4324 (株)電通グループ 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 | 397,000 | 397,000 | 384,000 | 384,000 | 4,467 | 3,840 |
| 2005-12-29 | 397,000 | 398,000 | 392,000 | 393,000 | 6,188 | 3,930 |
| 2005-12-28 | 389,000 | 395,000 | 387,000 | 395,000 | 5,913 | 3,950 |
| 2005-12-27 | 385,000 | 394,000 | 385,000 | 389,000 | 6,963 | 3,890 |
| 2005-12-26 | 387,000 | 389,000 | 380,000 | 389,000 | 9,005 | 3,890 |
| 2005-12-22 | 399,000 | 399,000 | 383,000 | 391,000 | 9,868 | 3,910 |
| 2005-12-21 | 398,000 | 402,000 | 391,000 | 398,000 | 18,282 | 3,980 |
| 2005-12-20 | 376,000 | 394,000 | 376,000 | 394,000 | 12,947 | 3,940 |
| 2005-12-19 | 372,000 | 379,000 | 370,000 | 378,000 | 7,881 | 3,780 |
| 2005-12-16 | 376,000 | 383,000 | 367,000 | 372,000 | 13,212 | 3,720 |
| 2005-12-15 | 387,000 | 388,000 | 374,000 | 377,000 | 11,870 | 3,770 |
| 2005-12-14 | 384,000 | 401,000 | 383,000 | 384,000 | 21,252 | 3,840 |
| 2005-12-13 | 385,000 | 399,000 | 377,000 | 381,000 | 21,259 | 3,810 |
| 2005-12-12 | 385,000 | 386,000 | 375,000 | 378,000 | 22,368 | 3,780 |
| 2005-12-09 | 346,000 | 365,000 | 346,000 | 360,000 | 60,320 | 3,600 |
| 2005-12-08 | 338,000 | 345,000 | 337,000 | 341,000 | 19,713 | 3,410 |
| 2005-12-07 | 333,000 | 340,000 | 331,000 | 337,000 | 8,575 | 3,370 |
| 2005-12-06 | 335,000 | 336,000 | 330,000 | 331,000 | 7,994 | 3,310 |
| 2005-12-05 | 342,000 | 342,000 | 331,000 | 337,000 | 11,137 | 3,370 |
| 2005-12-02 | 342,000 | 342,000 | 333,000 | 340,000 | 17,664 | 3,400 |
| 2005-12-01 | 325,000 | 338,000 | 324,000 | 338,000 | 27,128 | 3,380 |
| 2005-11-30 | 324,000 | 324,000 | 318,000 | 323,000 | 7,262 | 3,230 |
| 2005-11-29 | 322,000 | 326,000 | 318,000 | 319,000 | 7,841 | 3,190 |
| 2005-11-28 | 320,000 | 321,000 | 316,000 | 320,000 | 8,166 | 3,200 |
| 2005-11-25 | 317,000 | 318,000 | 311,000 | 312,000 | 10,357 | 3,120 |
| 2005-11-24 | 328,000 | 328,000 | 313,000 | 316,000 | 18,516 | 3,160 |
| 2005-11-22 | 321,000 | 330,000 | 321,000 | 328,000 | 20,343 | 3,280 |
| 2005-11-21 | 321,000 | 329,000 | 318,000 | 324,000 | 16,388 | 3,240 |
| 2005-11-18 | 317,000 | 323,000 | 317,000 | 321,000 | 10,938 | 3,210 |
| 2005-11-17 | 310,000 | 314,000 | 308,000 | 313,000 | 9,267 | 3,130 |
| 2005-11-16 | 306,000 | 309,000 | 305,000 | 309,000 | 8,307 | 3,090 |
| 2005-11-15 | 306,000 | 310,000 | 306,000 | 308,000 | 4,501 | 3,080 |
| 2005-11-14 | 312,000 | 312,000 | 307,000 | 308,000 | 4,680 | 3,080 |
| 2005-11-11 | 314,000 | 314,000 | 308,000 | 308,000 | 11,774 | 3,080 |
