4763 (株)クリーク・アンド・リバー社 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 | 72,100 | 73,500 | 71,600 | 73,500 | 351 | 735 |
| 2005-12-29 | 72,700 | 73,500 | 72,000 | 72,500 | 468 | 725 |
| 2005-12-28 | 70,600 | 73,600 | 70,600 | 73,500 | 756 | 735 |
| 2005-12-27 | 71,200 | 72,000 | 70,000 | 71,000 | 1,253 | 710 |
| 2005-12-26 | 73,800 | 73,800 | 71,200 | 71,500 | 1,487 | 715 |
| 2005-12-22 | 73,600 | 76,000 | 72,800 | 73,800 | 1,410 | 738 |
| 2005-12-21 | 76,300 | 79,000 | 73,500 | 75,300 | 3,433 | 753 |
| 2005-12-20 | 73,000 | 75,800 | 71,500 | 75,800 | 2,997 | 758 |
| 2005-12-19 | 72,000 | 72,000 | 70,200 | 71,500 | 967 | 715 |
| 2005-12-16 | 68,900 | 71,900 | 68,600 | 71,000 | 1,665 | 710 |
| 2005-12-15 | 68,000 | 68,700 | 67,800 | 68,600 | 971 | 686 |
| 2005-12-14 | 68,800 | 69,000 | 68,300 | 68,700 | 618 | 687 |
| 2005-12-13 | 69,500 | 69,600 | 68,300 | 69,400 | 846 | 694 |
| 2005-12-12 | 70,000 | 70,400 | 68,700 | 69,700 | 610 | 697 |
| 2005-12-09 | 71,500 | 72,400 | 68,300 | 70,200 | 849 | 702 |
| 2005-12-08 | 70,000 | 76,000 | 70,000 | 71,900 | 2,619 | 719 |
| 2005-12-07 | 67,700 | 70,900 | 67,600 | 70,000 | 1,789 | 700 |
| 2005-12-06 | 68,000 | 68,200 | 67,700 | 68,000 | 685 | 680 |
| 2005-12-05 | 68,000 | 68,500 | 67,800 | 68,400 | 969 | 684 |
| 2005-12-02 | 69,400 | 69,500 | 68,100 | 69,000 | 811 | 690 |
| 2005-12-01 | 68,000 | 70,500 | 67,500 | 69,300 | 841 | 693 |
| 2005-11-30 | 68,200 | 68,300 | 67,900 | 67,900 | 560 | 679 |
| 2005-11-29 | 68,600 | 69,300 | 68,000 | 68,400 | 629 | 684 |
| 2005-11-28 | 67,700 | 71,000 | 67,700 | 68,600 | 803 | 686 |
| 2005-11-25 | 68,400 | 68,700 | 67,500 | 67,800 | 971 | 678 |
| 2005-11-24 | 71,800 | 72,200 | 68,400 | 68,500 | 1,504 | 685 |
| 2005-11-22 | 74,500 | 74,500 | 71,800 | 72,200 | 949 | 722 |
| 2005-11-21 | 75,800 | 75,900 | 73,000 | 74,400 | 758 | 744 |
| 2005-11-18 | 75,500 | 78,300 | 75,300 | 75,800 | 1,108 | 758 |
| 2005-11-17 | 76,400 | 76,500 | 73,100 | 75,000 | 1,838 | 750 |
| 2005-11-16 | 79,100 | 85,500 | 76,500 | 77,400 | 7,834 | 774 |
| 2005-11-15 | 72,100 | 79,000 | 70,100 | 79,000 | 5,768 | 790 |
| 2005-11-14 | 68,100 | 72,500 | 67,600 | 71,700 | 3,059 | 717 |
| 2005-11-11 | 67,900 | 68,500 | 67,300 | 67,600 | 658 | 676 |
| 2005-11-10 | 68,000 | 68,500 | 67,300 | 67,900 | 817 | 679 |
| 2005-11-09 | 68,800 | 68,900 | 68,000 | 68,500 | 735 | 685 |
