4316 (株)ビーマップ 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 | 190,000 | 193,000 | 188,000 | 191,000 | 160 | 1,910 |
| 2005-12-29 | 192,000 | 196,000 | 190,000 | 193,000 | 375 | 1,930 |
| 2005-12-28 | 186,000 | 195,000 | 185,000 | 189,000 | 386 | 1,890 |
| 2005-12-27 | 191,000 | 192,000 | 183,000 | 188,000 | 488 | 1,880 |
| 2005-12-26 | 204,000 | 204,000 | 192,000 | 192,000 | 777 | 1,920 |
| 2005-12-22 | 205,000 | 205,000 | 197,000 | 199,000 | 524 | 1,990 |
| 2005-12-21 | 204,000 | 205,000 | 197,000 | 200,000 | 1,454 | 2,000 |
| 2005-12-20 | 201,000 | 207,000 | 194,000 | 194,000 | 1,696 | 1,940 |
| 2005-12-19 | 195,000 | 198,000 | 190,000 | 195,000 | 1,039 | 1,950 |
| 2005-12-16 | 186,000 | 195,000 | 186,000 | 189,000 | 874 | 1,890 |
| 2005-12-15 | 184,000 | 187,000 | 182,000 | 185,000 | 214 | 1,850 |
| 2005-12-14 | 186,000 | 187,000 | 183,000 | 185,000 | 249 | 1,850 |
| 2005-12-13 | 189,000 | 194,000 | 183,000 | 186,000 | 881 | 1,860 |
| 2005-12-12 | 190,000 | 195,000 | 173,000 | 183,000 | 4,949 | 1,830 |
| 2005-12-09 | 183,000 | 195,000 | 182,000 | 193,000 | 816 | 1,930 |
| 2005-12-08 | 193,000 | 193,000 | 182,000 | 183,000 | 503 | 1,830 |
| 2005-12-07 | 185,000 | 200,000 | 180,000 | 190,000 | 1,312 | 1,900 |
| 2005-12-06 | 185,000 | 192,000 | 182,000 | 187,000 | 1,139 | 1,870 |
| 2005-12-05 | 205,000 | 221,000 | 192,000 | 194,000 | 2,165 | 1,940 |
| 2005-12-02 | 177,000 | 205,000 | 177,000 | 205,000 | 2,079 | 2,050 |
| 2005-12-01 | 173,000 | 175,000 | 171,000 | 175,000 | 391 | 1,750 |
| 2005-11-30 | 180,000 | 182,000 | 176,000 | 179,000 | 401 | 1,790 |
| 2005-11-29 | 181,000 | 186,000 | 179,000 | 183,000 | 304 | 1,830 |
| 2005-11-28 | 198,000 | 198,000 | 185,000 | 186,000 | 280 | 1,860 |
| 2005-11-25 | 200,000 | 200,000 | 193,000 | 195,000 | 160 | 1,950 |
| 2005-11-24 | 203,000 | 205,000 | 198,000 | 200,000 | 249 | 2,000 |
| 2005-11-22 | 195,000 | 197,000 | 195,000 | 197,000 | 122 | 1,970 |
| 2005-11-21 | 202,000 | 202,000 | 195,000 | 195,000 | 136 | 1,950 |
| 2005-11-18 | 200,000 | 204,000 | 199,000 | 202,000 | 152 | 2,020 |
| 2005-11-17 | 201,000 | 206,000 | 201,000 | 201,000 | 105 | 2,010 |
| 2005-11-16 | 214,000 | 214,000 | 201,000 | 207,000 | 409 | 2,070 |
| 2005-11-15 | 205,000 | 214,000 | 195,000 | 214,000 | 981 | 2,140 |
| 2005-11-14 | 200,000 | 200,000 | 192,000 | 195,000 | 332 | 1,950 |
| 2005-11-11 | 203,000 | 204,000 | 199,000 | 201,000 | 284 | 2,010 |
