4771 (株)エフアンドエム 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 | 280,000 | 300,000 | 260,000 | 280,000 | 2,463 | 2,800 |
| 2005-12-29 | 247,000 | 273,000 | 242,000 | 273,000 | 2,401 | 2,730 |
| 2005-12-28 | 254,000 | 284,000 | 231,000 | 233,000 | 4,496 | 2,330 |
| 2005-12-27 | 930,000 | 1,020,000 | 899,000 | 985,000 | 868 | 2,462.50 |
| 2005-12-26 | 861,000 | 921,000 | 850,000 | 921,000 | 784 | 2,302.50 |
| 2005-12-22 | 815,000 | 821,000 | 785,000 | 821,000 | 760 | 2,052.50 |
| 2005-12-21 | 768,000 | 800,000 | 750,000 | 785,000 | 768 | 1,962.50 |
| 2005-12-20 | 747,000 | 769,000 | 730,000 | 768,000 | 511 | 1,920 |
| 2005-12-19 | 727,000 | 740,000 | 698,000 | 698,000 | 628 | 1,745 |
| 2005-12-16 | 675,000 | 708,000 | 665,000 | 708,000 | 547 | 1,770 |
| 2005-12-15 | 655,000 | 664,000 | 647,000 | 663,000 | 164 | 1,657.50 |
| 2005-12-14 | 661,000 | 662,000 | 645,000 | 651,000 | 278 | 1,627.50 |
| 2005-12-13 | 670,000 | 670,000 | 652,000 | 657,000 | 259 | 1,642.50 |
| 2005-12-12 | 680,000 | 708,000 | 670,000 | 676,000 | 283 | 1,690 |
| 2005-12-09 | 653,000 | 675,000 | 652,000 | 668,000 | 136 | 1,670 |
| 2005-12-08 | 667,000 | 667,000 | 638,000 | 640,000 | 453 | 1,600 |
| 2005-12-07 | 685,000 | 716,000 | 670,000 | 670,000 | 528 | 1,675 |
| 2005-12-06 | 661,000 | 686,000 | 661,000 | 682,000 | 400 | 1,705 |
| 2005-12-05 | 660,000 | 663,000 | 650,000 | 660,000 | 213 | 1,650 |
| 2005-12-02 | 641,000 | 642,000 | 634,000 | 640,000 | 189 | 1,600 |
| 2005-12-01 | 660,000 | 660,000 | 638,000 | 640,000 | 287 | 1,600 |
| 2005-11-30 | 671,000 | 673,000 | 656,000 | 660,000 | 224 | 1,650 |
| 2005-11-29 | 640,000 | 672,000 | 637,000 | 668,000 | 569 | 1,670 |
| 2005-11-28 | 615,000 | 640,000 | 615,000 | 631,000 | 288 | 1,577.50 |
| 2005-11-25 | 625,000 | 625,000 | 607,000 | 611,000 | 121 | 1,527.50 |
| 2005-11-24 | 615,000 | 619,000 | 605,000 | 605,000 | 84 | 1,512.50 |
| 2005-11-22 | 611,000 | 613,000 | 603,000 | 603,000 | 100 | 1,507.50 |
| 2005-11-21 | 615,000 | 623,000 | 605,000 | 610,000 | 228 | 1,525 |
| 2005-11-18 | 614,000 | 618,000 | 603,000 | 613,000 | 121 | 1,532.50 |
| 2005-11-17 | 630,000 | 630,000 | 613,000 | 613,000 | 221 | 1,532.50 |
| 2005-11-16 | 640,000 | 640,000 | 620,000 | 620,000 | 189 | 1,550 |
| 2005-11-15 | 599,000 | 637,000 | 599,000 | 637,000 | 333 | 1,592.50 |
| 2005-11-14 | 628,000 | 635,000 | 597,000 | 598,000 | 777 | 1,495 |
| 2005-11-11 | 588,000 | 620,000 | 588,000 | 601,000 | 204 | 1,502.50 |
