4722 フューチャー(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 | 451,000 | 493,000 | 450,000 | 477,000 | 1,962 | 596.25 |
| 2005-12-29 | 402,000 | 446,000 | 399,000 | 446,000 | 1,627 | 557.50 |
| 2005-12-28 | 398,000 | 400,000 | 391,000 | 396,000 | 299 | 495 |
| 2005-12-27 | 383,000 | 412,000 | 375,000 | 399,000 | 976 | 498.75 |
| 2005-12-26 | 360,000 | 390,000 | 360,000 | 386,000 | 937 | 482.50 |
| 2005-12-22 | 360,000 | 360,000 | 352,000 | 357,000 | 591 | 446.25 |
| 2005-12-21 | 364,000 | 368,000 | 358,000 | 365,000 | 637 | 456.25 |
| 2005-12-20 | 356,000 | 368,000 | 349,000 | 363,000 | 851 | 453.75 |
| 2005-12-19 | 357,000 | 359,000 | 352,000 | 356,000 | 820 | 445 |
| 2005-12-16 | 355,000 | 355,000 | 344,000 | 347,000 | 864 | 433.75 |
| 2005-12-15 | 332,000 | 358,000 | 325,000 | 355,000 | 1,022 | 443.75 |
| 2005-12-14 | 329,000 | 338,000 | 322,000 | 332,000 | 761 | 415 |
| 2005-12-13 | 325,000 | 328,000 | 320,000 | 324,000 | 397 | 405 |
| 2005-12-12 | 315,000 | 330,000 | 315,000 | 328,000 | 702 | 410 |
| 2005-12-09 | 307,000 | 319,000 | 303,000 | 313,000 | 555 | 391.25 |
| 2005-12-08 | 317,000 | 318,000 | 297,000 | 306,000 | 883 | 382.50 |
| 2005-12-07 | 295,000 | 331,000 | 293,000 | 327,000 | 2,763 | 408.75 |
| 2005-12-06 | 287,000 | 296,000 | 282,000 | 291,000 | 944 | 363.75 |
| 2005-12-05 | 280,000 | 295,000 | 276,000 | 286,000 | 1,474 | 357.50 |
| 2005-12-02 | 276,000 | 283,000 | 276,000 | 280,000 | 531 | 350 |
| 2005-12-01 | 265,000 | 275,000 | 265,000 | 274,000 | 263 | 342.50 |
| 2005-11-30 | 269,000 | 269,000 | 263,000 | 265,000 | 271 | 331.25 |
| 2005-11-29 | 268,000 | 272,000 | 267,000 | 269,000 | 365 | 336.25 |
| 2005-11-28 | 272,000 | 273,000 | 262,000 | 267,000 | 632 | 333.75 |
| 2005-11-25 | 276,000 | 277,000 | 271,000 | 274,000 | 190 | 342.50 |
| 2005-11-24 | 278,000 | 278,000 | 273,000 | 273,000 | 170 | 341.25 |
| 2005-11-22 | 276,000 | 279,000 | 272,000 | 276,000 | 267 | 345 |
| 2005-11-21 | 284,000 | 284,000 | 276,000 | 276,000 | 248 | 345 |
| 2005-11-18 | 283,000 | 286,000 | 282,000 | 283,000 | 465 | 353.75 |
| 2005-11-17 | 283,000 | 283,000 | 278,000 | 282,000 | 265 | 352.50 |
| 2005-11-16 | 269,000 | 284,000 | 267,000 | 280,000 | 919 | 350 |
| 2005-11-15 | 277,000 | 277,000 | 270,000 | 273,000 | 291 | 341.25 |
| 2005-11-14 | 277,000 | 278,000 | 270,000 | 273,000 | 350 | 341.25 |
| 2005-11-11 | 278,000 | 281,000 | 275,000 | 281,000 | 698 | 351.25 |
