4331 (株)テイクアンドギヴ・ニーズ 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 | 194,000 | 198,000 | 190,000 | 197,000 | 3,371 | 19,700 |
| 2005-12-29 | 200,000 | 203,000 | 194,000 | 194,000 | 6,302 | 19,400 |
| 2005-12-28 | 201,000 | 203,000 | 197,000 | 201,000 | 3,265 | 20,100 |
| 2005-12-27 | 209,000 | 209,000 | 200,000 | 204,000 | 2,285 | 20,400 |
| 2005-12-26 | 208,000 | 209,000 | 205,000 | 208,000 | 1,757 | 20,800 |
| 2005-12-22 | 213,000 | 213,000 | 203,000 | 204,000 | 2,454 | 20,400 |
| 2005-12-21 | 206,000 | 215,000 | 205,000 | 210,000 | 6,844 | 21,000 |
| 2005-12-20 | 207,000 | 218,000 | 206,000 | 218,000 | 8,190 | 21,800 |
| 2005-12-19 | 210,000 | 218,000 | 201,000 | 205,000 | 12,355 | 20,500 |
| 2005-12-16 | 190,000 | 202,000 | 188,000 | 200,000 | 9,610 | 20,000 |
| 2005-12-15 | 184,000 | 186,000 | 183,000 | 184,000 | 1,242 | 18,400 |
| 2005-12-14 | 187,000 | 189,000 | 182,000 | 184,000 | 3,531 | 18,400 |
| 2005-12-13 | 189,000 | 189,000 | 183,000 | 185,000 | 3,375 | 18,500 |
| 2005-12-12 | 187,000 | 192,000 | 187,000 | 187,000 | 2,317 | 18,700 |
| 2005-12-09 | 184,000 | 190,000 | 184,000 | 187,000 | 1,652 | 18,700 |
| 2005-12-08 | 188,000 | 188,000 | 174,000 | 181,000 | 5,485 | 18,100 |
| 2005-12-07 | 191,000 | 195,000 | 189,000 | 191,000 | 3,123 | 19,100 |
| 2005-12-06 | 186,000 | 198,000 | 185,000 | 190,000 | 5,272 | 19,000 |
| 2005-12-05 | 177,000 | 186,000 | 175,000 | 184,000 | 3,133 | 18,400 |
| 2005-12-02 | 178,000 | 179,000 | 171,000 | 177,000 | 3,772 | 17,700 |
| 2005-12-01 | 176,000 | 183,000 | 176,000 | 181,000 | 10,503 | 18,100 |
| 2005-11-30 | 169,000 | 175,000 | 167,000 | 175,000 | 7,921 | 17,500 |
| 2005-11-29 | 162,000 | 168,000 | 162,000 | 168,000 | 2,139 | 16,800 |
| 2005-11-28 | 162,000 | 163,000 | 161,000 | 161,000 | 1,946 | 16,100 |
| 2005-11-25 | 164,000 | 165,000 | 162,000 | 163,000 | 1,137 | 16,300 |
| 2005-11-24 | 166,000 | 169,000 | 164,000 | 164,000 | 2,015 | 16,400 |
| 2005-11-22 | 168,000 | 168,000 | 163,000 | 168,000 | 2,937 | 16,800 |
| 2005-11-21 | 164,000 | 171,000 | 162,000 | 169,000 | 10,277 | 16,900 |
| 2005-11-18 | 161,000 | 163,000 | 158,000 | 162,000 | 2,773 | 16,200 |
| 2005-11-17 | 165,000 | 166,000 | 161,000 | 164,000 | 1,980 | 16,400 |
| 2005-11-16 | 159,000 | 165,000 | 158,000 | 164,000 | 3,663 | 16,400 |
| 2005-11-15 | 158,000 | 160,000 | 156,000 | 158,000 | 3,348 | 15,800 |
| 2005-11-14 | 164,000 | 164,000 | 158,000 | 158,000 | 3,396 | 15,800 |
| 2005-11-11 | 156,000 | 164,000 | 156,000 | 161,000 | 2,535 | 16,100 |
