4320 (株)CEホールディングス 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 | 210,000 | 210,000 | 205,000 | 205,000 | 249 | 512.50 |
| 2005-12-29 | 217,000 | 219,000 | 209,000 | 209,000 | 366 | 522.50 |
| 2005-12-28 | 207,000 | 214,000 | 205,000 | 213,000 | 371 | 532.50 |
| 2005-12-27 | 206,000 | 215,000 | 203,000 | 211,000 | 537 | 527.50 |
| 2005-12-26 | 204,000 | 218,000 | 200,000 | 218,000 | 681 | 545 |
| 2005-12-22 | 216,000 | 217,000 | 203,000 | 203,000 | 576 | 507.50 |
| 2005-12-21 | 227,000 | 228,000 | 211,000 | 215,000 | 719 | 537.50 |
| 2005-12-20 | 231,000 | 235,000 | 225,000 | 225,000 | 1,663 | 562.50 |
| 2005-12-19 | 220,000 | 222,000 | 217,000 | 221,000 | 672 | 552.50 |
| 2005-12-16 | 218,000 | 224,000 | 212,000 | 218,000 | 1,117 | 545 |
| 2005-12-15 | 210,000 | 225,000 | 210,000 | 220,000 | 2,777 | 550 |
| 2005-12-14 | 194,000 | 208,000 | 193,000 | 207,000 | 777 | 517.50 |
| 2005-12-13 | 195,000 | 198,000 | 193,000 | 195,000 | 134 | 487.50 |
| 2005-12-12 | 193,000 | 198,000 | 193,000 | 195,000 | 152 | 487.50 |
| 2005-12-09 | 189,000 | 197,000 | 189,000 | 193,000 | 167 | 482.50 |
| 2005-12-08 | 196,000 | 196,000 | 186,000 | 189,000 | 216 | 472.50 |
| 2005-12-07 | 194,000 | 196,000 | 190,000 | 195,000 | 291 | 487.50 |
| 2005-12-06 | 194,000 | 195,000 | 190,000 | 192,000 | 166 | 480 |
| 2005-12-05 | 198,000 | 198,000 | 194,000 | 194,000 | 325 | 485 |
| 2005-12-02 | 199,000 | 200,000 | 196,000 | 198,000 | 220 | 495 |
| 2005-12-01 | 200,000 | 201,000 | 196,000 | 196,000 | 198 | 490 |
| 2005-11-30 | 204,000 | 205,000 | 200,000 | 200,000 | 215 | 500 |
| 2005-11-29 | 199,000 | 205,000 | 198,000 | 204,000 | 348 | 510 |
| 2005-11-28 | 212,000 | 212,000 | 200,000 | 202,000 | 726 | 505 |
| 2005-11-25 | 200,000 | 215,000 | 195,000 | 214,000 | 1,294 | 535 |
| 2005-11-24 | 182,000 | 209,000 | 181,000 | 200,000 | 3,126 | 500 |
| 2005-11-22 | 179,000 | 184,000 | 178,000 | 182,000 | 663 | 455 |
| 2005-11-21 | 172,000 | 174,000 | 170,000 | 174,000 | 247 | 435 |
| 2005-11-18 | 170,000 | 172,000 | 166,000 | 172,000 | 324 | 430 |
| 2005-11-17 | 175,000 | 176,000 | 171,000 | 172,000 | 265 | 430 |
| 2005-11-16 | 175,000 | 179,000 | 175,000 | 177,000 | 264 | 442.50 |
| 2005-11-15 | 181,000 | 181,000 | 177,000 | 180,000 | 288 | 450 |
| 2005-11-14 | 188,000 | 188,000 | 183,000 | 184,000 | 676 | 460 |
| 2005-11-11 | 190,000 | 195,000 | 188,000 | 194,000 | 203 | 485 |
