4348 インフォコム(株) 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 | 148,000 | 148,000 | 144,000 | 145,000 | 703 | 362.50 |
| 2005-12-29 | 147,000 | 148,000 | 145,000 | 147,000 | 1,046 | 367.50 |
| 2005-12-28 | 142,000 | 147,000 | 141,000 | 145,000 | 1,621 | 362.50 |
| 2005-12-27 | 143,000 | 143,000 | 141,000 | 142,000 | 1,074 | 355 |
| 2005-12-26 | 143,000 | 143,000 | 141,000 | 143,000 | 1,617 | 357.50 |
| 2005-12-22 | 143,000 | 143,000 | 141,000 | 143,000 | 919 | 357.50 |
| 2005-12-21 | 144,000 | 145,000 | 142,000 | 143,000 | 964 | 357.50 |
| 2005-12-20 | 144,000 | 146,000 | 143,000 | 144,000 | 875 | 360 |
| 2005-12-19 | 146,000 | 146,000 | 143,000 | 145,000 | 961 | 362.50 |
| 2005-12-16 | 147,000 | 147,000 | 144,000 | 145,000 | 906 | 362.50 |
| 2005-12-15 | 149,000 | 150,000 | 145,000 | 146,000 | 818 | 365 |
| 2005-12-14 | 148,000 | 152,000 | 147,000 | 148,000 | 1,446 | 370 |
| 2005-12-13 | 146,000 | 147,000 | 145,000 | 147,000 | 710 | 367.50 |
| 2005-12-12 | 145,000 | 146,000 | 144,000 | 146,000 | 677 | 365 |
| 2005-12-09 | 144,000 | 145,000 | 143,000 | 143,000 | 575 | 357.50 |
| 2005-12-08 | 145,000 | 146,000 | 142,000 | 143,000 | 837 | 357.50 |
| 2005-12-07 | 146,000 | 148,000 | 145,000 | 147,000 | 731 | 367.50 |
| 2005-12-06 | 148,000 | 148,000 | 146,000 | 147,000 | 472 | 367.50 |
| 2005-12-05 | 148,000 | 148,000 | 146,000 | 148,000 | 567 | 370 |
| 2005-12-02 | 147,000 | 148,000 | 146,000 | 146,000 | 656 | 365 |
| 2005-12-01 | 148,000 | 149,000 | 147,000 | 148,000 | 473 | 370 |
| 2005-11-30 | 147,000 | 149,000 | 147,000 | 149,000 | 403 | 372.50 |
| 2005-11-29 | 150,000 | 150,000 | 148,000 | 148,000 | 350 | 370 |
| 2005-11-28 | 148,000 | 150,000 | 147,000 | 149,000 | 439 | 372.50 |
| 2005-11-25 | 148,000 | 149,000 | 146,000 | 148,000 | 520 | 370 |
| 2005-11-24 | 149,000 | 149,000 | 147,000 | 149,000 | 720 | 372.50 |
| 2005-11-22 | 152,000 | 152,000 | 149,000 | 149,000 | 637 | 372.50 |
| 2005-11-21 | 149,000 | 153,000 | 148,000 | 151,000 | 1,035 | 377.50 |
| 2005-11-18 | 149,000 | 150,000 | 148,000 | 149,000 | 569 | 372.50 |
| 2005-11-17 | 150,000 | 152,000 | 148,000 | 149,000 | 1,370 | 372.50 |
| 2005-11-16 | 145,000 | 147,000 | 144,000 | 146,000 | 506 | 365 |
| 2005-11-15 | 148,000 | 148,000 | 145,000 | 146,000 | 754 | 365 |
| 2005-11-14 | 148,000 | 149,000 | 146,000 | 148,000 | 451 | 370 |
| 2005-11-11 | 149,000 | 149,000 | 147,000 | 148,000 | 522 | 370 |