| 2005-11-10 | 156,000 | 161,000 | 156,000 | 158,000 | 2,564 | 15,800 |
| 2005-11-09 | 168,000 | 168,000 | 158,000 | 161,000 | 2,625 | 16,100 |
| 2005-11-08 | 170,000 | 171,000 | 165,000 | 166,000 | 2,232 | 16,600 |
| 2005-11-07 | 170,000 | 176,000 | 168,000 | 168,000 | 5,905 | 16,800 |
| 2005-11-04 | 161,000 | 170,000 | 161,000 | 169,000 | 7,607 | 16,900 |
| 2005-11-02 | 161,000 | 163,000 | 159,000 | 162,000 | 1,956 | 16,200 |
| 2005-11-01 | 162,000 | 163,000 | 160,000 | 161,000 | 1,471 | 16,100 |
| 2005-10-31 | 158,000 | 162,000 | 158,000 | 162,000 | 2,412 | 16,200 |
| 2005-10-28 | 154,000 | 162,000 | 154,000 | 158,000 | 6,143 | 15,800 |
| 2005-10-27 | 154,000 | 155,000 | 150,000 | 153,000 | 2,190 | 15,300 |
| 2005-10-26 | 153,000 | 157,000 | 152,000 | 153,000 | 2,924 | 15,300 |
| 2005-10-25 | 145,000 | 157,000 | 145,000 | 155,000 | 5,603 | 15,500 |
| 2005-10-24 | 147,000 | 149,000 | 145,000 | 145,000 | 4,077 | 14,500 |
| 2005-10-21 | 151,000 | 153,000 | 140,000 | 143,000 | 16,138 | 14,300 |
| 2005-10-20 | 153,000 | 168,000 | 148,000 | 154,000 | 32,894 | 15,400 |
| 2005-10-19 | 149,000 | 157,000 | 144,000 | 155,000 | 6,394 | 15,500 |
| 2005-10-18 | 152,000 | 152,000 | 146,000 | 150,000 | 4,393 | 15,000 |
| 2005-10-17 | 143,000 | 158,000 | 140,000 | 151,000 | 14,572 | 15,100 |
| 2005-10-14 | 136,000 | 144,000 | 136,000 | 142,000 | 3,900 | 14,200 |
| 2005-10-13 | 138,000 | 139,000 | 135,000 | 135,000 | 2,805 | 13,500 |
| 2005-10-12 | 140,000 | 140,000 | 136,000 | 139,000 | 2,795 | 13,900 |
| 2005-10-11 | 137,000 | 140,000 | 135,000 | 140,000 | 5,280 | 14,000 |
| 2005-10-07 | 143,000 | 143,000 | 140,000 | 141,000 | 4,485 | 14,100 |
| 2005-10-06 | 140,000 | 150,000 | 133,000 | 145,000 | 20,059 | 14,500 |
| 2005-10-05 | 132,000 | 150,000 | 132,000 | 148,000 | 36,261 | 14,800 |
| 2005-10-04 | 130,000 | 131,000 | 129,000 | 130,000 | 4,096 | 13,000 |
| 2005-10-03 | 125,000 | 130,000 | 124,000 | 128,000 | 2,889 | 12,800 |
| 2005-09-30 | 125,000 | 125,000 | 122,000 | 125,000 | 3,314 | 12,500 |
| 2005-09-29 | 126,000 | 126,000 | 122,000 | 123,000 | 3,150 | 12,300 |
| 2005-09-28 | 125,000 | 127,000 | 125,000 | 126,000 | 1,603 | 12,600 |
| 2005-09-27 | 126,000 | 126,000 | 124,000 | 125,000 | 2,087 | 12,500 |
| 2005-09-26 | 126,000 | 127,000 | 125,000 | 126,000 | 1,921 | 12,600 |
| 2005-09-22 | 128,000 | 128,000 | 126,000 | 127,000 | 3,107 | 12,700 |
| 2005-09-21 | 130,000 | 131,000 | 128,000 | 128,000 | 4,751 | 12,800 |
| 2005-09-20 | 128,000 | 131,000 | 128,000 | 130,000 | 4,278 | 13,000 |
| 2005-09-16 | 130,000 | 130,000 | 127,000 | 128,000 | 7,530 | 12,800 |