| 2005-11-10 | 269,000 | 279,000 | 269,000 | 275,000 | 818 | 343.75 |
| 2005-11-09 | 268,000 | 277,000 | 268,000 | 269,000 | 691 | 336.25 |
| 2005-11-08 | 281,000 | 283,000 | 271,000 | 273,000 | 590 | 341.25 |
| 2005-11-07 | 277,000 | 289,000 | 274,000 | 285,000 | 1,812 | 356.25 |
| 2005-11-04 | 276,000 | 282,000 | 262,000 | 271,000 | 2,455 | 338.75 |
| 2005-11-02 | 262,000 | 298,000 | 260,000 | 276,000 | 6,122 | 345 |
| 2005-11-01 | 266,000 | 266,000 | 262,000 | 266,000 | 1,748 | 332.50 |
| 2005-10-31 | 224,000 | 228,000 | 222,000 | 226,000 | 1,130 | 282.50 |
| 2005-10-28 | 215,000 | 223,000 | 215,000 | 223,000 | 833 | 278.75 |
| 2005-10-27 | 220,000 | 220,000 | 215,000 | 217,000 | 316 | 271.25 |
| 2005-10-26 | 215,000 | 223,000 | 215,000 | 219,000 | 759 | 273.75 |
| 2005-10-25 | 214,000 | 215,000 | 213,000 | 215,000 | 336 | 268.75 |
| 2005-10-24 | 214,000 | 214,000 | 212,000 | 213,000 | 295 | 266.25 |
| 2005-10-21 | 215,000 | 215,000 | 213,000 | 214,000 | 231 | 267.50 |
| 2005-10-20 | 213,000 | 216,000 | 213,000 | 214,000 | 223 | 267.50 |
| 2005-10-19 | 211,000 | 215,000 | 211,000 | 212,000 | 344 | 265 |
| 2005-10-18 | 216,000 | 216,000 | 211,000 | 211,000 | 300 | 263.75 |
| 2005-10-17 | 216,000 | 219,000 | 215,000 | 216,000 | 366 | 270 |
| 2005-10-14 | 215,000 | 218,000 | 215,000 | 216,000 | 201 | 270 |
| 2005-10-13 | 217,000 | 217,000 | 211,000 | 213,000 | 273 | 266.25 |
| 2005-10-12 | 218,000 | 219,000 | 211,000 | 211,000 | 697 | 263.75 |
| 2005-10-11 | 221,000 | 221,000 | 213,000 | 217,000 | 585 | 271.25 |
| 2005-10-07 | 222,000 | 225,000 | 222,000 | 222,000 | 187 | 277.50 |
| 2005-10-06 | 224,000 | 225,000 | 222,000 | 222,000 | 262 | 277.50 |
| 2005-10-05 | 228,000 | 228,000 | 222,000 | 226,000 | 448 | 282.50 |
| 2005-10-04 | 225,000 | 230,000 | 225,000 | 226,000 | 232 | 282.50 |
| 2005-10-03 | 220,000 | 228,000 | 220,000 | 224,000 | 420 | 280 |
| 2005-09-30 | 223,000 | 227,000 | 222,000 | 222,000 | 241 | 277.50 |
| 2005-09-29 | 230,000 | 231,000 | 220,000 | 223,000 | 445 | 278.75 |
| 2005-09-28 | 238,000 | 239,000 | 231,000 | 233,000 | 260 | 291.25 |
| 2005-09-27 | 238,000 | 239,000 | 236,000 | 237,000 | 158 | 296.25 |
| 2005-09-26 | 246,000 | 246,000 | 236,000 | 240,000 | 297 | 300 |
| 2005-09-22 | 245,000 | 246,000 | 242,000 | 243,000 | 201 | 303.75 |
| 2005-09-21 | 250,000 | 250,000 | 245,000 | 245,000 | 253 | 306.25 |
| 2005-09-20 | 246,000 | 250,000 | 244,000 | 249,000 | 434 | 311.25 |
| 2005-09-16 | 239,000 | 242,000 | 237,000 | 241,000 | 255 | 301.25 |