| 2005-11-10 | 152,000 | 153,000 | 147,000 | 149,000 | 711 | 372.50 |
| 2005-11-09 | 147,000 | 153,000 | 146,000 | 153,000 | 1,182 | 382.50 |
| 2005-11-08 | 143,000 | 147,000 | 143,000 | 146,000 | 713 | 365 |
| 2005-11-07 | 144,000 | 145,000 | 139,000 | 144,000 | 1,070 | 360 |
| 2005-11-04 | 144,000 | 145,000 | 143,000 | 144,000 | 386 | 360 |
| 2005-11-02 | 145,000 | 145,000 | 144,000 | 144,000 | 480 | 360 |
| 2005-11-01 | 144,000 | 145,000 | 143,000 | 145,000 | 354 | 362.50 |
| 2005-10-31 | 147,000 | 148,000 | 144,000 | 145,000 | 436 | 362.50 |
| 2005-10-28 | 145,000 | 146,000 | 144,000 | 145,000 | 284 | 362.50 |
| 2005-10-27 | 146,000 | 147,000 | 144,000 | 146,000 | 407 | 365 |
| 2005-10-26 | 146,000 | 147,000 | 143,000 | 146,000 | 630 | 365 |
| 2005-10-25 | 148,000 | 149,000 | 145,000 | 147,000 | 512 | 367.50 |
| 2005-10-24 | 149,000 | 150,000 | 145,000 | 147,000 | 740 | 367.50 |
| 2005-10-21 | 145,000 | 146,000 | 141,000 | 143,000 | 651 | 357.50 |
| 2005-10-20 | 148,000 | 148,000 | 146,000 | 148,000 | 734 | 370 |
| 2005-10-19 | 149,000 | 152,000 | 148,000 | 148,000 | 864 | 370 |
| 2005-10-18 | 149,000 | 150,000 | 148,000 | 149,000 | 547 | 372.50 |
| 2005-10-17 | 146,000 | 152,000 | 145,000 | 152,000 | 1,846 | 380 |
| 2005-10-14 | 141,000 | 143,000 | 140,000 | 143,000 | 551 | 357.50 |
| 2005-10-13 | 141,000 | 142,000 | 140,000 | 141,000 | 439 | 352.50 |
| 2005-10-12 | 143,000 | 143,000 | 140,000 | 141,000 | 528 | 352.50 |
| 2005-10-11 | 137,000 | 142,000 | 136,000 | 142,000 | 825 | 355 |
| 2005-10-07 | 137,000 | 138,000 | 135,000 | 137,000 | 628 | 342.50 |
| 2005-10-06 | 140,000 | 140,000 | 137,000 | 138,000 | 641 | 345 |
| 2005-10-05 | 138,000 | 139,000 | 137,000 | 139,000 | 2,230 | 347.50 |
| 2005-10-04 | 141,000 | 142,000 | 140,000 | 140,000 | 814 | 350 |
| 2005-10-03 | 141,000 | 142,000 | 140,000 | 141,000 | 764 | 352.50 |
| 2005-09-30 | 141,000 | 143,000 | 140,000 | 142,000 | 501 | 355 |
| 2005-09-29 | 143,000 | 145,000 | 140,000 | 142,000 | 653 | 355 |
| 2005-09-28 | 142,000 | 147,000 | 140,000 | 144,000 | 594 | 360 |
| 2005-09-27 | 148,000 | 148,000 | 142,000 | 142,000 | 1,022 | 355 |
| 2005-09-26 | 152,000 | 152,000 | 148,000 | 148,000 | 953 | 370 |
| 2005-09-22 | 151,000 | 153,000 | 151,000 | 152,000 | 351 | 380 |
| 2005-09-21 | 153,000 | 154,000 | 150,000 | 151,000 | 748 | 377.50 |
| 2005-09-20 | 160,000 | 161,000 | 154,000 | 155,000 | 976 | 387.50 |
| 2005-09-16 | 162,000 | 163,000 | 156,000 | 160,000 | 1,753 | 400 |
