4776 サイボウズ(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 | 1,010,000 | 1,140,000 | 995,000 | 1,080,000 | 3,656 | 2,160 |
| 2005-12-29 | 940,000 | 1,020,000 | 938,000 | 1,020,000 | 6,606 | 2,040 |
| 2005-12-28 | 865,000 | 920,000 | 861,000 | 920,000 | 2,685 | 1,840 |
| 2005-12-27 | 870,000 | 872,000 | 853,000 | 856,000 | 1,399 | 1,712 |
| 2005-12-26 | 840,000 | 866,000 | 830,000 | 860,000 | 1,956 | 1,720 |
| 2005-12-22 | 860,000 | 874,000 | 813,000 | 829,000 | 2,285 | 1,658 |
| 2005-12-21 | 846,000 | 876,000 | 837,000 | 850,000 | 4,030 | 1,700 |
| 2005-12-20 | 839,000 | 905,000 | 834,000 | 895,000 | 4,111 | 1,790 |
| 2005-12-19 | 805,000 | 829,000 | 795,000 | 829,000 | 2,749 | 1,658 |
| 2005-12-16 | 806,000 | 816,000 | 792,000 | 793,000 | 2,678 | 1,586 |
| 2005-12-15 | 765,000 | 835,000 | 761,000 | 790,000 | 9,094 | 1,580 |
| 2005-12-14 | 755,000 | 755,000 | 755,000 | 755,000 | 853 | 1,510 |
| 2005-12-13 | 671,000 | 677,000 | 643,000 | 655,000 | 2,140 | 1,310 |
| 2005-12-12 | 690,000 | 709,000 | 676,000 | 681,000 | 3,348 | 1,362 |
| 2005-12-09 | 640,000 | 670,000 | 632,000 | 670,000 | 2,975 | 1,340 |
| 2005-12-08 | 608,000 | 637,000 | 602,000 | 620,000 | 2,263 | 1,240 |
| 2005-12-07 | 594,000 | 625,000 | 590,000 | 602,000 | 2,362 | 1,204 |
| 2005-12-06 | 659,000 | 680,000 | 598,000 | 604,000 | 5,253 | 1,208 |
| 2005-12-05 | 590,000 | 644,000 | 578,000 | 642,000 | 5,206 | 1,284 |
| 2005-12-02 | 545,000 | 577,000 | 535,000 | 577,000 | 2,334 | 1,154 |
| 2005-12-01 | 557,000 | 557,000 | 515,000 | 535,000 | 2,911 | 1,070 |
| 2005-11-30 | 587,000 | 593,000 | 541,000 | 547,000 | 2,969 | 1,094 |
| 2005-11-29 | 562,000 | 588,000 | 562,000 | 580,000 | 4,495 | 1,160 |
| 2005-11-28 | 557,000 | 586,000 | 534,000 | 552,000 | 5,695 | 1,104 |
| 2005-11-25 | 562,000 | 622,000 | 561,000 | 577,000 | 4,573 | 1,154 |
| 2005-11-24 | 699,000 | 720,000 | 651,000 | 652,000 | 4,790 | 1,304 |
| 2005-11-22 | 681,000 | 749,000 | 672,000 | 692,000 | 7,603 | 1,384 |
| 2005-11-21 | 560,000 | 651,000 | 558,000 | 651,000 | 5,322 | 1,302 |
| 2005-11-18 | 565,000 | 591,000 | 540,000 | 551,000 | 4,512 | 1,102 |
| 2005-11-17 | 496,000 | 531,000 | 495,000 | 531,000 | 1,987 | 1,062 |
| 2005-11-16 | 491,000 | 492,000 | 466,000 | 481,000 | 1,542 | 962 |
| 2005-11-15 | 499,000 | 504,000 | 490,000 | 495,000 | 1,548 | 990 |
| 2005-11-14 | 491,000 | 515,000 | 476,000 | 509,000 | 3,769 | 1,018 |