| 2005-11-10 | 206,000 | 210,000 | 205,000 | 208,000 | 161 | 2,080 |
| 2005-11-09 | 204,000 | 216,000 | 201,000 | 212,000 | 230 | 2,120 |
| 2005-11-08 | 212,000 | 213,000 | 208,000 | 208,000 | 217 | 2,080 |
| 2005-11-07 | 216,000 | 217,000 | 211,000 | 211,000 | 189 | 2,110 |
| 2005-11-04 | 218,000 | 219,000 | 214,000 | 218,000 | 191 | 2,180 |
| 2005-11-02 | 215,000 | 215,000 | 210,000 | 213,000 | 256 | 2,130 |
| 2005-11-01 | 218,000 | 219,000 | 212,000 | 215,000 | 338 | 2,150 |
| 2005-10-31 | 223,000 | 223,000 | 219,000 | 219,000 | 212 | 2,190 |
| 2005-10-28 | 221,000 | 229,000 | 221,000 | 223,000 | 133 | 2,230 |
| 2005-10-27 | 230,000 | 230,000 | 222,000 | 223,000 | 150 | 2,230 |
| 2005-10-26 | 229,000 | 234,000 | 228,000 | 231,000 | 273 | 2,310 |
| 2005-10-25 | 238,000 | 247,000 | 228,000 | 230,000 | 728 | 2,300 |
| 2005-10-24 | 222,000 | 236,000 | 221,000 | 236,000 | 583 | 2,360 |
| 2005-10-21 | 224,000 | 225,000 | 220,000 | 221,000 | 300 | 2,210 |
| 2005-10-20 | 222,000 | 228,000 | 221,000 | 224,000 | 262 | 2,240 |
| 2005-10-19 | 221,000 | 228,000 | 220,000 | 223,000 | 301 | 2,230 |
| 2005-10-18 | 229,000 | 230,000 | 222,000 | 224,000 | 469 | 2,240 |
| 2005-10-17 | 230,000 | 231,000 | 218,000 | 230,000 | 907 | 2,300 |
| 2005-10-14 | 220,000 | 233,000 | 220,000 | 230,000 | 658 | 2,300 |
| 2005-10-13 | 225,000 | 226,000 | 210,000 | 225,000 | 995 | 2,250 |
| 2005-10-12 | 236,000 | 236,000 | 222,000 | 225,000 | 300 | 2,250 |
| 2005-10-11 | 238,000 | 244,000 | 223,000 | 234,000 | 230 | 2,340 |
| 2005-10-07 | 245,000 | 245,000 | 236,000 | 238,000 | 174 | 2,380 |
| 2005-10-06 | 245,000 | 250,000 | 241,000 | 245,000 | 181 | 2,450 |
| 2005-10-05 | 269,000 | 269,000 | 255,000 | 257,000 | 130 | 2,570 |
| 2005-10-04 | 265,000 | 270,000 | 260,000 | 265,000 | 183 | 2,650 |
| 2005-10-03 | 249,000 | 277,000 | 249,000 | 259,000 | 517 | 2,590 |
| 2005-09-30 | 234,000 | 253,000 | 230,000 | 253,000 | 452 | 2,530 |
| 2005-09-29 | 251,000 | 255,000 | 240,000 | 246,000 | 249 | 2,460 |
| 2005-09-28 | 261,000 | 267,000 | 245,000 | 247,000 | 457 | 2,470 |
| 2005-09-27 | 282,000 | 285,000 | 265,000 | 266,000 | 306 | 2,660 |
| 2005-09-26 | 299,000 | 299,000 | 284,000 | 289,000 | 128 | 2,890 |
| 2005-09-22 | 287,000 | 299,000 | 280,000 | 299,000 | 226 | 2,990 |
| 2005-09-21 | 300,000 | 300,000 | 285,000 | 290,000 | 321 | 2,900 |
| 2005-09-20 | 306,000 | 306,000 | 300,000 | 302,000 | 148 | 3,020 |
| 2005-09-16 | 308,000 | 308,000 | 301,000 | 306,000 | 210 | 3,060 |