| 2005-11-10 | 310,000 | 314,000 | 310,000 | 312,000 | 8,072 | 3,120 |
| 2005-11-09 | 309,000 | 310,000 | 305,000 | 305,000 | 9,700 | 3,050 |
| 2005-11-08 | 320,000 | 320,000 | 311,000 | 311,000 | 11,205 | 3,110 |
| 2005-11-07 | 322,000 | 322,000 | 317,000 | 321,000 | 7,151 | 3,210 |
| 2005-11-04 | 320,000 | 322,000 | 316,000 | 321,000 | 10,868 | 3,210 |
| 2005-11-02 | 319,000 | 319,000 | 313,000 | 315,000 | 8,824 | 3,150 |
| 2005-11-01 | 316,000 | 321,000 | 314,000 | 321,000 | 7,827 | 3,210 |
| 2005-10-31 | 309,000 | 314,000 | 307,000 | 314,000 | 7,359 | 3,140 |
| 2005-10-28 | 306,000 | 310,000 | 303,000 | 306,000 | 9,176 | 3,060 |
| 2005-10-27 | 313,000 | 313,000 | 308,000 | 308,000 | 7,868 | 3,080 |
| 2005-10-26 | 309,000 | 313,000 | 307,000 | 311,000 | 7,325 | 3,110 |
| 2005-10-25 | 303,000 | 307,000 | 303,000 | 307,000 | 6,081 | 3,070 |
| 2005-10-24 | 305,000 | 306,000 | 299,000 | 303,000 | 7,218 | 3,030 |
| 2005-10-21 | 302,000 | 306,000 | 301,000 | 304,000 | 7,901 | 3,040 |
| 2005-10-20 | 307,000 | 311,000 | 304,000 | 307,000 | 10,837 | 3,070 |
| 2005-10-19 | 306,000 | 307,000 | 302,000 | 302,000 | 11,222 | 3,020 |
| 2005-10-18 | 313,000 | 314,000 | 304,000 | 306,000 | 13,144 | 3,060 |
| 2005-10-17 | 321,000 | 321,000 | 314,000 | 318,000 | 6,612 | 3,180 |
| 2005-10-14 | 320,000 | 321,000 | 314,000 | 319,000 | 19,673 | 3,190 |
| 2005-10-13 | 310,000 | 315,000 | 307,000 | 312,000 | 12,204 | 3,120 |
| 2005-10-12 | 314,000 | 319,000 | 311,000 | 315,000 | 11,992 | 3,150 |
| 2005-10-11 | 307,000 | 313,000 | 304,000 | 313,000 | 7,721 | 3,130 |
| 2005-10-07 | 310,000 | 312,000 | 303,000 | 303,000 | 6,781 | 3,030 |
| 2005-10-06 | 315,000 | 315,000 | 305,000 | 315,000 | 7,573 | 3,150 |
| 2005-10-05 | 321,000 | 321,000 | 313,000 | 316,000 | 7,087 | 3,160 |
| 2005-10-04 | 321,000 | 322,000 | 316,000 | 321,000 | 6,434 | 3,210 |
| 2005-10-03 | 325,000 | 325,000 | 319,000 | 320,000 | 6,682 | 3,200 |
| 2005-09-30 | 328,000 | 328,000 | 319,000 | 322,000 | 8,104 | 3,220 |
| 2005-09-29 | 328,000 | 329,000 | 320,000 | 324,000 | 10,151 | 3,240 |
| 2005-09-28 | 320,000 | 330,000 | 320,000 | 328,000 | 12,055 | 3,280 |
| 2005-09-27 | 312,000 | 319,000 | 312,000 | 319,000 | 6,657 | 3,190 |
| 2005-09-26 | 313,000 | 316,000 | 309,000 | 316,000 | 6,238 | 3,160 |
| 2005-09-22 | 314,000 | 315,000 | 309,000 | 311,000 | 4,612 | 3,110 |
| 2005-09-21 | 315,000 | 317,000 | 312,000 | 316,000 | 8,230 | 3,160 |
| 2005-09-20 | 311,000 | 315,000 | 310,000 | 314,000 | 5,312 | 3,140 |
| 2005-09-16 | 313,000 | 313,000 | 309,000 | 310,000 | 5,477 | 3,100 |