| 2005-09-15 | 235,000 | 240,000 | 235,000 | 238,000 | 325 | 297.50 |
| 2005-09-14 | 239,000 | 241,000 | 233,000 | 233,000 | 257 | 291.25 |
| 2005-09-13 | 236,000 | 239,000 | 234,000 | 238,000 | 260 | 297.50 |
| 2005-09-12 | 234,000 | 237,000 | 234,000 | 236,000 | 230 | 295 |
| 2005-09-09 | 230,000 | 234,000 | 230,000 | 234,000 | 499 | 292.50 |
| 2005-09-08 | 236,000 | 237,000 | 234,000 | 234,000 | 184 | 292.50 |
| 2005-09-07 | 235,000 | 236,000 | 234,000 | 235,000 | 148 | 293.75 |
| 2005-09-06 | 230,000 | 237,000 | 230,000 | 233,000 | 229 | 291.25 |
| 2005-09-05 | 235,000 | 237,000 | 230,000 | 232,000 | 303 | 290 |
| 2005-09-02 | 239,000 | 240,000 | 235,000 | 236,000 | 249 | 295 |
| 2005-09-01 | 239,000 | 243,000 | 239,000 | 239,000 | 237 | 298.75 |
| 2005-08-31 | 241,000 | 245,000 | 239,000 | 240,000 | 303 | 300 |
| 2005-08-30 | 240,000 | 248,000 | 240,000 | 248,000 | 322 | 310 |
| 2005-08-29 | 244,000 | 244,000 | 237,000 | 239,000 | 97 | 298.75 |
| 2005-08-26 | 243,000 | 244,000 | 240,000 | 243,000 | 154 | 303.75 |
| 2005-08-25 | 245,000 | 245,000 | 240,000 | 242,000 | 502 | 302.50 |
| 2005-08-24 | 245,000 | 247,000 | 244,000 | 245,000 | 154 | 306.25 |
| 2005-08-23 | 248,000 | 250,000 | 247,000 | 247,000 | 170 | 308.75 |
| 2005-08-22 | 243,000 | 250,000 | 242,000 | 248,000 | 289 | 310 |
| 2005-08-19 | 246,000 | 247,000 | 244,000 | 244,000 | 175 | 305 |
| 2005-08-18 | 249,000 | 249,000 | 244,000 | 246,000 | 203 | 307.50 |
| 2005-08-17 | 250,000 | 252,000 | 246,000 | 248,000 | 283 | 310 |
| 2005-08-16 | 248,000 | 253,000 | 248,000 | 251,000 | 163 | 313.75 |
| 2005-08-15 | 256,000 | 258,000 | 249,000 | 249,000 | 380 | 311.25 |
| 2005-08-12 | 263,000 | 263,000 | 257,000 | 260,000 | 231 | 325 |
| 2005-08-11 | 263,000 | 263,000 | 258,000 | 262,000 | 600 | 327.50 |
| 2005-08-10 | 264,000 | 264,000 | 254,000 | 255,000 | 672 | 318.75 |
| 2005-08-09 | 245,000 | 255,000 | 241,000 | 251,000 | 296 | 313.75 |
| 2005-08-08 | 230,000 | 248,000 | 229,000 | 242,000 | 271 | 302.50 |
| 2005-08-05 | 250,000 | 250,000 | 240,000 | 241,000 | 244 | 301.25 |
| 2005-08-04 | 251,000 | 251,000 | 237,000 | 249,000 | 428 | 311.25 |
| 2005-08-03 | 262,000 | 262,000 | 254,000 | 255,000 | 302 | 318.75 |
| 2005-08-02 | 260,000 | 263,000 | 259,000 | 261,000 | 452 | 326.25 |
| 2005-08-01 | 260,000 | 261,000 | 257,000 | 259,000 | 211 | 323.75 |
| 2005-07-29 | 262,000 | 262,000 | 256,000 | 259,000 | 202 | 323.75 |
