4762 (株)エックスネット 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 | 319,000 | 329,000 | 307,000 | 313,000 | 573 | 1,565 |
| 2005-12-29 | 293,000 | 332,000 | 292,000 | 316,000 | 1,457 | 1,580 |
| 2005-12-28 | 294,000 | 294,000 | 287,000 | 292,000 | 299 | 1,460 |
| 2005-12-27 | 285,000 | 297,000 | 283,000 | 296,000 | 692 | 1,480 |
| 2005-12-26 | 277,000 | 280,000 | 273,000 | 279,000 | 355 | 1,395 |
| 2005-12-22 | 270,000 | 274,000 | 270,000 | 272,000 | 217 | 1,360 |
| 2005-12-21 | 268,000 | 270,000 | 268,000 | 269,000 | 194 | 1,345 |
| 2005-12-20 | 267,000 | 269,000 | 265,000 | 267,000 | 128 | 1,335 |
| 2005-12-19 | 270,000 | 270,000 | 267,000 | 269,000 | 145 | 1,345 |
| 2005-12-16 | 268,000 | 271,000 | 268,000 | 270,000 | 88 | 1,350 |
| 2005-12-15 | 272,000 | 272,000 | 269,000 | 269,000 | 105 | 1,345 |
| 2005-12-14 | 272,000 | 273,000 | 270,000 | 271,000 | 54 | 1,355 |
| 2005-12-13 | 272,000 | 273,000 | 270,000 | 270,000 | 79 | 1,350 |
| 2005-12-12 | 275,000 | 275,000 | 270,000 | 271,000 | 114 | 1,355 |
| 2005-12-09 | 269,000 | 272,000 | 266,000 | 271,000 | 221 | 1,355 |
| 2005-12-08 | 272,000 | 272,000 | 268,000 | 270,000 | 84 | 1,350 |
| 2005-12-07 | 272,000 | 273,000 | 270,000 | 271,000 | 69 | 1,355 |
| 2005-12-06 | 273,000 | 274,000 | 270,000 | 271,000 | 96 | 1,355 |
| 2005-12-05 | 272,000 | 274,000 | 269,000 | 273,000 | 111 | 1,365 |
| 2005-12-02 | 279,000 | 279,000 | 270,000 | 271,000 | 170 | 1,355 |
| 2005-12-01 | 266,000 | 275,000 | 266,000 | 275,000 | 128 | 1,375 |
| 2005-11-30 | 272,000 | 272,000 | 269,000 | 269,000 | 66 | 1,345 |
| 2005-11-29 | 273,000 | 273,000 | 271,000 | 273,000 | 40 | 1,365 |
| 2005-11-28 | 275,000 | 276,000 | 273,000 | 273,000 | 72 | 1,365 |
| 2005-11-25 | 271,000 | 276,000 | 269,000 | 276,000 | 114 | 1,380 |
| 2005-11-24 | 273,000 | 274,000 | 270,000 | 271,000 | 112 | 1,355 |
| 2005-11-22 | 274,000 | 274,000 | 270,000 | 272,000 | 49 | 1,360 |
| 2005-11-21 | 274,000 | 274,000 | 270,000 | 270,000 | 76 | 1,350 |
| 2005-11-18 | 273,000 | 274,000 | 271,000 | 272,000 | 58 | 1,360 |
| 2005-11-17 | 275,000 | 275,000 | 271,000 | 272,000 | 30 | 1,360 |
| 2005-11-16 | 271,000 | 274,000 | 270,000 | 273,000 | 38 | 1,365 |
| 2005-11-15 | 278,000 | 279,000 | 269,000 | 271,000 | 157 | 1,355 |
| 2005-11-14 | 272,000 | 276,000 | 272,000 | 276,000 | 93 | 1,380 |
| 2005-11-11 | 269,000 | 270,000 | 268,000 | 270,000 | 77 | 1,350 |