| 2005-09-15 | 158,000 | 164,000 | 158,000 | 162,000 | 4,074 | 405 |
| 2005-09-14 | 154,000 | 157,000 | 153,000 | 154,000 | 1,532 | 385 |
| 2005-09-13 | 150,000 | 152,000 | 150,000 | 152,000 | 839 | 380 |
| 2005-09-12 | 154,000 | 154,000 | 149,000 | 150,000 | 763 | 375 |
| 2005-09-09 | 147,000 | 154,000 | 147,000 | 152,000 | 2,443 | 380 |
| 2005-09-08 | 146,000 | 147,000 | 146,000 | 147,000 | 375 | 367.50 |
| 2005-09-07 | 146,000 | 147,000 | 145,000 | 146,000 | 640 | 365 |
| 2005-09-06 | 146,000 | 147,000 | 145,000 | 146,000 | 444 | 365 |
| 2005-09-05 | 146,000 | 147,000 | 145,000 | 147,000 | 323 | 367.50 |
| 2005-09-02 | 148,000 | 148,000 | 145,000 | 146,000 | 543 | 365 |
| 2005-09-01 | 147,000 | 148,000 | 146,000 | 147,000 | 452 | 367.50 |
| 2005-08-31 | 148,000 | 148,000 | 146,000 | 147,000 | 399 | 367.50 |
| 2005-08-30 | 148,000 | 149,000 | 146,000 | 148,000 | 514 | 370 |
| 2005-08-29 | 148,000 | 148,000 | 147,000 | 148,000 | 205 | 370 |
| 2005-08-26 | 147,000 | 149,000 | 146,000 | 147,000 | 544 | 367.50 |
| 2005-08-25 | 150,000 | 150,000 | 146,000 | 146,000 | 498 | 365 |
| 2005-08-24 | 149,000 | 150,000 | 148,000 | 149,000 | 312 | 372.50 |
| 2005-08-23 | 150,000 | 151,000 | 148,000 | 149,000 | 766 | 372.50 |
| 2005-08-22 | 154,000 | 155,000 | 150,000 | 150,000 | 560 | 375 |
| 2005-08-19 | 158,000 | 158,000 | 152,000 | 153,000 | 706 | 382.50 |
| 2005-08-18 | 153,000 | 158,000 | 153,000 | 156,000 | 2,104 | 390 |
| 2005-08-17 | 149,000 | 153,000 | 148,000 | 152,000 | 1,024 | 380 |
| 2005-08-16 | 149,000 | 149,000 | 146,000 | 149,000 | 492 | 372.50 |
| 2005-08-15 | 148,000 | 150,000 | 147,000 | 148,000 | 517 | 370 |
| 2005-08-12 | 148,000 | 151,000 | 145,000 | 151,000 | 910 | 377.50 |
| 2005-08-11 | 151,000 | 152,000 | 147,000 | 149,000 | 1,136 | 372.50 |
| 2005-08-10 | 153,000 | 157,000 | 148,000 | 149,000 | 3,396 | 372.50 |
| 2005-08-09 | 148,000 | 153,000 | 147,000 | 151,000 | 3,461 | 377.50 |
| 2005-08-08 | 140,000 | 150,000 | 138,000 | 149,000 | 2,288 | 372.50 |
| 2005-08-05 | 144,000 | 150,000 | 142,000 | 144,000 | 1,815 | 360 |
| 2005-08-04 | 152,000 | 154,000 | 139,000 | 148,000 | 5,340 | 370 |
| 2005-08-03 | 159,000 | 162,000 | 154,000 | 155,000 | 2,113 | 387.50 |
| 2005-08-02 | 168,000 | 168,000 | 156,000 | 158,000 | 3,230 | 395 |
| 2005-08-01 | 172,000 | 172,000 | 167,000 | 169,000 | 1,952 | 422.50 |
| 2005-07-29 | 174,000 | 179,000 | 167,000 | 175,000 | 8,914 | 437.50 |
