4784 GMOアドパートナーズ(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 | 157,000 | 158,000 | 155,000 | 155,000 | 327 | 775 |
| 2005-12-29 | 154,000 | 156,000 | 152,000 | 156,000 | 526 | 780 |
| 2005-12-28 | 149,000 | 152,000 | 147,000 | 151,000 | 325 | 755 |
| 2005-12-27 | 148,000 | 149,000 | 147,000 | 148,000 | 242 | 740 |
| 2005-12-26 | 149,000 | 150,000 | 146,000 | 147,000 | 478 | 735 |
| 2005-12-22 | 157,000 | 158,000 | 147,000 | 150,000 | 605 | 750 |
| 2005-12-21 | 161,000 | 161,000 | 151,000 | 159,000 | 794 | 795 |
| 2005-12-20 | 148,000 | 161,000 | 148,000 | 160,000 | 1,279 | 800 |
| 2005-12-19 | 146,000 | 147,000 | 144,000 | 147,000 | 303 | 735 |
| 2005-12-16 | 144,000 | 148,000 | 141,000 | 146,000 | 181 | 730 |
| 2005-12-15 | 144,000 | 145,000 | 143,000 | 145,000 | 143 | 725 |
| 2005-12-14 | 148,000 | 149,000 | 145,000 | 146,000 | 200 | 730 |
| 2005-12-13 | 147,000 | 148,000 | 145,000 | 148,000 | 273 | 740 |
| 2005-12-12 | 142,000 | 146,000 | 141,000 | 146,000 | 256 | 730 |
| 2005-12-09 | 139,000 | 142,000 | 138,000 | 142,000 | 186 | 710 |
| 2005-12-08 | 142,000 | 143,000 | 139,000 | 140,000 | 234 | 700 |
| 2005-12-07 | 141,000 | 142,000 | 140,000 | 142,000 | 187 | 710 |
| 2005-12-06 | 142,000 | 143,000 | 141,000 | 141,000 | 103 | 705 |
| 2005-12-05 | 146,000 | 146,000 | 142,000 | 143,000 | 189 | 715 |
| 2005-12-02 | 148,000 | 148,000 | 144,000 | 146,000 | 192 | 730 |
| 2005-12-01 | 142,000 | 148,000 | 142,000 | 144,000 | 237 | 720 |
| 2005-11-30 | 140,000 | 142,000 | 139,000 | 141,000 | 311 | 705 |
| 2005-11-29 | 148,000 | 148,000 | 140,000 | 142,000 | 514 | 710 |
| 2005-11-28 | 153,000 | 153,000 | 146,000 | 146,000 | 594 | 730 |
| 2005-11-25 | 156,000 | 156,000 | 153,000 | 154,000 | 200 | 770 |
| 2005-11-24 | 158,000 | 158,000 | 155,000 | 156,000 | 154 | 780 |
| 2005-11-22 | 159,000 | 159,000 | 156,000 | 158,000 | 85 | 790 |
| 2005-11-21 | 160,000 | 160,000 | 156,000 | 157,000 | 123 | 785 |
| 2005-11-18 | 157,000 | 158,000 | 156,000 | 158,000 | 208 | 790 |
| 2005-11-17 | 160,000 | 160,000 | 156,000 | 157,000 | 160 | 785 |
| 2005-11-16 | 160,000 | 161,000 | 157,000 | 158,000 | 298 | 790 |
| 2005-11-15 | 157,000 | 162,000 | 157,000 | 161,000 | 1,816 | 805 |
| 2005-11-14 | 175,000 | 181,000 | 173,000 | 181,000 | 601 | 905 |
| 2005-11-11 | 171,000 | 171,000 | 168,000 | 170,000 | 267 | 850 |
| 2005-11-10 | 171,000 | 172,000 | 168,000 | 170,000 | 284 | 850 |
| 2005-11-09 | 173,000 | 173,000 | 170,000 | 172,000 | 90 | 860 |
| 2005-11-08 | 174,000 | 175,000 | 170,000 | 173,000 | 176 | 865 |
| 2005-11-07 | 170,000 | 173,000 | 169,000 | 173,000 | 229 | 865 |
| 2005-11-04 | 168,000 | 169,000 | 165,000 | 167,000 | 243 | 835 |
| 2005-11-02 | 172,000 | 173,000 | 165,000 | 166,000 | 298 | 830 |