| 2005-11-10 | 268,000 | 270,000 | 266,000 | 267,000 | 89 | 1,335 |
| 2005-11-09 | 265,000 | 271,000 | 265,000 | 267,000 | 99 | 1,335 |
| 2005-11-08 | 264,000 | 265,000 | 263,000 | 264,000 | 73 | 1,320 |
| 2005-11-07 | 267,000 | 267,000 | 264,000 | 266,000 | 88 | 1,330 |
| 2005-11-04 | 264,000 | 267,000 | 262,000 | 267,000 | 164 | 1,335 |
| 2005-11-02 | 270,000 | 270,000 | 260,000 | 264,000 | 153 | 1,320 |
| 2005-11-01 | 267,000 | 269,000 | 267,000 | 268,000 | 40 | 1,340 |
| 2005-10-31 | 269,000 | 269,000 | 265,000 | 266,000 | 107 | 1,330 |
| 2005-10-28 | 269,000 | 271,000 | 268,000 | 270,000 | 52 | 1,350 |
| 2005-10-27 | 270,000 | 271,000 | 267,000 | 268,000 | 62 | 1,340 |
| 2005-10-26 | 265,000 | 270,000 | 265,000 | 267,000 | 73 | 1,335 |
| 2005-10-25 | 270,000 | 278,000 | 262,000 | 265,000 | 146 | 1,325 |
| 2005-10-24 | 274,000 | 275,000 | 266,000 | 268,000 | 97 | 1,340 |
| 2005-10-21 | 271,000 | 275,000 | 271,000 | 275,000 | 81 | 1,375 |
| 2005-10-20 | 277,000 | 277,000 | 273,000 | 276,000 | 41 | 1,380 |
| 2005-10-19 | 277,000 | 280,000 | 270,000 | 275,000 | 93 | 1,375 |
| 2005-10-18 | 277,000 | 279,000 | 276,000 | 278,000 | 46 | 1,390 |
| 2005-10-17 | 283,000 | 283,000 | 277,000 | 277,000 | 62 | 1,385 |
| 2005-10-14 | 279,000 | 282,000 | 277,000 | 281,000 | 93 | 1,405 |
| 2005-10-13 | 276,000 | 278,000 | 276,000 | 276,000 | 40 | 1,380 |
| 2005-10-12 | 281,000 | 282,000 | 277,000 | 277,000 | 83 | 1,385 |
| 2005-10-11 | 282,000 | 282,000 | 278,000 | 281,000 | 58 | 1,405 |
| 2005-10-07 | 277,000 | 278,000 | 276,000 | 278,000 | 50 | 1,390 |
| 2005-10-06 | 282,000 | 282,000 | 277,000 | 277,000 | 67 | 1,385 |
| 2005-10-05 | 281,000 | 282,000 | 280,000 | 282,000 | 43 | 1,410 |
| 2005-10-04 | 284,000 | 284,000 | 280,000 | 281,000 | 63 | 1,405 |
| 2005-10-03 | 280,000 | 286,000 | 276,000 | 283,000 | 88 | 1,415 |
| 2005-09-30 | 279,000 | 284,000 | 276,000 | 284,000 | 72 | 1,420 |
| 2005-09-29 | 281,000 | 282,000 | 275,000 | 282,000 | 120 | 1,410 |
| 2005-09-28 | 284,000 | 285,000 | 281,000 | 283,000 | 42 | 1,415 |
| 2005-09-27 | 288,000 | 288,000 | 283,000 | 283,000 | 65 | 1,415 |
| 2005-09-26 | 293,000 | 293,000 | 287,000 | 289,000 | 110 | 1,445 |
| 2005-09-22 | 289,000 | 290,000 | 285,000 | 290,000 | 235 | 1,450 |
| 2005-09-21 | 293,000 | 295,000 | 290,000 | 290,000 | 96 | 1,450 |
| 2005-09-20 | 296,000 | 299,000 | 291,000 | 295,000 | 183 | 1,475 |
| 2005-09-16 | 297,000 | 298,000 | 296,000 | 297,000 | 40 | 1,485 |