| 2005-07-28 | 265,000 | 265,000 | 259,000 | 261,000 | 330 | 326.25 |
| 2005-07-27 | 262,000 | 270,000 | 260,000 | 268,000 | 571 | 335 |
| 2005-07-26 | 260,000 | 261,000 | 257,000 | 261,000 | 232 | 326.25 |
| 2005-07-25 | 254,000 | 266,000 | 254,000 | 260,000 | 756 | 325 |
| 2005-07-22 | 250,000 | 252,000 | 250,000 | 252,000 | 188 | 315 |
| 2005-07-21 | 254,000 | 254,000 | 249,000 | 250,000 | 288 | 312.50 |
| 2005-07-20 | 250,000 | 253,000 | 249,000 | 251,000 | 421 | 313.75 |
| 2005-07-19 | 250,000 | 252,000 | 249,000 | 251,000 | 399 | 313.75 |
| 2005-07-15 | 250,000 | 252,000 | 247,000 | 250,000 | 642 | 312.50 |
| 2005-07-14 | 255,000 | 260,000 | 249,000 | 249,000 | 757 | 311.25 |
| 2005-07-13 | 241,000 | 265,000 | 241,000 | 258,000 | 2,395 | 322.50 |
| 2005-07-12 | 238,000 | 239,000 | 237,000 | 238,000 | 215 | 297.50 |
| 2005-07-11 | 234,000 | 237,000 | 233,000 | 236,000 | 193 | 295 |
| 2005-07-08 | 237,000 | 237,000 | 231,000 | 233,000 | 320 | 291.25 |
| 2005-07-07 | 240,000 | 240,000 | 233,000 | 236,000 | 358 | 295 |
| 2005-07-06 | 243,000 | 246,000 | 236,000 | 238,000 | 982 | 297.50 |
| 2005-07-05 | 238,000 | 249,000 | 235,000 | 248,000 | 973 | 310 |
| 2005-07-04 | 233,000 | 238,000 | 230,000 | 238,000 | 496 | 297.50 |
| 2005-07-01 | 225,000 | 233,000 | 225,000 | 231,000 | 382 | 288.75 |
| 2005-06-30 | 228,000 | 231,000 | 221,000 | 228,000 | 501 | 285 |
| 2005-06-29 | 234,000 | 237,000 | 224,000 | 227,000 | 752 | 283.75 |
| 2005-06-28 | 219,000 | 230,000 | 219,000 | 230,000 | 720 | 287.50 |
| 2005-06-27 | 218,000 | 220,000 | 218,000 | 219,000 | 124 | 273.75 |
| 2005-06-24 | 218,000 | 220,000 | 214,000 | 220,000 | 245 | 275 |
| 2005-06-23 | 222,000 | 222,000 | 220,000 | 220,000 | 139 | 275 |
| 2005-06-22 | 223,000 | 223,000 | 221,000 | 223,000 | 163 | 278.75 |
| 2005-06-21 | 221,000 | 222,000 | 220,000 | 222,000 | 277 | 277.50 |
| 2005-06-20 | 222,000 | 223,000 | 218,000 | 220,000 | 299 | 275 |
| 2005-06-17 | 219,000 | 223,000 | 218,000 | 220,000 | 602 | 275 |
| 2005-06-16 | 214,000 | 220,000 | 214,000 | 219,000 | 816 | 273.75 |
| 2005-06-15 | 206,000 | 213,000 | 206,000 | 213,000 | 471 | 266.25 |
| 2005-06-14 | 205,000 | 208,000 | 205,000 | 207,000 | 418 | 258.75 |
| 2005-06-13 | 203,000 | 205,000 | 203,000 | 204,000 | 172 | 255 |
| 2005-06-10 | 205,000 | 205,000 | 203,000 | 204,000 | 215 | 255 |
| 2005-06-09 | 209,000 | 209,000 | 203,000 | 206,000 | 145 | 257.50 |
| 2005-06-08 | 209,000 | 210,000 | 206,000 | 209,000 | 167 | 261.25 |