| 2005-11-01 | 173,000 | 173,000 | 170,000 | 171,000 | 113 | 855 |
| 2005-10-31 | 172,000 | 183,000 | 171,000 | 173,000 | 656 | 865 |
| 2005-10-28 | 161,000 | 169,000 | 161,000 | 169,000 | 223 | 845 |
| 2005-10-27 | 164,000 | 165,000 | 161,000 | 162,000 | 112 | 810 |
| 2005-10-26 | 163,000 | 165,000 | 162,000 | 163,000 | 60 | 815 |
| 2005-10-25 | 165,000 | 167,000 | 163,000 | 163,000 | 78 | 815 |
| 2005-10-24 | 165,000 | 167,000 | 164,000 | 165,000 | 95 | 825 |
| 2005-10-21 | 158,000 | 165,000 | 157,000 | 165,000 | 133 | 825 |
| 2005-10-20 | 158,000 | 162,000 | 158,000 | 160,000 | 83 | 800 |
| 2005-10-19 | 163,000 | 164,000 | 157,000 | 159,000 | 108 | 795 |
| 2005-10-18 | 167,000 | 167,000 | 163,000 | 163,000 | 129 | 815 |
| 2005-10-17 | 167,000 | 168,000 | 166,000 | 168,000 | 168 | 840 |
| 2005-10-14 | 156,000 | 164,000 | 154,000 | 163,000 | 266 | 815 |
| 2005-10-13 | 159,000 | 159,000 | 155,000 | 156,000 | 177 | 780 |
| 2005-10-12 | 164,000 | 164,000 | 157,000 | 160,000 | 237 | 800 |
| 2005-10-11 | 167,000 | 168,000 | 162,000 | 164,000 | 166 | 820 |
| 2005-10-07 | 169,000 | 169,000 | 167,000 | 168,000 | 55 | 840 |
| 2005-10-06 | 170,000 | 171,000 | 168,000 | 169,000 | 75 | 845 |
| 2005-10-05 | 172,000 | 172,000 | 170,000 | 171,000 | 87 | 855 |
| 2005-10-04 | 179,000 | 179,000 | 172,000 | 175,000 | 137 | 875 |
| 2005-10-03 | 170,000 | 175,000 | 169,000 | 174,000 | 176 | 870 |
| 2005-09-30 | 161,000 | 167,000 | 152,000 | 165,000 | 217 | 825 |
| 2005-09-29 | 170,000 | 173,000 | 167,000 | 167,000 | 293 | 835 |
| 2005-09-28 | 172,000 | 174,000 | 170,000 | 173,000 | 220 | 865 |
| 2005-09-27 | 184,000 | 185,000 | 170,000 | 173,000 | 335 | 865 |
| 2005-09-26 | 187,000 | 188,000 | 184,000 | 184,000 | 181 | 920 |
| 2005-09-22 | 187,000 | 189,000 | 184,000 | 189,000 | 153 | 945 |
| 2005-09-21 | 189,000 | 189,000 | 186,000 | 188,000 | 195 | 940 |
| 2005-09-20 | 197,000 | 198,000 | 191,000 | 191,000 | 255 | 955 |
| 2005-09-16 | 198,000 | 199,000 | 196,000 | 197,000 | 150 | 985 |
| 2005-09-15 | 195,000 | 200,000 | 195,000 | 198,000 | 213 | 990 |
| 2005-09-14 | 194,000 | 197,000 | 193,000 | 195,000 | 257 | 975 |
| 2005-09-13 | 190,000 | 194,000 | 190,000 | 193,000 | 193 | 965 |
| 2005-09-12 | 190,000 | 191,000 | 186,000 | 189,000 | 173 | 945 |
| 2005-09-09 | 186,000 | 188,000 | 183,000 | 187,000 | 170 | 935 |
| 2005-09-08 | 191,000 | 191,000 | 187,000 | 188,000 | 210 | 940 |
| 2005-09-07 | 192,000 | 193,000 | 190,000 | 191,000 | 135 | 955 |
| 2005-09-06 | 194,000 | 194,000 | 191,000 | 192,000 | 193 | 960 |
| 2005-09-05 | 195,000 | 195,000 | 192,000 | 194,000 | 119 | 970 |
| 2005-09-02 | 198,000 | 198,000 | 194,000 | 194,000 | 172 | 970 |
| 2005-09-01 | 194,000 | 202,000 | 193,000 | 196,000 | 563 | 980 |
| 2005-08-31 | 192,000 | 194,000 | 190,000 | 192,000 | 193 | 960 |