| 2005-09-15 | 299,000 | 300,000 | 296,000 | 296,000 | 74 | 1,480 |
| 2005-09-14 | 298,000 | 303,000 | 298,000 | 299,000 | 38 | 1,495 |
| 2005-09-13 | 298,000 | 300,000 | 298,000 | 299,000 | 35 | 1,495 |
| 2005-09-12 | 296,000 | 298,000 | 296,000 | 297,000 | 25 | 1,485 |
| 2005-09-09 | 294,000 | 296,000 | 294,000 | 296,000 | 129 | 1,480 |
| 2005-09-08 | 297,000 | 298,000 | 295,000 | 296,000 | 24 | 1,480 |
| 2005-09-07 | 300,000 | 301,000 | 296,000 | 297,000 | 39 | 1,485 |
| 2005-09-06 | 303,000 | 303,000 | 300,000 | 301,000 | 40 | 1,505 |
| 2005-09-05 | 301,000 | 303,000 | 298,000 | 301,000 | 22 | 1,505 |
| 2005-09-02 | 300,000 | 307,000 | 296,000 | 298,000 | 114 | 1,490 |
| 2005-09-01 | 294,000 | 297,000 | 294,000 | 296,000 | 82 | 1,480 |
| 2005-08-31 | 289,000 | 293,000 | 289,000 | 293,000 | 39 | 1,465 |
| 2005-08-30 | 291,000 | 292,000 | 289,000 | 289,000 | 25 | 1,445 |
| 2005-08-29 | 290,000 | 291,000 | 288,000 | 290,000 | 25 | 1,450 |
| 2005-08-26 | 293,000 | 294,000 | 290,000 | 291,000 | 67 | 1,455 |
| 2005-08-25 | 294,000 | 294,000 | 290,000 | 292,000 | 29 | 1,460 |
| 2005-08-24 | 296,000 | 298,000 | 293,000 | 295,000 | 37 | 1,475 |
| 2005-08-23 | 290,000 | 298,000 | 290,000 | 294,000 | 94 | 1,470 |
| 2005-08-22 | 294,000 | 294,000 | 288,000 | 291,000 | 53 | 1,455 |
| 2005-08-19 | 292,000 | 292,000 | 288,000 | 288,000 | 31 | 1,440 |
| 2005-08-18 | 291,000 | 292,000 | 289,000 | 292,000 | 40 | 1,460 |
| 2005-08-17 | 290,000 | 291,000 | 287,000 | 288,000 | 53 | 1,440 |
| 2005-08-16 | 291,000 | 292,000 | 289,000 | 292,000 | 18 | 1,460 |
| 2005-08-15 | 290,000 | 292,000 | 289,000 | 289,000 | 34 | 1,445 |
| 2005-08-12 | 294,000 | 295,000 | 290,000 | 292,000 | 30 | 1,460 |
| 2005-08-11 | 296,000 | 296,000 | 289,000 | 293,000 | 31 | 1,465 |
| 2005-08-10 | 290,000 | 298,000 | 289,000 | 296,000 | 55 | 1,480 |
| 2005-08-09 | 287,000 | 292,000 | 287,000 | 292,000 | 24 | 1,460 |
| 2005-08-08 | 287,000 | 291,000 | 284,000 | 288,000 | 46 | 1,440 |
| 2005-08-05 | 286,000 | 290,000 | 283,000 | 284,000 | 65 | 1,420 |
| 2005-08-04 | 295,000 | 296,000 | 281,000 | 285,000 | 97 | 1,425 |
| 2005-08-03 | 296,000 | 300,000 | 295,000 | 296,000 | 34 | 1,480 |
| 2005-08-02 | 299,000 | 302,000 | 295,000 | 300,000 | 89 | 1,500 |
| 2005-08-01 | 301,000 | 308,000 | 301,000 | 304,000 | 45 | 1,520 |
| 2005-07-29 | 307,000 | 309,000 | 303,000 | 306,000 | 33 | 1,530 |