| 2005-11-10 | 590,000 | 607,000 | 583,000 | 586,000 | 224 | 1,465 |
| 2005-11-09 | 587,000 | 591,000 | 580,000 | 580,000 | 231 | 1,450 |
| 2005-11-08 | 602,000 | 610,000 | 591,000 | 591,000 | 155 | 1,477.50 |
| 2005-11-07 | 592,000 | 623,000 | 581,000 | 610,000 | 228 | 1,525 |
| 2005-11-04 | 610,000 | 620,000 | 592,000 | 593,000 | 213 | 1,482.50 |
| 2005-11-02 | 644,000 | 660,000 | 612,000 | 620,000 | 392 | 1,550 |
| 2005-11-01 | 655,000 | 680,000 | 633,000 | 634,000 | 160 | 1,585 |
| 2005-10-31 | 660,000 | 675,000 | 638,000 | 657,000 | 134 | 1,642.50 |
| 2005-10-28 | 678,000 | 700,000 | 655,000 | 665,000 | 984 | 1,662.50 |
| 2005-10-27 | 645,000 | 678,000 | 632,000 | 678,000 | 659 | 1,695 |
| 2005-10-26 | 658,000 | 658,000 | 631,000 | 635,000 | 354 | 1,587.50 |
| 2005-10-25 | 616,000 | 655,000 | 616,000 | 648,000 | 748 | 1,620 |
| 2005-10-24 | 579,000 | 642,000 | 571,000 | 636,000 | 1,135 | 1,590 |
| 2005-10-21 | 555,000 | 579,000 | 550,000 | 579,000 | 322 | 1,447.50 |
| 2005-10-20 | 550,000 | 555,000 | 549,000 | 553,000 | 409 | 1,382.50 |
| 2005-10-19 | 550,000 | 555,000 | 544,000 | 550,000 | 504 | 1,375 |
| 2005-10-18 | 549,000 | 549,000 | 532,000 | 545,000 | 217 | 1,362.50 |
| 2005-10-17 | 519,000 | 536,000 | 507,000 | 534,000 | 103 | 1,335 |
| 2005-10-14 | 540,000 | 549,000 | 515,000 | 527,000 | 272 | 1,317.50 |
| 2005-10-13 | 510,000 | 545,000 | 505,000 | 540,000 | 579 | 1,350 |
| 2005-10-12 | 475,000 | 515,000 | 475,000 | 497,000 | 418 | 1,242.50 |
| 2005-10-11 | 460,000 | 470,000 | 460,000 | 468,000 | 226 | 1,170 |
| 2005-10-07 | 460,000 | 469,000 | 460,000 | 461,000 | 73 | 1,152.50 |
| 2005-10-06 | 472,000 | 472,000 | 465,000 | 469,000 | 67 | 1,172.50 |
| 2005-10-05 | 483,000 | 485,000 | 480,000 | 480,000 | 46 | 1,200 |
| 2005-10-04 | 495,000 | 499,000 | 484,000 | 485,000 | 102 | 1,212.50 |
| 2005-10-03 | 470,000 | 497,000 | 463,000 | 494,000 | 141 | 1,235 |
| 2005-09-30 | 430,000 | 469,000 | 427,000 | 460,000 | 333 | 1,150 |
| 2005-09-29 | 469,000 | 469,000 | 427,000 | 428,000 | 352 | 1,070 |
| 2005-09-28 | 483,000 | 488,000 | 466,000 | 469,000 | 126 | 1,172.50 |
| 2005-09-27 | 500,000 | 500,000 | 483,000 | 483,000 | 143 | 1,207.50 |
| 2005-09-26 | 505,000 | 510,000 | 498,000 | 510,000 | 133 | 1,275 |
| 2005-09-22 | 505,000 | 510,000 | 502,000 | 505,000 | 75 | 1,262.50 |
| 2005-09-21 | 539,000 | 539,000 | 505,000 | 512,000 | 170 | 1,280 |
| 2005-09-20 | 544,000 | 544,000 | 523,000 | 530,000 | 102 | 1,325 |