| 2005-06-07 | 211,000 | 212,000 | 208,000 | 208,000 | 85 | 260 |
| 2005-06-06 | 206,000 | 211,000 | 206,000 | 211,000 | 280 | 263.75 |
| 2005-06-03 | 205,000 | 212,000 | 205,000 | 210,000 | 533 | 262.50 |
| 2005-06-02 | 199,000 | 206,000 | 199,000 | 205,000 | 303 | 256.25 |
| 2005-06-01 | 199,000 | 202,000 | 199,000 | 199,000 | 95 | 248.75 |
| 2005-05-31 | 201,000 | 201,000 | 198,000 | 201,000 | 81 | 251.25 |
| 2005-05-30 | 197,000 | 200,000 | 196,000 | 200,000 | 90 | 250 |
| 2005-05-27 | 198,000 | 198,000 | 195,000 | 196,000 | 93 | 245 |
| 2005-05-26 | 195,000 | 201,000 | 193,000 | 196,000 | 254 | 245 |
| 2005-05-25 | 201,000 | 201,000 | 194,000 | 195,000 | 73 | 243.75 |
| 2005-05-24 | 201,000 | 202,000 | 198,000 | 198,000 | 92 | 247.50 |
| 2005-05-23 | 201,000 | 201,000 | 199,000 | 199,000 | 65 | 248.75 |
| 2005-05-20 | 198,000 | 201,000 | 196,000 | 199,000 | 121 | 248.75 |
| 2005-05-19 | 197,000 | 201,000 | 195,000 | 198,000 | 299 | 247.50 |
| 2005-05-18 | 195,000 | 199,000 | 195,000 | 197,000 | 152 | 246.25 |
| 2005-05-17 | 198,000 | 202,000 | 192,000 | 194,000 | 364 | 242.50 |
| 2005-05-16 | 200,000 | 203,000 | 195,000 | 197,000 | 318 | 246.25 |
| 2005-05-13 | 198,000 | 200,000 | 198,000 | 198,000 | 147 | 247.50 |
| 2005-05-12 | 204,000 | 205,000 | 200,000 | 200,000 | 243 | 250 |
| 2005-05-11 | 205,000 | 207,000 | 203,000 | 203,000 | 165 | 253.75 |
| 2005-05-10 | 208,000 | 209,000 | 206,000 | 206,000 | 191 | 257.50 |
| 2005-05-09 | 210,000 | 210,000 | 206,000 | 207,000 | 101 | 258.75 |
| 2005-05-06 | 209,000 | 210,000 | 208,000 | 208,000 | 275 | 260 |
| 2005-05-02 | 211,000 | 211,000 | 205,000 | 207,000 | 219 | 258.75 |
| 2005-04-28 | 202,000 | 209,000 | 202,000 | 207,000 | 489 | 258.75 |
| 2005-04-27 | 203,000 | 203,000 | 200,000 | 202,000 | 126 | 252.50 |
| 2005-04-26 | 202,000 | 204,000 | 202,000 | 203,000 | 189 | 253.75 |
| 2005-04-25 | 196,000 | 202,000 | 194,000 | 200,000 | 427 | 250 |
| 2005-04-22 | 194,000 | 197,000 | 194,000 | 195,000 | 161 | 243.75 |
| 2005-04-21 | 192,000 | 194,000 | 190,000 | 191,000 | 193 | 238.75 |
| 2005-04-20 | 195,000 | 197,000 | 192,000 | 193,000 | 217 | 241.25 |
| 2005-04-19 | 191,000 | 197,000 | 191,000 | 193,000 | 203 | 241.25 |
| 2005-04-18 | 194,000 | 195,000 | 188,000 | 188,000 | 323 | 235 |
| 2005-04-15 | 196,000 | 197,000 | 195,000 | 196,000 | 122 | 245 |
| 2005-04-14 | 202,000 | 202,000 | 192,000 | 196,000 | 368 | 245 |