| 2005-07-28 | 308,000 | 310,000 | 305,000 | 307,000 | 69 | 1,535 |
| 2005-07-27 | 316,000 | 319,000 | 300,000 | 305,000 | 182 | 1,525 |
| 2005-07-26 | 323,000 | 323,000 | 316,000 | 317,000 | 63 | 1,585 |
| 2005-07-25 | 319,000 | 325,000 | 318,000 | 322,000 | 75 | 1,610 |
| 2005-07-22 | 320,000 | 324,000 | 317,000 | 321,000 | 84 | 1,605 |
| 2005-07-21 | 313,000 | 319,000 | 313,000 | 319,000 | 67 | 1,595 |
| 2005-07-20 | 320,000 | 320,000 | 311,000 | 319,000 | 34 | 1,595 |
| 2005-07-19 | 317,000 | 320,000 | 307,000 | 317,000 | 63 | 1,585 |
| 2005-07-15 | 319,000 | 322,000 | 317,000 | 317,000 | 73 | 1,585 |
| 2005-07-14 | 324,000 | 327,000 | 317,000 | 318,000 | 115 | 1,590 |
| 2005-07-13 | 321,000 | 331,000 | 321,000 | 328,000 | 205 | 1,640 |
| 2005-07-12 | 333,000 | 334,000 | 324,000 | 326,000 | 174 | 1,630 |
| 2005-07-11 | 335,000 | 339,000 | 328,000 | 330,000 | 179 | 1,650 |
| 2005-07-08 | 332,000 | 339,000 | 326,000 | 330,000 | 438 | 1,650 |
| 2005-07-07 | 317,000 | 345,000 | 316,000 | 329,000 | 1,293 | 1,645 |
| 2005-07-06 | 325,000 | 330,000 | 316,000 | 318,000 | 408 | 1,590 |
| 2005-07-05 | 295,000 | 335,000 | 295,000 | 330,000 | 1,621 | 1,650 |
| 2005-07-04 | 294,000 | 295,000 | 292,000 | 295,000 | 79 | 1,475 |
| 2005-07-01 | 295,000 | 295,000 | 291,000 | 293,000 | 36 | 1,465 |
| 2005-06-30 | 294,000 | 296,000 | 292,000 | 294,000 | 45 | 1,470 |
| 2005-06-29 | 297,000 | 298,000 | 293,000 | 295,000 | 129 | 1,475 |
| 2005-06-28 | 289,000 | 295,000 | 288,000 | 295,000 | 69 | 1,475 |
| 2005-06-27 | 290,000 | 290,000 | 287,000 | 289,000 | 31 | 1,445 |
| 2005-06-24 | 290,000 | 292,000 | 288,000 | 291,000 | 52 | 1,455 |
| 2005-06-23 | 287,000 | 296,000 | 287,000 | 291,000 | 114 | 1,455 |
| 2005-06-22 | 285,000 | 288,000 | 285,000 | 288,000 | 33 | 1,440 |
| 2005-06-21 | 287,000 | 289,000 | 285,000 | 285,000 | 37 | 1,425 |
| 2005-06-20 | 289,000 | 290,000 | 286,000 | 287,000 | 70 | 1,435 |
| 2005-06-17 | 281,000 | 291,000 | 281,000 | 288,000 | 54 | 1,440 |
| 2005-06-16 | 293,000 | 294,000 | 280,000 | 285,000 | 103 | 1,425 |
| 2005-06-15 | 291,000 | 292,000 | 290,000 | 292,000 | 108 | 1,460 |
| 2005-06-14 | 288,000 | 289,000 | 285,000 | 289,000 | 87 | 1,445 |
| 2005-06-13 | 282,000 | 294,000 | 280,000 | 289,000 | 240 | 1,445 |
| 2005-06-10 | 274,000 | 280,000 | 272,000 | 280,000 | 128 | 1,400 |
| 2005-06-09 | 271,000 | 273,000 | 269,000 | 269,000 | 26 | 1,345 |