| 2005-11-08 | 69,400 | 70,000 | 68,000 | 68,800 | 1,026 | 688 |
| 2005-11-07 | 70,000 | 70,500 | 69,300 | 69,400 | 1,037 | 694 |
| 2005-11-04 | 70,000 | 70,000 | 69,000 | 69,600 | 680 | 696 |
| 2005-11-02 | 69,200 | 70,400 | 69,000 | 69,100 | 820 | 691 |
| 2005-11-01 | 68,000 | 69,800 | 68,000 | 69,100 | 904 | 691 |
| 2005-10-31 | 70,200 | 70,300 | 68,500 | 69,000 | 840 | 690 |
| 2005-10-28 | 70,000 | 71,000 | 69,700 | 70,900 | 728 | 709 |
| 2005-10-27 | 73,000 | 73,300 | 70,200 | 71,100 | 1,226 | 711 |
| 2005-10-26 | 73,900 | 74,000 | 71,600 | 72,900 | 1,399 | 729 |
| 2005-10-25 | 70,000 | 74,500 | 69,900 | 74,300 | 1,987 | 743 |
| 2005-10-24 | 70,100 | 70,800 | 67,200 | 69,900 | 2,273 | 699 |
| 2005-10-21 | 72,000 | 72,000 | 70,600 | 71,100 | 765 | 711 |
| 2005-10-20 | 71,500 | 72,600 | 70,500 | 72,000 | 2,061 | 720 |
| 2005-10-19 | 74,100 | 74,100 | 69,700 | 70,500 | 3,104 | 705 |
| 2005-10-18 | 80,100 | 80,200 | 78,100 | 78,800 | 689 | 788 |
| 2005-10-17 | 81,900 | 82,600 | 80,400 | 81,500 | 300 | 815 |
| 2005-10-14 | 80,000 | 82,400 | 79,000 | 81,700 | 546 | 817 |
| 2005-10-13 | 83,500 | 84,000 | 81,300 | 82,500 | 172 | 825 |
| 2005-10-12 | 85,000 | 85,000 | 81,400 | 81,500 | 370 | 815 |
| 2005-10-11 | 86,600 | 86,600 | 84,000 | 84,400 | 213 | 844 |
| 2005-10-07 | 88,300 | 88,300 | 86,000 | 86,500 | 190 | 865 |
| 2005-10-06 | 91,000 | 91,100 | 85,300 | 88,300 | 396 | 883 |
| 2005-10-05 | 94,000 | 94,400 | 90,600 | 93,000 | 343 | 930 |
| 2005-10-04 | 92,500 | 99,900 | 90,000 | 93,900 | 1,056 | 939 |
| 2005-10-03 | 82,500 | 92,500 | 82,500 | 92,500 | 1,176 | 925 |
| 2005-09-30 | 82,000 | 83,000 | 80,100 | 82,500 | 376 | 825 |
| 2005-09-29 | 84,000 | 84,000 | 81,300 | 82,500 | 323 | 825 |
| 2005-09-28 | 81,500 | 86,500 | 81,500 | 83,800 | 385 | 838 |
| 2005-09-27 | 84,100 | 89,000 | 80,100 | 84,600 | 561 | 846 |
| 2005-09-26 | 96,000 | 96,000 | 87,100 | 87,100 | 1,231 | 871 |
| 2005-09-22 | 102,000 | 102,000 | 97,100 | 97,100 | 381 | 971 |
| 2005-09-21 | 102,000 | 104,000 | 97,000 | 102,000 | 761 | 1,020 |
| 2005-09-20 | 104,000 | 104,000 | 101,000 | 102,000 | 715 | 1,020 |
| 2005-09-16 | 107,000 | 107,000 | 104,000 | 104,000 | 356 | 1,040 |
| 2005-09-15 | 106,000 | 108,000 | 103,000 | 107,000 | 601 | 1,070 |
| 2005-09-14 | 108,000 | 108,000 | 104,000 | 104,000 | 976 | 1,040 |