| 2005-11-11 | 440,000 | 466,000 | 431,000 | 466,000 | 2,674 | 932 |
| 2005-11-10 | 406,000 | 437,000 | 404,000 | 436,000 | 2,390 | 872 |
| 2005-11-09 | 415,000 | 415,000 | 405,000 | 409,000 | 714 | 818 |
| 2005-11-08 | 419,000 | 421,000 | 402,000 | 415,000 | 1,681 | 830 |
| 2005-11-07 | 398,000 | 417,000 | 398,000 | 414,000 | 2,527 | 828 |
| 2005-11-04 | 370,000 | 395,000 | 365,000 | 395,000 | 2,920 | 790 |
| 2005-11-02 | 371,000 | 374,000 | 356,000 | 367,000 | 1,133 | 734 |
| 2005-11-01 | 371,000 | 381,000 | 363,000 | 367,000 | 1,636 | 734 |
| 2005-10-31 | 344,000 | 366,000 | 338,000 | 362,000 | 3,061 | 724 |
| 2005-10-28 | 317,000 | 337,000 | 313,000 | 335,000 | 1,587 | 670 |
| 2005-10-27 | 317,000 | 317,000 | 308,000 | 316,000 | 552 | 632 |
| 2005-10-26 | 322,000 | 323,000 | 315,000 | 318,000 | 488 | 636 |
| 2005-10-25 | 319,000 | 326,000 | 312,000 | 317,000 | 882 | 634 |
| 2005-10-24 | 312,000 | 321,000 | 309,000 | 309,000 | 1,050 | 618 |
| 2005-10-21 | 332,000 | 333,000 | 317,000 | 321,000 | 1,523 | 642 |
| 2005-10-20 | 339,000 | 343,000 | 330,000 | 334,000 | 1,066 | 668 |
| 2005-10-19 | 336,000 | 352,000 | 325,000 | 335,000 | 4,009 | 670 |
| 2005-10-18 | 314,000 | 348,000 | 314,000 | 339,000 | 6,017 | 678 |
| 2005-10-17 | 324,000 | 330,000 | 306,000 | 314,000 | 4,494 | 628 |
| 2005-10-14 | 301,000 | 334,000 | 294,000 | 333,000 | 7,799 | 666 |
| 2005-10-13 | 309,000 | 310,000 | 290,000 | 294,000 | 3,462 | 588 |
| 2005-10-12 | 286,000 | 307,000 | 286,000 | 307,000 | 6,806 | 614 |
| 2005-10-11 | 257,000 | 281,000 | 257,000 | 273,000 | 6,890 | 546 |
| 2005-10-07 | 245,000 | 253,000 | 244,000 | 252,000 | 792 | 504 |
| 2005-10-06 | 247,000 | 247,000 | 244,000 | 244,000 | 255 | 488 |
| 2005-10-05 | 248,000 | 248,000 | 243,000 | 247,000 | 442 | 494 |
| 2005-10-04 | 247,000 | 252,000 | 245,000 | 248,000 | 782 | 496 |
| 2005-10-03 | 234,000 | 244,000 | 234,000 | 244,000 | 433 | 488 |
| 2005-09-30 | 233,000 | 238,000 | 230,000 | 234,000 | 409 | 468 |
| 2005-09-29 | 230,000 | 243,000 | 228,000 | 235,000 | 410 | 470 |
| 2005-09-28 | 238,000 | 238,000 | 228,000 | 234,000 | 746 | 468 |
| 2005-09-27 | 250,000 | 251,000 | 239,000 | 240,000 | 973 | 480 |
| 2005-09-26 | 257,000 | 257,000 | 249,000 | 251,000 | 1,084 | 502 |
| 2005-09-22 | 252,000 | 257,000 | 245,000 | 253,000 | 3,056 | 506 |
| 2005-09-21 | 249,000 | 251,000 | 240,000 | 242,000 | 2,219 | 484 |
