4676 (株)フジ・メディア・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 | 305,000 | 305,000 | 295,000 | 297,000 | 4,454 | 2,970 |
| 2005-12-29 | 305,000 | 310,000 | 303,000 | 305,000 | 8,967 | 3,050 |
| 2005-12-28 | 295,000 | 305,000 | 295,000 | 302,000 | 12,125 | 3,020 |
| 2005-12-27 | 296,000 | 297,000 | 294,000 | 295,000 | 5,321 | 2,950 |
| 2005-12-26 | 294,000 | 298,000 | 293,000 | 297,000 | 6,607 | 2,970 |
| 2005-12-22 | 295,000 | 296,000 | 291,000 | 292,000 | 9,050 | 2,920 |
| 2005-12-21 | 292,000 | 297,000 | 289,000 | 292,000 | 14,397 | 2,920 |
| 2005-12-20 | 285,000 | 292,000 | 284,000 | 290,000 | 21,208 | 2,900 |
| 2005-12-19 | 281,000 | 285,000 | 276,000 | 285,000 | 10,961 | 2,850 |
| 2005-12-16 | 284,000 | 285,000 | 278,000 | 281,000 | 14,703 | 2,810 |
| 2005-12-15 | 278,000 | 285,000 | 275,000 | 283,000 | 22,318 | 2,830 |
| 2005-12-14 | 276,000 | 280,000 | 274,000 | 276,000 | 14,069 | 2,760 |
| 2005-12-13 | 272,000 | 274,000 | 271,000 | 274,000 | 5,752 | 2,740 |
| 2005-12-12 | 269,000 | 274,000 | 269,000 | 272,000 | 6,255 | 2,720 |
| 2005-12-09 | 264,000 | 270,000 | 264,000 | 270,000 | 11,275 | 2,700 |
| 2005-12-08 | 272,000 | 274,000 | 263,000 | 266,000 | 13,655 | 2,660 |
| 2005-12-07 | 271,000 | 276,000 | 270,000 | 274,000 | 17,381 | 2,740 |
| 2005-12-06 | 268,000 | 271,000 | 266,000 | 268,000 | 16,320 | 2,680 |
| 2005-12-05 | 264,000 | 265,000 | 263,000 | 264,000 | 7,402 | 2,640 |
| 2005-12-02 | 265,000 | 268,000 | 264,000 | 265,000 | 9,511 | 2,650 |
| 2005-12-01 | 263,000 | 264,000 | 261,000 | 264,000 | 5,471 | 2,640 |
| 2005-11-30 | 267,000 | 268,000 | 260,000 | 262,000 | 7,248 | 2,620 |
| 2005-11-29 | 264,000 | 268,000 | 262,000 | 266,000 | 15,796 | 2,660 |
| 2005-11-28 | 267,000 | 267,000 | 262,000 | 263,000 | 11,367 | 2,630 |
| 2005-11-25 | 261,000 | 271,000 | 257,000 | 268,000 | 13,016 | 2,680 |
| 2005-11-24 | 260,000 | 261,000 | 259,000 | 260,000 | 9,448 | 2,600 |
| 2005-11-22 | 259,000 | 259,000 | 253,000 | 254,000 | 3,735 | 2,540 |
| 2005-11-21 | 261,000 | 264,000 | 255,000 | 257,000 | 16,971 | 2,570 |
| 2005-11-18 | 250,000 | 259,000 | 249,000 | 258,000 | 28,036 | 2,580 |
| 2005-11-17 | 244,000 | 249,000 | 243,000 | 246,000 | 9,411 | 2,460 |
| 2005-11-16 | 242,000 | 245,000 | 240,000 | 245,000 | 5,985 | 2,450 |
| 2005-11-15 | 245,000 | 245,000 | 241,000 | 243,000 | 4,341 | 2,430 |
| 2005-11-14 | 249,000 | 249,000 | 244,000 | 245,000 | 5,299 | 2,450 |
| 2005-11-11 | 247,000 | 250,000 | 246,000 | 246,000 | 8,933 | 2,460 |