| 2005-09-16 | 540,000 | 540,000 | 520,000 | 528,000 | 214 | 1,320 |
| 2005-09-15 | 500,000 | 545,000 | 500,000 | 530,000 | 602 | 1,325 |
| 2005-09-14 | 497,000 | 500,000 | 495,000 | 500,000 | 167 | 1,250 |
| 2005-09-13 | 505,000 | 506,000 | 498,000 | 503,000 | 278 | 1,257.50 |
| 2005-09-12 | 514,000 | 514,000 | 501,000 | 505,000 | 175 | 1,262.50 |
| 2005-09-09 | 520,000 | 520,000 | 506,000 | 514,000 | 83 | 1,285 |
| 2005-09-08 | 505,000 | 514,000 | 500,000 | 513,000 | 124 | 1,282.50 |
| 2005-09-07 | 509,000 | 515,000 | 503,000 | 504,000 | 103 | 1,260 |
| 2005-09-06 | 510,000 | 510,000 | 501,000 | 503,000 | 175 | 1,257.50 |
| 2005-09-05 | 516,000 | 516,000 | 506,000 | 514,000 | 102 | 1,285 |
| 2005-09-02 | 520,000 | 528,000 | 520,000 | 522,000 | 138 | 1,305 |
| 2005-09-01 | 520,000 | 524,000 | 512,000 | 514,000 | 204 | 1,285 |
| 2005-08-31 | 528,000 | 530,000 | 518,000 | 525,000 | 176 | 1,312.50 |
| 2005-08-30 | 539,000 | 547,000 | 532,000 | 532,000 | 166 | 1,330 |
| 2005-08-29 | 553,000 | 556,000 | 537,000 | 538,000 | 174 | 1,345 |
| 2005-08-26 | 547,000 | 555,000 | 540,000 | 552,000 | 213 | 1,380 |
| 2005-08-25 | 538,000 | 570,000 | 538,000 | 547,000 | 871 | 1,367.50 |
| 2005-08-24 | 538,000 | 538,000 | 520,000 | 534,000 | 167 | 1,335 |
| 2005-08-23 | 545,000 | 545,000 | 525,000 | 538,000 | 286 | 1,345 |
| 2005-08-22 | 560,000 | 560,000 | 539,000 | 544,000 | 546 | 1,360 |
| 2005-08-19 | 527,000 | 551,000 | 520,000 | 546,000 | 468 | 1,365 |
| 2005-08-18 | 506,000 | 531,000 | 506,000 | 521,000 | 194 | 1,302.50 |
| 2005-08-17 | 525,000 | 554,000 | 515,000 | 521,000 | 869 | 1,302.50 |
| 2005-08-16 | 477,000 | 524,000 | 477,000 | 524,000 | 592 | 1,310 |
| 2005-08-15 | 480,000 | 489,000 | 472,000 | 474,000 | 198 | 1,185 |
| 2005-08-12 | 510,000 | 511,000 | 491,000 | 495,000 | 283 | 1,237.50 |
| 2005-08-11 | 505,000 | 515,000 | 504,000 | 510,000 | 153 | 1,275 |
| 2005-08-10 | 523,000 | 533,000 | 503,000 | 513,000 | 328 | 1,282.50 |
| 2005-08-09 | 518,000 | 520,000 | 508,000 | 513,000 | 279 | 1,282.50 |
| 2005-08-08 | 488,000 | 520,000 | 486,000 | 520,000 | 464 | 1,300 |
| 2005-08-05 | 547,000 | 547,000 | 514,000 | 528,000 | 299 | 1,320 |
| 2005-08-04 | 520,000 | 545,000 | 515,000 | 539,000 | 483 | 1,347.50 |
| 2005-08-03 | 573,000 | 573,000 | 512,000 | 534,000 | 1,182 | 1,335 |
| 2005-08-02 | 553,000 | 572,000 | 540,000 | 567,000 | 1,602 | 1,417.50 |
| 2005-08-01 | 529,000 | 555,000 | 521,000 | 553,000 | 1,941 | 1,382.50 |
| 2005-07-29 | 527,000 | 527,000 | 512,000 | 521,000 | 184 | 1,302.50 |