| 2005-09-20 | 225,000 | 243,000 | 224,000 | 242,000 | 3,594 | 484 |
| 2005-09-16 | 233,000 | 234,000 | 215,000 | 225,000 | 3,060 | 450 |
| 2005-09-15 | 246,000 | 246,000 | 233,000 | 235,000 | 1,963 | 470 |
| 2005-09-14 | 242,000 | 256,000 | 231,000 | 239,000 | 7,461 | 478 |
| 2005-09-13 | 243,000 | 272,000 | 224,000 | 230,000 | 14,616 | 460 |
| 2005-09-12 | 214,000 | 244,000 | 209,000 | 239,000 | 8,301 | 478 |
| 2005-09-09 | 200,000 | 207,000 | 197,000 | 205,000 | 3,369 | 410 |
| 2005-09-08 | 184,000 | 194,000 | 184,000 | 194,000 | 1,601 | 388 |
| 2005-09-07 | 198,000 | 206,000 | 183,000 | 185,000 | 5,849 | 370 |
| 2005-09-06 | 188,000 | 195,000 | 187,000 | 189,000 | 1,705 | 378 |
| 2005-09-05 | 172,000 | 199,000 | 169,000 | 186,000 | 5,069 | 372 |
| 2005-09-02 | 164,000 | 173,000 | 163,000 | 172,000 | 1,914 | 344 |
| 2005-09-01 | 160,000 | 163,000 | 159,000 | 163,000 | 605 | 326 |
| 2005-08-31 | 161,000 | 162,000 | 159,000 | 161,000 | 685 | 322 |
| 2005-08-30 | 158,000 | 169,000 | 157,000 | 161,000 | 4,229 | 322 |
| 2005-08-29 | 154,000 | 155,000 | 152,000 | 155,000 | 584 | 310 |
| 2005-08-26 | 150,000 | 154,000 | 149,000 | 152,000 | 432 | 304 |
| 2005-08-25 | 149,000 | 152,000 | 147,000 | 151,000 | 408 | 302 |
| 2005-08-24 | 150,000 | 151,000 | 147,000 | 149,000 | 751 | 298 |
| 2005-08-23 | 155,000 | 156,000 | 151,000 | 152,000 | 1,094 | 304 |
| 2005-08-22 | 149,000 | 153,000 | 149,000 | 153,000 | 1,311 | 306 |
| 2005-08-19 | 147,000 | 148,000 | 143,000 | 148,000 | 652 | 296 |
| 2005-08-18 | 146,000 | 147,000 | 144,000 | 147,000 | 507 | 294 |
| 2005-08-17 | 144,000 | 146,000 | 141,000 | 146,000 | 758 | 292 |
| 2005-08-16 | 142,000 | 144,000 | 141,000 | 144,000 | 466 | 288 |
| 2005-08-15 | 139,000 | 142,000 | 139,000 | 142,000 | 658 | 284 |
| 2005-08-12 | 137,000 | 139,000 | 136,000 | 139,000 | 348 | 278 |
| 2005-08-11 | 135,000 | 137,000 | 135,000 | 137,000 | 216 | 274 |
| 2005-08-10 | 134,000 | 136,000 | 134,000 | 134,000 | 492 | 268 |
| 2005-08-09 | 132,000 | 135,000 | 131,000 | 134,000 | 229 | 268 |
| 2005-08-08 | 129,000 | 133,000 | 127,000 | 133,000 | 233 | 266 |
| 2005-08-05 | 131,000 | 132,000 | 130,000 | 131,000 | 280 | 262 |
| 2005-08-04 | 134,000 | 134,000 | 131,000 | 132,000 | 446 | 264 |
| 2005-08-03 | 137,000 | 137,000 | 132,000 | 135,000 | 437 | 270 |
| 2005-08-02 | 134,000 | 134,000 | 132,000 | 134,000 | 198 | 268 |
| 2005-08-01 | 135,000 | 137,000 | 134,000 | 134,000 | 217 | 268 |