| 2005-11-10 | 244,000 | 246,000 | 241,000 | 244,000 | 11,116 | 2,440 |
| 2005-11-09 | 246,000 | 246,000 | 242,000 | 243,000 | 11,530 | 2,430 |
| 2005-11-08 | 250,000 | 250,000 | 244,000 | 245,000 | 11,176 | 2,450 |
| 2005-11-07 | 255,000 | 255,000 | 248,000 | 250,000 | 10,700 | 2,500 |
| 2005-11-04 | 259,000 | 261,000 | 254,000 | 255,000 | 10,523 | 2,550 |
| 2005-11-02 | 260,000 | 262,000 | 258,000 | 260,000 | 11,066 | 2,600 |
| 2005-11-01 | 262,000 | 262,000 | 259,000 | 259,000 | 4,139 | 2,590 |
| 2005-10-31 | 260,000 | 261,000 | 257,000 | 258,000 | 8,789 | 2,580 |
| 2005-10-28 | 257,000 | 260,000 | 256,000 | 258,000 | 8,452 | 2,580 |
| 2005-10-27 | 263,000 | 264,000 | 257,000 | 260,000 | 9,187 | 2,600 |
| 2005-10-26 | 260,000 | 262,000 | 259,000 | 262,000 | 6,988 | 2,620 |
| 2005-10-25 | 263,000 | 263,000 | 259,000 | 260,000 | 4,593 | 2,600 |
| 2005-10-24 | 263,000 | 265,000 | 261,000 | 261,000 | 5,094 | 2,610 |
| 2005-10-21 | 260,000 | 263,000 | 260,000 | 262,000 | 7,624 | 2,620 |
| 2005-10-20 | 263,000 | 267,000 | 262,000 | 264,000 | 6,994 | 2,640 |
| 2005-10-19 | 259,000 | 264,000 | 258,000 | 261,000 | 10,507 | 2,610 |
| 2005-10-18 | 271,000 | 273,000 | 262,000 | 262,000 | 10,577 | 2,620 |
| 2005-10-17 | 277,000 | 278,000 | 268,000 | 270,000 | 13,738 | 2,700 |
| 2005-10-14 | 274,000 | 276,000 | 272,000 | 273,000 | 20,874 | 2,730 |
| 2005-10-13 | 279,000 | 283,000 | 268,000 | 270,000 | 32,633 | 2,700 |
| 2005-10-12 | 265,000 | 276,000 | 264,000 | 276,000 | 44,079 | 2,760 |
| 2005-10-11 | 258,000 | 266,000 | 257,000 | 262,000 | 26,685 | 2,620 |
| 2005-10-07 | 256,000 | 257,000 | 254,000 | 257,000 | 8,913 | 2,570 |
| 2005-10-06 | 256,000 | 257,000 | 254,000 | 255,000 | 8,820 | 2,550 |
| 2005-10-05 | 257,000 | 258,000 | 255,000 | 256,000 | 7,455 | 2,560 |
| 2005-10-04 | 256,000 | 258,000 | 255,000 | 257,000 | 9,732 | 2,570 |
| 2005-10-03 | 257,000 | 257,000 | 254,000 | 256,000 | 8,417 | 2,560 |
| 2005-09-30 | 253,000 | 255,000 | 252,000 | 254,000 | 15,449 | 2,540 |
| 2005-09-29 | 252,000 | 254,000 | 250,000 | 253,000 | 16,925 | 2,530 |
| 2005-09-28 | 254,000 | 256,000 | 253,000 | 254,000 | 6,406 | 2,540 |
| 2005-09-27 | 257,000 | 257,000 | 253,000 | 254,000 | 5,348 | 2,540 |
| 2005-09-26 | 258,000 | 259,000 | 255,000 | 258,000 | 8,989 | 2,580 |
| 2005-09-22 | 254,000 | 258,000 | 254,000 | 258,000 | 10,634 | 2,580 |
| 2005-09-21 | 256,000 | 257,000 | 254,000 | 257,000 | 7,706 | 2,570 |
| 2005-09-20 | 254,000 | 257,000 | 253,000 | 256,000 | 10,362 | 2,560 |
| 2005-09-16 | 251,000 | 254,000 | 250,000 | 253,000 | 10,879 | 2,530 |