| 2005-08-30 | 193,000 | 194,000 | 190,000 | 192,000 | 390 | 960 |
| 2005-08-29 | 197,000 | 197,000 | 191,000 | 195,000 | 313 | 975 |
| 2005-08-26 | 200,000 | 200,000 | 196,000 | 198,000 | 172 | 990 |
| 2005-08-25 | 202,000 | 203,000 | 198,000 | 200,000 | 260 | 1,000 |
| 2005-08-24 | 197,000 | 201,000 | 194,000 | 200,000 | 337 | 1,000 |
| 2005-08-23 | 198,000 | 199,000 | 192,000 | 196,000 | 719 | 980 |
| 2005-08-22 | 203,000 | 204,000 | 200,000 | 201,000 | 277 | 1,005 |
| 2005-08-19 | 202,000 | 203,000 | 199,000 | 202,000 | 439 | 1,010 |
| 2005-08-18 | 208,000 | 208,000 | 203,000 | 204,000 | 397 | 1,020 |
| 2005-08-17 | 212,000 | 212,000 | 205,000 | 207,000 | 1,067 | 1,035 |
| 2005-08-16 | 203,000 | 214,000 | 197,000 | 212,000 | 5,030 | 1,060 |
| 2005-08-15 | 223,000 | 234,000 | 222,000 | 231,000 | 2,552 | 1,155 |
| 2005-08-12 | 220,000 | 223,000 | 217,000 | 220,000 | 532 | 1,100 |
| 2005-08-11 | 222,000 | 224,000 | 217,000 | 219,000 | 833 | 1,095 |
| 2005-08-10 | 216,000 | 224,000 | 214,000 | 224,000 | 1,118 | 1,120 |
| 2005-08-09 | 203,000 | 216,000 | 203,000 | 212,000 | 795 | 1,060 |
| 2005-08-08 | 186,000 | 198,000 | 185,000 | 198,000 | 300 | 990 |
| 2005-08-05 | 195,000 | 199,000 | 192,000 | 196,000 | 387 | 980 |
| 2005-08-04 | 195,000 | 200,000 | 190,000 | 200,000 | 689 | 1,000 |
| 2005-08-03 | 209,000 | 219,000 | 203,000 | 203,000 | 703 | 1,015 |
| 2005-08-02 | 225,000 | 225,000 | 211,000 | 216,000 | 1,047 | 1,080 |
| 2005-08-01 | 229,000 | 229,000 | 223,000 | 225,000 | 922 | 1,125 |
| 2005-07-29 | 228,000 | 228,000 | 223,000 | 225,000 | 581 | 1,125 |
| 2005-07-28 | 227,000 | 231,000 | 223,000 | 226,000 | 3,232 | 1,130 |
| 2005-07-27 | 215,000 | 223,000 | 212,000 | 219,000 | 1,139 | 1,095 |
| 2005-07-26 | 222,000 | 227,000 | 216,000 | 216,000 | 1,755 | 1,080 |
| 2005-07-25 | 215,000 | 226,000 | 214,000 | 218,000 | 4,096 | 1,090 |
| 2005-07-22 | 201,000 | 212,000 | 200,000 | 209,000 | 607 | 1,045 |
| 2005-07-21 | 207,000 | 216,000 | 201,000 | 204,000 | 928 | 1,020 |
| 2005-07-20 | 198,000 | 206,000 | 197,000 | 204,000 | 321 | 1,020 |
| 2005-07-19 | 200,000 | 201,000 | 196,000 | 197,000 | 265 | 985 |
| 2005-07-15 | 204,000 | 206,000 | 197,000 | 202,000 | 576 | 1,010 |
| 2005-07-14 | 209,000 | 219,000 | 200,000 | 200,000 | 2,738 | 1,000 |
| 2005-07-13 | 189,000 | 210,000 | 188,000 | 205,000 | 3,118 | 1,025 |
| 2005-07-12 | 192,000 | 192,000 | 188,000 | 188,000 | 354 | 940 |
| 2005-07-11 | 187,000 | 190,000 | 186,000 | 190,000 | 222 | 950 |
| 2005-07-08 | 185,000 | 186,000 | 184,000 | 185,000 | 126 | 925 |
| 2005-07-07 | 188,000 | 188,000 | 185,000 | 186,000 | 131 | 930 |
| 2005-07-06 | 189,000 | 189,000 | 187,000 | 187,000 | 101 | 935 |
| 2005-07-05 | 189,000 | 190,000 | 187,000 | 189,000 | 109 | 945 |