| 2005-07-29 | 136,000 | 138,000 | 135,000 | 137,000 | 243 | 274 |
| 2005-07-28 | 136,000 | 137,000 | 134,000 | 137,000 | 589 | 274 |
| 2005-07-27 | 130,000 | 138,000 | 130,000 | 138,000 | 1,120 | 276 |
| 2005-07-26 | 131,000 | 132,000 | 129,000 | 130,000 | 257 | 260 |
| 2005-07-25 | 132,000 | 132,000 | 130,000 | 131,000 | 194 | 262 |
| 2005-07-22 | 131,000 | 132,000 | 130,000 | 131,000 | 208 | 262 |
| 2005-07-21 | 133,000 | 133,000 | 131,000 | 131,000 | 198 | 262 |
| 2005-07-20 | 131,000 | 133,000 | 131,000 | 133,000 | 230 | 266 |
| 2005-07-19 | 133,000 | 133,000 | 131,000 | 133,000 | 326 | 266 |
| 2005-07-15 | 132,000 | 133,000 | 131,000 | 133,000 | 328 | 266 |
| 2005-07-14 | 133,000 | 133,000 | 131,000 | 131,000 | 268 | 262 |
| 2005-07-13 | 133,000 | 133,000 | 131,000 | 132,000 | 242 | 264 |
| 2005-07-12 | 133,000 | 133,000 | 131,000 | 132,000 | 294 | 264 |
| 2005-07-11 | 134,000 | 135,000 | 131,000 | 132,000 | 564 | 264 |
| 2005-07-08 | 129,000 | 130,000 | 128,000 | 130,000 | 323 | 260 |
| 2005-07-07 | 130,000 | 130,000 | 129,000 | 129,000 | 200 | 258 |
| 2005-07-06 | 131,000 | 133,000 | 129,000 | 131,000 | 388 | 262 |
| 2005-07-05 | 129,000 | 135,000 | 129,000 | 131,000 | 968 | 262 |
| 2005-07-04 | 128,000 | 129,000 | 127,000 | 128,000 | 331 | 256 |
| 2005-07-01 | 128,000 | 129,000 | 126,000 | 128,000 | 394 | 256 |
| 2005-06-30 | 129,000 | 129,000 | 127,000 | 128,000 | 327 | 256 |
| 2005-06-29 | 126,000 | 129,000 | 125,000 | 129,000 | 793 | 258 |
| 2005-06-28 | 124,000 | 125,000 | 123,000 | 125,000 | 199 | 250 |
| 2005-06-27 | 123,000 | 124,000 | 122,000 | 123,000 | 126 | 246 |
| 2005-06-24 | 124,000 | 125,000 | 123,000 | 123,000 | 189 | 246 |
| 2005-06-23 | 125,000 | 125,000 | 123,000 | 124,000 | 235 | 248 |
| 2005-06-22 | 122,000 | 125,000 | 122,000 | 125,000 | 454 | 250 |
| 2005-06-21 | 125,000 | 125,000 | 121,000 | 124,000 | 692 | 248 |
| 2005-06-20 | 128,000 | 128,000 | 124,000 | 125,000 | 439 | 250 |
| 2005-06-17 | 126,000 | 128,000 | 125,000 | 128,000 | 691 | 256 |
| 2005-06-16 | 128,000 | 128,000 | 126,000 | 126,000 | 344 | 252 |
| 2005-06-15 | 128,000 | 128,000 | 126,000 | 128,000 | 257 | 256 |
| 2005-06-14 | 129,000 | 129,000 | 126,000 | 128,000 | 338 | 256 |
| 2005-06-13 | 128,000 | 130,000 | 128,000 | 129,000 | 574 | 258 |
| 2005-06-10 | 125,000 | 127,000 | 123,000 | 127,000 | 677 | 254 |