| 2005-09-15 | 251,000 | 253,000 | 251,000 | 252,000 | 7,787 | 2,520 |
| 2005-09-14 | 250,000 | 252,000 | 250,000 | 252,000 | 6,765 | 2,520 |
| 2005-09-13 | 251,000 | 253,000 | 250,000 | 251,000 | 6,476 | 2,510 |
| 2005-09-12 | 251,000 | 251,000 | 248,000 | 251,000 | 4,766 | 2,510 |
| 2005-09-09 | 249,000 | 250,000 | 249,000 | 250,000 | 8,056 | 2,500 |
| 2005-09-08 | 248,000 | 250,000 | 247,000 | 250,000 | 5,697 | 2,500 |
| 2005-09-07 | 249,000 | 250,000 | 247,000 | 250,000 | 8,602 | 2,500 |
| 2005-09-06 | 254,000 | 254,000 | 244,000 | 246,000 | 13,382 | 2,460 |
| 2005-09-05 | 253,000 | 255,000 | 253,000 | 255,000 | 8,497 | 2,550 |
| 2005-09-02 | 250,000 | 253,000 | 250,000 | 253,000 | 9,744 | 2,530 |
| 2005-09-01 | 251,000 | 252,000 | 249,000 | 250,000 | 7,161 | 2,500 |
| 2005-08-31 | 250,000 | 252,000 | 248,000 | 251,000 | 11,123 | 2,510 |
| 2005-08-30 | 249,000 | 250,000 | 248,000 | 249,000 | 9,914 | 2,490 |
| 2005-08-29 | 249,000 | 250,000 | 247,000 | 248,000 | 7,926 | 2,480 |
| 2005-08-26 | 246,000 | 250,000 | 245,000 | 249,000 | 17,758 | 2,490 |
| 2005-08-25 | 244,000 | 246,000 | 243,000 | 246,000 | 7,196 | 2,460 |
| 2005-08-24 | 245,000 | 246,000 | 243,000 | 246,000 | 6,286 | 2,460 |
| 2005-08-23 | 246,000 | 249,000 | 246,000 | 246,000 | 16,004 | 2,460 |
| 2005-08-22 | 243,000 | 245,000 | 243,000 | 245,000 | 7,546 | 2,450 |
| 2005-08-19 | 245,000 | 245,000 | 241,000 | 243,000 | 7,954 | 2,430 |
| 2005-08-18 | 243,000 | 246,000 | 242,000 | 245,000 | 18,966 | 2,450 |
| 2005-08-17 | 238,000 | 241,000 | 238,000 | 239,000 | 12,060 | 2,390 |
| 2005-08-16 | 238,000 | 240,000 | 236,000 | 238,000 | 10,786 | 2,380 |
| 2005-08-15 | 238,000 | 240,000 | 233,000 | 236,000 | 20,866 | 2,360 |
| 2005-08-12 | 235,000 | 241,000 | 234,000 | 239,000 | 33,920 | 2,390 |
| 2005-08-11 | 227,000 | 237,000 | 226,000 | 232,000 | 45,975 | 2,320 |
| 2005-08-10 | 224,000 | 228,000 | 224,000 | 227,000 | 11,197 | 2,270 |
| 2005-08-09 | 221,000 | 224,000 | 220,000 | 223,000 | 14,534 | 2,230 |
| 2005-08-08 | 219,000 | 221,000 | 218,000 | 221,000 | 6,541 | 2,210 |
| 2005-08-05 | 220,000 | 223,000 | 219,000 | 221,000 | 26,399 | 2,210 |
| 2005-08-04 | 216,000 | 220,000 | 214,000 | 218,000 | 10,556 | 2,180 |
| 2005-08-03 | 215,000 | 217,000 | 214,000 | 216,000 | 8,802 | 2,160 |
| 2005-08-02 | 216,000 | 217,000 | 214,000 | 215,000 | 7,912 | 2,150 |
| 2005-08-01 | 219,000 | 219,000 | 216,000 | 216,000 | 6,849 | 2,160 |
| 2005-07-29 | 220,000 | 221,000 | 218,000 | 218,000 | 5,903 | 2,180 |