| 2005-07-04 | 191,000 | 191,000 | 186,000 | 188,000 | 141 | 940 |
| 2005-07-01 | 188,000 | 191,000 | 185,000 | 189,000 | 276 | 945 |
| 2005-06-30 | 193,000 | 193,000 | 190,000 | 191,000 | 138 | 955 |
| 2005-06-29 | 192,000 | 196,000 | 191,000 | 194,000 | 647 | 970 |
| 2005-06-28 | 184,000 | 192,000 | 183,000 | 191,000 | 279 | 955 |
| 2005-06-27 | 185,000 | 187,000 | 184,000 | 184,000 | 156 | 920 |
| 2005-06-24 | 187,000 | 190,000 | 185,000 | 187,000 | 292 | 935 |
| 2005-06-23 | 189,000 | 197,000 | 188,000 | 190,000 | 1,653 | 950 |
| 2005-06-22 | 187,000 | 188,000 | 184,000 | 188,000 | 502 | 940 |
| 2005-06-21 | 188,000 | 188,000 | 185,000 | 187,000 | 186 | 935 |
| 2005-06-20 | 183,000 | 188,000 | 183,000 | 187,000 | 308 | 935 |
| 2005-06-17 | 180,000 | 184,000 | 179,000 | 180,000 | 181 | 900 |
| 2005-06-16 | 178,000 | 180,000 | 177,000 | 179,000 | 91 | 895 |
| 2005-06-15 | 180,000 | 182,000 | 176,000 | 178,000 | 151 | 890 |
| 2005-06-14 | 186,000 | 186,000 | 181,000 | 182,000 | 100 | 910 |
| 2005-06-13 | 182,000 | 186,000 | 181,000 | 185,000 | 160 | 925 |
| 2005-06-10 | 183,000 | 187,000 | 181,000 | 183,000 | 213 | 915 |
| 2005-06-09 | 190,000 | 190,000 | 184,000 | 188,000 | 243 | 940 |
| 2005-06-08 | 189,000 | 190,000 | 187,000 | 188,000 | 185 | 940 |
| 2005-06-07 | 192,000 | 192,000 | 188,000 | 188,000 | 171 | 940 |
| 2005-06-06 | 190,000 | 193,000 | 188,000 | 192,000 | 247 | 960 |
| 2005-06-03 | 193,000 | 193,000 | 189,000 | 190,000 | 135 | 950 |
| 2005-06-02 | 192,000 | 193,000 | 188,000 | 193,000 | 248 | 965 |
| 2005-06-01 | 195,000 | 195,000 | 189,000 | 191,000 | 764 | 955 |
| 2005-05-31 | 193,000 | 194,000 | 188,000 | 194,000 | 330 | 970 |
| 2005-05-30 | 187,000 | 194,000 | 185,000 | 190,000 | 347 | 950 |
| 2005-05-27 | 180,000 | 187,000 | 180,000 | 187,000 | 193 | 935 |
| 2005-05-26 | 185,000 | 185,000 | 176,000 | 180,000 | 298 | 900 |
| 2005-05-25 | 189,000 | 189,000 | 182,000 | 183,000 | 407 | 915 |
| 2005-05-24 | 193,000 | 194,000 | 185,000 | 189,000 | 505 | 945 |
| 2005-05-23 | 190,000 | 198,000 | 188,000 | 197,000 | 1,092 | 985 |
| 2005-05-20 | 188,000 | 188,000 | 185,000 | 187,000 | 215 | 935 |
| 2005-05-19 | 188,000 | 192,000 | 183,000 | 186,000 | 408 | 930 |
| 2005-05-18 | 174,000 | 193,000 | 173,000 | 186,000 | 1,250 | 930 |
| 2005-05-17 | 186,000 | 189,000 | 166,000 | 176,000 | 882 | 880 |
| 2005-05-16 | 184,000 | 195,000 | 182,000 | 183,000 | 1,212 | 915 |
| 2005-05-13 | 192,000 | 192,000 | 177,000 | 184,000 | 2,017 | 920 |
| 2005-05-12 | 198,000 | 207,000 | 191,000 | 193,000 | 1,835 | 965 |
| 2005-05-11 | 187,000 | 198,000 | 184,000 | 197,000 | 3,169 | 985 |
| 2005-05-10 | 187,000 | 188,000 | 183,000 | 184,000 | 411 | 920 |
| 2005-05-09 | 180,000 | 190,000 | 179,000 | 187,000 | 1,162 | 935 |