| 2005-07-28 | 206,000 | 208,000 | 200,000 | 202,000 | 2,128 | 505 |
| 2005-07-27 | 197,000 | 210,000 | 193,000 | 210,000 | 3,040 | 525 |
| 2005-07-26 | 201,000 | 201,000 | 195,000 | 197,000 | 1,457 | 492.50 |
| 2005-07-25 | 204,000 | 204,000 | 200,000 | 202,000 | 1,403 | 505 |
| 2005-07-22 | 202,000 | 206,000 | 197,000 | 205,000 | 2,477 | 512.50 |
| 2005-07-21 | 205,000 | 209,000 | 200,000 | 204,000 | 2,463 | 510 |
| 2005-07-20 | 215,000 | 217,000 | 205,000 | 207,000 | 4,446 | 517.50 |
| 2005-07-19 | 214,000 | 220,000 | 209,000 | 213,000 | 7,018 | 532.50 |
| 2005-07-15 | 214,000 | 215,000 | 204,000 | 211,000 | 5,867 | 527.50 |
| 2005-07-14 | 205,000 | 224,000 | 203,000 | 206,000 | 35,694 | 515 |
| 2005-07-13 | 207,000 | 209,000 | 198,000 | 203,000 | 17,006 | 507.50 |
| 2005-07-12 | 180,000 | 205,000 | 180,000 | 204,000 | 36,903 | 510 |
| 2005-07-11 | 177,000 | 177,000 | 174,000 | 176,000 | 940 | 440 |
| 2005-07-08 | 174,000 | 177,000 | 174,000 | 174,000 | 1,205 | 435 |
| 2005-07-07 | 180,000 | 180,000 | 174,000 | 177,000 | 1,654 | 442.50 |
| 2005-07-06 | 182,000 | 183,000 | 176,000 | 179,000 | 1,652 | 447.50 |
| 2005-07-05 | 181,000 | 184,000 | 177,000 | 180,000 | 3,583 | 450 |
| 2005-07-04 | 179,000 | 180,000 | 174,000 | 178,000 | 2,113 | 445 |
| 2005-07-01 | 182,000 | 183,000 | 175,000 | 177,000 | 3,480 | 442.50 |
| 2005-06-30 | 179,000 | 187,000 | 173,000 | 179,000 | 10,572 | 447.50 |
| 2005-06-29 | 170,000 | 180,000 | 169,000 | 180,000 | 5,508 | 450 |
| 2005-06-28 | 164,000 | 171,000 | 164,000 | 168,000 | 1,400 | 420 |
| 2005-06-27 | 166,000 | 166,000 | 163,000 | 164,000 | 677 | 410 |
| 2005-06-24 | 167,000 | 169,000 | 166,000 | 167,000 | 798 | 417.50 |
| 2005-06-23 | 170,000 | 172,000 | 168,000 | 170,000 | 830 | 425 |
| 2005-06-22 | 169,000 | 170,000 | 164,000 | 170,000 | 1,268 | 425 |
| 2005-06-21 | 173,000 | 173,000 | 169,000 | 170,000 | 1,342 | 425 |
| 2005-06-20 | 179,000 | 179,000 | 172,000 | 173,000 | 1,253 | 432.50 |
| 2005-06-17 | 178,000 | 178,000 | 171,000 | 173,000 | 1,126 | 432.50 |
| 2005-06-16 | 178,000 | 181,000 | 175,000 | 176,000 | 2,686 | 440 |
| 2005-06-15 | 170,000 | 177,000 | 170,000 | 176,000 | 2,393 | 440 |
| 2005-06-14 | 169,000 | 170,000 | 166,000 | 169,000 | 760 | 422.50 |
| 2005-06-13 | 169,000 | 174,000 | 168,000 | 172,000 | 1,441 | 430 |
| 2005-06-10 | 171,000 | 172,000 | 165,000 | 169,000 | 1,574 | 422.50 |
| 2005-06-09 | 174,000 | 180,000 | 171,000 | 171,000 | 4,016 | 427.50 |