| 2005-09-15 | 307,000 | 315,000 | 307,000 | 314,000 | 11,234 | 3,140 |
| 2005-09-14 | 306,000 | 309,000 | 304,000 | 306,000 | 6,082 | 3,060 |
| 2005-09-13 | 310,000 | 310,000 | 305,000 | 307,000 | 6,628 | 3,070 |
| 2005-09-12 | 298,000 | 315,000 | 298,000 | 309,000 | 21,501 | 3,090 |
| 2005-09-09 | 298,000 | 298,000 | 295,000 | 296,000 | 31,034 | 2,960 |
| 2005-09-08 | 295,000 | 295,000 | 291,000 | 295,000 | 9,910 | 2,950 |
| 2005-09-07 | 298,000 | 298,000 | 292,000 | 296,000 | 7,778 | 2,960 |
| 2005-09-06 | 295,000 | 298,000 | 293,000 | 294,000 | 6,806 | 2,940 |
| 2005-09-05 | 294,000 | 294,000 | 291,000 | 294,000 | 5,200 | 2,940 |
| 2005-09-02 | 292,000 | 292,000 | 289,000 | 290,000 | 5,971 | 2,900 |
| 2005-09-01 | 292,000 | 293,000 | 289,000 | 289,000 | 7,737 | 2,890 |
| 2005-08-31 | 294,000 | 294,000 | 291,000 | 291,000 | 3,254 | 2,910 |
| 2005-08-30 | 291,000 | 295,000 | 290,000 | 295,000 | 8,226 | 2,950 |
| 2005-08-29 | 293,000 | 293,000 | 289,000 | 290,000 | 9,527 | 2,900 |
| 2005-08-26 | 294,000 | 297,000 | 291,000 | 294,000 | 16,376 | 2,940 |
| 2005-08-25 | 290,000 | 290,000 | 286,000 | 286,000 | 7,483 | 2,860 |
| 2005-08-24 | 289,000 | 292,000 | 287,000 | 291,000 | 21,362 | 2,910 |
| 2005-08-23 | 281,000 | 289,000 | 280,000 | 285,000 | 19,230 | 2,850 |
| 2005-08-22 | 277,000 | 281,000 | 275,000 | 279,000 | 9,554 | 2,790 |
| 2005-08-19 | 279,000 | 279,000 | 273,000 | 276,000 | 6,843 | 2,760 |
| 2005-08-18 | 282,000 | 282,000 | 279,000 | 280,000 | 5,635 | 2,800 |
| 2005-08-17 | 279,000 | 282,000 | 278,000 | 279,000 | 3,931 | 2,790 |
| 2005-08-16 | 282,000 | 282,000 | 278,000 | 278,000 | 6,116 | 2,780 |
| 2005-08-15 | 281,000 | 283,000 | 279,000 | 280,000 | 7,675 | 2,800 |
| 2005-08-12 | 281,000 | 281,000 | 275,000 | 278,000 | 12,706 | 2,780 |
| 2005-08-11 | 271,000 | 279,000 | 270,000 | 279,000 | 13,068 | 2,790 |
| 2005-08-10 | 271,000 | 273,000 | 269,000 | 269,000 | 8,210 | 2,690 |
| 2005-08-09 | 273,000 | 275,000 | 270,000 | 270,000 | 4,855 | 2,700 |
| 2005-08-08 | 270,000 | 273,000 | 268,000 | 273,000 | 4,319 | 2,730 |
| 2005-08-05 | 273,000 | 273,000 | 267,000 | 269,000 | 5,257 | 2,690 |
| 2005-08-04 | 274,000 | 276,000 | 270,000 | 270,000 | 4,201 | 2,700 |
| 2005-08-03 | 276,000 | 277,000 | 275,000 | 276,000 | 3,372 | 2,760 |
| 2005-08-02 | 276,000 | 277,000 | 275,000 | 275,000 | 3,843 | 2,750 |
| 2005-08-01 | 276,000 | 278,000 | 276,000 | 277,000 | 3,138 | 2,770 |
| 2005-07-29 | 277,000 | 278,000 | 274,000 | 278,000 | 3,372 | 2,780 |