| 2005-09-15 | 122,000 | 133,000 | 120,000 | 131,000 | 40,443 | 13,100 |
| 2005-09-14 | 119,000 | 120,000 | 118,000 | 120,000 | 4,191 | 12,000 |
| 2005-09-13 | 116,000 | 120,000 | 116,000 | 120,000 | 4,146 | 12,000 |
| 2005-09-12 | 117,000 | 117,000 | 116,000 | 117,000 | 1,549 | 11,700 |
| 2005-09-09 | 115,000 | 117,000 | 115,000 | 116,000 | 3,234 | 11,600 |
| 2005-09-08 | 115,000 | 116,000 | 113,000 | 114,000 | 2,345 | 11,400 |
| 2005-09-07 | 117,000 | 117,000 | 114,000 | 115,000 | 4,365 | 11,500 |
| 2005-09-06 | 113,000 | 116,000 | 113,000 | 116,000 | 3,817 | 11,600 |
| 2005-09-05 | 114,000 | 114,000 | 112,000 | 113,000 | 1,006 | 11,300 |
| 2005-09-02 | 115,000 | 115,000 | 111,000 | 114,000 | 3,633 | 11,400 |
| 2005-09-01 | 116,000 | 117,000 | 114,000 | 115,000 | 4,074 | 11,500 |
| 2005-08-31 | 118,000 | 118,000 | 116,000 | 117,000 | 2,755 | 11,700 |
| 2005-08-30 | 117,000 | 118,000 | 117,000 | 118,000 | 2,402 | 11,800 |
| 2005-08-29 | 117,000 | 118,000 | 115,000 | 117,000 | 1,891 | 11,700 |
| 2005-08-26 | 117,000 | 118,000 | 116,000 | 117,000 | 2,510 | 11,700 |
| 2005-08-25 | 118,000 | 118,000 | 116,000 | 116,000 | 1,247 | 11,600 |
| 2005-08-24 | 119,000 | 119,000 | 117,000 | 118,000 | 2,587 | 11,800 |
| 2005-08-23 | 119,000 | 120,000 | 117,000 | 117,000 | 3,440 | 11,700 |
| 2005-08-22 | 119,000 | 120,000 | 117,000 | 118,000 | 5,436 | 11,800 |
| 2005-08-19 | 123,000 | 123,000 | 120,000 | 121,000 | 4,494 | 12,100 |
| 2005-08-18 | 122,000 | 123,000 | 121,000 | 123,000 | 3,890 | 12,300 |
| 2005-08-17 | 123,000 | 123,000 | 121,000 | 122,000 | 2,440 | 12,200 |
| 2005-08-16 | 121,000 | 123,000 | 120,000 | 123,000 | 4,070 | 12,300 |
| 2005-08-15 | 120,000 | 122,000 | 119,000 | 120,000 | 5,308 | 12,000 |
| 2005-08-12 | 120,000 | 120,000 | 118,000 | 118,000 | 1,306 | 11,800 |
| 2005-08-11 | 120,000 | 120,000 | 118,000 | 120,000 | 1,857 | 12,000 |
| 2005-08-10 | 122,000 | 122,000 | 119,000 | 119,000 | 2,799 | 11,900 |
| 2005-08-09 | 118,000 | 121,000 | 117,000 | 121,000 | 6,931 | 12,100 |
| 2005-08-08 | 115,000 | 118,000 | 113,000 | 117,000 | 4,354 | 11,700 |
| 2005-08-05 | 119,000 | 120,000 | 116,000 | 116,000 | 2,487 | 11,600 |
| 2005-08-04 | 123,000 | 123,000 | 115,000 | 120,000 | 22,979 | 12,000 |
| 2005-08-03 | 128,000 | 128,000 | 120,000 | 127,000 | 10,253 | 12,700 |
| 2005-08-02 | 133,000 | 133,000 | 127,000 | 127,000 | 9,712 | 12,700 |
| 2005-08-01 | 133,000 | 134,000 | 130,000 | 130,000 | 6,682 | 13,000 |
| 2005-07-29 | 126,000 | 131,000 | 125,000 | 131,000 | 13,117 | 13,100 |