| 2005-07-28 | 530,000 | 533,000 | 510,000 | 510,000 | 446 | 1,275 |
| 2005-07-27 | 500,000 | 533,000 | 500,000 | 528,000 | 1,236 | 1,320 |
| 2005-07-26 | 508,000 | 508,000 | 493,000 | 498,000 | 237 | 1,245 |
| 2005-07-25 | 509,000 | 509,000 | 499,000 | 507,000 | 265 | 1,267.50 |
| 2005-07-22 | 487,000 | 508,000 | 483,000 | 498,000 | 358 | 1,245 |
| 2005-07-21 | 509,000 | 509,000 | 491,000 | 500,000 | 212 | 1,250 |
| 2005-07-20 | 492,000 | 510,000 | 490,000 | 507,000 | 575 | 1,267.50 |
| 2005-07-19 | 471,000 | 503,000 | 459,000 | 500,000 | 1,000 | 1,250 |
| 2005-07-15 | 482,000 | 482,000 | 468,000 | 470,000 | 415 | 1,175 |
| 2005-07-14 | 491,000 | 496,000 | 482,000 | 484,000 | 278 | 1,210 |
| 2005-07-13 | 510,000 | 510,000 | 485,000 | 490,000 | 483 | 1,225 |
| 2005-07-12 | 485,000 | 508,000 | 482,000 | 501,000 | 1,131 | 1,252.50 |
| 2005-07-11 | 495,000 | 513,000 | 481,000 | 489,000 | 1,166 | 1,222.50 |
| 2005-07-08 | 508,000 | 532,000 | 484,000 | 490,000 | 1,008 | 1,225 |
| 2005-07-07 | 520,000 | 548,000 | 508,000 | 524,000 | 1,547 | 1,310 |
| 2005-07-06 | 548,000 | 548,000 | 503,000 | 518,000 | 1,485 | 1,295 |
| 2005-07-05 | 484,000 | 530,000 | 484,000 | 528,000 | 2,957 | 1,320 |
| 2005-07-04 | 493,000 | 497,000 | 469,000 | 480,000 | 2,203 | 1,200 |
| 2005-07-01 | 443,000 | 493,000 | 438,000 | 493,000 | 3,071 | 1,232.50 |
| 2005-06-30 | 448,000 | 454,000 | 435,000 | 443,000 | 1,749 | 1,107.50 |
| 2005-06-29 | 424,000 | 443,000 | 415,000 | 442,000 | 1,144 | 1,105 |
| 2005-06-28 | 403,000 | 415,000 | 388,000 | 414,000 | 1,287 | 1,035 |
| 2005-06-27 | 412,000 | 419,000 | 401,000 | 405,000 | 499 | 1,012.50 |
| 2005-06-24 | 424,000 | 428,000 | 416,000 | 419,000 | 636 | 1,047.50 |
| 2005-06-23 | 438,000 | 439,000 | 419,000 | 429,000 | 1,392 | 1,072.50 |
| 2005-06-22 | 428,000 | 446,000 | 416,000 | 423,000 | 3,490 | 1,057.50 |
| 2005-06-21 | 380,000 | 419,000 | 380,000 | 419,000 | 3,212 | 1,047.50 |
| 2005-06-20 | 383,000 | 396,000 | 353,000 | 385,000 | 2,439 | 962.50 |
| 2005-06-17 | 385,000 | 413,000 | 371,000 | 377,000 | 4,677 | 942.50 |
| 2005-06-16 | 360,000 | 379,000 | 355,000 | 375,000 | 1,185 | 937.50 |
| 2005-06-15 | 360,000 | 384,000 | 359,000 | 365,000 | 3,134 | 912.50 |
| 2005-06-14 | 355,000 | 363,000 | 343,000 | 350,000 | 1,398 | 875 |
| 2005-06-13 | 315,000 | 354,000 | 307,000 | 353,000 | 2,713 | 882.50 |
| 2005-06-10 | 345,000 | 345,000 | 320,000 | 323,000 | 1,161 | 807.50 |
