4680 (株)ラウンドワン 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 | 539,000 | 539,000 | 525,000 | 526,000 | 2,432 | 1,753.33 |
| 2005-12-29 | 528,000 | 543,000 | 524,000 | 532,000 | 4,110 | 1,773.33 |
| 2005-12-28 | 538,000 | 538,000 | 521,000 | 524,000 | 2,495 | 1,746.67 |
| 2005-12-27 | 530,000 | 535,000 | 512,000 | 528,000 | 5,210 | 1,760 |
| 2005-12-26 | 521,000 | 536,000 | 516,000 | 536,000 | 6,941 | 1,786.67 |
| 2005-12-22 | 507,000 | 514,000 | 492,000 | 514,000 | 5,263 | 1,713.33 |
| 2005-12-21 | 506,000 | 517,000 | 501,000 | 506,000 | 10,708 | 1,686.67 |
| 2005-12-20 | 476,000 | 496,000 | 473,000 | 496,000 | 10,356 | 1,653.33 |
| 2005-12-19 | 463,000 | 477,000 | 462,000 | 476,000 | 5,404 | 1,586.67 |
| 2005-12-16 | 453,000 | 465,000 | 448,000 | 461,000 | 3,357 | 1,536.67 |
| 2005-12-15 | 449,000 | 456,000 | 443,000 | 453,000 | 1,700 | 1,510 |
| 2005-12-14 | 460,000 | 460,000 | 443,000 | 447,000 | 4,679 | 1,490 |
| 2005-12-13 | 463,000 | 463,000 | 454,000 | 460,000 | 2,206 | 1,533.33 |
| 2005-12-12 | 464,000 | 468,000 | 458,000 | 463,000 | 2,787 | 1,543.33 |
| 2005-12-09 | 440,000 | 458,000 | 440,000 | 453,000 | 2,773 | 1,510 |
| 2005-12-08 | 455,000 | 455,000 | 439,000 | 442,000 | 3,169 | 1,473.33 |
| 2005-12-07 | 458,000 | 464,000 | 452,000 | 454,000 | 2,213 | 1,513.33 |
| 2005-12-06 | 473,000 | 474,000 | 456,000 | 457,000 | 2,449 | 1,523.33 |
| 2005-12-05 | 467,000 | 475,000 | 464,000 | 472,000 | 3,140 | 1,573.33 |
| 2005-12-02 | 462,000 | 467,000 | 456,000 | 462,000 | 4,334 | 1,540 |
| 2005-12-01 | 452,000 | 459,000 | 444,000 | 459,000 | 4,084 | 1,530 |
| 2005-11-30 | 438,000 | 454,000 | 433,000 | 448,000 | 5,489 | 1,493.33 |
| 2005-11-29 | 436,000 | 441,000 | 432,000 | 433,000 | 2,353 | 1,443.33 |
| 2005-11-28 | 445,000 | 445,000 | 432,000 | 440,000 | 2,462 | 1,466.67 |
| 2005-11-25 | 427,000 | 445,000 | 421,000 | 444,000 | 4,426 | 1,480 |
| 2005-11-24 | 444,000 | 445,000 | 425,000 | 429,000 | 4,556 | 1,430 |
| 2005-11-22 | 447,000 | 454,000 | 441,000 | 445,000 | 3,198 | 1,483.33 |
| 2005-11-21 | 463,000 | 463,000 | 449,000 | 451,000 | 3,727 | 1,503.33 |
| 2005-11-18 | 466,000 | 474,000 | 460,000 | 465,000 | 3,826 | 1,550 |
| 2005-11-17 | 468,000 | 469,000 | 461,000 | 465,000 | 3,083 | 1,550 |
| 2005-11-16 | 450,000 | 468,000 | 446,000 | 468,000 | 4,229 | 1,560 |
| 2005-11-15 | 451,000 | 458,000 | 448,000 | 454,000 | 3,804 | 1,513.33 |
| 2005-11-14 | 473,000 | 480,000 | 452,000 | 464,000 | 7,968 | 1,546.67 |
| 2005-11-11 | 444,000 | 472,000 | 437,000 | 470,000 | 12,969 | 1,566.67 |