| 2005-07-28 | 278,000 | 278,000 | 276,000 | 276,000 | 2,079 | 2,760 |
| 2005-07-27 | 275,000 | 278,000 | 274,000 | 277,000 | 3,191 | 2,770 |
| 2005-07-26 | 275,000 | 276,000 | 273,000 | 274,000 | 3,030 | 2,740 |
| 2005-07-25 | 275,000 | 277,000 | 273,000 | 277,000 | 2,992 | 2,770 |
| 2005-07-22 | 277,000 | 277,000 | 274,000 | 274,000 | 3,708 | 2,740 |
| 2005-07-21 | 278,000 | 280,000 | 277,000 | 277,000 | 4,146 | 2,770 |
| 2005-07-20 | 277,000 | 278,000 | 276,000 | 276,000 | 2,455 | 2,760 |
| 2005-07-19 | 277,000 | 279,000 | 276,000 | 278,000 | 4,734 | 2,780 |
| 2005-07-15 | 281,000 | 281,000 | 278,000 | 278,000 | 3,930 | 2,780 |
| 2005-07-14 | 280,000 | 282,000 | 279,000 | 280,000 | 4,773 | 2,800 |
| 2005-07-13 | 283,000 | 284,000 | 281,000 | 281,000 | 5,135 | 2,810 |
| 2005-07-12 | 281,000 | 283,000 | 279,000 | 282,000 | 10,134 | 2,820 |
| 2005-07-11 | 275,000 | 282,000 | 273,000 | 279,000 | 12,411 | 2,790 |
| 2005-07-08 | 272,000 | 278,000 | 270,000 | 274,000 | 17,884 | 2,740 |
| 2005-07-07 | 273,000 | 274,000 | 271,000 | 272,000 | 4,141 | 2,720 |
| 2005-07-06 | 275,000 | 276,000 | 273,000 | 274,000 | 5,180 | 2,740 |
| 2005-07-05 | 279,000 | 279,000 | 274,000 | 274,000 | 3,712 | 2,740 |
| 2005-07-04 | 280,000 | 280,000 | 278,000 | 279,000 | 3,435 | 2,790 |
| 2005-07-01 | 274,000 | 283,000 | 273,000 | 279,000 | 13,568 | 2,790 |
| 2005-06-30 | 273,000 | 275,000 | 273,000 | 274,000 | 1,986 | 2,740 |
| 2005-06-29 | 275,000 | 275,000 | 273,000 | 275,000 | 5,034 | 2,750 |
| 2005-06-28 | 273,000 | 274,000 | 271,000 | 274,000 | 4,107 | 2,740 |
| 2005-06-27 | 272,000 | 273,000 | 271,000 | 273,000 | 4,442 | 2,730 |
| 2005-06-24 | 273,000 | 276,000 | 272,000 | 276,000 | 8,722 | 2,760 |
| 2005-06-23 | 270,000 | 273,000 | 269,000 | 273,000 | 4,565 | 2,730 |
| 2005-06-22 | 272,000 | 273,000 | 268,000 | 272,000 | 5,935 | 2,720 |
| 2005-06-21 | 273,000 | 275,000 | 271,000 | 274,000 | 7,174 | 2,740 |
| 2005-06-20 | 273,000 | 273,000 | 269,000 | 272,000 | 6,101 | 2,720 |
| 2005-06-17 | 271,000 | 273,000 | 269,000 | 272,000 | 6,615 | 2,720 |
| 2005-06-16 | 268,000 | 271,000 | 268,000 | 270,000 | 3,181 | 2,700 |
| 2005-06-15 | 268,000 | 271,000 | 267,000 | 271,000 | 4,466 | 2,710 |
| 2005-06-14 | 268,000 | 270,000 | 265,000 | 265,000 | 3,974 | 2,650 |
| 2005-06-13 | 272,000 | 273,000 | 269,000 | 269,000 | 9,360 | 2,690 |
| 2005-06-10 | 259,000 | 269,000 | 259,000 | 268,000 | 40,953 | 2,680 |
| 2005-06-09 | 263,000 | 265,000 | 259,000 | 260,000 | 8,671 | 2,600 |