| 2005-06-09 | 359,000 | 388,000 | 312,000 | 326,000 | 5,367 | 815 |
| 2005-06-08 | 351,000 | 382,000 | 337,000 | 359,000 | 2,525 | 897.50 |
| 2005-06-07 | 362,000 | 395,000 | 338,000 | 346,000 | 4,955 | 865 |
| 2005-06-06 | 297,000 | 358,000 | 290,000 | 358,000 | 5,593 | 895 |
| 2005-06-03 | 318,000 | 347,000 | 304,000 | 308,000 | 3,166 | 770 |
| 2005-06-02 | 301,000 | 317,000 | 291,000 | 317,000 | 3,655 | 792.50 |
| 2005-06-01 | 235,000 | 277,000 | 231,000 | 277,000 | 3,954 | 692.50 |
| 2005-05-31 | 225,000 | 243,000 | 220,000 | 237,000 | 474 | 592.50 |
| 2005-05-30 | 240,000 | 243,000 | 231,000 | 232,000 | 365 | 580 |
| 2005-05-27 | 225,000 | 261,000 | 225,000 | 235,000 | 1,761 | 587.50 |
| 2005-05-26 | 221,000 | 223,000 | 214,000 | 221,000 | 215 | 552.50 |
| 2005-05-25 | 228,000 | 232,000 | 222,000 | 222,000 | 319 | 555 |
| 2005-05-24 | 242,000 | 247,000 | 233,000 | 240,000 | 526 | 600 |
| 2005-05-23 | 265,000 | 271,000 | 253,000 | 253,000 | 384 | 632.50 |
| 2005-05-20 | 256,000 | 264,000 | 244,000 | 255,000 | 663 | 637.50 |
| 2005-05-19 | 275,000 | 280,000 | 256,000 | 264,000 | 221 | 660 |
| 2005-05-18 | 265,000 | 283,000 | 260,000 | 280,000 | 199 | 700 |
| 2005-05-17 | 288,000 | 288,000 | 251,000 | 260,000 | 151 | 650 |
| 2005-05-16 | 288,000 | 288,000 | 270,000 | 274,000 | 120 | 685 |
| 2005-05-13 | 304,000 | 306,000 | 298,000 | 298,000 | 74 | 745 |
| 2005-05-12 | 330,000 | 332,000 | 301,000 | 307,000 | 269 | 767.50 |
| 2005-05-11 | 305,000 | 305,000 | 291,000 | 300,000 | 133 | 750 |
| 2005-05-10 | 327,000 | 333,000 | 310,000 | 311,000 | 213 | 777.50 |
| 2005-05-09 | 330,000 | 355,000 | 324,000 | 331,000 | 1,341 | 827.50 |
| 2005-05-06 | 276,000 | 308,000 | 276,000 | 308,000 | 322 | 770 |
| 2005-05-02 | 278,000 | 278,000 | 265,000 | 268,000 | 56 | 670 |
| 2005-04-28 | 286,000 | 286,000 | 275,000 | 277,000 | 89 | 692.50 |
| 2005-04-27 | 287,000 | 287,000 | 280,000 | 286,000 | 105 | 715 |
| 2005-04-26 | 300,000 | 300,000 | 286,000 | 287,000 | 105 | 717.50 |
| 2005-04-25 | 282,000 | 296,000 | 282,000 | 296,000 | 66 | 740 |
| 2005-04-22 | 306,000 | 316,000 | 290,000 | 290,000 | 236 | 725 |
| 2005-04-21 | 281,000 | 301,000 | 268,000 | 300,000 | 226 | 750 |
| 2005-04-20 | 300,000 | 303,000 | 285,000 | 287,000 | 179 | 717.50 |
| 2005-04-19 | 284,000 | 304,000 | 284,000 | 293,000 | 228 | 732.50 |
| 2005-04-18 | 282,000 | 303,000 | 282,000 | 288,000 | 339 | 720 |
| 2005-04-15 | 330,000 | 330,000 | 318,000 | 318,000 | 192 | 795 |