| 2005-11-10 | 442,000 | 445,000 | 418,000 | 429,000 | 9,206 | 1,430 |
| 2005-11-09 | 457,000 | 458,000 | 445,000 | 449,000 | 5,234 | 1,496.67 |
| 2005-11-08 | 484,000 | 486,000 | 471,000 | 473,000 | 3,008 | 1,576.67 |
| 2005-11-07 | 488,000 | 488,000 | 481,000 | 486,000 | 2,922 | 1,620 |
| 2005-11-04 | 485,000 | 492,000 | 472,000 | 485,000 | 3,517 | 1,616.67 |
| 2005-11-02 | 476,000 | 486,000 | 471,000 | 481,000 | 6,252 | 1,603.33 |
| 2005-11-01 | 465,000 | 475,000 | 465,000 | 473,000 | 3,525 | 1,576.67 |
| 2005-10-31 | 446,000 | 460,000 | 444,000 | 459,000 | 4,258 | 1,530 |
| 2005-10-28 | 442,000 | 448,000 | 440,000 | 442,000 | 5,286 | 1,473.33 |
| 2005-10-27 | 431,000 | 446,000 | 429,000 | 445,000 | 5,039 | 1,483.33 |
| 2005-10-26 | 433,000 | 439,000 | 430,000 | 433,000 | 2,358 | 1,443.33 |
| 2005-10-25 | 429,000 | 440,000 | 428,000 | 429,000 | 4,183 | 1,430 |
| 2005-10-24 | 420,000 | 434,000 | 420,000 | 432,000 | 3,706 | 1,440 |
| 2005-10-21 | 409,000 | 418,000 | 407,000 | 418,000 | 2,193 | 1,393.33 |
| 2005-10-20 | 422,000 | 423,000 | 409,000 | 416,000 | 3,151 | 1,386.67 |
| 2005-10-19 | 426,000 | 427,000 | 418,000 | 424,000 | 2,828 | 1,413.33 |
| 2005-10-18 | 424,000 | 430,000 | 422,000 | 427,000 | 4,705 | 1,423.33 |
| 2005-10-17 | 413,000 | 423,000 | 412,000 | 419,000 | 3,213 | 1,396.67 |
| 2005-10-14 | 408,000 | 416,000 | 407,000 | 413,000 | 2,835 | 1,376.67 |
| 2005-10-13 | 411,000 | 415,000 | 404,000 | 407,000 | 3,864 | 1,356.67 |
| 2005-10-12 | 412,000 | 413,000 | 403,000 | 413,000 | 4,932 | 1,376.67 |
| 2005-10-11 | 387,000 | 404,000 | 387,000 | 404,000 | 5,275 | 1,346.67 |
| 2005-10-07 | 398,000 | 398,000 | 389,000 | 392,000 | 3,815 | 1,306.67 |
| 2005-10-06 | 388,000 | 401,000 | 387,000 | 400,000 | 13,356 | 1,333.33 |
| 2005-10-05 | 384,000 | 391,000 | 381,000 | 384,000 | 6,091 | 1,280 |
| 2005-10-04 | 382,000 | 385,000 | 378,000 | 380,000 | 3,110 | 1,266.67 |
| 2005-10-03 | 380,000 | 383,000 | 375,000 | 380,000 | 4,814 | 1,266.67 |
| 2005-09-30 | 373,000 | 378,000 | 366,000 | 375,000 | 2,686 | 1,250 |
| 2005-09-29 | 364,000 | 376,000 | 357,000 | 370,000 | 5,210 | 1,233.33 |
| 2005-09-28 | 369,000 | 375,000 | 362,000 | 365,000 | 3,099 | 1,216.67 |
| 2005-09-27 | 381,000 | 381,000 | 366,000 | 369,000 | 3,023 | 1,230 |
| 2005-09-26 | 381,000 | 383,000 | 378,000 | 382,000 | 3,697 | 1,273.33 |
| 2005-09-22 | 378,000 | 383,000 | 372,000 | 377,000 | 3,807 | 1,256.67 |
| 2005-09-21 | 387,000 | 397,000 | 377,000 | 383,000 | 6,024 | 1,276.67 |
| 2005-09-20 | 384,000 | 389,000 | 377,000 | 387,000 | 4,812 | 1,290 |
