4345 (株)シーティーエス 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 | 954,000 | 979,992 | 934,992 | 937,008 | 83 | 97.61 |
| 2005-12-29 | 849,000 | 922,008 | 849,000 | 904,008 | 124 | 94.17 |
| 2005-12-28 | 802,992 | 829,008 | 802,992 | 829,008 | 43 | 86.36 |
| 2005-12-27 | 799,992 | 805,008 | 799,992 | 799,992 | 54 | 83.33 |
| 2005-12-26 | 802,008 | 808,992 | 798,000 | 799,992 | 59 | 83.33 |
| 2005-12-22 | 808,992 | 808,992 | 798,000 | 801,000 | 29 | 83.44 |
| 2005-12-21 | 801,000 | 808,992 | 798,000 | 805,008 | 37 | 83.86 |
| 2005-12-20 | 810,000 | 810,000 | 799,992 | 802,008 | 25 | 83.54 |
| 2005-12-19 | 796,992 | 810,000 | 796,008 | 810,000 | 19 | 84.38 |
| 2005-12-16 | 810,000 | 817,992 | 793,008 | 793,008 | 17 | 82.61 |
| 2005-12-15 | 802,992 | 822,000 | 799,992 | 810,000 | 20 | 84.38 |
| 2005-12-14 | 817,008 | 817,008 | 799,992 | 802,992 | 16 | 83.65 |
| 2005-12-13 | 829,008 | 829,008 | 814,992 | 820,008 | 15 | 85.42 |
| 2005-12-12 | 799,008 | 829,992 | 795,000 | 810,000 | 33 | 84.38 |
| 2005-12-09 | 784,992 | 799,992 | 781,008 | 787,008 | 34 | 81.98 |
| 2005-12-08 | 805,008 | 805,008 | 765,000 | 780,000 | 41 | 81.25 |
| 2005-12-07 | 844,992 | 844,992 | 805,008 | 807,000 | 58 | 84.06 |
| 2005-12-06 | 859,008 | 859,008 | 841,008 | 850,008 | 69 | 88.54 |
| 2005-12-05 | 903,000 | 903,000 | 850,008 | 877,992 | 343 | 91.46 |
| 2005-12-02 | 802,992 | 802,992 | 802,992 | 802,992 | 16 | 83.65 |
| 2005-12-01 | 675,000 | 703,008 | 675,000 | 703,008 | 27 | 73.23 |
| 2005-11-30 | 694,992 | 702,000 | 675,000 | 702,000 | 23 | 73.13 |
| 2005-11-29 | 688,992 | 694,992 | 651,000 | 694,992 | 41 | 72.40 |
| 2005-11-28 | 720,000 | 720,000 | 681,000 | 700,008 | 25 | 72.92 |
| 2005-11-25 | 709,992 | 732,000 | 709,992 | 724,008 | 13 | 75.42 |
| 2005-11-24 | 720,000 | 730,008 | 697,992 | 720,000 | 21 | 75 |
| 2005-11-22 | 733,992 | 733,992 | 721,992 | 727,992 | 10 | 75.83 |
| 2005-11-21 | 750,000 | 750,000 | 714,000 | 750,000 | 35 | 78.13 |
| 2005-11-18 | 750,000 | 750,000 | 724,992 | 750,000 | 49 | 78.13 |
| 2005-11-17 | 736,008 | 748,008 | 715,008 | 739,008 | 28 | 76.98 |
| 2005-11-16 | 724,008 | 750,000 | 714,000 | 727,992 | 33 | 75.83 |
| 2005-11-15 | 744,000 | 765,000 | 715,992 | 720,000 | 91 | 75 |
| 2005-11-14 | 685,008 | 765,000 | 685,008 | 763,992 | 157 | 79.58 |
| 2005-11-11 | 676,008 | 703,008 | 669,000 | 670,992 | 57 | 69.90 |
| 2005-11-10 | 661,008 | 696,000 | 661,008 | 696,000 | 74 | 72.50 |
| 2005-11-09 | 715,008 | 730,992 | 670,992 | 700,008 | 132 | 72.92 |
| 2005-11-08 | 724,008 | 735,000 | 669,000 | 694,992 | 156 | 72.40 |
| 2005-11-07 | 792,000 | 810,000 | 721,992 | 742,992 | 166 | 77.40 |