| 2005-04-14 | 320,000 | 343,000 | 292,000 | 340,000 | 682 | 850 |
| 2005-04-13 | 325,000 | 345,000 | 317,000 | 325,000 | 525 | 812.50 |
| 2005-04-12 | 350,000 | 352,000 | 328,000 | 335,000 | 861 | 837.50 |
| 2005-04-11 | 395,000 | 400,000 | 340,000 | 356,000 | 2,125 | 890 |
| 2005-04-08 | 360,000 | 408,000 | 350,000 | 385,000 | 3,309 | 962.50 |
| 2005-04-07 | 315,000 | 360,000 | 291,000 | 360,000 | 2,074 | 900 |
| 2005-04-06 | 320,000 | 327,000 | 288,000 | 310,000 | 2,066 | 775 |
| 2005-04-05 | 290,000 | 305,000 | 276,000 | 287,000 | 2,771 | 717.50 |
| 2005-04-04 | 284,000 | 284,000 | 281,000 | 284,000 | 1,203 | 710 |
| 2005-04-01 | 208,000 | 244,000 | 204,000 | 244,000 | 1,072 | 610 |
| 2005-03-31 | 198,000 | 209,000 | 198,000 | 204,000 | 130 | 510 |
| 2005-03-30 | 210,000 | 210,000 | 194,000 | 200,000 | 155 | 500 |
| 2005-03-29 | 209,000 | 216,000 | 199,000 | 203,000 | 381 | 507.50 |
| 2005-03-28 | 220,000 | 220,000 | 213,000 | 214,000 | 847 | 535 |
| 2005-03-25 | 575,004 | 579,996 | 545,004 | 572,004 | 371 | 476.67 |
| 2005-03-24 | 569,004 | 575,004 | 557,004 | 575,004 | 174 | 479.17 |
| 2005-03-23 | 588,996 | 588,996 | 560,004 | 564,000 | 180 | 470 |
| 2005-03-22 | 579,996 | 590,004 | 569,004 | 588,996 | 483 | 490.83 |
| 2005-03-18 | 498,000 | 543,996 | 498,000 | 543,996 | 170 | 453.33 |
| 2005-03-17 | 500,004 | 500,004 | 489,996 | 494,004 | 49 | 411.67 |
| 2005-03-16 | 486,000 | 495,000 | 485,004 | 489,996 | 28 | 408.33 |
| 2005-03-15 | 500,004 | 500,004 | 480,000 | 500,004 | 101 | 416.67 |
| 2005-03-14 | 510,000 | 516,000 | 504,000 | 507,996 | 26 | 423.33 |
| 2005-03-11 | 528,996 | 528,996 | 501,996 | 518,004 | 53 | 431.67 |
| 2005-03-10 | 540,996 | 546,000 | 528,996 | 528,996 | 38 | 440.83 |
| 2005-03-09 | 534,000 | 546,000 | 534,000 | 546,000 | 62 | 455 |
| 2005-03-08 | 555,000 | 557,004 | 540,000 | 545,004 | 65 | 454.17 |
| 2005-03-07 | 546,996 | 558,996 | 534,996 | 558,996 | 99 | 465.83 |
| 2005-03-04 | 528,996 | 549,996 | 528,000 | 549,996 | 123 | 458.33 |
| 2005-03-03 | 534,000 | 540,000 | 528,000 | 528,996 | 57 | 440.83 |
| 2005-03-02 | 548,004 | 548,004 | 534,996 | 536,004 | 87 | 446.67 |
| 2005-03-01 | 525,000 | 543,000 | 525,000 | 539,004 | 72 | 449.17 |
| 2005-02-28 | 564,996 | 564,996 | 534,996 | 545,004 | 165 | 454.17 |
| 2005-02-25 | 590,004 | 590,004 | 533,004 | 555,996 | 477 | 463.33 |
| 2005-02-24 | 549,996 | 590,004 | 540,000 | 573,996 | 1,077 | 478.33 |
| 2005-02-23 | 476,004 | 525,996 | 468,000 | 519,996 | 665 | 433.33 |