| 2005-09-15 | 315,000 | 315,000 | 305,000 | 307,000 | 375 | 3,070 |
| 2005-09-14 | 302,000 | 316,000 | 301,000 | 310,000 | 555 | 3,100 |
| 2005-09-13 | 305,000 | 311,000 | 299,000 | 307,000 | 425 | 3,070 |
| 2005-09-12 | 334,000 | 334,000 | 304,000 | 305,000 | 640 | 3,050 |
| 2005-09-09 | 321,000 | 321,000 | 310,000 | 314,000 | 252 | 3,140 |
| 2005-09-08 | 318,000 | 318,000 | 308,000 | 315,000 | 135 | 3,150 |
| 2005-09-07 | 313,000 | 313,000 | 306,000 | 309,000 | 151 | 3,090 |
| 2005-09-06 | 322,000 | 322,000 | 309,000 | 313,000 | 179 | 3,130 |
| 2005-09-05 | 337,000 | 346,000 | 315,000 | 321,000 | 813 | 3,210 |
| 2005-09-02 | 312,000 | 335,000 | 312,000 | 335,000 | 1,071 | 3,350 |
| 2005-09-01 | 309,000 | 310,000 | 306,000 | 310,000 | 91 | 3,100 |
| 2005-08-31 | 310,000 | 310,000 | 304,000 | 309,000 | 81 | 3,090 |
| 2005-08-30 | 300,000 | 310,000 | 300,000 | 310,000 | 169 | 3,100 |
| 2005-08-29 | 303,000 | 305,000 | 300,000 | 304,000 | 55 | 3,040 |
| 2005-08-26 | 305,000 | 305,000 | 299,000 | 300,000 | 83 | 3,000 |
| 2005-08-25 | 305,000 | 305,000 | 300,000 | 305,000 | 99 | 3,050 |
| 2005-08-24 | 298,000 | 309,000 | 298,000 | 305,000 | 140 | 3,050 |
| 2005-08-23 | 300,000 | 318,000 | 300,000 | 310,000 | 204 | 3,100 |
| 2005-08-22 | 300,000 | 301,000 | 292,000 | 297,000 | 182 | 2,970 |
| 2005-08-19 | 305,000 | 307,000 | 300,000 | 303,000 | 170 | 3,030 |
| 2005-08-18 | 307,000 | 317,000 | 307,000 | 309,000 | 159 | 3,090 |
| 2005-08-17 | 305,000 | 315,000 | 305,000 | 311,000 | 226 | 3,110 |
| 2005-08-16 | 315,000 | 315,000 | 305,000 | 309,000 | 181 | 3,090 |
| 2005-08-15 | 330,000 | 333,000 | 308,000 | 314,000 | 1,137 | 3,140 |
| 2005-08-12 | 330,000 | 348,000 | 317,000 | 329,000 | 866 | 3,290 |
| 2005-08-11 | 331,000 | 353,000 | 321,000 | 331,000 | 1,291 | 3,310 |
| 2005-08-10 | 316,000 | 340,000 | 316,000 | 337,000 | 493 | 3,370 |
| 2005-08-09 | 290,000 | 317,000 | 290,000 | 315,000 | 332 | 3,150 |
| 2005-08-08 | 289,000 | 292,000 | 275,000 | 287,000 | 170 | 2,870 |
| 2005-08-05 | 302,000 | 304,000 | 291,000 | 295,000 | 235 | 2,950 |
| 2005-08-04 | 294,000 | 305,000 | 276,000 | 303,000 | 721 | 3,030 |
| 2005-08-03 | 340,000 | 341,000 | 320,000 | 321,000 | 381 | 3,210 |
| 2005-08-02 | 349,000 | 350,000 | 344,000 | 345,000 | 109 | 3,450 |
| 2005-08-01 | 351,000 | 351,000 | 344,000 | 347,000 | 204 | 3,470 |
| 2005-07-29 | 364,000 | 372,000 | 355,000 | 356,000 | 321 | 3,560 |