| 2005-06-08 | 166,000 | 175,000 | 166,000 | 174,000 | 3,321 | 435 |
| 2005-06-07 | 165,000 | 166,000 | 164,000 | 165,000 | 340 | 412.50 |
| 2005-06-06 | 163,000 | 167,000 | 163,000 | 165,000 | 235 | 412.50 |
| 2005-06-03 | 170,000 | 170,000 | 164,000 | 165,000 | 387 | 412.50 |
| 2005-06-02 | 171,000 | 171,000 | 165,000 | 168,000 | 519 | 420 |
| 2005-06-01 | 168,000 | 172,000 | 166,000 | 170,000 | 1,224 | 425 |
| 2005-05-31 | 169,000 | 170,000 | 166,000 | 168,000 | 570 | 420 |
| 2005-05-30 | 158,000 | 167,000 | 158,000 | 167,000 | 653 | 417.50 |
| 2005-05-27 | 160,000 | 160,000 | 156,000 | 156,000 | 264 | 390 |
| 2005-05-26 | 154,000 | 158,000 | 153,000 | 157,000 | 279 | 392.50 |
| 2005-05-25 | 162,000 | 165,000 | 155,000 | 157,000 | 591 | 392.50 |
| 2005-05-24 | 167,000 | 170,000 | 163,000 | 164,000 | 952 | 410 |
| 2005-05-23 | 166,000 | 168,000 | 165,000 | 167,000 | 254 | 417.50 |
| 2005-05-20 | 169,000 | 174,000 | 167,000 | 169,000 | 1,002 | 422.50 |
| 2005-05-19 | 163,000 | 173,000 | 163,000 | 168,000 | 1,290 | 420 |
| 2005-05-18 | 157,000 | 164,000 | 154,000 | 160,000 | 915 | 400 |
| 2005-05-17 | 163,000 | 166,000 | 152,000 | 156,000 | 1,353 | 390 |
| 2005-05-16 | 168,000 | 172,000 | 162,000 | 166,000 | 932 | 415 |
| 2005-05-13 | 171,000 | 177,000 | 170,000 | 170,000 | 1,186 | 425 |
| 2005-05-12 | 181,000 | 182,000 | 170,000 | 175,000 | 2,019 | 437.50 |
| 2005-05-11 | 177,000 | 182,000 | 175,000 | 180,000 | 1,487 | 450 |
| 2005-05-10 | 178,000 | 183,000 | 174,000 | 179,000 | 2,296 | 447.50 |
| 2005-05-09 | 181,000 | 181,000 | 175,000 | 178,000 | 2,260 | 445 |
| 2005-05-06 | 180,000 | 187,000 | 178,000 | 181,000 | 7,913 | 452.50 |
| 2005-05-02 | 168,000 | 176,000 | 165,000 | 174,000 | 6,475 | 435 |
| 2005-04-28 | 166,000 | 167,000 | 161,000 | 165,000 | 2,880 | 412.50 |
| 2005-04-27 | 160,000 | 168,000 | 158,000 | 168,000 | 3,741 | 420 |
| 2005-04-26 | 163,000 | 166,000 | 159,000 | 163,000 | 3,437 | 407.50 |
| 2005-04-25 | 155,000 | 159,000 | 155,000 | 157,000 | 1,272 | 392.50 |
| 2005-04-22 | 159,000 | 163,000 | 149,000 | 154,000 | 4,301 | 385 |
| 2005-04-21 | 145,000 | 155,000 | 143,000 | 154,000 | 1,565 | 385 |
| 2005-04-20 | 142,000 | 149,000 | 141,000 | 149,000 | 1,002 | 372.50 |
| 2005-04-19 | 140,000 | 141,000 | 138,000 | 140,000 | 224 | 350 |
| 2005-04-18 | 138,000 | 138,000 | 135,000 | 137,000 | 467 | 342.50 |
| 2005-04-15 | 141,000 | 143,000 | 140,000 | 143,000 | 465 | 357.50 |