| 2005-04-13 | 204,000 | 205,000 | 202,000 | 203,000 | 121 | 253.75 |
| 2005-04-12 | 204,000 | 204,000 | 203,000 | 204,000 | 195 | 255 |
| 2005-04-11 | 205,000 | 205,000 | 203,000 | 203,000 | 103 | 253.75 |
| 2005-04-08 | 205,000 | 206,000 | 204,000 | 206,000 | 95 | 257.50 |
| 2005-04-07 | 205,000 | 206,000 | 203,000 | 205,000 | 177 | 256.25 |
| 2005-04-06 | 205,000 | 206,000 | 204,000 | 204,000 | 258 | 255 |
| 2005-04-05 | 207,000 | 208,000 | 206,000 | 206,000 | 150 | 257.50 |
| 2005-04-04 | 208,000 | 208,000 | 206,000 | 206,000 | 51 | 257.50 |
| 2005-04-01 | 208,000 | 209,000 | 205,000 | 209,000 | 92 | 261.25 |
| 2005-03-31 | 207,000 | 208,000 | 205,000 | 208,000 | 168 | 260 |
| 2005-03-30 | 202,000 | 207,000 | 202,000 | 203,000 | 191 | 253.75 |
| 2005-03-29 | 209,000 | 210,000 | 204,000 | 204,000 | 163 | 255 |
| 2005-03-28 | 210,000 | 210,000 | 207,000 | 207,000 | 50 | 258.75 |
| 2005-03-25 | 210,000 | 210,000 | 205,000 | 209,000 | 209 | 261.25 |
| 2005-03-24 | 212,000 | 212,000 | 208,000 | 208,000 | 181 | 260 |
| 2005-03-23 | 213,000 | 213,000 | 210,000 | 211,000 | 213 | 263.75 |
| 2005-03-22 | 215,000 | 215,000 | 212,000 | 213,000 | 153 | 266.25 |
| 2005-03-18 | 213,000 | 216,000 | 213,000 | 215,000 | 310 | 268.75 |
| 2005-03-17 | 214,000 | 215,000 | 213,000 | 213,000 | 119 | 266.25 |
| 2005-03-16 | 215,000 | 218,000 | 214,000 | 218,000 | 391 | 272.50 |
| 2005-03-15 | 218,000 | 218,000 | 211,000 | 213,000 | 567 | 266.25 |
| 2005-03-14 | 208,000 | 219,000 | 208,000 | 216,000 | 620 | 270 |
| 2005-03-11 | 210,000 | 211,000 | 208,000 | 209,000 | 333 | 261.25 |
| 2005-03-10 | 210,000 | 210,000 | 207,000 | 208,000 | 176 | 260 |
| 2005-03-09 | 208,000 | 213,000 | 208,000 | 212,000 | 270 | 265 |
| 2005-03-08 | 212,000 | 214,000 | 210,000 | 212,000 | 157 | 265 |
| 2005-03-07 | 215,000 | 216,000 | 213,000 | 215,000 | 208 | 268.75 |
| 2005-03-04 | 214,000 | 215,000 | 213,000 | 213,000 | 218 | 266.25 |
| 2005-03-03 | 211,000 | 217,000 | 211,000 | 213,000 | 272 | 266.25 |
| 2005-03-02 | 211,000 | 214,000 | 209,000 | 210,000 | 477 | 262.50 |
| 2005-03-01 | 208,000 | 209,000 | 207,000 | 209,000 | 112 | 261.25 |
| 2005-02-28 | 206,000 | 207,000 | 204,000 | 206,000 | 145 | 257.50 |
| 2005-02-25 | 205,000 | 207,000 | 204,000 | 204,000 | 283 | 255 |
| 2005-02-24 | 205,000 | 208,000 | 203,000 | 205,000 | 171 | 256.25 |
| 2005-02-23 | 205,000 | 206,000 | 204,000 | 205,000 | 153 | 256.25 |
| 2005-02-22 | 208,000 | 209,000 | 206,000 | 206,000 | 154 | 257.50 |