| 2005-07-28 | 346,000 | 362,000 | 346,000 | 362,000 | 283 | 3,620 |
| 2005-07-27 | 343,000 | 354,000 | 342,000 | 347,000 | 265 | 3,470 |
| 2005-07-26 | 358,000 | 359,000 | 344,000 | 346,000 | 413 | 3,460 |
| 2005-07-25 | 367,000 | 368,000 | 352,000 | 354,000 | 607 | 3,540 |
| 2005-07-22 | 366,000 | 372,000 | 366,000 | 370,000 | 294 | 3,700 |
| 2005-07-21 | 371,000 | 378,000 | 370,000 | 373,000 | 213 | 3,730 |
| 2005-07-20 | 377,000 | 381,000 | 366,000 | 370,000 | 499 | 3,700 |
| 2005-07-19 | 377,000 | 395,000 | 374,000 | 382,000 | 540 | 3,820 |
| 2005-07-15 | 394,000 | 396,000 | 374,000 | 378,000 | 564 | 3,780 |
| 2005-07-14 | 413,000 | 415,000 | 385,000 | 392,000 | 1,314 | 3,920 |
| 2005-07-13 | 393,000 | 413,000 | 392,000 | 410,000 | 3,129 | 4,100 |
| 2005-07-12 | 370,000 | 386,000 | 368,000 | 385,000 | 805 | 3,850 |
| 2005-07-11 | 366,000 | 374,000 | 364,000 | 366,000 | 213 | 3,660 |
| 2005-07-08 | 364,000 | 384,000 | 361,000 | 361,000 | 869 | 3,610 |
| 2005-07-07 | 369,000 | 370,000 | 361,000 | 364,000 | 293 | 3,640 |
| 2005-07-06 | 374,000 | 379,000 | 370,000 | 371,000 | 256 | 3,710 |
| 2005-07-05 | 369,000 | 380,000 | 369,000 | 373,000 | 334 | 3,730 |
| 2005-07-04 | 386,000 | 389,000 | 377,000 | 384,000 | 382 | 3,840 |
| 2005-07-01 | 367,000 | 393,000 | 360,000 | 390,000 | 1,010 | 3,900 |
| 2005-06-30 | 379,000 | 379,000 | 360,000 | 364,000 | 397 | 3,640 |
| 2005-06-29 | 388,000 | 388,000 | 374,000 | 377,000 | 365 | 3,770 |
| 2005-06-28 | 393,000 | 395,000 | 373,000 | 382,000 | 790 | 3,820 |
| 2005-06-27 | 396,000 | 406,000 | 391,000 | 396,000 | 677 | 3,960 |
| 2005-06-24 | 380,000 | 412,000 | 370,000 | 405,000 | 1,241 | 4,050 |
| 2005-06-23 | 425,000 | 427,000 | 385,000 | 387,000 | 1,241 | 3,870 |
| 2005-06-22 | 410,000 | 427,000 | 394,000 | 415,000 | 3,478 | 4,150 |
| 2005-06-21 | 372,000 | 417,000 | 370,000 | 415,000 | 5,696 | 4,150 |
| 2005-06-20 | 345,000 | 368,000 | 344,000 | 367,000 | 1,570 | 3,670 |
| 2005-06-17 | 339,000 | 342,000 | 333,000 | 340,000 | 360 | 3,400 |
| 2005-06-16 | 339,000 | 339,000 | 333,000 | 337,000 | 326 | 3,370 |
| 2005-06-15 | 318,000 | 342,000 | 318,000 | 341,000 | 577 | 3,410 |
| 2005-06-14 | 328,000 | 330,000 | 318,000 | 318,000 | 214 | 3,180 |
| 2005-06-13 | 317,000 | 331,000 | 314,000 | 326,000 | 325 | 3,260 |
| 2005-06-10 | 317,000 | 326,000 | 308,000 | 313,000 | 271 | 3,130 |
| 2005-06-09 | 320,000 | 326,000 | 314,000 | 318,000 | 268 | 3,180 |
| 2005-06-08 | 358,000 | 358,000 | 321,000 | 327,000 | 648 | 3,270 |