| 2005-04-14 | 144,000 | 145,000 | 142,000 | 143,000 | 487 | 357.50 |
| 2005-04-13 | 147,000 | 148,000 | 143,000 | 146,000 | 821 | 365 |
| 2005-04-12 | 150,000 | 152,000 | 145,000 | 145,000 | 1,112 | 362.50 |
| 2005-04-11 | 146,000 | 153,000 | 145,000 | 149,000 | 3,125 | 372.50 |
| 2005-04-08 | 146,000 | 148,000 | 143,000 | 145,000 | 3,377 | 362.50 |
| 2005-04-07 | 141,000 | 147,000 | 140,000 | 143,000 | 1,289 | 357.50 |
| 2005-04-06 | 139,000 | 144,000 | 138,000 | 141,000 | 993 | 352.50 |
| 2005-04-05 | 143,000 | 143,000 | 136,000 | 139,000 | 606 | 347.50 |
| 2005-04-04 | 140,000 | 145,000 | 139,000 | 141,000 | 685 | 352.50 |
| 2005-04-01 | 137,000 | 140,000 | 135,000 | 138,000 | 532 | 345 |
| 2005-03-31 | 136,000 | 138,000 | 136,000 | 136,000 | 604 | 340 |
| 2005-03-30 | 136,000 | 137,000 | 132,000 | 134,000 | 586 | 335 |
| 2005-03-29 | 142,000 | 143,000 | 138,000 | 140,000 | 285 | 350 |
| 2005-03-28 | 141,000 | 143,000 | 140,000 | 142,000 | 368 | 355 |
| 2005-03-25 | 145,000 | 145,000 | 142,000 | 142,000 | 283 | 355 |
| 2005-03-24 | 145,000 | 146,000 | 143,000 | 143,000 | 287 | 357.50 |
| 2005-03-23 | 145,000 | 146,000 | 144,000 | 145,000 | 323 | 362.50 |
| 2005-03-22 | 144,000 | 146,000 | 143,000 | 144,000 | 321 | 360 |
| 2005-03-18 | 142,000 | 143,000 | 141,000 | 143,000 | 177 | 357.50 |
| 2005-03-17 | 140,000 | 143,000 | 140,000 | 142,000 | 391 | 355 |
| 2005-03-16 | 145,000 | 145,000 | 143,000 | 144,000 | 182 | 360 |
| 2005-03-15 | 145,000 | 146,000 | 143,000 | 144,000 | 213 | 360 |
| 2005-03-14 | 143,000 | 147,000 | 143,000 | 146,000 | 240 | 365 |
| 2005-03-11 | 141,000 | 145,000 | 141,000 | 145,000 | 233 | 362.50 |
| 2005-03-10 | 148,000 | 148,000 | 141,000 | 142,000 | 559 | 355 |
| 2005-03-09 | 149,000 | 150,000 | 147,000 | 148,000 | 200 | 370 |
| 2005-03-08 | 150,000 | 150,000 | 148,000 | 149,000 | 117 | 372.50 |
| 2005-03-07 | 151,000 | 151,000 | 148,000 | 150,000 | 177 | 375 |
| 2005-03-04 | 151,000 | 152,000 | 148,000 | 150,000 | 252 | 375 |
| 2005-03-03 | 151,000 | 152,000 | 149,000 | 151,000 | 232 | 377.50 |
| 2005-03-02 | 151,000 | 151,000 | 148,000 | 149,000 | 107 | 372.50 |
| 2005-03-01 | 150,000 | 151,000 | 149,000 | 150,000 | 131 | 375 |
| 2005-02-28 | 152,000 | 152,000 | 150,000 | 150,000 | 151 | 375 |
| 2005-02-25 | 150,000 | 150,000 | 148,000 | 150,000 | 158 | 375 |
| 2005-02-24 | 147,000 | 149,000 | 147,000 | 148,000 | 127 | 370 |
| 2005-02-23 | 147,000 | 148,000 | 146,000 | 146,000 | 248 | 365 |