| 2005-06-08 | 261,000 | 263,000 | 261,000 | 261,000 | 6,105 | 2,610 |
| 2005-06-07 | 265,000 | 265,000 | 262,000 | 263,000 | 5,858 | 2,630 |
| 2005-06-06 | 266,000 | 266,000 | 264,000 | 266,000 | 3,273 | 2,660 |
| 2005-06-03 | 268,000 | 268,000 | 266,000 | 268,000 | 4,468 | 2,680 |
| 2005-06-02 | 273,000 | 273,000 | 267,000 | 268,000 | 9,844 | 2,680 |
| 2005-06-01 | 270,000 | 275,000 | 269,000 | 274,000 | 9,405 | 2,740 |
| 2005-05-31 | 269,000 | 271,000 | 266,000 | 270,000 | 10,270 | 2,700 |
| 2005-05-30 | 269,000 | 272,000 | 268,000 | 269,000 | 7,354 | 2,690 |
| 2005-05-27 | 270,000 | 272,000 | 268,000 | 271,000 | 8,634 | 2,710 |
| 2005-05-26 | 271,000 | 271,000 | 267,000 | 268,000 | 4,876 | 2,680 |
| 2005-05-25 | 272,000 | 273,000 | 268,000 | 268,000 | 6,386 | 2,680 |
| 2005-05-24 | 267,000 | 271,000 | 266,000 | 271,000 | 5,884 | 2,710 |
| 2005-05-23 | 266,000 | 266,000 | 263,000 | 265,000 | 6,254 | 2,650 |
| 2005-05-20 | 269,000 | 270,000 | 265,000 | 265,000 | 6,379 | 2,650 |
| 2005-05-19 | 267,000 | 273,000 | 264,000 | 273,000 | 7,344 | 2,730 |
| 2005-05-18 | 262,000 | 266,000 | 262,000 | 263,000 | 6,380 | 2,630 |
| 2005-05-17 | 268,000 | 271,000 | 262,000 | 262,000 | 7,138 | 2,620 |
| 2005-05-16 | 266,000 | 268,000 | 266,000 | 266,000 | 3,087 | 2,660 |
| 2005-05-13 | 267,000 | 269,000 | 265,000 | 267,000 | 7,023 | 2,670 |
| 2005-05-12 | 271,000 | 272,000 | 269,000 | 269,000 | 2,435 | 2,690 |
| 2005-05-11 | 268,000 | 273,000 | 267,000 | 273,000 | 4,946 | 2,730 |
| 2005-05-10 | 271,000 | 272,000 | 269,000 | 271,000 | 3,096 | 2,710 |
| 2005-05-09 | 269,000 | 271,000 | 268,000 | 270,000 | 4,823 | 2,700 |
| 2005-05-06 | 271,000 | 272,000 | 269,000 | 272,000 | 3,631 | 2,720 |
| 2005-05-02 | 267,000 | 269,000 | 266,000 | 266,000 | 2,446 | 2,660 |
| 2005-04-28 | 267,000 | 269,000 | 264,000 | 268,000 | 6,477 | 2,680 |
| 2005-04-27 | 268,000 | 270,000 | 267,000 | 267,000 | 3,238 | 2,670 |
| 2005-04-26 | 272,000 | 273,000 | 269,000 | 270,000 | 3,928 | 2,700 |
| 2005-04-25 | 271,000 | 273,000 | 268,000 | 272,000 | 3,474 | 2,720 |
| 2005-04-22 | 273,000 | 273,000 | 269,000 | 269,000 | 8,227 | 2,690 |
| 2005-04-21 | 270,000 | 272,000 | 263,000 | 269,000 | 7,116 | 2,690 |
| 2005-04-20 | 273,000 | 276,000 | 271,000 | 272,000 | 8,546 | 2,720 |
| 2005-04-19 | 274,000 | 276,000 | 269,000 | 269,000 | 8,898 | 2,690 |
| 2005-04-18 | 279,000 | 282,000 | 272,000 | 273,000 | 12,424 | 2,730 |
| 2005-04-15 | 282,000 | 282,000 | 279,000 | 281,000 | 3,840 | 2,810 |