| 2005-06-07 | 350,000 | 365,000 | 340,000 | 343,000 | 1,823 | 3,430 |
| 2005-06-06 | 304,000 | 335,000 | 294,000 | 330,000 | 842 | 3,300 |
| 2005-06-03 | 312,000 | 316,000 | 304,000 | 304,000 | 272 | 3,040 |
| 2005-06-02 | 312,000 | 319,000 | 308,000 | 312,000 | 246 | 3,120 |
| 2005-06-01 | 321,000 | 325,000 | 311,000 | 315,000 | 576 | 3,150 |
| 2005-05-31 | 310,000 | 328,000 | 302,000 | 325,000 | 906 | 3,250 |
| 2005-05-30 | 298,000 | 305,000 | 286,000 | 298,000 | 1,053 | 2,980 |
| 2005-05-27 | 324,000 | 336,000 | 302,000 | 306,000 | 1,021 | 3,060 |
| 2005-05-26 | 366,000 | 369,000 | 334,000 | 334,000 | 1,149 | 3,340 |
| 2005-05-25 | 375,000 | 410,000 | 333,000 | 351,000 | 5,014 | 3,510 |
| 2005-05-24 | 325,000 | 370,000 | 322,000 | 370,000 | 4,745 | 3,700 |
| 2005-05-23 | 299,000 | 334,000 | 290,000 | 320,000 | 2,103 | 3,200 |
| 2005-05-20 | 275,000 | 305,000 | 261,000 | 298,000 | 1,713 | 2,980 |
| 2005-05-19 | 292,000 | 296,000 | 261,000 | 265,000 | 886 | 2,650 |
| 2005-05-18 | 245,000 | 280,000 | 240,000 | 280,000 | 737 | 2,800 |
| 2005-05-17 | 266,000 | 274,000 | 221,000 | 240,000 | 1,233 | 2,400 |
| 2005-05-16 | 290,000 | 290,000 | 254,000 | 254,000 | 1,494 | 2,540 |
| 2005-05-13 | 295,000 | 324,000 | 293,000 | 294,000 | 1,106 | 2,940 |
| 2005-05-12 | 312,000 | 314,000 | 296,000 | 304,000 | 868 | 3,040 |
| 2005-05-11 | 319,000 | 324,000 | 290,000 | 295,000 | 827 | 2,950 |
| 2005-05-10 | 329,000 | 335,000 | 313,000 | 316,000 | 1,406 | 3,160 |
| 2005-05-09 | 335,000 | 375,000 | 325,000 | 343,000 | 3,543 | 3,430 |
| 2005-05-06 | 355,000 | 360,000 | 320,000 | 325,000 | 3,458 | 3,250 |
| 2005-05-02 | 390,000 | 394,000 | 370,000 | 370,000 | 450 | 3,700 |
| 2005-04-28 | 407,000 | 450,000 | 407,000 | 420,000 | 263 | 4,200 |
| 2005-04-27 | 418,000 | 418,000 | 400,000 | 406,000 | 305 | 4,060 |
| 2005-04-26 | 444,000 | 444,000 | 422,000 | 424,000 | 338 | 4,240 |
| 2005-04-25 | 465,000 | 465,000 | 430,000 | 448,000 | 174 | 4,480 |
| 2005-04-22 | 465,000 | 479,000 | 462,000 | 468,000 | 317 | 4,680 |
| 2005-04-21 | 460,000 | 462,000 | 449,000 | 462,000 | 271 | 4,620 |
| 2005-04-20 | 468,000 | 476,000 | 442,000 | 446,000 | 531 | 4,460 |
| 2005-04-19 | 422,000 | 460,000 | 421,000 | 458,000 | 343 | 4,580 |
| 2005-04-18 | 444,000 | 444,000 | 410,000 | 430,000 | 296 | 4,300 |
| 2005-04-15 | 455,000 | 485,000 | 445,000 | 452,000 | 302 | 4,520 |
| 2005-04-14 | 464,000 | 489,000 | 439,000 | 455,000 | 369 | 4,550 |