| 2005-11-04 | 799,992 | 810,000 | 751,008 | 790,008 | 105 | 82.29 |
| 2005-11-02 | 832,008 | 889,992 | 784,992 | 820,008 | 242 | 85.42 |
| 2005-11-01 | 810,000 | 829,992 | 765,000 | 829,992 | 378 | 86.46 |
| 2005-10-31 | 690,000 | 750,000 | 673,992 | 730,008 | 132 | 76.04 |
| 2005-10-28 | 640,008 | 679,992 | 640,008 | 670,008 | 72 | 69.79 |
| 2005-10-27 | 619,008 | 637,992 | 610,992 | 630,000 | 63 | 65.63 |
| 2005-10-26 | 670,008 | 676,992 | 610,008 | 619,992 | 79 | 64.58 |
| 2005-10-25 | 682,008 | 685,008 | 640,008 | 670,008 | 119 | 69.79 |
| 2005-10-24 | 642,000 | 682,008 | 631,992 | 682,008 | 187 | 71.04 |
| 2005-10-21 | 640,008 | 660,000 | 607,992 | 622,008 | 166 | 64.79 |
| 2005-10-20 | 514,992 | 606,000 | 514,992 | 600,000 | 201 | 62.50 |
| 2005-10-19 | 498,000 | 505,992 | 493,992 | 505,992 | 20 | 52.71 |
| 2005-10-18 | 496,008 | 498,000 | 481,992 | 498,000 | 20 | 51.88 |
| 2005-10-17 | 501,000 | 501,000 | 495,000 | 496,008 | 6 | 51.67 |
| 2005-10-14 | 490,992 | 499,008 | 480,000 | 499,008 | 14 | 51.98 |
| 2005-10-13 | 496,992 | 508,992 | 465,000 | 501,000 | 50 | 52.19 |
| 2005-10-12 | 510,000 | 538,992 | 508,992 | 517,008 | 89 | 53.86 |
| 2005-10-11 | 468,000 | 499,008 | 468,000 | 490,992 | 44 | 51.15 |
| 2005-10-07 | 480,000 | 480,000 | 466,008 | 471,000 | 26 | 49.06 |
| 2005-10-06 | 460,008 | 469,992 | 456,000 | 469,992 | 17 | 48.96 |
| 2005-10-05 | 451,992 | 460,008 | 451,992 | 454,992 | 15 | 47.40 |
| 2005-10-04 | 460,008 | 465,000 | 456,000 | 457,008 | 28 | 47.61 |
| 2005-10-03 | 460,008 | 460,992 | 450,000 | 460,008 | 28 | 47.92 |
| 2005-09-30 | 447,000 | 459,000 | 447,000 | 454,992 | 28 | 47.40 |
| 2005-09-29 | 445,008 | 451,992 | 439,992 | 451,992 | 34 | 47.08 |
| 2005-09-28 | 450,000 | 451,008 | 439,992 | 439,992 | 45 | 45.83 |
| 2005-09-27 | 454,992 | 481,008 | 441,000 | 441,000 | 61 | 45.94 |
| 2005-09-26 | 472,008 | 477,000 | 460,008 | 460,008 | 62 | 47.92 |
| 2005-09-22 | 477,000 | 484,008 | 460,008 | 477,000 | 36 | 49.69 |
| 2005-09-21 | 493,992 | 495,000 | 480,000 | 487,008 | 72 | 50.73 |
| 2005-09-20 | 481,992 | 490,992 | 475,008 | 484,992 | 117 | 50.52 |
| 2005-09-16 | 499,992 | 516,000 | 450,000 | 462,000 | 196 | 48.13 |
| 2005-09-15 | 453,000 | 493,008 | 432,000 | 480,000 | 334 | 50 |
| 2005-09-14 | 432,000 | 450,000 | 415,008 | 442,992 | 115 | 46.15 |
| 2005-09-13 | 393,000 | 447,000 | 393,000 | 447,000 | 112 | 46.56 |
| 2005-09-12 | 409,008 | 409,008 | 391,008 | 397,008 | 53 | 41.36 |
| 2005-09-09 | 409,992 | 415,008 | 396,000 | 399,000 | 48 | 41.56 |
| 2005-09-08 | 406,008 | 418,992 | 394,008 | 403,992 | 75 | 42.08 |
| 2005-09-07 | 435,000 | 436,992 | 400,008 | 400,992 | 121 | 41.77 |