| 2005-02-22 | 149,000 | 151,000 | 147,000 | 149,000 | 335 | 372.50 |
| 2005-02-21 | 147,000 | 149,000 | 147,000 | 149,000 | 143 | 372.50 |
| 2005-02-18 | 146,000 | 150,000 | 145,000 | 146,000 | 922 | 365 |
| 2005-02-17 | 158,000 | 158,000 | 148,000 | 150,000 | 625 | 375 |
| 2005-02-16 | 162,000 | 163,000 | 159,000 | 159,000 | 230 | 397.50 |
| 2005-02-15 | 166,000 | 166,000 | 163,000 | 163,000 | 175 | 407.50 |
| 2005-02-14 | 162,000 | 166,000 | 160,000 | 166,000 | 324 | 415 |
| 2005-02-10 | 164,000 | 164,000 | 158,000 | 162,000 | 217 | 405 |
| 2005-02-09 | 164,000 | 165,000 | 161,000 | 162,000 | 172 | 405 |
| 2005-02-08 | 160,000 | 165,000 | 160,000 | 162,000 | 334 | 405 |
| 2005-02-07 | 163,000 | 163,000 | 160,000 | 160,000 | 279 | 400 |
| 2005-02-04 | 172,000 | 172,000 | 157,000 | 160,000 | 716 | 400 |
| 2005-02-03 | 170,000 | 170,000 | 164,000 | 166,000 | 257 | 415 |
| 2005-02-02 | 162,000 | 168,000 | 162,000 | 165,000 | 537 | 412.50 |
| 2005-02-01 | 157,000 | 160,000 | 155,000 | 160,000 | 453 | 400 |
| 2005-01-31 | 160,000 | 165,000 | 158,000 | 160,000 | 467 | 400 |
| 2005-01-28 | 164,000 | 164,000 | 159,000 | 161,000 | 810 | 402.50 |
| 2005-01-27 | 170,000 | 173,000 | 165,000 | 166,000 | 824 | 415 |
| 2005-01-26 | 156,000 | 182,000 | 155,000 | 170,000 | 4,290 | 425 |
| 2005-01-25 | 154,000 | 154,000 | 151,000 | 153,000 | 502 | 382.50 |
| 2005-01-24 | 148,000 | 153,000 | 147,000 | 152,000 | 562 | 380 |
| 2005-01-21 | 149,000 | 149,000 | 146,000 | 149,000 | 396 | 372.50 |
| 2005-01-20 | 156,000 | 156,000 | 149,000 | 151,000 | 566 | 377.50 |
| 2005-01-19 | 149,000 | 157,000 | 149,000 | 156,000 | 1,209 | 390 |
| 2005-01-18 | 151,000 | 151,000 | 148,000 | 149,000 | 638 | 372.50 |
| 2005-01-17 | 154,000 | 157,000 | 152,000 | 154,000 | 626 | 385 |
| 2005-01-14 | 147,000 | 153,000 | 145,000 | 151,000 | 491 | 377.50 |
| 2005-01-13 | 153,000 | 153,000 | 147,000 | 150,000 | 393 | 375 |
| 2005-01-12 | 157,000 | 157,000 | 151,000 | 153,000 | 265 | 382.50 |
| 2005-01-11 | 156,000 | 157,000 | 153,000 | 156,000 | 548 | 390 |
| 2005-01-07 | 162,000 | 164,000 | 159,000 | 160,000 | 460 | 400 |
| 2005-01-06 | 155,000 | 164,000 | 148,000 | 164,000 | 897 | 410 |
| 2005-01-05 | 138,000 | 159,000 | 137,000 | 155,000 | 947 | 387.50 |
| 2005-01-04 | 134,000 | 140,000 | 133,000 | 140,000 | 168 | 350 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2013-09-26]1株→200株 [2004-07-27]1株→2株