| 2005-09-16 | 378,000 | 379,000 | 370,000 | 374,000 | 1,935 | 1,246.67 |
| 2005-09-15 | 366,000 | 382,000 | 365,000 | 373,000 | 5,509 | 1,243.33 |
| 2005-09-14 | 362,000 | 368,000 | 362,000 | 364,000 | 2,801 | 1,213.33 |
| 2005-09-13 | 351,000 | 366,000 | 351,000 | 365,000 | 4,925 | 1,216.67 |
| 2005-09-12 | 348,000 | 351,000 | 345,000 | 349,000 | 2,517 | 1,163.33 |
| 2005-09-09 | 345,000 | 345,000 | 341,000 | 344,000 | 2,720 | 1,146.67 |
| 2005-09-08 | 345,000 | 346,000 | 340,000 | 345,000 | 2,208 | 1,150 |
| 2005-09-07 | 347,000 | 348,000 | 341,000 | 345,000 | 2,894 | 1,150 |
| 2005-09-06 | 346,000 | 351,000 | 344,000 | 345,000 | 3,457 | 1,150 |
| 2005-09-05 | 340,000 | 344,000 | 338,000 | 342,000 | 2,192 | 1,140 |
| 2005-09-02 | 337,000 | 339,000 | 331,000 | 338,000 | 2,553 | 1,126.67 |
| 2005-09-01 | 330,000 | 338,000 | 329,000 | 335,000 | 3,948 | 1,116.67 |
| 2005-08-31 | 325,000 | 330,000 | 322,000 | 328,000 | 2,080 | 1,093.33 |
| 2005-08-30 | 323,000 | 326,000 | 322,000 | 325,000 | 1,484 | 1,083.33 |
| 2005-08-29 | 323,000 | 323,000 | 319,000 | 320,000 | 1,270 | 1,066.67 |
| 2005-08-26 | 320,000 | 325,000 | 319,000 | 325,000 | 1,099 | 1,083.33 |
| 2005-08-25 | 324,000 | 325,000 | 320,000 | 322,000 | 729 | 1,073.33 |
| 2005-08-24 | 322,000 | 326,000 | 321,000 | 324,000 | 1,181 | 1,080 |
| 2005-08-23 | 327,000 | 328,000 | 321,000 | 321,000 | 1,685 | 1,070 |
| 2005-08-22 | 325,000 | 329,000 | 324,000 | 326,000 | 1,914 | 1,086.67 |
| 2005-08-19 | 323,000 | 327,000 | 317,000 | 324,000 | 2,204 | 1,080 |
| 2005-08-18 | 323,000 | 325,000 | 320,000 | 323,000 | 2,706 | 1,076.67 |
| 2005-08-17 | 318,000 | 325,000 | 316,000 | 321,000 | 2,949 | 1,070 |
| 2005-08-16 | 313,000 | 321,000 | 309,000 | 316,000 | 3,175 | 1,053.33 |
| 2005-08-15 | 310,000 | 313,000 | 309,000 | 309,000 | 1,133 | 1,030 |
| 2005-08-12 | 313,000 | 314,000 | 308,000 | 310,000 | 1,981 | 1,033.33 |
| 2005-08-11 | 310,000 | 315,000 | 309,000 | 312,000 | 3,011 | 1,040 |
| 2005-08-10 | 308,000 | 310,000 | 307,000 | 308,000 | 1,752 | 1,026.67 |
| 2005-08-09 | 302,000 | 312,000 | 299,000 | 310,000 | 7,240 | 1,033.33 |
| 2005-08-08 | 288,000 | 303,000 | 287,000 | 300,000 | 3,016 | 1,000 |
| 2005-08-05 | 295,000 | 295,000 | 290,000 | 293,000 | 1,422 | 976.67 |
| 2005-08-04 | 298,000 | 299,000 | 289,000 | 295,000 | 2,155 | 983.33 |
| 2005-08-03 | 300,000 | 302,000 | 293,000 | 294,000 | 2,888 | 980 |
| 2005-08-02 | 303,000 | 305,000 | 297,000 | 298,000 | 4,179 | 993.33 |
| 2005-08-01 | 292,000 | 310,000 | 291,000 | 308,000 | 18,041 | 1,026.67 |