| 2005-11-10 | 189,000 | 190,000 | 188,000 | 188,000 | 81 | 470 |
| 2005-11-09 | 190,000 | 191,000 | 188,000 | 190,000 | 110 | 475 |
| 2005-11-08 | 192,000 | 192,000 | 188,000 | 192,000 | 78 | 480 |
| 2005-11-07 | 191,000 | 193,000 | 188,000 | 193,000 | 149 | 482.50 |
| 2005-11-04 | 192,000 | 193,000 | 188,000 | 188,000 | 122 | 470 |
| 2005-11-02 | 194,000 | 197,000 | 191,000 | 194,000 | 111 | 485 |
| 2005-11-01 | 192,000 | 195,000 | 190,000 | 193,000 | 58 | 482.50 |
| 2005-10-31 | 196,000 | 196,000 | 192,000 | 193,000 | 100 | 482.50 |
| 2005-10-28 | 198,000 | 198,000 | 194,000 | 196,000 | 80 | 490 |
| 2005-10-27 | 198,000 | 199,000 | 195,000 | 198,000 | 189 | 495 |
| 2005-10-26 | 191,000 | 197,000 | 191,000 | 197,000 | 213 | 492.50 |
| 2005-10-25 | 187,000 | 190,000 | 187,000 | 189,000 | 123 | 472.50 |
| 2005-10-24 | 192,000 | 193,000 | 185,000 | 186,000 | 118 | 465 |
| 2005-10-21 | 192,000 | 193,000 | 189,000 | 192,000 | 129 | 480 |
| 2005-10-20 | 194,000 | 194,000 | 191,000 | 191,000 | 126 | 477.50 |
| 2005-10-19 | 197,000 | 197,000 | 194,000 | 195,000 | 78 | 487.50 |
| 2005-10-18 | 199,000 | 199,000 | 195,000 | 197,000 | 97 | 492.50 |
| 2005-10-17 | 198,000 | 199,000 | 196,000 | 199,000 | 67 | 497.50 |
| 2005-10-14 | 194,000 | 199,000 | 194,000 | 199,000 | 231 | 497.50 |
| 2005-10-13 | 196,000 | 197,000 | 192,000 | 194,000 | 215 | 485 |
| 2005-10-12 | 201,000 | 201,000 | 196,000 | 197,000 | 267 | 492.50 |
| 2005-10-11 | 202,000 | 203,000 | 200,000 | 202,000 | 205 | 505 |
| 2005-10-07 | 202,000 | 204,000 | 201,000 | 203,000 | 102 | 507.50 |
| 2005-10-06 | 203,000 | 206,000 | 201,000 | 204,000 | 161 | 510 |
| 2005-10-05 | 205,000 | 206,000 | 203,000 | 204,000 | 178 | 510 |
| 2005-10-04 | 206,000 | 207,000 | 205,000 | 206,000 | 99 | 515 |
| 2005-10-03 | 204,000 | 207,000 | 203,000 | 205,000 | 180 | 512.50 |
| 2005-09-30 | 203,000 | 204,000 | 201,000 | 203,000 | 162 | 507.50 |
| 2005-09-29 | 206,000 | 207,000 | 203,000 | 204,000 | 144 | 510 |
| 2005-09-28 | 206,000 | 208,000 | 205,000 | 206,000 | 98 | 515 |
| 2005-09-27 | 207,000 | 211,000 | 205,000 | 209,000 | 146 | 522.50 |
| 2005-09-26 | 215,000 | 217,000 | 211,000 | 211,000 | 180 | 527.50 |
| 2005-09-22 | 214,000 | 220,000 | 213,000 | 216,000 | 142 | 540 |
| 2005-09-21 | 213,000 | 218,000 | 211,000 | 218,000 | 228 | 545 |
| 2005-09-20 | 221,000 | 221,000 | 210,000 | 218,000 | 254 | 545 |
| 2005-09-16 | 217,000 | 219,000 | 215,000 | 219,000 | 233 | 547.50 |