| 2005-02-21 | 212,000 | 212,000 | 208,000 | 208,000 | 214 | 260 |
| 2005-02-18 | 203,000 | 210,000 | 203,000 | 208,000 | 329 | 260 |
| 2005-02-17 | 203,000 | 205,000 | 203,000 | 204,000 | 255 | 255 |
| 2005-02-16 | 204,000 | 206,000 | 203,000 | 203,000 | 257 | 253.75 |
| 2005-02-15 | 203,000 | 207,000 | 203,000 | 203,000 | 214 | 253.75 |
| 2005-02-14 | 208,000 | 208,000 | 203,000 | 203,000 | 345 | 253.75 |
| 2005-02-10 | 206,000 | 208,000 | 202,000 | 204,000 | 326 | 255 |
| 2005-02-09 | 210,000 | 211,000 | 204,000 | 205,000 | 997 | 256.25 |
| 2005-02-08 | 209,000 | 218,000 | 205,000 | 218,000 | 845 | 272.50 |
| 2005-02-07 | 206,000 | 210,000 | 202,000 | 208,000 | 485 | 260 |
| 2005-02-04 | 207,000 | 209,000 | 204,000 | 206,000 | 290 | 257.50 |
| 2005-02-03 | 211,000 | 213,000 | 206,000 | 207,000 | 372 | 258.75 |
| 2005-02-02 | 215,000 | 217,000 | 209,000 | 210,000 | 406 | 262.50 |
| 2005-02-01 | 215,000 | 215,000 | 211,000 | 214,000 | 140 | 267.50 |
| 2005-01-31 | 215,000 | 216,000 | 213,000 | 213,000 | 464 | 266.25 |
| 2005-01-28 | 218,000 | 220,000 | 213,000 | 215,000 | 336 | 268.75 |
| 2005-01-27 | 225,000 | 225,000 | 218,000 | 219,000 | 723 | 273.75 |
| 2005-01-26 | 217,000 | 223,000 | 217,000 | 218,000 | 147 | 272.50 |
| 2005-01-25 | 218,000 | 218,000 | 214,000 | 215,000 | 119 | 268.75 |
| 2005-01-24 | 212,000 | 217,000 | 212,000 | 214,000 | 225 | 267.50 |
| 2005-01-21 | 218,000 | 220,000 | 216,000 | 216,000 | 340 | 270 |
| 2005-01-20 | 222,000 | 225,000 | 221,000 | 221,000 | 319 | 276.25 |
| 2005-01-19 | 219,000 | 227,000 | 219,000 | 224,000 | 468 | 280 |
| 2005-01-18 | 224,000 | 224,000 | 218,000 | 218,000 | 311 | 272.50 |
| 2005-01-17 | 213,000 | 221,000 | 213,000 | 220,000 | 504 | 275 |
| 2005-01-14 | 210,000 | 214,000 | 210,000 | 214,000 | 279 | 267.50 |
| 2005-01-13 | 218,000 | 218,000 | 211,000 | 215,000 | 477 | 268.75 |
| 2005-01-12 | 215,000 | 224,000 | 213,000 | 218,000 | 1,455 | 272.50 |
| 2005-01-11 | 212,000 | 213,000 | 208,000 | 211,000 | 819 | 263.75 |
| 2005-01-07 | 209,000 | 212,000 | 205,000 | 209,000 | 797 | 261.25 |
| 2005-01-06 | 191,000 | 215,000 | 190,000 | 206,000 | 2,523 | 257.50 |
| 2005-01-05 | 190,000 | 191,000 | 188,000 | 188,000 | 243 | 235 |
| 2005-01-04 | 192,000 | 192,000 | 189,000 | 190,000 | 143 | 237.50 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-06-26]1株→100株 [2006-01-26]1株→4株 [2001-10-26]1株→2株 [2000-05-10]1株→10株 [1999-09-03]1株→2株