| 2005-07-28 | 219,000 | 220,000 | 219,000 | 220,000 | 4,578 | 2,200 |
| 2005-07-27 | 218,000 | 220,000 | 218,000 | 219,000 | 4,920 | 2,190 |
| 2005-07-26 | 219,000 | 221,000 | 218,000 | 219,000 | 5,277 | 2,190 |
| 2005-07-25 | 220,000 | 222,000 | 220,000 | 222,000 | 5,907 | 2,220 |
| 2005-07-22 | 219,000 | 219,000 | 217,000 | 218,000 | 5,063 | 2,180 |
| 2005-07-21 | 222,000 | 222,000 | 220,000 | 220,000 | 2,772 | 2,200 |
| 2005-07-20 | 222,000 | 222,000 | 220,000 | 220,000 | 4,429 | 2,200 |
| 2005-07-19 | 221,000 | 222,000 | 220,000 | 221,000 | 4,019 | 2,210 |
| 2005-07-15 | 224,000 | 225,000 | 222,000 | 222,000 | 5,713 | 2,220 |
| 2005-07-14 | 224,000 | 226,000 | 222,000 | 222,000 | 12,614 | 2,220 |
| 2005-07-13 | 224,000 | 228,000 | 221,000 | 222,000 | 42,226 | 2,220 |
| 2005-07-12 | 217,000 | 221,000 | 217,000 | 220,000 | 30,334 | 2,200 |
| 2005-07-11 | 216,000 | 217,000 | 215,000 | 216,000 | 5,653 | 2,160 |
| 2005-07-08 | 214,000 | 216,000 | 213,000 | 215,000 | 8,593 | 2,150 |
| 2005-07-07 | 214,000 | 215,000 | 212,000 | 215,000 | 5,562 | 2,150 |
| 2005-07-06 | 214,000 | 216,000 | 214,000 | 214,000 | 5,176 | 2,140 |
| 2005-07-05 | 215,000 | 217,000 | 215,000 | 216,000 | 3,625 | 2,160 |
| 2005-07-04 | 216,000 | 217,000 | 215,000 | 216,000 | 3,193 | 2,160 |
| 2005-07-01 | 215,000 | 217,000 | 213,000 | 217,000 | 10,875 | 2,170 |
| 2005-06-30 | 212,000 | 215,000 | 211,000 | 215,000 | 8,676 | 2,150 |
| 2005-06-29 | 216,000 | 216,000 | 211,000 | 213,000 | 24,148 | 2,130 |
| 2005-06-28 | 221,000 | 221,000 | 215,000 | 215,000 | 22,955 | 2,150 |
| 2005-06-27 | 219,000 | 221,000 | 219,000 | 220,000 | 4,001 | 2,200 |
| 2005-06-24 | 216,000 | 221,000 | 216,000 | 221,000 | 7,946 | 2,210 |
| 2005-06-23 | 221,000 | 222,000 | 218,000 | 220,000 | 10,957 | 2,200 |
| 2005-06-22 | 222,000 | 224,000 | 222,000 | 223,000 | 4,250 | 2,230 |
| 2005-06-21 | 221,000 | 224,000 | 220,000 | 224,000 | 9,433 | 2,240 |
| 2005-06-20 | 221,000 | 222,000 | 218,000 | 222,000 | 11,126 | 2,220 |
| 2005-06-17 | 220,000 | 222,000 | 219,000 | 221,000 | 10,102 | 2,210 |
| 2005-06-16 | 218,000 | 221,000 | 217,000 | 221,000 | 8,237 | 2,210 |
| 2005-06-15 | 218,000 | 219,000 | 214,000 | 219,000 | 15,231 | 2,190 |
| 2005-06-14 | 216,000 | 218,000 | 215,000 | 218,000 | 5,012 | 2,180 |
| 2005-06-13 | 216,000 | 217,000 | 214,000 | 217,000 | 5,729 | 2,170 |
| 2005-06-10 | 211,000 | 216,000 | 211,000 | 216,000 | 12,951 | 2,160 |
| 2005-06-09 | 213,000 | 215,000 | 211,000 | 213,000 | 12,356 | 2,130 |