| 2005-09-13 | 102,000 | 115,000 | 102,000 | 110,000 | 2,706 | 1,100 |
| 2005-09-12 | 103,000 | 105,000 | 100,000 | 101,000 | 879 | 1,010 |
| 2005-09-09 | 105,000 | 107,000 | 102,000 | 103,000 | 1,564 | 1,030 |
| 2005-09-08 | 108,000 | 108,000 | 105,000 | 107,000 | 1,023 | 1,070 |
| 2005-09-07 | 115,000 | 115,000 | 108,000 | 110,000 | 1,264 | 1,100 |
| 2005-09-06 | 112,000 | 116,000 | 108,000 | 111,000 | 2,186 | 1,110 |
| 2005-09-05 | 131,000 | 135,000 | 111,000 | 111,000 | 5,727 | 1,110 |
| 2005-09-02 | 124,000 | 133,000 | 121,000 | 125,000 | 7,235 | 1,250 |
| 2005-09-01 | 111,000 | 128,000 | 105,000 | 124,000 | 5,673 | 1,240 |
| 2005-08-31 | 113,000 | 114,000 | 105,000 | 109,000 | 2,679 | 1,090 |
| 2005-08-30 | 110,000 | 120,000 | 105,000 | 112,000 | 7,282 | 1,120 |
| 2005-08-29 | 92,000 | 102,000 | 88,200 | 102,000 | 5,733 | 1,020 |
| 2005-08-26 | 91,400 | 91,400 | 90,400 | 91,400 | 3,242 | 914 |
| 2005-08-25 | 408,000 | 411,000 | 401,000 | 407,000 | 1,008 | 814 |
| 2005-08-24 | 412,000 | 413,000 | 406,000 | 408,000 | 526 | 816 |
| 2005-08-23 | 417,000 | 418,000 | 412,000 | 413,000 | 360 | 826 |
| 2005-08-22 | 412,000 | 420,000 | 410,000 | 412,000 | 231 | 824 |
| 2005-08-19 | 415,000 | 415,000 | 410,000 | 415,000 | 145 | 830 |
| 2005-08-18 | 420,000 | 421,000 | 410,000 | 412,000 | 309 | 824 |
| 2005-08-17 | 424,000 | 430,000 | 422,000 | 422,000 | 360 | 844 |
| 2005-08-16 | 400,000 | 422,000 | 399,000 | 420,000 | 196 | 840 |
| 2005-08-15 | 401,000 | 405,000 | 399,000 | 401,000 | 229 | 802 |
| 2005-08-12 | 418,000 | 419,000 | 406,000 | 408,000 | 162 | 816 |
| 2005-08-11 | 420,000 | 422,000 | 418,000 | 419,000 | 143 | 838 |
| 2005-08-10 | 419,000 | 426,000 | 417,000 | 417,000 | 197 | 834 |
| 2005-08-09 | 405,000 | 419,000 | 405,000 | 413,000 | 156 | 826 |
| 2005-08-08 | 386,000 | 414,000 | 385,000 | 406,000 | 246 | 812 |
| 2005-08-05 | 410,000 | 420,000 | 391,000 | 409,000 | 278 | 818 |
| 2005-08-04 | 396,000 | 418,000 | 385,000 | 415,000 | 538 | 830 |
| 2005-08-03 | 431,000 | 431,000 | 411,000 | 411,000 | 437 | 822 |
| 2005-08-02 | 453,000 | 455,000 | 431,000 | 438,000 | 652 | 876 |
| 2005-08-01 | 458,000 | 460,000 | 451,000 | 458,000 | 317 | 916 |
| 2005-07-29 | 461,000 | 465,000 | 457,000 | 460,000 | 154 | 920 |
| 2005-07-28 | 470,000 | 470,000 | 459,000 | 459,000 | 269 | 918 |
| 2005-07-27 | 460,000 | 473,000 | 456,000 | 466,000 | 509 | 932 |