| 2005-07-28 | 125,000 | 128,000 | 125,000 | 127,000 | 10,040 | 12,700 |
| 2005-07-27 | 122,000 | 125,000 | 121,000 | 125,000 | 4,229 | 12,500 |
| 2005-07-26 | 123,000 | 124,000 | 121,000 | 121,000 | 2,840 | 12,100 |
| 2005-07-25 | 123,000 | 125,000 | 122,000 | 123,000 | 8,170 | 12,300 |
| 2005-07-22 | 122,000 | 123,000 | 121,000 | 122,000 | 1,578 | 12,200 |
| 2005-07-21 | 122,000 | 123,000 | 121,000 | 123,000 | 2,171 | 12,300 |
| 2005-07-20 | 123,000 | 123,000 | 120,000 | 120,000 | 2,257 | 12,000 |
| 2005-07-19 | 120,000 | 124,000 | 120,000 | 123,000 | 6,122 | 12,300 |
| 2005-07-15 | 121,000 | 122,000 | 119,000 | 120,000 | 2,526 | 12,000 |
| 2005-07-14 | 123,000 | 123,000 | 121,000 | 122,000 | 2,773 | 12,200 |
| 2005-07-13 | 120,000 | 122,000 | 119,000 | 121,000 | 4,540 | 12,100 |
| 2005-07-12 | 124,000 | 124,000 | 120,000 | 120,000 | 3,567 | 12,000 |
| 2005-07-11 | 123,000 | 125,000 | 122,000 | 124,000 | 8,688 | 12,400 |
| 2005-07-08 | 120,000 | 123,000 | 119,000 | 122,000 | 2,846 | 12,200 |
| 2005-07-07 | 119,000 | 121,000 | 119,000 | 119,000 | 1,101 | 11,900 |
| 2005-07-06 | 117,000 | 122,000 | 117,000 | 118,000 | 2,835 | 11,800 |
| 2005-07-05 | 119,000 | 121,000 | 116,000 | 116,000 | 3,082 | 11,600 |
| 2005-07-04 | 120,000 | 121,000 | 118,000 | 118,000 | 2,739 | 11,800 |
| 2005-07-01 | 124,000 | 124,000 | 120,000 | 120,000 | 2,633 | 12,000 |
| 2005-06-30 | 121,000 | 125,000 | 120,000 | 123,000 | 6,310 | 12,300 |
| 2005-06-29 | 118,000 | 125,000 | 117,000 | 122,000 | 9,420 | 12,200 |
| 2005-06-28 | 117,000 | 118,000 | 115,000 | 116,000 | 2,872 | 11,600 |
| 2005-06-27 | 121,000 | 121,000 | 118,000 | 119,000 | 1,963 | 11,900 |
| 2005-06-24 | 118,000 | 123,000 | 117,000 | 122,000 | 9,060 | 12,200 |
| 2005-06-23 | 118,000 | 119,000 | 117,000 | 119,000 | 3,775 | 11,900 |
| 2005-06-22 | 116,000 | 118,000 | 115,000 | 116,000 | 7,115 | 11,600 |
| 2005-06-21 | 114,000 | 117,000 | 113,000 | 114,000 | 10,295 | 11,400 |
| 2005-06-20 | 112,000 | 113,000 | 110,000 | 112,000 | 3,531 | 11,200 |
| 2005-06-17 | 109,000 | 112,000 | 108,000 | 112,000 | 2,223 | 11,200 |
| 2005-06-16 | 108,000 | 110,000 | 108,000 | 108,000 | 899 | 10,800 |
| 2005-06-15 | 109,000 | 110,000 | 108,000 | 108,000 | 1,077 | 10,800 |
| 2005-06-14 | 110,000 | 110,000 | 108,000 | 108,000 | 1,076 | 10,800 |
| 2005-06-13 | 110,000 | 112,000 | 108,000 | 108,000 | 2,828 | 10,800 |
| 2005-06-10 | 109,000 | 110,000 | 108,000 | 110,000 | 2,470 | 11,000 |
| 2005-06-09 | 107,000 | 109,000 | 106,000 | 108,000 | 2,843 | 10,800 |
| 2005-06-08 | 110,000 | 110,000 | 107,000 | 109,000 | 2,141 | 10,900 |