| 2005-06-08 | 212,000 | 213,000 | 209,000 | 213,000 | 12,934 | 2,130 |
| 2005-06-07 | 216,000 | 217,000 | 211,000 | 211,000 | 11,141 | 2,110 |
| 2005-06-06 | 214,000 | 216,000 | 212,000 | 215,000 | 7,890 | 2,150 |
| 2005-06-03 | 219,000 | 220,000 | 215,000 | 216,000 | 13,136 | 2,160 |
| 2005-06-02 | 220,000 | 221,000 | 217,000 | 221,000 | 12,029 | 2,210 |
| 2005-06-01 | 220,000 | 221,000 | 219,000 | 221,000 | 6,319 | 2,210 |
| 2005-05-31 | 220,000 | 223,000 | 220,000 | 223,000 | 8,147 | 2,230 |
| 2005-05-30 | 220,000 | 222,000 | 220,000 | 222,000 | 4,503 | 2,220 |
| 2005-05-27 | 217,000 | 222,000 | 217,000 | 222,000 | 6,853 | 2,220 |
| 2005-05-26 | 219,000 | 221,000 | 216,000 | 219,000 | 7,519 | 2,190 |
| 2005-05-25 | 221,000 | 222,000 | 219,000 | 221,000 | 5,933 | 2,210 |
| 2005-05-24 | 222,000 | 223,000 | 220,000 | 221,000 | 5,691 | 2,210 |
| 2005-05-23 | 220,000 | 224,000 | 219,000 | 224,000 | 9,323 | 2,240 |
| 2005-05-20 | 223,000 | 231,000 | 221,000 | 222,000 | 23,605 | 2,220 |
| 2005-05-19 | 220,000 | 222,000 | 218,000 | 221,000 | 9,661 | 2,210 |
| 2005-05-18 | 220,000 | 221,000 | 218,000 | 220,000 | 7,297 | 2,200 |
| 2005-05-17 | 222,000 | 222,000 | 218,000 | 219,000 | 9,881 | 2,190 |
| 2005-05-16 | 223,000 | 224,000 | 220,000 | 220,000 | 5,708 | 2,200 |
| 2005-05-13 | 223,000 | 226,000 | 223,000 | 224,000 | 6,280 | 2,240 |
| 2005-05-12 | 226,000 | 226,000 | 223,000 | 223,000 | 5,464 | 2,230 |
| 2005-05-11 | 226,000 | 228,000 | 225,000 | 226,000 | 7,039 | 2,260 |
| 2005-05-10 | 230,000 | 230,000 | 227,000 | 229,000 | 5,535 | 2,290 |
| 2005-05-09 | 227,000 | 231,000 | 227,000 | 231,000 | 11,952 | 2,310 |
| 2005-05-06 | 223,000 | 228,000 | 221,000 | 225,000 | 9,836 | 2,250 |
| 2005-05-02 | 221,000 | 223,000 | 221,000 | 222,000 | 4,009 | 2,220 |
| 2005-04-28 | 223,000 | 223,000 | 220,000 | 221,000 | 8,389 | 2,210 |
| 2005-04-27 | 221,000 | 225,000 | 220,000 | 222,000 | 12,006 | 2,220 |
| 2005-04-26 | 222,000 | 224,000 | 220,000 | 222,000 | 7,910 | 2,220 |
| 2005-04-25 | 223,000 | 225,000 | 222,000 | 222,000 | 7,317 | 2,220 |
| 2005-04-22 | 223,000 | 225,000 | 219,000 | 224,000 | 13,917 | 2,240 |
| 2005-04-21 | 216,000 | 219,000 | 215,000 | 219,000 | 18,226 | 2,190 |
| 2005-04-20 | 225,000 | 226,000 | 221,000 | 221,000 | 11,652 | 2,210 |
| 2005-04-19 | 224,000 | 227,000 | 222,000 | 225,000 | 13,997 | 2,250 |
| 2005-04-18 | 228,000 | 229,000 | 220,000 | 222,000 | 27,998 | 2,220 |
| 2005-04-15 | 236,000 | 237,000 | 229,000 | 230,000 | 24,551 | 2,300 |