| 2005-07-26 | 453,000 | 457,000 | 452,000 | 457,000 | 225 | 914 |
| 2005-07-25 | 464,000 | 464,000 | 449,000 | 451,000 | 362 | 902 |
| 2005-07-22 | 461,000 | 464,000 | 455,000 | 459,000 | 303 | 918 |
| 2005-07-21 | 473,000 | 473,000 | 461,000 | 461,000 | 237 | 922 |
| 2005-07-20 | 454,000 | 471,000 | 454,000 | 464,000 | 416 | 928 |
| 2005-07-19 | 458,000 | 458,000 | 448,000 | 453,000 | 308 | 906 |
| 2005-07-15 | 463,000 | 468,000 | 453,000 | 458,000 | 357 | 916 |
| 2005-07-14 | 470,000 | 477,000 | 460,000 | 468,000 | 390 | 936 |
| 2005-07-13 | 463,000 | 478,000 | 458,000 | 467,000 | 907 | 934 |
| 2005-07-12 | 468,000 | 468,000 | 446,000 | 451,000 | 928 | 902 |
| 2005-07-11 | 476,000 | 479,000 | 462,000 | 463,000 | 466 | 926 |
| 2005-07-08 | 495,000 | 495,000 | 471,000 | 474,000 | 877 | 948 |
| 2005-07-07 | 490,000 | 504,000 | 489,000 | 492,000 | 1,064 | 984 |
| 2005-07-06 | 500,000 | 513,000 | 487,000 | 488,000 | 2,965 | 976 |
| 2005-07-05 | 497,000 | 498,000 | 478,000 | 480,000 | 1,438 | 960 |
| 2005-07-04 | 480,000 | 505,000 | 476,000 | 498,000 | 3,424 | 996 |
| 2005-07-01 | 470,000 | 480,000 | 458,000 | 475,000 | 1,237 | 950 |
| 2005-06-30 | 460,000 | 480,000 | 452,000 | 465,000 | 1,680 | 930 |
| 2005-06-29 | 474,000 | 487,000 | 451,000 | 453,000 | 4,818 | 906 |
| 2005-06-28 | 408,000 | 454,000 | 407,000 | 454,000 | 3,214 | 908 |
| 2005-06-27 | 403,000 | 409,000 | 402,000 | 404,000 | 213 | 808 |
| 2005-06-24 | 402,000 | 406,000 | 399,000 | 401,000 | 294 | 802 |
| 2005-06-23 | 406,000 | 411,000 | 404,000 | 406,000 | 180 | 812 |
| 2005-06-22 | 418,000 | 418,000 | 407,000 | 409,000 | 266 | 818 |
| 2005-06-21 | 402,000 | 413,000 | 401,000 | 413,000 | 297 | 826 |
| 2005-06-20 | 404,000 | 405,000 | 401,000 | 402,000 | 231 | 804 |
| 2005-06-17 | 403,000 | 409,000 | 401,000 | 408,000 | 128 | 816 |
| 2005-06-16 | 413,000 | 413,000 | 404,000 | 405,000 | 147 | 810 |
| 2005-06-15 | 418,000 | 418,000 | 408,000 | 412,000 | 127 | 824 |
| 2005-06-14 | 423,000 | 425,000 | 413,000 | 416,000 | 142 | 832 |
| 2005-06-13 | 420,000 | 423,000 | 415,000 | 419,000 | 252 | 838 |
| 2005-06-10 | 410,000 | 416,000 | 406,000 | 411,000 | 355 | 822 |
| 2005-06-09 | 420,000 | 424,000 | 408,000 | 408,000 | 320 | 816 |
| 2005-06-08 | 430,000 | 450,000 | 415,000 | 420,000 | 862 | 840 |