| 2005-06-08 | 269,000 | 271,000 | 268,000 | 271,000 | 20 | 1,355 |
| 2005-06-07 | 270,000 | 275,000 | 268,000 | 271,000 | 49 | 1,355 |
| 2005-06-06 | 270,000 | 271,000 | 268,000 | 270,000 | 41 | 1,350 |
| 2005-06-03 | 272,000 | 277,000 | 270,000 | 270,000 | 89 | 1,350 |
| 2005-06-02 | 270,000 | 275,000 | 270,000 | 272,000 | 46 | 1,360 |
| 2005-06-01 | 268,000 | 272,000 | 268,000 | 272,000 | 32 | 1,360 |
| 2005-05-31 | 271,000 | 274,000 | 265,000 | 272,000 | 34 | 1,360 |
| 2005-05-30 | 275,000 | 275,000 | 268,000 | 270,000 | 62 | 1,350 |
| 2005-05-27 | 255,000 | 273,000 | 255,000 | 270,000 | 125 | 1,350 |
| 2005-05-26 | 262,000 | 265,000 | 257,000 | 259,000 | 87 | 1,295 |
| 2005-05-25 | 271,000 | 272,000 | 265,000 | 265,000 | 83 | 1,325 |
| 2005-05-24 | 279,000 | 279,000 | 270,000 | 270,000 | 74 | 1,350 |
| 2005-05-23 | 278,000 | 278,000 | 271,000 | 274,000 | 15 | 1,370 |
| 2005-05-20 | 270,000 | 278,000 | 270,000 | 271,000 | 69 | 1,355 |
| 2005-05-19 | 277,000 | 277,000 | 268,000 | 269,000 | 32 | 1,345 |
| 2005-05-18 | 266,000 | 274,000 | 266,000 | 267,000 | 72 | 1,335 |
| 2005-05-17 | 287,000 | 288,000 | 261,000 | 265,000 | 162 | 1,325 |
| 2005-05-16 | 288,000 | 291,000 | 278,000 | 278,000 | 81 | 1,390 |
| 2005-05-13 | 299,000 | 299,000 | 285,000 | 287,000 | 50 | 1,435 |
| 2005-05-12 | 294,000 | 295,000 | 290,000 | 295,000 | 35 | 1,475 |
| 2005-05-11 | 290,000 | 298,000 | 289,000 | 295,000 | 91 | 1,475 |
| 2005-05-10 | 290,000 | 292,000 | 287,000 | 290,000 | 64 | 1,450 |
| 2005-05-09 | 286,000 | 290,000 | 283,000 | 290,000 | 83 | 1,450 |
| 2005-05-06 | 284,000 | 287,000 | 278,000 | 283,000 | 49 | 1,415 |
| 2005-05-02 | 286,000 | 287,000 | 280,000 | 283,000 | 52 | 1,415 |
| 2005-04-28 | 284,000 | 285,000 | 282,000 | 285,000 | 26 | 1,425 |
| 2005-04-27 | 284,000 | 287,000 | 284,000 | 284,000 | 34 | 1,420 |
| 2005-04-26 | 290,000 | 290,000 | 280,000 | 282,000 | 63 | 1,410 |
| 2005-04-25 | 288,000 | 289,000 | 288,000 | 288,000 | 20 | 1,440 |
| 2005-04-22 | 285,000 | 286,000 | 283,000 | 285,000 | 73 | 1,425 |
| 2005-04-21 | 284,000 | 287,000 | 280,000 | 282,000 | 70 | 1,410 |
| 2005-04-20 | 289,000 | 295,000 | 284,000 | 288,000 | 139 | 1,440 |
| 2005-04-19 | 279,000 | 286,000 | 279,000 | 284,000 | 40 | 1,420 |
| 2005-04-18 | 280,000 | 288,000 | 273,000 | 277,000 | 133 | 1,385 |
| 2005-04-15 | 295,000 | 295,000 | 280,000 | 280,000 | 122 | 1,400 |
| 2005-04-14 | 299,000 | 299,000 | 296,000 | 296,000 | 45 | 1,480 |