| 2005-07-29 | 286,000 | 288,000 | 285,000 | 287,000 | 1,072 | 956.67 |
| 2005-07-28 | 287,000 | 288,000 | 282,000 | 283,000 | 2,222 | 943.33 |
| 2005-07-27 | 289,000 | 289,000 | 286,000 | 288,000 | 2,077 | 960 |
| 2005-07-26 | 284,000 | 288,000 | 283,000 | 288,000 | 1,761 | 960 |
| 2005-07-25 | 282,000 | 284,000 | 280,000 | 283,000 | 820 | 943.33 |
| 2005-07-22 | 282,000 | 282,000 | 278,000 | 281,000 | 1,509 | 936.67 |
| 2005-07-21 | 287,000 | 287,000 | 282,000 | 282,000 | 978 | 940 |
| 2005-07-20 | 287,000 | 287,000 | 283,000 | 286,000 | 2,166 | 953.33 |
| 2005-07-19 | 285,000 | 289,000 | 282,000 | 286,000 | 3,309 | 953.33 |
| 2005-07-15 | 283,000 | 286,000 | 281,000 | 282,000 | 2,284 | 940 |
| 2005-07-14 | 281,000 | 288,000 | 281,000 | 283,000 | 4,487 | 943.33 |
| 2005-07-13 | 285,000 | 285,000 | 279,000 | 279,000 | 3,593 | 930 |
| 2005-07-12 | 283,000 | 286,000 | 280,000 | 286,000 | 5,689 | 953.33 |
| 2005-07-11 | 272,000 | 287,000 | 272,000 | 282,000 | 12,432 | 940 |
| 2005-07-08 | 269,000 | 270,000 | 266,000 | 266,000 | 2,618 | 886.67 |
| 2005-07-07 | 268,000 | 270,000 | 266,000 | 268,000 | 1,258 | 893.33 |
| 2005-07-06 | 270,000 | 273,000 | 268,000 | 270,000 | 1,752 | 900 |
| 2005-07-05 | 277,000 | 277,000 | 268,000 | 269,000 | 2,995 | 896.67 |
| 2005-07-04 | 274,000 | 279,000 | 272,000 | 277,000 | 6,616 | 923.33 |
| 2005-07-01 | 267,000 | 272,000 | 265,000 | 270,000 | 3,288 | 900 |
| 2005-06-30 | 264,000 | 268,000 | 263,000 | 266,000 | 1,912 | 886.67 |
| 2005-06-29 | 265,000 | 268,000 | 263,000 | 265,000 | 2,848 | 883.33 |
| 2005-06-28 | 259,000 | 266,000 | 259,000 | 265,000 | 4,366 | 883.33 |
| 2005-06-27 | 257,000 | 259,000 | 254,000 | 258,000 | 2,646 | 860 |
| 2005-06-24 | 255,000 | 261,000 | 253,000 | 260,000 | 2,840 | 866.67 |
| 2005-06-23 | 256,000 | 258,000 | 254,000 | 256,000 | 1,970 | 853.33 |
| 2005-06-22 | 254,000 | 255,000 | 251,000 | 255,000 | 1,880 | 850 |
| 2005-06-21 | 254,000 | 257,000 | 250,000 | 254,000 | 4,442 | 846.67 |
| 2005-06-20 | 262,000 | 263,000 | 251,000 | 251,000 | 3,549 | 836.67 |
| 2005-06-17 | 256,000 | 262,000 | 256,000 | 261,000 | 1,733 | 870 |
| 2005-06-16 | 255,000 | 260,000 | 255,000 | 257,000 | 2,142 | 856.67 |
| 2005-06-15 | 260,000 | 262,000 | 257,000 | 260,000 | 1,974 | 866.67 |
| 2005-06-14 | 263,000 | 263,000 | 259,000 | 262,000 | 2,523 | 873.33 |
| 2005-06-13 | 269,000 | 269,000 | 263,000 | 264,000 | 2,213 | 880 |
| 2005-06-10 | 265,000 | 268,000 | 264,000 | 266,000 | 2,389 | 886.67 |
| 2005-06-09 | 270,000 | 271,000 | 264,000 | 266,000 | 1,693 | 886.67 |
