 327,000 | 323,001 | 324,000 | 272 | 1,080 |
| 2005-03-10 | 324,999 | 327,000 | 324,000 | 324,999 | 242 | 1,083.33 |
| 2005-03-09 | 324,999 | 327,999 | 324,999 | 326,001 | 177 | 1,086.67 |
| 2005-03-08 | 327,999 | 330,999 | 324,000 | 324,999 | 253 | 1,083.33 |
| 2005-03-07 | 332,001 | 333,999 | 329,001 | 330,999 | 292 | 1,103.33 |
| 2005-03-04 | 329,001 | 335,001 | 327,999 | 330,999 | 230 | 1,103.33 |
| 2005-03-03 | 327,999 | 332,001 | 327,999 | 330,000 | 295 | 1,100 |
| 2005-03-02 | 333,000 | 333,999 | 326,001 | 327,000 | 244 | 1,090 |
| 2005-03-01 | 335,001 | 336,999 | 333,000 | 336,000 | 159 | 1,120 |
| 2005-02-28 | 329,001 | 338,001 | 327,000 | 338,001 | 348 | 1,126.67 |
| 2005-02-25 | 320,001 | 326,001 | 320,001 | 321,000 | 114 | 1,070 |
| 2005-02-24 | 323,001 | 323,001 | 315,000 | 321,999 | 219 | 1,073.33 |
| 2005-02-23 | 327,999 | 329,001 | 324,000 | 324,999 | 140 | 1,083.33 |
| 2005-02-22 | 330,000 | 333,999 | 329,001 | 330,999 | 149 | 1,103.33 |
| 2005-02-21 | 327,999 | 333,000 | 327,999 | 330,999 | 127 | 1,103.33 |
| 2005-02-18 | 329,001 | 332,001 | 324,000 | 324,999 | 303 | 1,083.33 |
| 2005-02-17 | 329,001 | 332,001 | 324,000 | 330,999 | 283 | 1,103.33 |
| 2005-02-16 | 339,000 | 342,999 | 326,001 | 329,001 | 682 | 1,096.67 |
| 2005-02-15 | 345,999 | 351,000 | 345,999 | 348,999 | 206 | 1,163.33 |
| 2005-02-14 | 350,001 | 354,000 | 342,000 | 345,000 | 159 | 1,150 |
| 2005-02-10 | 353,001 | 354,000 | 347,001 | 351,000 | 217 | 1,170 |
| 2005-02-09 | 359,001 | 359,001 | 351,000 | 353,001 | 210 | 1,176.67 |
| 2005-02-08 | 354,000 | 360,000 | 353,001 | 357,000 | 282 | 1,190 |
| 2005-02-07 | 344,001 | 354,999 | 344,001 | 354,999 | 211 | 1,183.33 |
| 2005-02-04 | 345,999 | 348,999 | 342,999 | 345,999 | 167 | 1,153.33 |
| 2005-02-03 | 350,001 | 350,001 | 345,000 | 345,999 | 200 | 1,153.33 |
| 2005-02-02 | 354,000 | 354,999 | 347,001 | 350,001 | 344 | 1,166.67 |
| 2005-02-01 | 341,001 | 351,999 | 339,999 | 351,999 | 444 | 1,173.33 |
| 2005-01-31 | 335,001 | 341,001 | 335,001 | 339,999 | 355 | 1,133.33 |
| 2005-01-28 | 333,000 | 339,999 | 333,000 | 336,000 | 173 | 1,120 |
| 2005-01-27 | 345,000 | 345,999 | 336,000 | 336,999 | 343 | 1,123.33 |
| 2005-01-26 | 345,000 | 354,000 | 342,999 | 342,999 | 499 | 1,143.33 |
| 2005-01-25 | 348,999 | 354,000 | 345,000 | 345,000 | 455 | 1,150 |
| 2005-01-24 | 336,999 | 351,999 | 336,999 | 348,999 | 1,057 | 1,163.33 |
| 2005-01-21 | 327,000 | 335,001 | 324,999 | 333,000 | 425 | 1,110 |
| 2005-01-20 | 324,999 | 330,000 | 321,000 | 324,000 | 491 | 1,080 |
| 2005-01-19 | 333,999 | 336,000 | 327,999 | 330,000 | 460 | 1,100 |
| 2005-01-18 | 335,001 | 335,001 | 330,000 | 333,000 | 256 | 1,110 |
| 2005-01-17 | 324,000 | 338,001 | 323,001 | 336,000 | 659 | 1,120 |
| 2005-01-14 | 321,000 | 321,999 | 315,999 | 321,000 | 245 | 1,070 |
| 2005-01-13 | 323,001 | 324,999 | 321,000 | 321,000 | 400 | 1,070 |
| 2005-01-12 | 326,001 | 327,000 | 321,999 | 321,999 | 660 | 1,073.33 |
| 2005-01-11 | 321,000 | 326,001 | 321,000 | 324,999 | 458 | 1,083.33 |
| 2005-01-07 | 323,001 | 324,999 | 318,000 | 318,000 | 354 | 1,060 |
| 2005-01-06 | 317,001 | 324,999 | 317,001 | 318,999 | 708 | 1,063.33 |
| 2005-01-05 | 318,999 | 318,999 | 312,999 | 315,999 | 326 | 1,053.33 |
| 2005-01-04 | 315,999 | 321,000 | 312,000 | 321,000 | 73 | 1,070 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-05-26]1株→3株 [2003-11-25]1株→3株 [2002-01-28]1株→4株