| 2005-04-14 | 240,000 | 242,000 | 234,000 | 238,000 | 33,788 | 2,380 |
| 2005-04-13 | 243,000 | 245,000 | 239,000 | 244,000 | 23,029 | 2,440 |
| 2005-04-12 | 247,000 | 247,000 | 238,000 | 240,000 | 15,115 | 2,400 |
| 2005-04-11 | 248,000 | 249,000 | 245,000 | 248,000 | 14,192 | 2,480 |
| 2005-04-08 | 244,000 | 253,000 | 243,000 | 248,000 | 41,889 | 2,480 |
| 2005-04-07 | 245,000 | 245,000 | 238,000 | 243,000 | 24,995 | 2,430 |
| 2005-04-06 | 250,000 | 251,000 | 245,000 | 245,000 | 16,089 | 2,450 |
| 2005-04-05 | 250,000 | 254,000 | 249,000 | 251,000 | 15,926 | 2,510 |
| 2005-04-04 | 251,000 | 255,000 | 248,000 | 250,000 | 21,380 | 2,500 |
| 2005-04-01 | 254,000 | 254,000 | 248,000 | 254,000 | 17,345 | 2,540 |
| 2005-03-31 | 259,000 | 260,000 | 252,000 | 253,000 | 16,851 | 2,530 |
| 2005-03-30 | 258,000 | 263,000 | 252,000 | 263,000 | 30,854 | 2,630 |
| 2005-03-29 | 266,000 | 268,000 | 256,000 | 258,000 | 43,822 | 2,580 |
| 2005-03-28 | 277,000 | 280,000 | 272,000 | 274,000 | 19,075 | 2,740 |
| 2005-03-25 | 293,000 | 294,000 | 281,000 | 281,000 | 48,122 | 2,810 |
| 2005-03-24 | 278,000 | 289,000 | 273,000 | 285,000 | 116,207 | 2,850 |
| 2005-03-23 | 290,000 | 298,000 | 269,000 | 281,000 | 202,468 | 2,810 |
| 2005-03-22 | 324,000 | 326,000 | 295,000 | 302,000 | 204,904 | 3,020 |
| 2005-03-18 | 324,000 | 324,000 | 324,000 | 324,000 | 88,732 | 3,240 |
| 2005-03-17 | 259,000 | 287,000 | 256,000 | 284,000 | 264,230 | 2,840 |
| 2005-03-16 | 270,000 | 270,000 | 251,000 | 253,000 | 260,335 | 2,530 |
| 2005-03-15 | 232,000 | 233,000 | 227,000 | 230,000 | 9,479 | 2,300 |
| 2005-03-14 | 232,000 | 235,000 | 231,000 | 234,000 | 11,755 | 2,340 |
| 2005-03-11 | 227,000 | 235,000 | 226,000 | 235,000 | 23,802 | 2,350 |
| 2005-03-10 | 229,000 | 229,000 | 225,000 | 227,000 | 7,577 | 2,270 |
| 2005-03-09 | 229,000 | 230,000 | 226,000 | 229,000 | 10,461 | 2,290 |
| 2005-03-08 | 232,000 | 234,000 | 228,000 | 230,000 | 8,573 | 2,300 |
| 2005-03-07 | 230,000 | 231,000 | 228,000 | 230,000 | 7,398 | 2,300 |
| 2005-03-04 | 229,000 | 232,000 | 228,000 | 232,000 | 5,566 | 2,320 |
| 2005-03-03 | 226,000 | 232,000 | 225,000 | 232,000 | 12,827 | 2,320 |
| 2005-03-02 | 225,000 | 227,000 | 225,000 | 225,000 | 6,944 | 2,250 |
| 2005-03-01 | 226,000 | 227,000 | 224,000 | 224,000 | 8,104 | 2,240 |
| 2005-02-28 | 225,000 | 228,000 | 224,000 | 227,000 | 5,797 | 2,270 |
| 2005-02-25 | 224,000 | 227,000 | 221,000 | 226,000 | 17,919 | 2,260 |
| 2005-02-24 | 229,000 | 229,000 | 223,000 | 225,000 | 21,196 | 2,250 |
| 2005-02-23 | 230,000 | 234,000 | 230,000 | 234,000 | 8,129 | 2,340 |