| 2005-06-09 | 129,000 | 129,000 | 125,000 | 126,000 | 794 | 252 |
| 2005-06-08 | 134,000 | 142,000 | 127,000 | 127,000 | 7,657 | 254 |
| 2005-06-07 | 126,000 | 126,000 | 123,000 | 125,000 | 534 | 250 |
| 2005-06-06 | 125,000 | 126,000 | 124,000 | 125,000 | 280 | 250 |
| 2005-06-03 | 124,000 | 127,000 | 124,000 | 126,000 | 538 | 252 |
| 2005-06-02 | 126,000 | 126,000 | 124,000 | 124,000 | 342 | 248 |
| 2005-06-01 | 127,000 | 127,000 | 124,000 | 126,000 | 512 | 252 |
| 2005-05-31 | 121,000 | 124,000 | 121,000 | 124,000 | 555 | 248 |
| 2005-05-30 | 120,000 | 124,000 | 119,000 | 121,000 | 344 | 242 |
| 2005-05-27 | 118,000 | 120,000 | 118,000 | 119,000 | 260 | 238 |
| 2005-05-26 | 122,000 | 123,000 | 117,000 | 118,000 | 569 | 236 |
| 2005-05-25 | 122,000 | 125,000 | 121,000 | 124,000 | 342 | 248 |
| 2005-05-24 | 123,000 | 126,000 | 122,000 | 124,000 | 401 | 248 |
| 2005-05-23 | 134,000 | 134,000 | 118,000 | 123,000 | 2,472 | 246 |
| 2005-05-20 | 135,000 | 135,000 | 131,000 | 132,000 | 508 | 264 |
| 2005-05-19 | 136,000 | 138,000 | 134,000 | 134,000 | 258 | 268 |
| 2005-05-18 | 135,000 | 136,000 | 131,000 | 135,000 | 275 | 270 |
| 2005-05-17 | 141,000 | 141,000 | 131,000 | 133,000 | 800 | 266 |
| 2005-05-16 | 145,000 | 145,000 | 141,000 | 142,000 | 244 | 284 |
| 2005-05-13 | 145,000 | 146,000 | 143,000 | 145,000 | 681 | 290 |
| 2005-05-12 | 144,000 | 147,000 | 143,000 | 145,000 | 597 | 290 |
| 2005-05-11 | 143,000 | 145,000 | 140,000 | 143,000 | 278 | 286 |
| 2005-05-10 | 147,000 | 147,000 | 143,000 | 144,000 | 559 | 288 |
| 2005-05-09 | 146,000 | 149,000 | 142,000 | 145,000 | 1,485 | 290 |
| 2005-05-06 | 139,000 | 142,000 | 138,000 | 142,000 | 1,099 | 284 |
| 2005-05-02 | 134,000 | 138,000 | 133,000 | 135,000 | 544 | 270 |
| 2005-04-28 | 136,000 | 136,000 | 132,000 | 133,000 | 340 | 266 |
| 2005-04-27 | 131,000 | 136,000 | 130,000 | 135,000 | 472 | 270 |
| 2005-04-26 | 134,000 | 134,000 | 130,000 | 132,000 | 449 | 264 |
| 2005-04-25 | 134,000 | 136,000 | 127,000 | 133,000 | 1,175 | 266 |
| 2005-04-22 | 137,000 | 141,000 | 131,000 | 135,000 | 1,386 | 270 |
| 2005-04-21 | 134,000 | 134,000 | 126,000 | 131,000 | 993 | 262 |
| 2005-04-20 | 145,000 | 146,000 | 130,000 | 133,000 | 1,766 | 266 |
| 2005-04-19 | 146,000 | 151,000 | 135,000 | 139,000 | 2,078 | 278 |
| 2005-04-18 | 145,000 | 147,000 | 140,000 | 142,000 | 671 | 284 |
| 2005-04-15 | 155,000 | 156,000 | 149,000 | 149,000 | 576 | 298 |