| 2005-02-22 | 450,996 | 495,000 | 447,996 | 489,996 | 774 | 408.33 |
| 2005-02-21 | 426,996 | 444,996 | 411,996 | 444,996 | 147 | 370.83 |
| 2005-02-18 | 426,996 | 446,004 | 425,004 | 425,004 | 240 | 354.17 |
| 2005-02-17 | 401,004 | 447,996 | 395,004 | 447,000 | 509 | 372.50 |
| 2005-02-16 | 408,000 | 423,996 | 402,000 | 414,996 | 154 | 345.83 |
| 2005-02-15 | 438,000 | 443,004 | 404,004 | 423,000 | 385 | 352.50 |
| 2005-02-14 | 465,996 | 495,996 | 423,000 | 423,000 | 456 | 352.50 |
| 2005-02-10 | 513,996 | 516,000 | 452,004 | 464,004 | 416 | 386.67 |
| 2005-02-09 | 536,004 | 537,996 | 509,004 | 512,004 | 214 | 426.67 |
| 2005-02-08 | 549,000 | 549,000 | 533,004 | 542,004 | 114 | 451.67 |
| 2005-02-07 | 539,004 | 555,000 | 533,004 | 549,996 | 90 | 458.33 |
| 2005-02-04 | 570,000 | 570,000 | 539,004 | 539,004 | 186 | 449.17 |
| 2005-02-03 | 596,004 | 603,996 | 570,000 | 570,996 | 225 | 475.83 |
| 2005-02-02 | 576,000 | 603,996 | 572,004 | 590,004 | 352 | 491.67 |
| 2005-02-01 | 564,996 | 567,000 | 531,996 | 567,000 | 362 | 472.50 |
| 2005-01-31 | 603,000 | 603,000 | 561,996 | 575,004 | 285 | 479.17 |
| 2005-01-28 | 615,000 | 648,996 | 579,996 | 602,004 | 1,016 | 501.67 |
| 2005-01-27 | 534,996 | 615,000 | 498,000 | 615,000 | 1,028 | 512.50 |
| 2005-01-26 | 612,996 | 612,996 | 531,000 | 552,000 | 431 | 460 |
| 2005-01-25 | 635,004 | 662,004 | 564,996 | 582,996 | 561 | 485.83 |
| 2005-01-24 | 639,996 | 684,000 | 585,000 | 597,000 | 745 | 497.50 |
| 2005-01-21 | 710,004 | 770,004 | 630,000 | 650,004 | 1,933 | 541.67 |
| 2005-01-20 | 558,996 | 669,996 | 558,996 | 669,996 | 766 | 558.33 |
| 2005-01-19 | 540,000 | 615,000 | 525,996 | 570,000 | 466 | 475 |
| 2005-01-18 | 605,004 | 630,000 | 537,996 | 555,000 | 1,238 | 462.50 |
| 2005-01-17 | 491,004 | 537,000 | 491,004 | 537,000 | 767 | 447.50 |
| 2005-01-14 | 432,000 | 486,996 | 429,996 | 486,996 | 791 | 405.83 |
| 2005-01-13 | 390,000 | 437,004 | 380,004 | 437,004 | 409 | 364.17 |
| 2005-01-12 | 399,996 | 399,996 | 365,004 | 387,000 | 318 | 322.50 |
| 2005-01-11 | 429,996 | 450,000 | 401,004 | 407,004 | 715 | 339.17 |
| 2005-01-07 | 380,004 | 429,996 | 380,004 | 429,996 | 477 | 358.33 |
| 2005-01-06 | 372,000 | 380,004 | 354,000 | 380,004 | 217 | 316.67 |
| 2005-01-05 | 390,000 | 414,996 | 368,004 | 380,004 | 473 | 316.67 |
| 2005-01-04 | 372,996 | 387,996 | 368,004 | 387,996 | 292 | 323.33 |
分割・併合履歴 ： [2012-03-28]1株→100株 [2005-12-28]1株→4株 [2005-03-28]1株→3株 [2000-12-26]1株→2株