| 2005-09-15 | 220,000 | 220,000 | 215,000 | 217,000 | 193 | 542.50 |
| 2005-09-14 | 213,000 | 219,000 | 213,000 | 218,000 | 193 | 545 |
| 2005-09-13 | 220,000 | 220,000 | 213,000 | 215,000 | 253 | 537.50 |
| 2005-09-12 | 207,000 | 218,000 | 207,000 | 218,000 | 556 | 545 |
| 2005-09-09 | 205,000 | 207,000 | 205,000 | 206,000 | 101 | 515 |
| 2005-09-08 | 210,000 | 210,000 | 206,000 | 207,000 | 85 | 517.50 |
| 2005-09-07 | 204,000 | 208,000 | 204,000 | 208,000 | 177 | 520 |
| 2005-09-06 | 212,000 | 212,000 | 207,000 | 208,000 | 155 | 520 |
| 2005-09-05 | 211,000 | 213,000 | 210,000 | 212,000 | 139 | 530 |
| 2005-09-02 | 207,000 | 215,000 | 207,000 | 210,000 | 516 | 525 |
| 2005-09-01 | 205,000 | 206,000 | 202,000 | 206,000 | 309 | 515 |
| 2005-08-31 | 204,000 | 206,000 | 201,000 | 206,000 | 175 | 515 |
| 2005-08-30 | 203,000 | 206,000 | 202,000 | 206,000 | 222 | 515 |
| 2005-08-29 | 208,000 | 209,000 | 204,000 | 205,000 | 210 | 512.50 |
| 2005-08-26 | 208,000 | 209,000 | 207,000 | 209,000 | 77 | 522.50 |
| 2005-08-25 | 208,000 | 209,000 | 207,000 | 208,000 | 74 | 520 |
| 2005-08-24 | 206,000 | 211,000 | 206,000 | 211,000 | 160 | 527.50 |
| 2005-08-23 | 209,000 | 209,000 | 205,000 | 207,000 | 285 | 517.50 |
| 2005-08-22 | 210,000 | 210,000 | 208,000 | 209,000 | 144 | 522.50 |
| 2005-08-19 | 211,000 | 211,000 | 210,000 | 210,000 | 67 | 525 |
| 2005-08-18 | 209,000 | 212,000 | 209,000 | 211,000 | 148 | 527.50 |
| 2005-08-17 | 211,000 | 211,000 | 208,000 | 210,000 | 133 | 525 |
| 2005-08-16 | 210,000 | 211,000 | 208,000 | 211,000 | 89 | 527.50 |
| 2005-08-15 | 209,000 | 213,000 | 206,000 | 211,000 | 282 | 527.50 |
| 2005-08-12 | 216,000 | 216,000 | 214,000 | 215,000 | 91 | 537.50 |
| 2005-08-11 | 224,000 | 224,000 | 213,000 | 216,000 | 281 | 540 |
| 2005-08-10 | 217,000 | 221,000 | 215,000 | 218,000 | 213 | 545 |
| 2005-08-09 | 212,000 | 216,000 | 212,000 | 214,000 | 208 | 535 |
| 2005-08-08 | 210,000 | 211,000 | 206,000 | 210,000 | 164 | 525 |
| 2005-08-05 | 214,000 | 216,000 | 212,000 | 214,000 | 89 | 535 |
| 2005-08-04 | 212,000 | 219,000 | 209,000 | 218,000 | 345 | 545 |
| 2005-08-03 | 220,000 | 221,000 | 212,000 | 215,000 | 268 | 537.50 |
| 2005-08-02 | 225,000 | 226,000 | 221,000 | 222,000 | 246 | 555 |
| 2005-08-01 | 228,000 | 228,000 | 223,000 | 226,000 | 161 | 565 |
| 2005-07-29 | 230,000 | 230,000 | 226,000 | 229,000 | 206 | 572.50 |
| 2005-07-28 | 227,000 | 231,000 | 227,000 | 231,000 | 94 | 577.50 |