| 2005-06-07 | 112,000 | 112,000 | 109,000 | 110,000 | 1,626 | 11,000 |
| 2005-06-06 | 108,000 | 111,000 | 107,000 | 110,000 | 3,066 | 11,000 |
| 2005-06-03 | 108,000 | 109,000 | 106,000 | 109,000 | 2,668 | 10,900 |
| 2005-06-02 | 108,000 | 109,000 | 107,000 | 107,000 | 1,090 | 10,700 |
| 2005-06-01 | 108,000 | 110,000 | 107,000 | 107,000 | 3,241 | 10,700 |
| 2005-05-31 | 104,000 | 110,000 | 104,000 | 109,000 | 4,334 | 10,900 |
| 2005-05-30 | 106,000 | 106,000 | 102,000 | 102,000 | 3,985 | 10,200 |
| 2005-05-27 | 106,000 | 108,000 | 105,000 | 106,000 | 2,247 | 10,600 |
| 2005-05-26 | 108,000 | 110,000 | 105,000 | 106,000 | 2,731 | 10,600 |
| 2005-05-25 | 109,000 | 111,000 | 107,000 | 110,000 | 3,139 | 11,000 |
| 2005-05-24 | 112,000 | 112,000 | 109,000 | 109,000 | 2,022 | 10,900 |
| 2005-05-23 | 110,000 | 112,000 | 109,000 | 111,000 | 1,616 | 11,100 |
| 2005-05-20 | 112,000 | 112,000 | 109,000 | 110,000 | 3,386 | 11,000 |
| 2005-05-19 | 113,000 | 114,000 | 110,000 | 112,000 | 2,579 | 11,200 |
| 2005-05-18 | 108,000 | 115,000 | 108,000 | 113,000 | 3,975 | 11,300 |
| 2005-05-17 | 112,000 | 114,000 | 108,000 | 109,000 | 4,732 | 10,900 |
| 2005-05-16 | 115,000 | 115,000 | 110,000 | 110,000 | 3,886 | 11,000 |
| 2005-05-13 | 116,000 | 116,000 | 114,000 | 115,000 | 5,127 | 11,500 |
| 2005-05-12 | 120,000 | 121,000 | 118,000 | 119,000 | 5,360 | 11,900 |
| 2005-05-11 | 118,000 | 123,000 | 117,000 | 120,000 | 6,365 | 12,000 |
| 2005-05-10 | 121,000 | 122,000 | 117,000 | 120,000 | 3,687 | 12,000 |
| 2005-05-09 | 124,000 | 126,000 | 121,000 | 121,000 | 8,951 | 12,100 |
| 2005-05-06 | 113,000 | 122,000 | 113,000 | 122,000 | 11,962 | 12,200 |
| 2005-05-02 | 113,000 | 114,000 | 111,000 | 111,000 | 4,307 | 11,100 |
| 2005-04-28 | 115,000 | 116,000 | 113,000 | 113,000 | 2,302 | 11,300 |
| 2005-04-27 | 114,000 | 116,000 | 111,000 | 116,000 | 4,346 | 11,600 |
| 2005-04-26 | 117,000 | 117,000 | 114,000 | 114,000 | 1,233 | 11,400 |
| 2005-04-25 | 114,000 | 117,000 | 113,000 | 116,000 | 3,193 | 11,600 |
| 2005-04-22 | 113,000 | 116,000 | 112,000 | 114,000 | 3,272 | 11,400 |
| 2005-04-21 | 112,000 | 112,000 | 110,000 | 111,000 | 1,566 | 11,100 |
| 2005-04-20 | 114,000 | 116,000 | 113,000 | 113,000 | 2,891 | 11,300 |
| 2005-04-19 | 111,000 | 113,000 | 109,000 | 112,000 | 2,424 | 11,200 |
| 2005-04-18 | 111,000 | 112,000 | 108,000 | 110,000 | 3,232 | 11,000 |
| 2005-04-15 | 114,000 | 115,000 | 113,000 | 115,000 | 2,388 | 11,500 |
| 2005-04-14 | 117,000 | 117,000 | 115,000 | 116,000 | 1,735 | 11,600 |