| 2005-06-08 | 267,000 | 274,000 | 265,000 | 271,000 | 3,276 | 903.33 |
| 2005-06-07 | 270,000 | 271,000 | 267,000 | 269,000 | 1,754 | 896.67 |
| 2005-06-06 | 267,000 | 271,000 | 266,000 | 270,000 | 1,584 | 900 |
| 2005-06-03 | 272,000 | 273,000 | 268,000 | 271,000 | 2,853 | 903.33 |
| 2005-06-02 | 271,000 | 273,000 | 268,000 | 271,000 | 4,052 | 903.33 |
| 2005-06-01 | 265,000 | 273,000 | 264,000 | 272,000 | 4,138 | 906.67 |
| 2005-05-31 | 265,000 | 267,000 | 262,000 | 266,000 | 2,266 | 886.67 |
| 2005-05-30 | 266,000 | 267,000 | 263,000 | 265,000 | 2,705 | 883.33 |
| 2005-05-27 | 263,000 | 266,000 | 260,000 | 264,000 | 2,959 | 880 |
| 2005-05-26 | 257,000 | 265,000 | 255,000 | 263,000 | 2,635 | 876.67 |
| 2005-05-25 | 267,000 | 267,000 | 259,000 | 260,000 | 3,604 | 866.67 |
| 2005-05-24 | 264,000 | 266,000 | 259,000 | 266,000 | 4,882 | 886.67 |
| 2005-05-23 | 260,000 | 265,000 | 259,000 | 260,000 | 3,932 | 866.67 |
| 2005-05-20 | 255,000 | 263,000 | 254,000 | 260,000 | 7,452 | 866.67 |
| 2005-05-19 | 250,000 | 255,000 | 248,000 | 253,000 | 4,977 | 843.33 |
| 2005-05-18 | 246,000 | 252,000 | 243,000 | 248,000 | 2,852 | 826.67 |
| 2005-05-17 | 245,000 | 247,000 | 240,000 | 243,000 | 2,261 | 810 |
| 2005-05-16 | 251,000 | 251,000 | 239,000 | 241,000 | 2,351 | 803.33 |
| 2005-05-13 | 250,000 | 254,000 | 246,000 | 251,000 | 3,646 | 836.67 |
| 2005-05-12 | 236,000 | 257,000 | 236,000 | 255,000 | 15,684 | 850 |
| 2005-05-11 | 237,000 | 242,000 | 234,000 | 236,000 | 3,737 | 786.67 |
| 2005-05-10 | 233,000 | 239,000 | 230,000 | 239,000 | 1,959 | 796.67 |
| 2005-05-09 | 236,000 | 236,000 | 232,000 | 234,000 | 1,693 | 780 |
| 2005-05-06 | 230,000 | 240,000 | 230,000 | 236,000 | 3,351 | 786.67 |
| 2005-05-02 | 229,000 | 230,000 | 226,000 | 229,000 | 928 | 763.33 |
| 2005-04-28 | 228,000 | 230,000 | 226,000 | 230,000 | 1,674 | 766.67 |
| 2005-04-27 | 230,000 | 232,000 | 227,000 | 231,000 | 1,846 | 770 |
| 2005-04-26 | 233,000 | 236,000 | 225,000 | 229,000 | 4,918 | 763.33 |
| 2005-04-25 | 229,000 | 232,000 | 227,000 | 229,000 | 2,208 | 763.33 |
| 2005-04-22 | 230,000 | 233,000 | 227,000 | 228,000 | 4,740 | 760 |
| 2005-04-21 | 216,000 | 235,000 | 215,000 | 229,000 | 5,733 | 763.33 |
| 2005-04-20 | 216,000 | 220,000 | 215,000 | 219,000 | 2,845 | 730 |
| 2005-04-19 | 212,000 | 215,000 | 211,000 | 213,000 | 1,173 | 710 |
| 2005-04-18 | 214,000 | 217,000 | 206,000 | 209,000 | 3,249 | 696.67 |
| 2005-04-15 | 214,000 | 217,000 | 213,000 | 217,000 | 2,668 | 723.33 |