| 2005-04-14 | 283,000 | 283,000 | 281,000 | 282,000 | 4,017 | 2,820 |
| 2005-04-13 | 285,000 | 287,000 | 284,000 | 286,000 | 3,047 | 2,860 |
| 2005-04-12 | 286,000 | 287,000 | 283,000 | 285,000 | 6,394 | 2,850 |
| 2005-04-11 | 289,000 | 290,000 | 284,000 | 287,000 | 8,553 | 2,870 |
| 2005-04-08 | 290,000 | 293,000 | 288,000 | 290,000 | 11,150 | 2,900 |
| 2005-04-07 | 288,000 | 290,000 | 285,000 | 290,000 | 7,136 | 2,900 |
| 2005-04-06 | 286,000 | 290,000 | 284,000 | 288,000 | 3,871 | 2,880 |
| 2005-04-05 | 284,000 | 287,000 | 284,000 | 287,000 | 5,345 | 2,870 |
| 2005-04-04 | 289,000 | 290,000 | 285,000 | 285,000 | 5,000 | 2,850 |
| 2005-04-01 | 290,000 | 294,000 | 289,000 | 293,000 | 2,903 | 2,930 |
| 2005-03-31 | 292,000 | 293,000 | 288,000 | 293,000 | 8,150 | 2,930 |
| 2005-03-30 | 285,000 | 290,000 | 284,000 | 290,000 | 6,996 | 2,900 |
| 2005-03-29 | 292,000 | 292,000 | 284,000 | 287,000 | 6,852 | 2,870 |
| 2005-03-28 | 290,000 | 293,000 | 290,000 | 292,000 | 1,933 | 2,920 |
| 2005-03-25 | 293,000 | 294,000 | 290,000 | 291,000 | 2,997 | 2,910 |
| 2005-03-24 | 290,000 | 295,000 | 290,000 | 292,000 | 4,013 | 2,920 |
| 2005-03-23 | 292,000 | 293,000 | 288,000 | 290,000 | 6,400 | 2,900 |
| 2005-03-22 | 301,000 | 301,000 | 295,000 | 295,000 | 9,025 | 2,950 |
| 2005-03-18 | 293,000 | 300,000 | 292,000 | 299,000 | 8,896 | 2,990 |
| 2005-03-17 | 291,000 | 295,000 | 289,000 | 292,000 | 12,236 | 2,920 |
| 2005-03-16 | 286,000 | 291,000 | 285,000 | 290,000 | 4,962 | 2,900 |
| 2005-03-15 | 288,000 | 288,000 | 284,000 | 285,000 | 4,986 | 2,850 |
| 2005-03-14 | 289,000 | 290,000 | 286,000 | 287,000 | 2,955 | 2,870 |
| 2005-03-11 | 283,000 | 290,000 | 283,000 | 289,000 | 39,326 | 2,890 |
| 2005-03-10 | 285,000 | 289,000 | 285,000 | 286,000 | 3,462 | 2,860 |
| 2005-03-09 | 289,000 | 289,000 | 286,000 | 288,000 | 7,252 | 2,880 |
| 2005-03-08 | 289,000 | 289,000 | 286,000 | 288,000 | 6,554 | 2,880 |
| 2005-03-07 | 285,000 | 289,000 | 283,000 | 288,000 | 6,775 | 2,880 |
| 2005-03-04 | 279,000 | 285,000 | 278,000 | 284,000 | 7,133 | 2,840 |
| 2005-03-03 | 278,000 | 280,000 | 278,000 | 280,000 | 4,296 | 2,800 |
| 2005-03-02 | 280,000 | 281,000 | 278,000 | 280,000 | 5,195 | 2,800 |
| 2005-03-01 | 279,000 | 280,000 | 279,000 | 279,000 | 3,874 | 2,790 |
| 2005-02-28 | 280,000 | 281,000 | 277,000 | 278,000 | 2,908 | 2,780 |
| 2005-02-25 | 276,000 | 280,000 | 275,000 | 280,000 | 4,262 | 2,800 |
| 2005-02-24 | 273,000 | 277,000 | 272,000 | 275,000 | 7,553 | 2,750 |
| 2005-02-23 | 274,000 | 274,000 | 270,000 | 272,000 | 5,939 | 2,720 |