| 2005-06-07 | 400,000 | 443,000 | 400,000 | 439,000 | 1,406 | 878 |
| 2005-06-06 | 405,000 | 406,000 | 399,000 | 401,000 | 327 | 802 |
| 2005-06-03 | 417,000 | 418,000 | 406,000 | 407,000 | 234 | 814 |
| 2005-06-02 | 415,000 | 428,000 | 414,000 | 416,000 | 175 | 832 |
| 2005-06-01 | 424,000 | 430,000 | 418,000 | 420,000 | 327 | 840 |
| 2005-05-31 | 403,000 | 444,000 | 403,000 | 427,000 | 1,198 | 854 |
| 2005-05-30 | 395,000 | 408,000 | 394,000 | 394,000 | 308 | 788 |
| 2005-05-27 | 410,000 | 413,000 | 401,000 | 405,000 | 248 | 810 |
| 2005-05-26 | 411,000 | 420,000 | 405,000 | 415,000 | 282 | 830 |
| 2005-05-25 | 426,000 | 434,000 | 410,000 | 425,000 | 343 | 850 |
| 2005-05-24 | 445,000 | 445,000 | 427,000 | 431,000 | 238 | 862 |
| 2005-05-23 | 447,000 | 449,000 | 425,000 | 439,000 | 438 | 878 |
| 2005-05-20 | 440,000 | 448,000 | 428,000 | 440,000 | 560 | 880 |
| 2005-05-19 | 450,000 | 472,000 | 436,000 | 438,000 | 1,497 | 876 |
| 2005-05-18 | 424,000 | 457,000 | 414,000 | 456,000 | 2,232 | 912 |
| 2005-05-17 | 405,000 | 424,000 | 372,000 | 409,000 | 1,359 | 818 |
| 2005-05-16 | 399,000 | 439,000 | 389,000 | 390,000 | 2,799 | 780 |
| 2005-05-13 | 410,000 | 414,000 | 384,000 | 389,000 | 1,854 | 778 |
| 2005-05-12 | 445,000 | 445,000 | 410,000 | 418,000 | 1,174 | 836 |
| 2005-05-11 | 440,000 | 446,000 | 425,000 | 431,000 | 1,247 | 862 |
| 2005-05-10 | 490,000 | 492,000 | 445,000 | 450,000 | 1,501 | 900 |
| 2005-05-09 | 529,000 | 539,000 | 489,000 | 495,000 | 1,700 | 990 |
| 2005-05-06 | 463,000 | 511,000 | 462,000 | 511,000 | 2,906 | 1,022 |
| 2005-05-02 | 465,000 | 465,000 | 447,000 | 461,000 | 786 | 922 |
| 2005-04-28 | 454,000 | 464,000 | 426,000 | 457,000 | 1,505 | 914 |
| 2005-04-27 | 445,000 | 489,000 | 445,000 | 454,000 | 2,964 | 908 |
| 2005-04-26 | 434,000 | 474,000 | 394,000 | 470,000 | 4,100 | 940 |
| 2005-04-25 | 397,000 | 424,000 | 380,000 | 424,000 | 2,957 | 848 |
| 2005-04-22 | 374,000 | 374,000 | 374,000 | 374,000 | 2,086 | 748 |
| 2005-04-21 | 319,000 | 357,000 | 305,000 | 324,000 | 4,031 | 648 |
| 2005-04-20 | 319,000 | 319,000 | 309,000 | 319,000 | 1,774 | 638 |
| 2005-04-19 | 247,000 | 279,000 | 245,000 | 279,000 | 1,056 | 558 |
| 2005-04-18 | 248,000 | 260,000 | 238,000 | 239,000 | 384 | 478 |
| 2005-04-15 | 265,000 | 285,000 | 258,000 | 268,000 | 882 | 536 |
| 2005-04-14 | 228,000 | 269,000 | 224,000 | 269,000 | 2,779 | 538 |