| 2005-04-14 | 151,000 | 155,000 | 151,000 | 154,000 | 1,026 | 308 |
| 2005-04-13 | 156,000 | 165,000 | 147,000 | 151,000 | 3,055 | 302 |
| 2005-04-12 | 144,000 | 165,000 | 141,000 | 161,000 | 1,995 | 322 |
| 2005-04-11 | 142,000 | 145,000 | 140,000 | 145,000 | 346 | 290 |
| 2005-04-08 | 140,000 | 142,000 | 140,000 | 142,000 | 157 | 284 |
| 2005-04-07 | 141,000 | 143,000 | 141,000 | 142,000 | 108 | 284 |
| 2005-04-06 | 140,000 | 142,000 | 140,000 | 142,000 | 214 | 284 |
| 2005-04-05 | 138,000 | 140,000 | 137,000 | 140,000 | 202 | 280 |
| 2005-04-04 | 140,000 | 143,000 | 136,000 | 140,000 | 590 | 280 |
| 2005-04-01 | 141,000 | 143,000 | 141,000 | 143,000 | 127 | 286 |
| 2005-03-31 | 139,000 | 141,000 | 138,000 | 141,000 | 79 | 282 |
| 2005-03-30 | 141,000 | 141,000 | 138,000 | 140,000 | 180 | 280 |
| 2005-03-29 | 141,000 | 141,000 | 140,000 | 141,000 | 106 | 282 |
| 2005-03-28 | 142,000 | 143,000 | 140,000 | 141,000 | 218 | 282 |
| 2005-03-25 | 140,000 | 142,000 | 139,000 | 142,000 | 152 | 284 |
| 2005-03-24 | 140,000 | 142,000 | 140,000 | 141,000 | 113 | 282 |
| 2005-03-23 | 143,000 | 143,000 | 140,000 | 142,000 | 314 | 284 |
| 2005-03-22 | 144,000 | 144,000 | 142,000 | 143,000 | 232 | 286 |
| 2005-03-18 | 146,000 | 147,000 | 144,000 | 145,000 | 411 | 290 |
| 2005-03-17 | 143,000 | 146,000 | 143,000 | 146,000 | 446 | 292 |
| 2005-03-16 | 143,000 | 143,000 | 141,000 | 143,000 | 190 | 286 |
| 2005-03-15 | 142,000 | 143,000 | 140,000 | 143,000 | 377 | 286 |
| 2005-03-14 | 141,000 | 143,000 | 141,000 | 142,000 | 367 | 284 |
| 2005-03-11 | 141,000 | 142,000 | 139,000 | 139,000 | 346 | 278 |
| 2005-03-10 | 140,000 | 141,000 | 139,000 | 140,000 | 306 | 280 |
| 2005-03-09 | 144,000 | 144,000 | 139,000 | 141,000 | 592 | 282 |
| 2005-03-08 | 144,000 | 145,000 | 142,000 | 143,000 | 259 | 286 |
| 2005-03-07 | 147,000 | 147,000 | 143,000 | 144,000 | 245 | 288 |
| 2005-03-04 | 142,000 | 146,000 | 142,000 | 146,000 | 398 | 292 |
| 2005-03-03 | 142,000 | 144,000 | 141,000 | 142,000 | 228 | 284 |
| 2005-03-02 | 146,000 | 146,000 | 142,000 | 144,000 | 235 | 288 |
| 2005-03-01 | 140,000 | 146,000 | 139,000 | 145,000 | 772 | 290 |
| 2005-02-28 | 140,000 | 140,000 | 138,000 | 140,000 | 190 | 280 |
| 2005-02-25 | 141,000 | 142,000 | 138,000 | 138,000 | 347 | 276 |
| 2005-02-24 | 142,000 | 143,000 | 138,000 | 141,000 | 499 | 282 |
| 2005-02-23 | 148,000 | 154,000 | 140,000 | 142,000 | 4,518 | 284 |