| 2005-04-14 | 213,000 | 215,000 | 212,000 | 215,000 | 1,011 | 716.67 |
| 2005-04-13 | 215,000 | 217,000 | 212,000 | 214,000 | 2,156 | 713.33 |
| 2005-04-12 | 211,000 | 217,000 | 209,000 | 215,000 | 5,390 | 716.67 |
| 2005-04-11 | 218,000 | 221,000 | 218,000 | 218,000 | 1,516 | 726.67 |
| 2005-04-08 | 219,000 | 225,000 | 216,000 | 221,000 | 5,426 | 736.67 |
| 2005-04-07 | 217,000 | 224,000 | 214,000 | 218,000 | 6,932 | 726.67 |
| 2005-04-06 | 200,000 | 221,000 | 200,000 | 219,000 | 17,488 | 730 |
| 2005-04-05 | 194,000 | 198,000 | 193,000 | 197,000 | 2,263 | 656.67 |
| 2005-04-04 | 193,000 | 193,000 | 191,000 | 192,000 | 824 | 640 |
| 2005-04-01 | 191,000 | 195,000 | 188,000 | 195,000 | 2,247 | 650 |
| 2005-03-31 | 190,000 | 194,000 | 189,000 | 194,000 | 1,020 | 646.67 |
| 2005-03-30 | 192,000 | 192,000 | 189,000 | 191,000 | 1,158 | 636.67 |
| 2005-03-29 | 191,000 | 194,000 | 190,000 | 192,000 | 1,192 | 640 |
| 2005-03-28 | 193,000 | 194,000 | 190,000 | 192,000 | 1,343 | 640 |
| 2005-03-25 | 193,000 | 196,000 | 193,000 | 195,000 | 1,108 | 650 |
| 2005-03-24 | 196,000 | 196,000 | 192,000 | 192,000 | 1,776 | 640 |
| 2005-03-23 | 199,000 | 199,000 | 196,000 | 196,000 | 1,818 | 653.33 |
| 2005-03-22 | 201,000 | 202,000 | 199,000 | 199,000 | 1,397 | 663.33 |
| 2005-03-18 | 201,000 | 205,000 | 200,000 | 202,000 | 1,950 | 673.33 |
| 2005-03-17 | 201,000 | 207,000 | 196,000 | 203,000 | 4,863 | 676.67 |
| 2005-03-16 | 201,000 | 203,000 | 201,000 | 201,000 | 821 | 670 |
| 2005-03-15 | 205,000 | 206,000 | 200,000 | 201,000 | 2,604 | 670 |
| 2005-03-14 | 201,000 | 206,000 | 200,000 | 206,000 | 2,592 | 686.67 |
| 2005-03-11 | 201,000 | 202,000 | 200,000 | 201,000 | 2,275 | 670 |
| 2005-03-10 | 200,000 | 202,000 | 200,000 | 201,000 | 1,005 | 670 |
| 2005-03-09 | 201,000 | 203,000 | 200,000 | 201,000 | 2,289 | 670 |
| 2005-03-08 | 208,000 | 208,000 | 203,000 | 205,000 | 1,462 | 683.33 |
| 2005-03-07 | 206,000 | 209,000 | 206,000 | 208,000 | 1,478 | 693.33 |
| 2005-03-04 | 208,000 | 211,000 | 203,000 | 209,000 | 2,866 | 696.67 |
| 2005-03-03 | 207,000 | 211,000 | 205,000 | 210,000 | 4,124 | 700 |
| 2005-03-02 | 202,000 | 208,000 | 201,000 | 206,000 | 1,649 | 686.67 |
| 2005-03-01 | 200,000 | 203,000 | 199,000 | 201,000 | 2,018 | 670 |
| 2005-02-28 | 200,000 | 201,000 | 198,000 | 199,000 | 2,457 | 663.33 |
| 2005-02-25 | 202,000 | 202,000 | 199,000 | 200,000 | 1,524 | 666.67 |
| 2005-02-24 | 200,000 | 202,000 | 198,000 | 200,000 | 1,314 | 666.67 |
| 2005-02-23 | 200,000 | 200,000 | 197,000 | 199,000 | 1,139 | 663.33 |