| 2005-02-22 | 233,000 | 236,000 | 231,000 | 234,000 | 13,526 | 2,340 |
| 2005-02-21 | 231,000 | 237,000 | 229,000 | 236,000 | 15,223 | 2,360 |
| 2005-02-18 | 234,000 | 235,000 | 230,000 | 230,000 | 6,790 | 2,300 |
| 2005-02-17 | 230,000 | 233,000 | 228,000 | 232,000 | 7,899 | 2,320 |
| 2005-02-16 | 228,000 | 230,000 | 227,000 | 228,000 | 7,008 | 2,280 |
| 2005-02-15 | 231,000 | 233,000 | 228,000 | 231,000 | 9,397 | 2,310 |
| 2005-02-14 | 231,000 | 233,000 | 227,000 | 231,000 | 23,160 | 2,310 |
| 2005-02-10 | 224,000 | 227,000 | 217,000 | 227,000 | 25,405 | 2,270 |
| 2005-02-09 | 236,000 | 237,000 | 226,000 | 230,000 | 43,229 | 2,300 |
| 2005-02-08 | 228,000 | 239,000 | 222,000 | 235,000 | 35,536 | 2,350 |
| 2005-02-07 | 227,000 | 230,000 | 227,000 | 229,000 | 6,695 | 2,290 |
| 2005-02-04 | 227,000 | 229,000 | 225,000 | 229,000 | 11,967 | 2,290 |
| 2005-02-03 | 225,000 | 228,000 | 225,000 | 227,000 | 9,912 | 2,270 |
| 2005-02-02 | 226,000 | 227,000 | 224,000 | 226,000 | 7,407 | 2,260 |
| 2005-02-01 | 228,000 | 229,000 | 224,000 | 226,000 | 10,276 | 2,260 |
| 2005-01-31 | 227,000 | 228,000 | 226,000 | 227,000 | 5,391 | 2,270 |
| 2005-01-28 | 230,000 | 230,000 | 227,000 | 227,000 | 6,129 | 2,270 |
| 2005-01-27 | 233,000 | 234,000 | 230,000 | 231,000 | 9,138 | 2,310 |
| 2005-01-26 | 236,000 | 237,000 | 233,000 | 234,000 | 10,348 | 2,340 |
| 2005-01-25 | 237,000 | 240,000 | 235,000 | 237,000 | 18,454 | 2,370 |
| 2005-01-24 | 230,000 | 238,000 | 229,000 | 238,000 | 20,587 | 2,380 |
| 2005-01-21 | 227,000 | 229,000 | 226,000 | 229,000 | 10,460 | 2,290 |
| 2005-01-20 | 223,000 | 227,000 | 223,000 | 227,000 | 11,134 | 2,270 |
| 2005-01-19 | 221,000 | 226,000 | 221,000 | 226,000 | 12,590 | 2,260 |
| 2005-01-18 | 222,000 | 224,000 | 216,000 | 220,000 | 20,406 | 2,200 |
| 2005-01-17 | 227,000 | 227,000 | 225,000 | 226,000 | 3,389 | 2,260 |
| 2005-01-14 | 227,000 | 227,000 | 223,000 | 226,000 | 7,467 | 2,260 |
| 2005-01-13 | 228,000 | 228,000 | 225,000 | 225,000 | 6,044 | 2,250 |
| 2005-01-12 | 230,000 | 232,000 | 224,000 | 228,000 | 30,613 | 2,280 |
| 2005-01-11 | 223,000 | 228,000 | 222,000 | 228,000 | 21,323 | 2,280 |
| 2005-01-07 | 221,000 | 223,000 | 220,000 | 222,000 | 8,394 | 2,220 |
| 2005-01-06 | 220,000 | 221,000 | 218,000 | 220,000 | 9,821 | 2,200 |
| 2005-01-05 | 223,000 | 224,000 | 220,000 | 223,000 | 9,696 | 2,230 |
| 2005-01-04 | 222,000 | 224,000 | 221,000 | 224,000 | 7,076 | 2,240 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株