| 2005-04-13 | 120,000 | 120,000 | 115,000 | 118,000 | 4,055 | 11,800 |
| 2005-04-12 | 121,000 | 121,000 | 119,000 | 120,000 | 2,355 | 12,000 |
| 2005-04-11 | 122,000 | 122,000 | 120,000 | 122,000 | 2,274 | 12,200 |
| 2005-04-08 | 122,000 | 122,000 | 120,000 | 122,000 | 1,137 | 12,200 |
| 2005-04-07 | 122,000 | 123,000 | 120,000 | 122,000 | 2,936 | 12,200 |
| 2005-04-06 | 125,000 | 125,000 | 122,000 | 122,000 | 1,979 | 12,200 |
| 2005-04-05 | 125,000 | 126,000 | 122,000 | 125,000 | 6,619 | 12,500 |
| 2005-04-04 | 121,000 | 126,000 | 120,000 | 125,000 | 8,109 | 12,500 |
| 2005-04-01 | 121,000 | 123,000 | 120,000 | 121,000 | 3,364 | 12,100 |
| 2005-03-31 | 119,000 | 121,000 | 118,000 | 120,000 | 1,888 | 12,000 |
| 2005-03-30 | 119,000 | 121,000 | 119,000 | 119,000 | 2,593 | 11,900 |
| 2005-03-29 | 121,000 | 122,000 | 119,000 | 119,000 | 1,450 | 11,900 |
| 2005-03-28 | 122,000 | 122,000 | 120,000 | 121,000 | 1,186 | 12,100 |
| 2005-03-25 | 124,000 | 124,000 | 121,000 | 121,000 | 1,834 | 12,100 |
| 2005-03-24 | 123,000 | 126,000 | 123,000 | 124,000 | 6,560 | 12,400 |
| 2005-03-23 | 123,000 | 124,000 | 121,000 | 122,000 | 5,232 | 12,200 |
| 2005-03-22 | 119,000 | 121,000 | 119,000 | 119,000 | 4,784 | 11,900 |
| 2005-03-18 | 120,000 | 120,000 | 118,000 | 118,000 | 1,762 | 11,800 |
| 2005-03-17 | 120,000 | 120,000 | 118,000 | 120,000 | 1,973 | 12,000 |
| 2005-03-16 | 120,000 | 121,000 | 119,000 | 120,000 | 2,385 | 12,000 |
| 2005-03-15 | 120,000 | 121,000 | 119,000 | 121,000 | 3,503 | 12,100 |
| 2005-03-14 | 121,000 | 122,000 | 120,000 | 120,000 | 4,635 | 12,000 |
| 2005-03-11 | 121,000 | 122,000 | 120,000 | 120,000 | 3,038 | 12,000 |
| 2005-03-10 | 121,000 | 122,000 | 120,000 | 121,000 | 2,176 | 12,100 |
| 2005-03-09 | 123,000 | 123,000 | 121,000 | 121,000 | 4,179 | 12,100 |
| 2005-03-08 | 124,000 | 125,000 | 122,000 | 124,000 | 5,284 | 12,400 |
| 2005-03-07 | 123,000 | 124,000 | 121,000 | 124,000 | 5,320 | 12,400 |
| 2005-03-04 | 118,000 | 123,000 | 118,000 | 123,000 | 7,353 | 12,300 |
| 2005-03-03 | 118,000 | 118,000 | 116,000 | 118,000 | 2,444 | 11,800 |
| 2005-03-02 | 118,000 | 119,000 | 117,000 | 117,000 | 2,431 | 11,700 |
| 2005-03-01 | 119,000 | 119,000 | 118,000 | 119,000 | 2,169 | 11,900 |
| 2005-02-28 | 119,000 | 120,000 | 118,000 | 119,000 | 2,265 | 11,900 |
| 2005-02-25 | 119,000 | 120,000 | 117,000 | 117,000 | 3,227 | 11,700 |
| 2005-02-24 | 121,000 | 122,000 | 119,000 | 119,000 | 2,510 | 11,900 |
| 2005-02-23 | 120,000 | 122,000 | 119,000 | 122,000 | 8,017 | 12,200 |