| 2005-02-22 | 202,000 | 203,000 | 200,000 | 200,000 | 1,429 | 666.67 |
| 2005-02-21 | 203,000 | 204,000 | 201,000 | 202,000 | 1,432 | 673.33 |
| 2005-02-18 | 204,000 | 205,000 | 201,000 | 203,000 | 2,187 | 676.67 |
| 2005-02-17 | 206,000 | 208,000 | 204,000 | 206,000 | 3,198 | 686.67 |
| 2005-02-16 | 209,000 | 211,000 | 206,000 | 206,000 | 3,034 | 686.67 |
| 2005-02-15 | 211,000 | 212,000 | 208,000 | 208,000 | 1,929 | 693.33 |
| 2005-02-14 | 209,000 | 212,000 | 209,000 | 211,000 | 1,291 | 703.33 |
| 2005-02-10 | 209,000 | 213,000 | 207,000 | 213,000 | 945 | 710 |
| 2005-02-09 | 212,000 | 213,000 | 211,000 | 211,000 | 945 | 703.33 |
| 2005-02-08 | 214,000 | 214,000 | 210,000 | 210,000 | 1,038 | 700 |
| 2005-02-07 | 210,000 | 215,000 | 209,000 | 215,000 | 1,227 | 716.67 |
| 2005-02-04 | 212,000 | 212,000 | 209,000 | 209,000 | 611 | 696.67 |
| 2005-02-03 | 210,000 | 211,000 | 209,000 | 211,000 | 1,021 | 703.33 |
| 2005-02-02 | 206,000 | 209,000 | 205,000 | 209,000 | 1,131 | 696.67 |
| 2005-02-01 | 206,000 | 208,000 | 205,000 | 205,000 | 717 | 683.33 |
| 2005-01-31 | 205,000 | 208,000 | 204,000 | 206,000 | 903 | 686.67 |
| 2005-01-28 | 204,000 | 206,000 | 204,000 | 206,000 | 692 | 686.67 |
| 2005-01-27 | 206,000 | 207,000 | 203,000 | 204,000 | 1,052 | 680 |
| 2005-01-26 | 208,000 | 208,000 | 205,000 | 207,000 | 996 | 690 |
| 2005-01-25 | 208,000 | 208,000 | 206,000 | 207,000 | 601 | 690 |
| 2005-01-24 | 208,000 | 209,000 | 207,000 | 209,000 | 584 | 696.67 |
| 2005-01-21 | 208,000 | 211,000 | 208,000 | 209,000 | 651 | 696.67 |
| 2005-01-20 | 208,000 | 213,000 | 206,000 | 210,000 | 1,503 | 700 |
| 2005-01-19 | 210,000 | 211,000 | 208,000 | 209,000 | 1,781 | 696.67 |
| 2005-01-18 | 213,000 | 216,000 | 210,000 | 211,000 | 1,437 | 703.33 |
| 2005-01-17 | 216,000 | 217,000 | 214,000 | 215,000 | 795 | 716.67 |
| 2005-01-14 | 213,000 | 219,000 | 212,000 | 216,000 | 1,655 | 720 |
| 2005-01-13 | 216,000 | 217,000 | 214,000 | 216,000 | 1,909 | 720 |
| 2005-01-12 | 218,000 | 218,000 | 214,000 | 216,000 | 867 | 720 |
| 2005-01-11 | 216,000 | 218,000 | 215,000 | 218,000 | 1,262 | 726.67 |
| 2005-01-07 | 209,000 | 217,000 | 209,000 | 214,000 | 2,182 | 713.33 |
| 2005-01-06 | 209,000 | 211,000 | 208,000 | 209,000 | 1,196 | 696.67 |
| 2005-01-05 | 209,000 | 211,000 | 208,000 | 209,000 | 961 | 696.67 |
| 2005-01-04 | 208,000 | 211,000 | 207,000 | 210,000 | 403 | 700 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2009-01-05]1株→100株 [2003-09-25]1株→2株 [2000-08-11]1株→2株 [1999-09-27]1株→1.2株 [1998-08-03]1株→5株 [1997-09-25]1株→2株