| 2005-04-13 | 499,000 | 499,000 | 455,000 | 465,000 | 534 | 4,650 |
| 2005-04-12 | 525,000 | 545,000 | 490,000 | 495,000 | 637 | 4,950 |
| 2005-04-11 | 483,000 | 549,000 | 477,000 | 515,000 | 1,145 | 5,150 |
| 2005-04-08 | 530,000 | 590,000 | 521,000 | 533,000 | 2,254 | 5,330 |
| 2005-04-07 | 450,000 | 510,000 | 431,000 | 510,000 | 1,116 | 5,100 |
| 2005-04-06 | 480,000 | 494,000 | 451,000 | 460,000 | 851 | 4,600 |
| 2005-04-05 | 500,000 | 509,000 | 484,000 | 490,000 | 1,338 | 4,900 |
| 2005-04-04 | 435,000 | 487,000 | 428,000 | 487,000 | 2,591 | 4,870 |
| 2005-04-01 | 408,000 | 437,000 | 408,000 | 437,000 | 1,064 | 4,370 |
| 2005-03-31 | 390,000 | 400,000 | 380,000 | 394,000 | 746 | 3,940 |
| 2005-03-30 | 376,000 | 395,000 | 364,000 | 390,000 | 893 | 3,900 |
| 2005-03-29 | 367,000 | 379,000 | 366,000 | 370,000 | 597 | 3,700 |
| 2005-03-28 | 380,000 | 390,000 | 366,000 | 366,000 | 1,562 | 3,660 |
| 2005-03-25 | 293,000 | 362,000 | 293,000 | 362,000 | 1,713 | 3,620 |
| 2005-03-24 | 352,000 | 353,000 | 312,000 | 312,000 | 1,199 | 3,120 |
| 2005-03-23 | 375,000 | 375,000 | 352,000 | 362,000 | 277 | 3,620 |
| 2005-03-22 | 386,000 | 386,000 | 370,000 | 373,000 | 168 | 3,730 |
| 2005-03-18 | 380,000 | 390,000 | 373,000 | 386,000 | 440 | 3,860 |
| 2005-03-17 | 366,000 | 385,000 | 360,000 | 385,000 | 1,910 | 3,850 |
| 2005-03-16 | 380,000 | 383,000 | 365,000 | 376,000 | 732 | 3,760 |
| 2005-03-15 | 367,000 | 385,000 | 340,000 | 382,000 | 1,270 | 3,820 |
| 2005-03-14 | 395,000 | 397,000 | 369,000 | 381,000 | 1,966 | 3,810 |
| 2005-03-11 | 383,000 | 397,000 | 379,000 | 387,000 | 1,002 | 3,870 |
| 2005-03-10 | 360,000 | 408,000 | 360,000 | 378,000 | 2,282 | 3,780 |
| 2005-03-09 | 360,000 | 380,000 | 348,000 | 366,000 | 3,371 | 3,660 |
| 2005-03-08 | 329,000 | 381,000 | 323,000 | 330,000 | 4,055 | 3,300 |
| 2005-03-07 | 296,000 | 336,000 | 296,000 | 336,000 | 2,774 | 3,360 |
| 2005-03-04 | 285,000 | 304,000 | 285,000 | 296,000 | 1,043 | 2,960 |
| 2005-03-03 | 288,000 | 291,000 | 280,000 | 283,000 | 604 | 2,830 |
| 2005-03-02 | 283,000 | 296,000 | 280,000 | 288,000 | 1,469 | 2,880 |
| 2005-03-01 | 277,000 | 290,000 | 273,000 | 280,000 | 1,229 | 2,800 |
| 2005-02-28 | 276,000 | 280,000 | 273,000 | 277,000 | 646 | 2,770 |
| 2005-02-25 | 259,000 | 277,000 | 259,000 | 276,000 | 1,246 | 2,760 |
| 2005-02-24 | 263,000 | 263,000 | 252,000 | 258,000 | 1,048 | 2,580 |