| 2005-09-06 | 451,008 | 472,008 | 435,000 | 438,000 | 263 | 45.63 |
| 2005-09-05 | 465,000 | 471,000 | 448,008 | 471,000 | 222 | 49.06 |
| 2005-09-02 | 424,992 | 430,008 | 406,008 | 421,008 | 318 | 43.86 |
| 2005-09-01 | 445,008 | 463,992 | 439,992 | 439,992 | 467 | 45.83 |
| 2005-08-31 | 490,008 | 490,008 | 490,008 | 490,008 | 258 | 51.04 |
| 2005-08-30 | 439,992 | 439,992 | 439,992 | 439,992 | 509 | 45.83 |
| 2005-08-29 | 390,000 | 390,000 | 390,000 | 390,000 | 228 | 40.63 |
| 2005-08-26 | 319,992 | 349,008 | 319,008 | 340,008 | 181 | 35.42 |
| 2005-08-25 | 324,000 | 325,992 | 318,000 | 319,008 | 54 | 33.23 |
| 2005-08-24 | 312,000 | 319,992 | 312,000 | 319,992 | 57 | 33.33 |
| 2005-08-23 | 316,992 | 318,000 | 312,000 | 316,992 | 51 | 33.02 |
| 2005-08-22 | 300,000 | 319,008 | 298,992 | 307,008 | 70 | 31.98 |
| 2005-08-19 | 292,008 | 298,992 | 292,008 | 295,992 | 38 | 30.83 |
| 2005-08-18 | 286,992 | 291,000 | 286,992 | 289,992 | 24 | 30.21 |
| 2005-08-17 | 289,992 | 292,992 | 288,000 | 292,992 | 15 | 30.52 |
| 2005-08-16 | 286,992 | 291,000 | 283,992 | 289,992 | 14 | 30.21 |
| 2005-08-15 | 291,000 | 291,000 | 286,992 | 289,008 | 16 | 30.11 |
| 2005-08-12 | 289,992 | 289,992 | 289,008 | 289,008 | 8 | 30.11 |
| 2005-08-11 | 294,000 | 294,000 | 289,992 | 289,992 | 3 | 30.21 |
| 2005-08-10 | 292,008 | 292,992 | 289,008 | 289,992 | 10 | 30.21 |
| 2005-08-09 | 289,008 | 289,008 | 285,000 | 289,008 | 6 | 30.11 |
| 2005-08-08 | 280,992 | 282,000 | 280,008 | 280,008 | 27 | 29.17 |
| 2005-08-05 | 282,000 | 294,000 | 282,000 | 282,000 | 31 | 29.38 |
| 2005-08-04 | 283,992 | 289,992 | 283,008 | 289,992 | 18 | 30.21 |
| 2005-08-03 | 295,992 | 295,992 | 283,992 | 291,000 | 56 | 30.31 |
| 2005-08-02 | 330,000 | 330,000 | 295,992 | 298,992 | 179 | 31.15 |
| 2005-08-01 | 292,008 | 319,992 | 292,008 | 319,992 | 293 | 33.33 |
| 2005-07-29 | 283,008 | 283,008 | 277,992 | 280,008 | 28 | 29.17 |
| 2005-07-28 | 286,008 | 286,008 | 282,000 | 283,008 | 14 | 29.48 |
| 2005-07-27 | 286,008 | 286,008 | 280,992 | 286,008 | 28 | 29.79 |
| 2005-07-26 | 282,000 | 289,008 | 280,008 | 280,992 | 17 | 29.27 |
| 2005-07-25 | 283,992 | 289,008 | 279,000 | 282,000 | 62 | 29.38 |
| 2005-07-22 | 280,008 | 283,008 | 280,008 | 282,000 | 15 | 29.38 |
| 2005-07-21 | 280,008 | 289,992 | 279,000 | 280,992 | 27 | 29.27 |
| 2005-07-20 | 289,992 | 289,992 | 276,000 | 280,992 | 83 | 29.27 |
| 2005-07-19 | 292,992 | 301,008 | 289,992 | 295,008 | 57 | 30.73 |
| 2005-07-15 | 289,008 | 303,000 | 289,008 | 292,992 | 92 | 30.52 |
| 2005-07-14 | 274,992 | 297,000 | 274,992 | 297,000 | 78 | 30.94 |