| 2005-05-06 | 177,000 | 183,000 | 174,000 | 180,000 | 1,258 | 900 |
| 2005-05-02 | 170,000 | 176,000 | 170,000 | 173,000 | 817 | 865 |
| 2005-04-28 | 169,000 | 170,000 | 166,000 | 170,000 | 125 | 850 |
| 2005-04-27 | 170,000 | 170,000 | 167,000 | 167,000 | 61 | 835 |
| 2005-04-26 | 173,000 | 173,000 | 169,000 | 170,000 | 230 | 850 |
| 2005-04-25 | 168,000 | 176,000 | 168,000 | 171,000 | 1,009 | 855 |
| 2005-04-22 | 166,000 | 169,000 | 164,000 | 167,000 | 432 | 835 |
| 2005-04-21 | 160,000 | 164,000 | 156,000 | 164,000 | 166 | 820 |
| 2005-04-20 | 162,000 | 168,000 | 162,000 | 162,000 | 498 | 810 |
| 2005-04-19 | 158,000 | 161,000 | 154,000 | 161,000 | 342 | 805 |
| 2005-04-18 | 158,000 | 158,000 | 152,000 | 156,000 | 469 | 780 |
| 2005-04-15 | 163,000 | 166,000 | 162,000 | 162,000 | 172 | 810 |
| 2005-04-14 | 167,000 | 169,000 | 164,000 | 166,000 | 274 | 830 |
| 2005-04-13 | 176,000 | 178,000 | 165,000 | 169,000 | 1,449 | 845 |
| 2005-04-12 | 172,000 | 197,000 | 169,000 | 176,000 | 7,894 | 880 |
| 2005-04-11 | 170,000 | 170,000 | 166,000 | 167,000 | 253 | 835 |
| 2005-04-08 | 166,000 | 171,000 | 165,000 | 170,000 | 531 | 850 |
| 2005-04-07 | 166,000 | 166,000 | 162,000 | 164,000 | 255 | 820 |
| 2005-04-06 | 173,000 | 174,000 | 163,000 | 166,000 | 586 | 830 |
| 2005-04-05 | 159,000 | 170,000 | 156,000 | 170,000 | 537 | 850 |
| 2005-04-04 | 160,000 | 161,000 | 157,000 | 158,000 | 143 | 790 |
| 2005-04-01 | 162,000 | 162,000 | 155,000 | 160,000 | 224 | 800 |
| 2005-03-31 | 161,000 | 163,000 | 159,000 | 161,000 | 118 | 805 |
| 2005-03-30 | 163,000 | 164,000 | 161,000 | 162,000 | 95 | 810 |
| 2005-03-29 | 168,000 | 169,000 | 163,000 | 167,000 | 107 | 835 |
| 2005-03-28 | 164,000 | 166,000 | 163,000 | 166,000 | 77 | 830 |
| 2005-03-25 | 169,000 | 169,000 | 162,000 | 167,000 | 281 | 835 |
| 2005-03-24 | 170,000 | 170,000 | 165,000 | 167,000 | 181 | 835 |
| 2005-03-23 | 169,000 | 174,000 | 167,000 | 170,000 | 217 | 850 |
| 2005-03-22 | 170,000 | 170,000 | 167,000 | 169,000 | 130 | 845 |
| 2005-03-18 | 167,000 | 169,000 | 166,000 | 169,000 | 96 | 845 |
| 2005-03-17 | 168,000 | 170,000 | 165,000 | 165,000 | 170 | 825 |
| 2005-03-16 | 165,000 | 167,000 | 164,000 | 166,000 | 113 | 830 |
| 2005-03-15 | 172,000 | 172,000 | 165,000 | 166,000 | 160 | 830 |
| 2005-03-14 | 170,000 | 172,000 | 170,000 | 170,000 | 123 | 850 |
| 2005-03-11 | 165,000 | 172,000 | 165,000 | 171,000 | 299 | 855 |
| 2005-03-10 | 165,000 | 168,000 | 165,000 | 166,000 | 85 | 830 |
| 2005-03-09 | 167,000 | 169,000 | 165,000 | 169,000 | 134 | 845 |
| 2005-03-08 | 174,000 | 174,000 | 165,000 | 169,000 | 192 | 845 |
| 2005-03-07 | 171,000 | 178,000 | 170,000 | 173,000 | 448 | 865 |
| 2005-03-04 | 170,000 | 171,000 | 165,000 | 171,000 | 247 | 855 |
| 2005-03-03 | 175,000 | 180,000 | 168,000 | 168,000 | 1,268 | 840 |