| 2005-07-27 | 232,000 | 232,000 | 229,000 | 229,000 | 162 | 572.50 |
| 2005-07-26 | 229,000 | 233,000 | 228,000 | 230,000 | 292 | 575 |
| 2005-07-25 | 231,000 | 231,000 | 226,000 | 228,000 | 289 | 570 |
| 2005-07-22 | 233,000 | 234,000 | 228,000 | 228,000 | 390 | 570 |
| 2005-07-21 | 236,000 | 240,000 | 232,000 | 234,000 | 406 | 585 |
| 2005-07-20 | 242,000 | 244,000 | 235,000 | 238,000 | 569 | 595 |
| 2005-07-19 | 236,000 | 250,000 | 235,000 | 246,000 | 2,694 | 615 |
| 2005-07-15 | 237,000 | 238,000 | 231,000 | 234,000 | 320 | 585 |
| 2005-07-14 | 236,000 | 238,000 | 230,000 | 233,000 | 454 | 582.50 |
| 2005-07-13 | 225,000 | 238,000 | 224,000 | 233,000 | 854 | 582.50 |
| 2005-07-12 | 228,000 | 229,000 | 223,000 | 226,000 | 140 | 565 |
| 2005-07-11 | 227,000 | 228,000 | 223,000 | 225,000 | 110 | 562.50 |
| 2005-07-08 | 225,000 | 230,000 | 222,000 | 226,000 | 164 | 565 |
| 2005-07-07 | 230,000 | 230,000 | 223,000 | 225,000 | 171 | 562.50 |
| 2005-07-06 | 233,000 | 233,000 | 228,000 | 230,000 | 153 | 575 |
| 2005-07-05 | 240,000 | 240,000 | 230,000 | 234,000 | 222 | 585 |
| 2005-07-04 | 233,000 | 240,000 | 229,000 | 236,000 | 543 | 590 |
| 2005-07-01 | 230,000 | 232,000 | 226,000 | 230,000 | 239 | 575 |
| 2005-06-30 | 238,000 | 238,000 | 230,000 | 230,000 | 178 | 575 |
| 2005-06-29 | 238,000 | 241,000 | 234,000 | 236,000 | 773 | 590 |
| 2005-06-28 | 228,000 | 238,000 | 227,000 | 234,000 | 661 | 585 |
| 2005-06-27 | 227,000 | 230,000 | 223,000 | 227,000 | 228 | 567.50 |
| 2005-06-24 | 226,000 | 232,000 | 224,000 | 224,000 | 324 | 560 |
| 2005-06-23 | 222,000 | 234,000 | 221,000 | 228,000 | 578 | 570 |
| 2005-06-22 | 222,000 | 223,000 | 218,000 | 221,000 | 155 | 552.50 |
| 2005-06-21 | 226,000 | 227,000 | 220,000 | 222,000 | 584 | 555 |
| 2005-06-20 | 211,000 | 234,000 | 209,000 | 229,000 | 2,238 | 572.50 |
| 2005-06-17 | 209,000 | 212,000 | 207,000 | 209,000 | 240 | 522.50 |
| 2005-06-16 | 209,000 | 210,000 | 207,000 | 209,000 | 246 | 522.50 |
| 2005-06-15 | 208,000 | 214,000 | 207,000 | 210,000 | 169 | 525 |
| 2005-06-14 | 210,000 | 211,000 | 209,000 | 209,000 | 116 | 522.50 |
| 2005-06-13 | 213,000 | 214,000 | 210,000 | 211,000 | 172 | 527.50 |
| 2005-06-10 | 213,000 | 217,000 | 213,000 | 214,000 | 129 | 535 |
| 2005-06-09 | 212,000 | 218,000 | 210,000 | 214,000 | 247 | 535 |
| 2005-06-08 | 221,000 | 221,000 | 212,000 | 217,000 | 299 | 542.50 |