| 2005-02-22 | 277,000 | 277,000 | 274,000 | 274,000 | 5,649 | 2,740 |
| 2005-02-21 | 280,000 | 280,000 | 278,000 | 279,000 | 4,067 | 2,790 |
| 2005-02-18 | 280,000 | 280,000 | 278,000 | 278,000 | 3,714 | 2,780 |
| 2005-02-17 | 280,000 | 282,000 | 279,000 | 279,000 | 4,949 | 2,790 |
| 2005-02-16 | 283,000 | 283,000 | 280,000 | 280,000 | 3,892 | 2,800 |
| 2005-02-15 | 280,000 | 286,000 | 280,000 | 283,000 | 7,654 | 2,830 |
| 2005-02-14 | 278,000 | 282,000 | 276,000 | 279,000 | 5,632 | 2,790 |
| 2005-02-10 | 272,000 | 277,000 | 271,000 | 277,000 | 10,631 | 2,770 |
| 2005-02-09 | 278,000 | 280,000 | 276,000 | 276,000 | 3,534 | 2,760 |
| 2005-02-08 | 278,000 | 281,000 | 275,000 | 278,000 | 7,199 | 2,780 |
| 2005-02-07 | 275,000 | 280,000 | 273,000 | 278,000 | 13,469 | 2,780 |
| 2005-02-04 | 269,000 | 273,000 | 269,000 | 273,000 | 14,754 | 2,730 |
| 2005-02-03 | 269,000 | 270,000 | 267,000 | 268,000 | 5,763 | 2,680 |
| 2005-02-02 | 267,000 | 269,000 | 265,000 | 268,000 | 10,488 | 2,680 |
| 2005-02-01 | 263,000 | 265,000 | 262,000 | 264,000 | 6,006 | 2,640 |
| 2005-01-31 | 262,000 | 265,000 | 261,000 | 262,000 | 6,581 | 2,620 |
| 2005-01-28 | 264,000 | 265,000 | 260,000 | 262,000 | 4,530 | 2,620 |
| 2005-01-27 | 264,000 | 266,000 | 263,000 | 263,000 | 7,937 | 2,630 |
| 2005-01-26 | 259,000 | 265,000 | 259,000 | 263,000 | 15,725 | 2,630 |
| 2005-01-25 | 256,000 | 259,000 | 255,000 | 258,000 | 7,711 | 2,580 |
| 2005-01-24 | 256,000 | 258,000 | 255,000 | 257,000 | 9,708 | 2,570 |
| 2005-01-21 | 261,000 | 262,000 | 257,000 | 257,000 | 8,592 | 2,570 |
| 2005-01-20 | 261,000 | 262,000 | 260,000 | 261,000 | 5,857 | 2,610 |
| 2005-01-19 | 266,000 | 266,000 | 262,000 | 262,000 | 4,498 | 2,620 |
| 2005-01-18 | 262,000 | 266,000 | 262,000 | 266,000 | 7,623 | 2,660 |
| 2005-01-17 | 263,000 | 264,000 | 260,000 | 262,000 | 9,136 | 2,620 |
| 2005-01-14 | 264,000 | 267,000 | 263,000 | 264,000 | 15,011 | 2,640 |
| 2005-01-13 | 266,000 | 267,000 | 264,000 | 264,000 | 5,111 | 2,640 |
| 2005-01-12 | 271,000 | 272,000 | 266,000 | 266,000 | 8,352 | 2,660 |
| 2005-01-11 | 272,000 | 275,000 | 272,000 | 273,000 | 7,615 | 2,730 |
| 2005-01-07 | 269,000 | 271,000 | 267,000 | 268,000 | 6,893 | 2,680 |
| 2005-01-06 | 265,000 | 269,000 | 265,000 | 268,000 | 8,810 | 2,680 |
| 2005-01-05 | 269,000 | 271,000 | 266,000 | 268,000 | 8,696 | 2,680 |
| 2005-01-04 | 276,000 | 276,000 | 272,000 | 273,000 | 3,426 | 2,730 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2004-03-26]1株→2株