| 2005-07-13 | 283,992 | 283,992 | 274,992 | 274,992 | 23 | 28.65 |
| 2005-07-12 | 273,000 | 283,008 | 270,000 | 283,008 | 74 | 29.48 |
| 2005-07-11 | 277,008 | 277,008 | 268,008 | 273,000 | 66 | 28.44 |
| 2005-07-08 | 273,000 | 274,992 | 270,000 | 273,000 | 50 | 28.44 |
| 2005-07-07 | 282,000 | 283,008 | 276,000 | 276,000 | 33 | 28.75 |
| 2005-07-06 | 288,000 | 292,008 | 286,008 | 286,008 | 18 | 29.79 |
| 2005-07-05 | 295,008 | 297,000 | 288,000 | 292,008 | 12 | 30.42 |
| 2005-07-04 | 297,000 | 297,000 | 292,008 | 292,992 | 25 | 30.52 |
| 2005-07-01 | 297,000 | 309,000 | 295,008 | 304,992 | 37 | 31.77 |
| 2005-06-30 | 300,000 | 300,000 | 286,992 | 297,000 | 65 | 30.94 |
| 2005-06-29 | 319,008 | 319,008 | 298,992 | 300,000 | 98 | 31.25 |
| 2005-06-28 | 301,008 | 330,000 | 300,000 | 319,992 | 213 | 33.33 |
| 2005-06-27 | 319,992 | 334,992 | 304,992 | 331,008 | 360 | 34.48 |
| 2005-06-24 | 300,000 | 349,992 | 300,000 | 349,992 | 919 | 36.46 |
| 2005-06-23 | 300,000 | 300,000 | 300,000 | 300,000 | 312 | 31.25 |
| 2005-06-22 | 241,008 | 264,000 | 241,008 | 259,992 | 46 | 27.08 |
| 2005-06-21 | 243,000 | 243,000 | 240,000 | 240,000 | 7 | 25 |
| 2005-06-20 | 241,008 | 244,008 | 241,008 | 244,008 | 7 | 25.42 |
| 2005-06-17 | 240,000 | 240,000 | 240,000 | 240,000 | 12 | 25 |
| 2005-06-16 | 232,008 | 240,000 | 232,008 | 235,992 | 7 | 24.58 |
| 2005-06-15 | 237,000 | 240,000 | 234,000 | 234,000 | 7 | 24.38 |
| 2005-06-14 | 240,000 | 240,000 | 234,000 | 234,000 | 9 | 24.38 |
| 2005-06-13 | 235,992 | 243,000 | 232,008 | 243,000 | 13 | 25.31 |
| 2005-06-10 | 240,000 | 244,008 | 238,992 | 238,992 | 17 | 24.90 |
| 2005-06-09 | 238,992 | 244,008 | 238,992 | 238,992 | 12 | 24.90 |
| 2005-06-08 | 241,992 | 241,992 | 238,992 | 238,992 | 5 | 24.90 |
| 2005-06-07 | 237,000 | 244,992 | 237,000 | 241,992 | 15 | 25.21 |
| 2005-06-06 | 235,992 | 240,000 | 234,000 | 240,000 | 6 | 25 |
| 2005-06-03 | 240,000 | 241,008 | 235,008 | 237,000 | 11 | 24.69 |
| 2005-06-02 | 240,000 | 243,000 | 235,992 | 243,000 | 10 | 25.31 |
| 2005-06-01 | 232,992 | 240,000 | 232,992 | 240,000 | 9 | 25 |
| 2005-05-31 | 231,000 | 235,008 | 229,992 | 235,008 | 20 | 24.48 |
| 2005-05-30 | 244,008 | 244,992 | 234,000 | 234,000 | 16 | 24.38 |
| 2005-05-27 | 240,000 | 244,992 | 240,000 | 244,992 | 12 | 25.52 |
| 2005-05-26 | 241,008 | 241,008 | 235,992 | 235,992 | 11 | 24.58 |
| 2005-05-25 | 246,000 | 250,008 | 241,008 | 241,008 | 11 | 25.11 |
| 2005-05-24 | 246,000 | 247,008 | 244,992 | 244,992 | 6 | 25.52 |
| 2005-05-23 | 250,008 | 253,992 | 243,000 | 243,000 | 17 | 25.31 |
| 2005-05-20 | 259,008 | 259,008 | 244,992 | 255,000 | 33 | 26.56 |