| 2005-03-02 | 156,000 | 173,000 | 156,000 | 173,000 | 1,256 | 865 |
| 2005-03-01 | 154,000 | 155,000 | 152,000 | 155,000 | 146 | 775 |
| 2005-02-28 | 153,000 | 154,000 | 151,000 | 154,000 | 145 | 770 |
| 2005-02-25 | 155,000 | 155,000 | 151,000 | 154,000 | 141 | 770 |
| 2005-02-24 | 157,000 | 157,000 | 154,000 | 155,000 | 147 | 775 |
| 2005-02-23 | 152,000 | 157,000 | 152,000 | 154,000 | 257 | 770 |
| 2005-02-22 | 151,000 | 153,000 | 150,000 | 151,000 | 266 | 755 |
| 2005-02-21 | 148,000 | 151,000 | 143,000 | 148,000 | 316 | 740 |
| 2005-02-18 | 153,000 | 159,000 | 148,000 | 156,000 | 342 | 780 |
| 2005-02-17 | 161,000 | 161,000 | 152,000 | 154,000 | 532 | 770 |
| 2005-02-16 | 165,000 | 166,000 | 163,000 | 164,000 | 205 | 820 |
| 2005-02-15 | 168,000 | 168,000 | 163,000 | 165,000 | 280 | 825 |
| 2005-02-14 | 169,000 | 170,000 | 167,000 | 169,000 | 157 | 845 |
| 2005-02-10 | 167,000 | 169,000 | 165,000 | 169,000 | 178 | 845 |
| 2005-02-09 | 165,000 | 168,000 | 164,000 | 166,000 | 219 | 830 |
| 2005-02-08 | 169,000 | 170,000 | 167,000 | 168,000 | 101 | 840 |
| 2005-02-07 | 167,000 | 171,000 | 166,000 | 168,000 | 216 | 840 |
| 2005-02-04 | 173,000 | 174,000 | 166,000 | 167,000 | 450 | 835 |
| 2005-02-03 | 175,000 | 177,000 | 171,000 | 174,000 | 303 | 870 |
| 2005-02-02 | 175,000 | 175,000 | 171,000 | 174,000 | 369 | 870 |
| 2005-02-01 | 171,000 | 173,000 | 170,000 | 172,000 | 394 | 860 |
| 2005-01-31 | 168,000 | 173,000 | 167,000 | 168,000 | 259 | 840 |
| 2005-01-28 | 164,000 | 164,000 | 162,000 | 164,000 | 240 | 820 |
| 2005-01-27 | 168,000 | 168,000 | 164,000 | 166,000 | 385 | 830 |
| 2005-01-26 | 170,000 | 172,000 | 162,000 | 170,000 | 336 | 850 |
| 2005-01-25 | 172,000 | 174,000 | 165,000 | 169,000 | 669 | 845 |
| 2005-01-24 | 155,000 | 175,000 | 155,000 | 174,000 | 2,078 | 870 |
| 2005-01-21 | 150,000 | 153,000 | 148,000 | 153,000 | 153 | 765 |
| 2005-01-20 | 154,000 | 154,000 | 150,000 | 152,000 | 318 | 760 |
| 2005-01-19 | 153,000 | 156,000 | 153,000 | 154,000 | 416 | 770 |
| 2005-01-18 | 158,000 | 162,000 | 154,000 | 154,000 | 1,112 | 770 |
| 2005-01-17 | 148,000 | 152,000 | 146,000 | 150,000 | 605 | 750 |
| 2005-01-14 | 140,000 | 146,000 | 138,000 | 144,000 | 272 | 720 |
| 2005-01-13 | 144,000 | 146,000 | 140,000 | 141,000 | 332 | 705 |
| 2005-01-12 | 147,000 | 148,000 | 143,000 | 144,000 | 405 | 720 |
| 2005-01-11 | 149,000 | 149,000 | 146,000 | 147,000 | 328 | 735 |
| 2005-01-07 | 151,000 | 152,000 | 143,000 | 148,000 | 607 | 740 |
| 2005-01-06 | 145,000 | 150,000 | 141,000 | 149,000 | 705 | 745 |
| 2005-01-05 | 132,000 | 144,000 | 131,000 | 141,000 | 437 | 705 |
| 2005-01-04 | 135,000 | 135,000 | 131,000 | 134,000 | 149 | 670 |
分割・併合履歴 ： [2013-11-27]1株→200株 [2003-12-25]1株→5株 [2001-06-26]1株→2株