| 2005-04-13 | 302,000 | 302,000 | 297,000 | 299,000 | 36 | 1,495 |
| 2005-04-12 | 304,000 | 304,000 | 296,000 | 296,000 | 50 | 1,480 |
| 2005-04-11 | 305,000 | 306,000 | 300,000 | 302,000 | 42 | 1,510 |
| 2005-04-08 | 303,000 | 304,000 | 300,000 | 301,000 | 38 | 1,505 |
| 2005-04-07 | 299,000 | 302,000 | 298,000 | 302,000 | 38 | 1,510 |
| 2005-04-06 | 301,000 | 303,000 | 299,000 | 299,000 | 65 | 1,495 |
| 2005-04-05 | 297,000 | 299,000 | 295,000 | 299,000 | 44 | 1,495 |
| 2005-04-04 | 300,000 | 301,000 | 295,000 | 298,000 | 86 | 1,490 |
| 2005-04-01 | 291,000 | 298,000 | 290,000 | 296,000 | 81 | 1,480 |
| 2005-03-31 | 295,000 | 297,000 | 290,000 | 295,000 | 57 | 1,475 |
| 2005-03-30 | 300,000 | 300,000 | 294,000 | 298,000 | 53 | 1,490 |
| 2005-03-29 | 301,000 | 304,000 | 298,000 | 300,000 | 29 | 1,500 |
| 2005-03-28 | 295,000 | 306,000 | 295,000 | 301,000 | 52 | 1,505 |
| 2005-03-25 | 305,000 | 308,000 | 302,000 | 308,000 | 78 | 1,540 |
| 2005-03-24 | 303,000 | 307,000 | 302,000 | 304,000 | 58 | 1,520 |
| 2005-03-23 | 305,000 | 308,000 | 302,000 | 304,000 | 77 | 1,520 |
| 2005-03-22 | 306,000 | 308,000 | 305,000 | 307,000 | 56 | 1,535 |
| 2005-03-18 | 307,000 | 310,000 | 306,000 | 306,000 | 69 | 1,530 |
| 2005-03-17 | 308,000 | 312,000 | 306,000 | 310,000 | 68 | 1,550 |
| 2005-03-16 | 308,000 | 313,000 | 308,000 | 310,000 | 46 | 1,550 |
| 2005-03-15 | 309,000 | 312,000 | 308,000 | 308,000 | 67 | 1,540 |
| 2005-03-14 | 318,000 | 318,000 | 308,000 | 308,000 | 116 | 1,540 |
| 2005-03-11 | 310,000 | 315,000 | 308,000 | 315,000 | 185 | 1,575 |
| 2005-03-10 | 305,000 | 314,000 | 305,000 | 307,000 | 206 | 1,535 |
| 2005-03-09 | 314,000 | 314,000 | 304,000 | 304,000 | 96 | 1,520 |
| 2005-03-08 | 307,000 | 315,000 | 304,000 | 309,000 | 203 | 1,545 |
| 2005-03-07 | 304,000 | 307,000 | 301,000 | 304,000 | 91 | 1,520 |
| 2005-03-04 | 296,000 | 308,000 | 294,000 | 298,000 | 184 | 1,490 |
| 2005-03-03 | 295,000 | 296,000 | 293,000 | 295,000 | 58 | 1,475 |
| 2005-03-02 | 298,000 | 298,000 | 293,000 | 296,000 | 135 | 1,480 |
| 2005-03-01 | 290,000 | 298,000 | 290,000 | 298,000 | 99 | 1,490 |
| 2005-02-28 | 285,000 | 291,000 | 284,000 | 291,000 | 133 | 1,455 |
| 2005-02-25 | 279,000 | 284,000 | 279,000 | 283,000 | 57 | 1,415 |
| 2005-02-24 | 279,000 | 280,000 | 277,000 | 279,000 | 44 | 1,395 |
| 2005-02-23 | 280,000 | 281,000 | 278,000 | 279,000 | 61 | 1,395 |