| 2005-02-22 | 122,000 | 123,000 | 118,000 | 118,000 | 4,506 | 11,800 |
| 2005-02-21 | 113,000 | 121,000 | 113,000 | 121,000 | 15,010 | 12,100 |
| 2005-02-18 | 115,000 | 117,000 | 111,000 | 115,000 | 13,593 | 11,500 |
| 2005-02-17 | 115,000 | 119,000 | 106,000 | 117,000 | 17,116 | 11,700 |
| 2005-02-16 | 123,000 | 124,000 | 117,000 | 119,000 | 10,417 | 11,900 |
| 2005-02-15 | 125,000 | 126,000 | 123,000 | 124,000 | 3,333 | 12,400 |
| 2005-02-14 | 127,000 | 128,000 | 125,000 | 125,000 | 3,538 | 12,500 |
| 2005-02-10 | 126,000 | 127,000 | 123,000 | 126,000 | 5,962 | 12,600 |
| 2005-02-09 | 130,000 | 130,000 | 124,000 | 126,000 | 8,898 | 12,600 |
| 2005-02-08 | 125,000 | 132,000 | 125,000 | 131,000 | 11,489 | 13,100 |
| 2005-02-07 | 123,000 | 129,000 | 122,000 | 126,000 | 13,249 | 12,600 |
| 2005-02-04 | 127,000 | 127,000 | 121,000 | 122,000 | 14,987 | 12,200 |
| 2005-02-03 | 130,000 | 130,000 | 127,000 | 127,000 | 12,496 | 12,700 |
| 2005-02-02 | 126,000 | 131,000 | 125,000 | 130,000 | 24,501 | 13,000 |
| 2005-02-01 | 125,000 | 126,000 | 121,000 | 121,000 | 12,965 | 12,100 |
| 2005-01-31 | 120,000 | 126,000 | 120,000 | 126,000 | 26,640 | 12,600 |
| 2005-01-28 | 120,000 | 123,000 | 118,000 | 119,000 | 12,111 | 11,900 |
| 2005-01-27 | 116,000 | 124,000 | 115,000 | 123,000 | 37,668 | 12,300 |
| 2005-01-26 | 118,000 | 118,000 | 113,000 | 114,000 | 12,788 | 11,400 |
| 2005-01-25 | 112,000 | 118,000 | 111,000 | 118,000 | 27,647 | 11,800 |
| 2005-01-24 | 107,000 | 109,000 | 106,000 | 108,000 | 3,517 | 10,800 |
| 2005-01-21 | 107,000 | 109,000 | 107,000 | 107,000 | 3,358 | 10,700 |
| 2005-01-20 | 109,000 | 110,000 | 107,000 | 108,000 | 4,157 | 10,800 |
| 2005-01-19 | 111,000 | 112,000 | 109,000 | 110,000 | 5,235 | 11,000 |
| 2005-01-18 | 110,000 | 114,000 | 109,000 | 112,000 | 10,333 | 11,200 |
| 2005-01-17 | 109,000 | 112,000 | 107,000 | 111,000 | 10,329 | 11,100 |
| 2005-01-14 | 106,000 | 108,000 | 105,000 | 106,000 | 5,427 | 10,600 |
| 2005-01-13 | 105,000 | 108,000 | 102,000 | 107,000 | 9,011 | 10,700 |
| 2005-01-12 | 107,000 | 107,000 | 104,000 | 105,000 | 7,285 | 10,500 |
| 2005-01-11 | 108,000 | 110,000 | 105,000 | 106,000 | 7,974 | 10,600 |
| 2005-01-07 | 113,000 | 113,000 | 106,000 | 107,000 | 8,809 | 10,700 |
| 2005-01-06 | 109,000 | 114,000 | 108,000 | 114,000 | 16,727 | 11,400 |
| 2005-01-05 | 106,000 | 112,000 | 105,000 | 107,000 | 13,639 | 10,700 |
| 2005-01-04 | 103,000 | 107,000 | 103,000 | 107,000 | 2,999 | 10,700 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2004-09-27]1株→10株 [2004-04-26]1株→3株 [2003-12-25]1株→3株