| 2005-06-07 | 223,000 | 225,000 | 220,000 | 223,000 | 295 | 557.50 |
| 2005-06-06 | 217,000 | 225,000 | 212,000 | 225,000 | 248 | 562.50 |
| 2005-06-03 | 224,000 | 225,000 | 215,000 | 219,000 | 284 | 547.50 |
| 2005-06-02 | 216,000 | 228,000 | 213,000 | 225,000 | 826 | 562.50 |
| 2005-06-01 | 208,000 | 212,000 | 206,000 | 212,000 | 279 | 530 |
| 2005-05-31 | 208,000 | 211,000 | 206,000 | 208,000 | 184 | 520 |
| 2005-05-30 | 209,000 | 212,000 | 207,000 | 212,000 | 113 | 530 |
| 2005-05-27 | 208,000 | 212,000 | 207,000 | 210,000 | 168 | 525 |
| 2005-05-26 | 209,000 | 218,000 | 204,000 | 212,000 | 140 | 530 |
| 2005-05-25 | 218,000 | 220,000 | 212,000 | 212,000 | 113 | 530 |
| 2005-05-24 | 221,000 | 222,000 | 217,000 | 217,000 | 122 | 542.50 |
| 2005-05-23 | 218,000 | 220,000 | 217,000 | 219,000 | 79 | 547.50 |
| 2005-05-20 | 213,000 | 222,000 | 213,000 | 216,000 | 269 | 540 |
| 2005-05-19 | 221,000 | 221,000 | 208,000 | 217,000 | 170 | 542.50 |
| 2005-05-18 | 208,000 | 221,000 | 203,000 | 217,000 | 332 | 542.50 |
| 2005-05-17 | 224,000 | 229,000 | 211,000 | 212,000 | 426 | 530 |
| 2005-05-16 | 225,000 | 236,000 | 224,000 | 225,000 | 429 | 562.50 |
| 2005-05-13 | 232,000 | 234,000 | 230,000 | 234,000 | 181 | 585 |
| 2005-05-12 | 240,000 | 240,000 | 234,000 | 235,000 | 157 | 587.50 |
| 2005-05-11 | 243,000 | 243,000 | 236,000 | 237,000 | 260 | 592.50 |
| 2005-05-10 | 245,000 | 248,000 | 238,000 | 243,000 | 324 | 607.50 |
| 2005-05-09 | 239,000 | 247,000 | 239,000 | 243,000 | 381 | 607.50 |
| 2005-05-06 | 231,000 | 241,000 | 228,000 | 241,000 | 331 | 602.50 |
| 2005-05-02 | 230,000 | 232,000 | 226,000 | 229,000 | 216 | 572.50 |
| 2005-04-28 | 225,000 | 232,000 | 225,000 | 231,000 | 173 | 577.50 |
| 2005-04-27 | 232,000 | 232,000 | 226,000 | 228,000 | 206 | 570 |
| 2005-04-26 | 236,000 | 236,000 | 228,000 | 228,000 | 220 | 570 |
| 2005-04-25 | 231,000 | 235,000 | 230,000 | 232,000 | 256 | 580 |
| 2005-04-22 | 245,000 | 246,000 | 232,000 | 237,000 | 430 | 592.50 |
| 2005-04-21 | 226,000 | 238,000 | 224,000 | 238,000 | 335 | 595 |
| 2005-04-20 | 237,000 | 244,000 | 236,000 | 238,000 | 479 | 595 |
| 2005-04-19 | 229,000 | 238,000 | 226,000 | 231,000 | 398 | 577.50 |
| 2005-04-18 | 225,000 | 229,000 | 216,000 | 220,000 | 431 | 550 |
| 2005-04-15 | 240,000 | 242,000 | 236,000 | 237,000 | 299 | 592.50 |
| 2005-04-14 | 246,000 | 247,000 | 241,000 | 242,000 | 308 | 605 |