| 2005-02-22 | 281,000 | 283,000 | 280,000 | 280,000 | 55 | 1,400 |
| 2005-02-21 | 279,000 | 284,000 | 279,000 | 283,000 | 70 | 1,415 |
| 2005-02-18 | 284,000 | 288,000 | 281,000 | 283,000 | 45 | 1,415 |
| 2005-02-17 | 288,000 | 291,000 | 284,000 | 284,000 | 59 | 1,420 |
| 2005-02-16 | 291,000 | 292,000 | 286,000 | 290,000 | 47 | 1,450 |
| 2005-02-15 | 293,000 | 293,000 | 289,000 | 289,000 | 53 | 1,445 |
| 2005-02-14 | 293,000 | 294,000 | 291,000 | 291,000 | 49 | 1,455 |
| 2005-02-10 | 293,000 | 293,000 | 290,000 | 292,000 | 49 | 1,460 |
| 2005-02-09 | 293,000 | 294,000 | 290,000 | 293,000 | 56 | 1,465 |
| 2005-02-08 | 296,000 | 296,000 | 290,000 | 291,000 | 124 | 1,455 |
| 2005-02-07 | 298,000 | 298,000 | 292,000 | 295,000 | 79 | 1,475 |
| 2005-02-04 | 291,000 | 295,000 | 291,000 | 295,000 | 64 | 1,475 |
| 2005-02-03 | 297,000 | 298,000 | 291,000 | 292,000 | 94 | 1,460 |
| 2005-02-02 | 297,000 | 297,000 | 293,000 | 296,000 | 54 | 1,480 |
| 2005-02-01 | 293,000 | 296,000 | 293,000 | 293,000 | 63 | 1,465 |
| 2005-01-31 | 293,000 | 293,000 | 291,000 | 292,000 | 73 | 1,460 |
| 2005-01-28 | 295,000 | 297,000 | 294,000 | 297,000 | 80 | 1,485 |
| 2005-01-27 | 304,000 | 304,000 | 297,000 | 298,000 | 89 | 1,490 |
| 2005-01-26 | 299,000 | 307,000 | 299,000 | 302,000 | 115 | 1,510 |
| 2005-01-25 | 301,000 | 305,000 | 297,000 | 300,000 | 100 | 1,500 |
| 2005-01-24 | 298,000 | 303,000 | 298,000 | 302,000 | 82 | 1,510 |
| 2005-01-21 | 297,000 | 302,000 | 296,000 | 300,000 | 68 | 1,500 |
| 2005-01-20 | 310,000 | 310,000 | 300,000 | 303,000 | 152 | 1,515 |
| 2005-01-19 | 313,000 | 316,000 | 310,000 | 312,000 | 163 | 1,560 |
| 2005-01-18 | 313,000 | 320,000 | 308,000 | 312,000 | 165 | 1,560 |
| 2005-01-17 | 312,000 | 313,000 | 305,000 | 313,000 | 83 | 1,565 |
| 2005-01-14 | 303,000 | 312,000 | 294,000 | 308,000 | 241 | 1,540 |
| 2005-01-13 | 310,000 | 311,000 | 306,000 | 309,000 | 67 | 1,545 |
| 2005-01-12 | 315,000 | 318,000 | 305,000 | 308,000 | 280 | 1,540 |
| 2005-01-11 | 296,000 | 330,000 | 295,000 | 320,000 | 759 | 1,600 |
| 2005-01-07 | 290,000 | 295,000 | 290,000 | 293,000 | 116 | 1,465 |
| 2005-01-06 | 293,000 | 295,000 | 285,000 | 292,000 | 187 | 1,460 |
| 2005-01-05 | 287,000 | 293,000 | 279,000 | 290,000 | 210 | 1,450 |
| 2005-01-04 | 279,000 | 288,000 | 277,000 | 286,000 | 97 | 1,430 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→100株 [2002-09-25]1株→2株 [2001-09-25]1株→4株