| 2005-05-19 | 255,000 | 262,008 | 250,008 | 255,000 | 49 | 26.56 |
| 2005-05-18 | 270,000 | 270,000 | 244,008 | 253,008 | 52 | 26.36 |
| 2005-05-17 | 277,992 | 303,000 | 238,992 | 267,000 | 570 | 27.81 |
| 2005-05-16 | 247,008 | 262,992 | 247,008 | 262,992 | 150 | 27.40 |
| 2005-05-13 | 225,000 | 225,000 | 223,008 | 223,008 | 4 | 23.23 |
| 2005-05-12 | 226,992 | 226,992 | 225,000 | 225,000 | 10 | 23.44 |
| 2005-05-11 | 222,000 | 223,008 | 222,000 | 223,008 | 10 | 23.23 |
| 2005-05-10 | 222,000 | 225,000 | 222,000 | 223,008 | 7 | 23.23 |
| 2005-05-09 | 223,992 | 223,992 | 220,008 | 223,992 | 4 | 23.33 |
| 2005-05-06 | 220,008 | 220,008 | 220,008 | 220,008 | 7 | 22.92 |
| 2005-05-02 | 222,000 | 223,008 | 222,000 | 223,008 | 6 | 23.23 |
| 2005-04-28 | 222,000 | 222,000 | 220,992 | 222,000 | 4 | 23.13 |
| 2005-04-26 | 220,992 | 223,008 | 220,992 | 222,000 | 5 | 23.13 |
| 2005-04-25 | 220,008 | 220,992 | 220,008 | 220,992 | 2 | 23.02 |
| 2005-04-22 | 228,000 | 228,000 | 220,008 | 220,008 | 10 | 22.92 |
| 2005-04-21 | 225,000 | 225,000 | 225,000 | 225,000 | 2 | 23.44 |
| 2005-04-18 | 225,000 | 225,000 | 211,992 | 211,992 | 3 | 22.08 |
| 2005-04-15 | 229,008 | 229,008 | 228,000 | 228,000 | 7 | 23.75 |
| 2005-04-13 | 232,008 | 232,008 | 232,008 | 232,008 | 7 | 24.17 |
| 2005-04-12 | 229,992 | 232,008 | 229,992 | 232,008 | 6 | 24.17 |
| 2005-04-08 | 229,992 | 229,992 | 228,000 | 228,000 | 2 | 23.75 |
| 2005-04-07 | 229,992 | 229,992 | 229,992 | 229,992 | 4 | 23.96 |
| 2005-04-06 | 229,992 | 229,992 | 229,992 | 229,992 | 2 | 23.96 |
| 2005-04-05 | 229,992 | 229,992 | 229,992 | 229,992 | 2 | 23.96 |
| 2005-04-01 | 223,008 | 223,008 | 223,008 | 223,008 | 3 | 23.23 |
| 2005-03-31 | 220,992 | 220,992 | 220,992 | 220,992 | 4 | 23.02 |
| 2005-03-30 | 225,000 | 225,000 | 225,000 | 225,000 | 1 | 23.44 |
| 2005-03-29 | 229,992 | 229,992 | 229,992 | 229,992 | 6 | 23.96 |
| 2005-03-28 | 229,992 | 232,008 | 229,992 | 229,992 | 12 | 23.96 |
| 2005-03-25 | 244,008 | 244,008 | 244,008 | 244,008 | 6 | 25.42 |
| 2005-03-24 | 238,992 | 244,008 | 238,992 | 244,008 | 6 | 25.42 |
| 2005-03-23 | 241,008 | 241,008 | 240,000 | 240,000 | 8 | 25 |
| 2005-03-22 | 238,008 | 238,992 | 237,000 | 238,992 | 9 | 24.90 |
| 2005-03-18 | 235,008 | 237,000 | 235,008 | 237,000 | 12 | 24.69 |
| 2005-03-17 | 232,008 | 232,008 | 232,008 | 232,008 | 5 | 24.17 |
| 2005-03-16 | 229,992 | 231,000 | 229,992 | 231,000 | 5 | 24.06 |
| 2005-03-15 | 229,992 | 229,992 | 229,008 | 229,992 | 30 | 23.96 |
| 2005-03-14 | 229,992 | 229,992 | 229,992 | 229,992 | 28 | 23.96 |
| 2005-03-11 | 232,008 | 232,008 | 229,992 | 229,992 | 45 | 23.96 |
| 2005-03-10 | 235,992 | 235,992 | 231,000 | 232,008 | 34 | 24.17 |