| 2005-04-13 | 244,000 | 255,000 | 242,000 | 244,000 | 507 | 610 |
| 2005-04-12 | 248,000 | 250,000 | 242,000 | 245,000 | 610 | 612.50 |
| 2005-04-11 | 265,000 | 266,000 | 252,000 | 253,000 | 1,626 | 632.50 |
| 2005-04-08 | 248,000 | 259,000 | 248,000 | 258,000 | 1,095 | 645 |
| 2005-04-07 | 245,000 | 248,000 | 240,000 | 248,000 | 436 | 620 |
| 2005-04-06 | 252,000 | 252,000 | 243,000 | 245,000 | 503 | 612.50 |
| 2005-04-05 | 251,000 | 258,000 | 242,000 | 248,000 | 1,708 | 620 |
| 2005-04-04 | 260,000 | 263,000 | 250,000 | 255,000 | 5,285 | 637.50 |
| 2005-04-01 | 213,000 | 234,000 | 210,000 | 228,000 | 844 | 570 |
| 2005-03-31 | 210,000 | 215,000 | 205,000 | 207,000 | 584 | 517.50 |
| 2005-03-30 | 214,000 | 215,000 | 199,000 | 199,000 | 530 | 497.50 |
| 2005-03-29 | 215,000 | 220,000 | 212,000 | 214,000 | 342 | 535 |
| 2005-03-28 | 213,000 | 224,000 | 212,000 | 215,000 | 328 | 537.50 |
| 2005-03-25 | 230,000 | 233,000 | 218,000 | 221,000 | 490 | 552.50 |
| 2005-03-24 | 214,000 | 240,000 | 211,000 | 232,000 | 1,149 | 580 |
| 2005-03-23 | 227,000 | 227,000 | 219,000 | 221,000 | 397 | 552.50 |
| 2005-03-22 | 234,000 | 235,000 | 226,000 | 228,000 | 393 | 570 |
| 2005-03-18 | 232,000 | 235,000 | 230,000 | 232,000 | 606 | 580 |
| 2005-03-17 | 240,000 | 243,000 | 237,000 | 238,000 | 473 | 595 |
| 2005-03-16 | 246,000 | 250,000 | 241,000 | 245,000 | 470 | 612.50 |
| 2005-03-15 | 250,000 | 251,000 | 245,000 | 246,000 | 256 | 615 |
| 2005-03-14 | 254,000 | 254,000 | 242,000 | 248,000 | 302 | 620 |
| 2005-03-11 | 251,000 | 253,000 | 248,000 | 252,000 | 317 | 630 |
| 2005-03-10 | 256,000 | 256,000 | 247,000 | 248,000 | 411 | 620 |
| 2005-03-09 | 242,000 | 256,000 | 241,000 | 254,000 | 474 | 635 |
| 2005-03-08 | 248,000 | 250,000 | 242,000 | 244,000 | 299 | 610 |
| 2005-03-07 | 248,000 | 260,000 | 246,000 | 247,000 | 496 | 617.50 |
| 2005-03-04 | 257,000 | 259,000 | 250,000 | 252,000 | 538 | 630 |
| 2005-03-03 | 260,000 | 263,000 | 254,000 | 258,000 | 1,095 | 645 |
| 2005-03-02 | 270,000 | 273,000 | 250,000 | 255,000 | 3,965 | 637.50 |
| 2005-03-01 | 235,000 | 267,000 | 233,000 | 266,000 | 7,815 | 665 |
| 2005-02-28 | 236,000 | 236,000 | 226,000 | 227,000 | 848 | 567.50 |
| 2005-02-25 | 235,000 | 239,000 | 228,000 | 233,000 | 989 | 582.50 |
| 2005-02-24 | 243,000 | 247,000 | 231,000 | 234,000 | 1,684 | 585 |
| 2005-02-23 | 243,000 | 264,000 | 235,000 | 239,000 | 3,602 | 597.50 |
| 2005-02-22 | 247,000 | 256,000 | 240,000 | 245,000 | 1,231 | 612.50 |