| 2005-04-13 | 264,000 | 268,000 | 248,000 | 248,000 | 619 | 496 |
| 2005-04-12 | 283,000 | 296,000 | 258,000 | 288,000 | 2,180 | 576 |
| 2005-04-11 | 297,000 | 326,000 | 277,000 | 285,000 | 4,167 | 570 |
| 2005-04-08 | 265,000 | 296,000 | 258,000 | 296,000 | 4,117 | 592 |
| 2005-04-07 | 234,000 | 273,000 | 224,000 | 256,000 | 3,456 | 512 |
| 2005-04-06 | 209,000 | 245,000 | 207,000 | 243,000 | 1,806 | 486 |
| 2005-04-05 | 204,000 | 206,000 | 202,000 | 205,000 | 116 | 410 |
| 2005-04-04 | 204,000 | 208,000 | 198,000 | 200,000 | 159 | 400 |
| 2005-04-01 | 208,000 | 208,000 | 200,000 | 204,000 | 183 | 408 |
| 2005-03-31 | 211,000 | 214,000 | 205,000 | 210,000 | 89 | 420 |
| 2005-03-30 | 206,000 | 215,000 | 205,000 | 210,000 | 96 | 420 |
| 2005-03-29 | 216,000 | 216,000 | 208,000 | 210,000 | 236 | 420 |
| 2005-03-28 | 220,000 | 220,000 | 201,000 | 215,000 | 510 | 430 |
| 2005-03-25 | 222,000 | 237,000 | 220,000 | 224,000 | 652 | 448 |
| 2005-03-24 | 236,000 | 238,000 | 224,000 | 224,000 | 321 | 448 |
| 2005-03-23 | 230,000 | 244,000 | 224,000 | 233,000 | 674 | 466 |
| 2005-03-22 | 210,000 | 234,000 | 210,000 | 234,000 | 948 | 468 |
| 2005-03-18 | 204,000 | 208,000 | 201,000 | 208,000 | 213 | 416 |
| 2005-03-17 | 190,000 | 208,000 | 190,000 | 208,000 | 483 | 416 |
| 2005-03-16 | 186,000 | 194,000 | 185,000 | 192,000 | 119 | 384 |
| 2005-03-15 | 186,000 | 187,000 | 185,000 | 186,000 | 50 | 372 |
| 2005-03-14 | 190,000 | 190,000 | 186,000 | 186,000 | 54 | 372 |
| 2005-03-11 | 189,000 | 190,000 | 188,000 | 189,000 | 27 | 378 |
| 2005-03-10 | 190,000 | 191,000 | 187,000 | 188,000 | 64 | 376 |
| 2005-03-09 | 189,000 | 192,000 | 188,000 | 192,000 | 25 | 384 |
| 2005-03-08 | 187,000 | 192,000 | 186,000 | 191,000 | 59 | 382 |
| 2005-03-07 | 190,000 | 191,000 | 188,000 | 190,000 | 64 | 380 |
| 2005-03-04 | 193,000 | 193,000 | 187,000 | 190,000 | 18 | 380 |
| 2005-03-03 | 184,000 | 194,000 | 181,000 | 192,000 | 153 | 384 |
| 2005-03-02 | 185,000 | 185,000 | 180,000 | 180,000 | 42 | 360 |
| 2005-03-01 | 183,000 | 185,000 | 181,000 | 184,000 | 65 | 368 |
| 2005-02-28 | 181,000 | 188,000 | 181,000 | 184,000 | 71 | 368 |
| 2005-02-25 | 182,000 | 185,000 | 181,000 | 181,000 | 43 | 362 |
| 2005-02-24 | 183,000 | 185,000 | 180,000 | 185,000 | 59 | 370 |
| 2005-02-23 | 180,000 | 185,000 | 180,000 | 184,000 | 21 | 368 |