| 2005-02-23 | 269,000 | 276,000 | 262,000 | 262,000 | 857 | 2,620 |
| 2005-02-22 | 271,000 | 279,000 | 266,000 | 270,000 | 1,192 | 2,700 |
| 2005-02-21 | 256,000 | 284,000 | 253,000 | 270,000 | 2,365 | 2,700 |
| 2005-02-18 | 263,000 | 266,000 | 247,000 | 260,000 | 892 | 2,600 |
| 2005-02-17 | 272,000 | 280,000 | 261,000 | 267,000 | 1,380 | 2,670 |
| 2005-02-16 | 236,000 | 279,000 | 228,000 | 269,000 | 2,716 | 2,690 |
| 2005-02-15 | 271,000 | 275,000 | 242,000 | 242,000 | 1,827 | 2,420 |
| 2005-02-14 | 245,000 | 265,000 | 242,000 | 265,000 | 4,365 | 2,650 |
| 2005-02-10 | 196,000 | 225,000 | 187,000 | 225,000 | 1,956 | 2,250 |
| 2005-02-09 | 176,000 | 199,000 | 176,000 | 195,000 | 2,232 | 1,950 |
| 2005-02-08 | 172,000 | 178,000 | 172,000 | 178,000 | 434 | 1,780 |
| 2005-02-07 | 163,000 | 174,000 | 163,000 | 174,000 | 683 | 1,740 |
| 2005-02-04 | 160,000 | 164,000 | 159,000 | 163,000 | 308 | 1,630 |
| 2005-02-03 | 160,000 | 160,000 | 156,000 | 156,000 | 124 | 1,560 |
| 2005-02-02 | 152,000 | 158,000 | 152,000 | 155,000 | 334 | 1,550 |
| 2005-02-01 | 159,000 | 159,000 | 155,000 | 156,000 | 285 | 1,560 |
| 2005-01-31 | 167,000 | 168,000 | 162,000 | 162,000 | 181 | 1,620 |
| 2005-01-28 | 165,000 | 168,000 | 161,000 | 168,000 | 324 | 1,680 |
| 2005-01-27 | 176,000 | 176,000 | 160,000 | 165,000 | 673 | 1,650 |
| 2005-01-26 | 173,000 | 174,000 | 168,000 | 170,000 | 403 | 1,700 |
| 2005-01-25 | 174,000 | 180,000 | 173,000 | 175,000 | 992 | 1,750 |
| 2005-01-24 | 156,000 | 182,000 | 156,000 | 180,000 | 2,868 | 1,800 |
| 2005-01-21 | 154,000 | 162,000 | 148,000 | 152,000 | 671 | 1,520 |
| 2005-01-20 | 148,000 | 156,000 | 144,000 | 155,000 | 521 | 1,550 |
| 2005-01-19 | 151,000 | 155,000 | 143,000 | 145,000 | 658 | 1,450 |
| 2005-01-18 | 140,000 | 151,000 | 140,000 | 150,000 | 1,053 | 1,500 |
| 2005-01-17 | 149,000 | 153,000 | 142,000 | 142,000 | 1,483 | 1,420 |
| 2005-01-14 | 144,000 | 153,000 | 143,000 | 147,000 | 1,435 | 1,470 |
| 2005-01-13 | 131,000 | 147,000 | 126,000 | 146,000 | 1,303 | 1,460 |
| 2005-01-12 | 125,000 | 132,000 | 123,000 | 131,000 | 477 | 1,310 |
| 2005-01-11 | 133,000 | 135,000 | 126,000 | 129,000 | 609 | 1,290 |
| 2005-01-07 | 118,000 | 139,000 | 118,000 | 139,000 | 1,859 | 1,390 |
| 2005-01-06 | 133,000 | 133,000 | 119,000 | 119,000 | 790 | 1,190 |
| 2005-01-05 | 137,000 | 139,000 | 125,000 | 131,000 | 2,018 | 1,310 |
| 2005-01-04 | 121,000 | 137,000 | 120,000 | 137,000 | 1,586 | 1,370 |
分割・併合履歴 ： [2013-09-26]1株→100株