| 2005-02-21 | 258,000 | 270,000 | 243,000 | 251,000 | 2,060 | 627.50 |
| 2005-02-18 | 266,000 | 292,000 | 246,000 | 254,000 | 11,298 | 635 |
| 2005-02-17 | 221,000 | 258,000 | 217,000 | 258,000 | 6,004 | 645 |
| 2005-02-16 | 217,000 | 238,000 | 212,000 | 221,000 | 1,752 | 552.50 |
| 2005-02-15 | 235,000 | 246,000 | 210,000 | 225,000 | 2,864 | 562.50 |
| 2005-02-14 | 224,000 | 260,000 | 221,000 | 237,000 | 11,870 | 592.50 |
| 2005-02-10 | 196,000 | 220,000 | 185,000 | 220,000 | 7,661 | 550 |
| 2005-02-09 | 190,000 | 190,000 | 190,000 | 190,000 | 301 | 475 |
| 2005-02-08 | 153,000 | 163,000 | 153,000 | 160,000 | 317 | 400 |
| 2005-02-07 | 163,000 | 163,000 | 151,000 | 156,000 | 582 | 390 |
| 2005-02-04 | 166,000 | 168,000 | 163,000 | 166,000 | 226 | 415 |
| 2005-02-03 | 168,000 | 170,000 | 161,000 | 170,000 | 389 | 425 |
| 2005-02-02 | 165,000 | 172,000 | 164,000 | 167,000 | 380 | 417.50 |
| 2005-02-01 | 168,000 | 180,000 | 168,000 | 169,000 | 901 | 422.50 |
| 2005-01-31 | 178,000 | 186,000 | 176,000 | 186,000 | 335 | 465 |
| 2005-01-28 | 192,000 | 192,000 | 182,000 | 184,000 | 608 | 460 |
| 2005-01-27 | 189,000 | 191,000 | 183,000 | 191,000 | 756 | 477.50 |
| 2005-01-26 | 191,000 | 191,000 | 182,000 | 189,000 | 1,049 | 472.50 |
| 2005-01-25 | 185,000 | 192,000 | 179,000 | 191,000 | 1,683 | 477.50 |
| 2005-01-24 | 168,000 | 185,000 | 166,000 | 182,000 | 1,111 | 455 |
| 2005-01-21 | 167,000 | 168,000 | 162,000 | 167,000 | 262 | 417.50 |
| 2005-01-20 | 160,000 | 177,000 | 158,000 | 164,000 | 1,117 | 410 |
| 2005-01-19 | 151,000 | 169,000 | 150,000 | 169,000 | 1,193 | 422.50 |
| 2005-01-18 | 146,000 | 151,000 | 145,000 | 149,000 | 274 | 372.50 |
| 2005-01-17 | 147,000 | 147,000 | 143,000 | 145,000 | 142 | 362.50 |
| 2005-01-14 | 145,000 | 147,000 | 143,000 | 147,000 | 88 | 367.50 |
| 2005-01-13 | 148,000 | 148,000 | 145,000 | 147,000 | 49 | 367.50 |
| 2005-01-12 | 148,000 | 148,000 | 145,000 | 147,000 | 110 | 367.50 |
| 2005-01-11 | 154,000 | 154,000 | 149,000 | 149,000 | 120 | 372.50 |
| 2005-01-07 | 155,000 | 155,000 | 148,000 | 151,000 | 243 | 377.50 |
| 2005-01-06 | 147,000 | 153,000 | 144,000 | 153,000 | 326 | 382.50 |
| 2005-01-05 | 142,000 | 145,000 | 140,000 | 144,000 | 205 | 360 |
| 2005-01-04 | 141,000 | 143,000 | 139,000 | 142,000 | 64 | 355 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2017-09-27]1株→2株 [2011-03-29]1株→100株 [2002-09-25]1株→2株