| 2005-02-22 | 181,000 | 184,000 | 181,000 | 183,000 | 17 | 366 |
| 2005-02-21 | 176,000 | 183,000 | 176,000 | 182,000 | 32 | 364 |
| 2005-02-18 | 183,000 | 185,000 | 177,000 | 179,000 | 114 | 358 |
| 2005-02-17 | 188,000 | 188,000 | 184,000 | 185,000 | 86 | 370 |
| 2005-02-16 | 190,000 | 193,000 | 185,000 | 192,000 | 156 | 384 |
| 2005-02-15 | 185,000 | 193,000 | 185,000 | 189,000 | 203 | 378 |
| 2005-02-14 | 183,000 | 186,000 | 182,000 | 183,000 | 48 | 366 |
| 2005-02-10 | 188,000 | 188,000 | 182,000 | 183,000 | 58 | 366 |
| 2005-02-09 | 188,000 | 190,000 | 186,000 | 186,000 | 71 | 372 |
| 2005-02-08 | 184,000 | 192,000 | 182,000 | 192,000 | 103 | 384 |
| 2005-02-07 | 183,000 | 187,000 | 183,000 | 185,000 | 53 | 370 |
| 2005-02-04 | 190,000 | 193,000 | 182,000 | 182,000 | 84 | 364 |
| 2005-02-03 | 188,000 | 193,000 | 187,000 | 190,000 | 151 | 380 |
| 2005-02-02 | 181,000 | 208,000 | 181,000 | 194,000 | 802 | 388 |
| 2005-02-01 | 178,000 | 180,000 | 176,000 | 179,000 | 70 | 358 |
| 2005-01-31 | 177,000 | 180,000 | 176,000 | 178,000 | 100 | 356 |
| 2005-01-28 | 182,000 | 183,000 | 176,000 | 180,000 | 68 | 360 |
| 2005-01-27 | 183,000 | 189,000 | 178,000 | 184,000 | 129 | 368 |
| 2005-01-26 | 194,000 | 194,000 | 185,000 | 188,000 | 99 | 376 |
| 2005-01-25 | 194,000 | 207,000 | 192,000 | 195,000 | 298 | 390 |
| 2005-01-24 | 172,000 | 193,000 | 172,000 | 192,000 | 227 | 384 |
| 2005-01-21 | 167,000 | 178,000 | 167,000 | 170,000 | 89 | 340 |
| 2005-01-20 | 172,000 | 175,000 | 170,000 | 173,000 | 51 | 346 |
| 2005-01-19 | 178,000 | 184,000 | 178,000 | 178,000 | 49 | 356 |
| 2005-01-18 | 188,000 | 189,000 | 177,000 | 178,000 | 105 | 356 |
| 2005-01-17 | 185,000 | 191,000 | 184,000 | 189,000 | 169 | 378 |
| 2005-01-14 | 172,000 | 184,000 | 170,000 | 184,000 | 91 | 368 |
| 2005-01-13 | 174,000 | 177,000 | 168,000 | 175,000 | 66 | 350 |
| 2005-01-12 | 169,000 | 176,000 | 169,000 | 172,000 | 85 | 344 |
| 2005-01-11 | 179,000 | 182,000 | 175,000 | 178,000 | 114 | 356 |
| 2005-01-07 | 170,000 | 180,000 | 169,000 | 174,000 | 137 | 348 |
| 2005-01-06 | 175,000 | 184,000 | 167,000 | 167,000 | 231 | 334 |
| 2005-01-05 | 148,000 | 180,000 | 147,000 | 174,000 | 170 | 348 |
| 2005-01-04 | 147,000 | 150,000 | 145,000 | 150,000 | 39 | 300 |
分割・併合履歴 ： [2013-02-26]1株→100株 [2005-08-26]1株→5株 [2004-08-26]1株→2株 [2001-05-24]1株→2株