| 2005-02-22 | 135,000 | 136,000 | 134,000 | 136,000 | 70 | 272 |
| 2005-02-21 | 137,000 | 138,000 | 135,000 | 137,000 | 116 | 274 |
| 2005-02-18 | 133,000 | 138,000 | 133,000 | 138,000 | 144 | 276 |
| 2005-02-17 | 135,000 | 138,000 | 130,000 | 136,000 | 316 | 272 |
| 2005-02-16 | 137,000 | 137,000 | 133,000 | 136,000 | 239 | 272 |
| 2005-02-15 | 143,000 | 143,000 | 136,000 | 139,000 | 438 | 278 |
| 2005-02-14 | 144,000 | 150,000 | 142,000 | 142,000 | 571 | 284 |
| 2005-02-10 | 143,000 | 143,000 | 140,000 | 142,000 | 390 | 284 |
| 2005-02-09 | 138,000 | 144,000 | 138,000 | 143,000 | 976 | 286 |
| 2005-02-08 | 134,000 | 140,000 | 132,000 | 138,000 | 797 | 276 |
| 2005-02-07 | 129,000 | 136,000 | 128,000 | 136,000 | 1,302 | 272 |
| 2005-02-04 | 130,000 | 130,000 | 127,000 | 128,000 | 309 | 256 |
| 2005-02-03 | 131,000 | 131,000 | 127,000 | 130,000 | 394 | 260 |
| 2005-02-02 | 125,000 | 135,000 | 125,000 | 130,000 | 1,746 | 260 |
| 2005-02-01 | 124,000 | 125,000 | 123,000 | 125,000 | 352 | 250 |
| 2005-01-31 | 122,000 | 124,000 | 122,000 | 124,000 | 140 | 248 |
| 2005-01-28 | 123,000 | 124,000 | 122,000 | 123,000 | 253 | 246 |
| 2005-01-27 | 122,000 | 123,000 | 121,000 | 122,000 | 177 | 244 |
| 2005-01-26 | 124,000 | 124,000 | 122,000 | 122,000 | 219 | 244 |
| 2005-01-25 | 123,000 | 124,000 | 122,000 | 124,000 | 189 | 248 |
| 2005-01-24 | 124,000 | 126,000 | 122,000 | 123,000 | 314 | 246 |
| 2005-01-21 | 123,000 | 124,000 | 121,000 | 124,000 | 208 | 248 |
| 2005-01-20 | 122,000 | 123,000 | 121,000 | 123,000 | 391 | 246 |
| 2005-01-19 | 123,000 | 123,000 | 121,000 | 121,000 | 330 | 242 |
| 2005-01-18 | 126,000 | 127,000 | 120,000 | 123,000 | 1,083 | 246 |
| 2005-01-17 | 117,000 | 134,000 | 117,000 | 128,000 | 3,509 | 256 |
| 2005-01-14 | 119,000 | 121,000 | 118,000 | 119,000 | 270 | 238 |
| 2005-01-13 | 122,000 | 124,000 | 119,000 | 120,000 | 222 | 240 |
| 2005-01-12 | 124,000 | 124,000 | 120,000 | 122,000 | 223 | 244 |
| 2005-01-11 | 124,000 | 128,000 | 123,000 | 125,000 | 490 | 250 |
| 2005-01-07 | 123,000 | 125,000 | 121,000 | 123,000 | 390 | 246 |
| 2005-01-06 | 125,000 | 126,000 | 121,000 | 125,000 | 429 | 250 |
| 2005-01-05 | 116,000 | 126,000 | 115,000 | 126,000 | 1,129 | 252 |
| 2005-01-04 | 115,000 | 116,000 | 113,000 | 116,000 | 90 | 232 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2006-01-26]1株→5株 [2004-10-26]1株→3株 [2001-10-12]1株→2株