| 2005-03-09 | 240,000 | 240,000 | 235,008 | 235,008 | 25 | 24.48 |
| 2005-03-08 | 240,000 | 240,000 | 240,000 | 240,000 | 7 | 25 |
| 2005-03-07 | 244,008 | 247,992 | 244,008 | 247,992 | 2 | 25.83 |
| 2005-03-04 | 244,008 | 244,008 | 244,008 | 244,008 | 3 | 25.42 |
| 2005-03-03 | 241,992 | 241,992 | 241,992 | 241,992 | 3 | 25.21 |
| 2005-03-02 | 244,008 | 247,992 | 240,000 | 241,008 | 8 | 25.11 |
| 2005-03-01 | 250,008 | 250,008 | 246,000 | 250,008 | 5 | 26.04 |
| 2005-02-28 | 250,008 | 250,008 | 250,008 | 250,008 | 4 | 26.04 |
| 2005-02-25 | 241,992 | 250,008 | 241,992 | 246,000 | 6 | 25.63 |
| 2005-02-24 | 241,992 | 241,992 | 241,992 | 241,992 | 1 | 25.21 |
| 2005-02-23 | 244,008 | 244,008 | 244,008 | 244,008 | 1 | 25.42 |
| 2005-02-22 | 250,008 | 250,008 | 250,008 | 250,008 | 1 | 26.04 |
| 2005-02-21 | 238,008 | 256,992 | 238,008 | 256,992 | 11 | 26.77 |
| 2005-02-18 | 234,000 | 238,008 | 232,008 | 238,008 | 6 | 24.79 |
| 2005-02-17 | 235,008 | 238,008 | 234,000 | 234,000 | 9 | 24.38 |
| 2005-02-16 | 235,992 | 238,008 | 235,992 | 235,992 | 4 | 24.58 |
| 2005-02-14 | 235,008 | 235,008 | 235,008 | 235,008 | 3 | 24.48 |
| 2005-02-10 | 238,008 | 240,000 | 237,000 | 237,000 | 4 | 24.69 |
| 2005-02-09 | 238,008 | 238,008 | 238,008 | 238,008 | 1 | 24.79 |
| 2005-02-08 | 238,992 | 240,000 | 238,992 | 240,000 | 6 | 25 |
| 2005-02-07 | 240,000 | 240,000 | 238,992 | 238,992 | 7 | 24.90 |
| 2005-02-03 | 238,008 | 238,008 | 238,008 | 238,008 | 1 | 24.79 |
| 2005-01-31 | 238,008 | 240,000 | 237,000 | 237,000 | 3 | 24.69 |
| 2005-01-25 | 244,008 | 244,008 | 244,008 | 244,008 | 2 | 25.42 |
| 2005-01-24 | 241,008 | 244,992 | 241,008 | 244,992 | 3 | 25.52 |
| 2005-01-20 | 241,008 | 241,008 | 235,992 | 238,992 | 5 | 24.90 |
| 2005-01-19 | 243,000 | 243,000 | 240,000 | 241,008 | 7 | 25.11 |
| 2005-01-18 | 238,008 | 247,008 | 235,008 | 247,008 | 16 | 25.73 |
| 2005-01-17 | 240,000 | 253,992 | 240,000 | 253,992 | 15 | 26.46 |
| 2005-01-14 | 229,008 | 229,008 | 229,008 | 229,008 | 4 | 23.86 |
| 2005-01-13 | 232,992 | 232,992 | 232,008 | 232,992 | 3 | 24.27 |
| 2005-01-12 | 231,000 | 231,000 | 231,000 | 231,000 | 1 | 24.06 |
| 2005-01-11 | 228,000 | 232,992 | 222,000 | 232,992 | 5 | 24.27 |
| 2005-01-07 | 229,992 | 234,000 | 229,992 | 234,000 | 6 | 24.38 |
| 2005-01-06 | 229,992 | 229,992 | 229,992 | 229,992 | 2 | 23.96 |
| 2005-01-05 | 232,992 | 232,992 | 229,992 | 232,992 | 14 | 24.27 |
| 2005-01-04 | 217,992 | 220,008 | 217,992 | 220,008 | 4 | 22.92 |
分割・併合履歴 ： [2017-07-27]1株→2株 [2017-02-24]1株→2株 [2014-08-19]1株→2株 [2013-12-10]1株→2株 [2012-09-26]1株→100株 [2010-03-29]1株→2株 [2006-02-07]1株→3株
