4792 山田コンサルティンググループ(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 | 690,000 | 708,000 | 655,000 | 687,000 | 304 | 1,717.50 |
| 2005-12-29 | 690,000 | 760,000 | 671,000 | 695,000 | 1,301 | 1,737.50 |
| 2005-12-28 | 610,000 | 685,000 | 610,000 | 685,000 | 981 | 1,712.50 |
| 2005-12-27 | 600,000 | 600,000 | 580,000 | 585,000 | 306 | 1,462.50 |
| 2005-12-26 | 567,000 | 598,000 | 565,000 | 598,000 | 390 | 1,495 |
| 2005-12-22 | 540,000 | 570,000 | 536,000 | 554,000 | 359 | 1,385 |
| 2005-12-21 | 563,000 | 563,000 | 526,000 | 540,000 | 515 | 1,350 |
| 2005-12-20 | 560,000 | 620,000 | 555,000 | 570,000 | 867 | 1,425 |
| 2005-12-19 | 511,000 | 545,000 | 511,000 | 545,000 | 1,076 | 1,362.50 |
| 2005-12-16 | 460,000 | 497,000 | 457,000 | 495,000 | 1,302 | 1,237.50 |
| 2005-12-15 | 441,000 | 455,000 | 440,000 | 455,000 | 715 | 1,137.50 |
| 2005-12-14 | 442,000 | 445,000 | 430,000 | 439,000 | 282 | 1,097.50 |
| 2005-12-13 | 450,000 | 454,000 | 437,000 | 441,000 | 211 | 1,102.50 |
| 2005-12-12 | 460,000 | 462,000 | 438,000 | 445,000 | 428 | 1,112.50 |
| 2005-12-09 | 446,000 | 456,000 | 438,000 | 455,000 | 576 | 1,137.50 |
| 2005-12-08 | 415,000 | 444,000 | 413,000 | 438,000 | 1,120 | 1,095 |
| 2005-12-07 | 404,000 | 410,000 | 400,000 | 409,000 | 197 | 1,022.50 |
| 2005-12-06 | 397,000 | 415,000 | 396,000 | 404,000 | 516 | 1,010 |
| 2005-12-05 | 404,000 | 404,000 | 394,000 | 396,000 | 159 | 990 |
| 2005-12-02 | 391,000 | 405,000 | 391,000 | 401,000 | 378 | 1,002.50 |
| 2005-12-01 | 395,000 | 399,000 | 388,000 | 393,000 | 213 | 982.50 |
| 2005-11-30 | 395,000 | 400,000 | 389,000 | 395,000 | 266 | 987.50 |
| 2005-11-29 | 401,000 | 411,000 | 397,000 | 400,000 | 645 | 1,000 |
| 2005-11-28 | 385,000 | 409,000 | 385,000 | 406,000 | 915 | 1,015 |
| 2005-11-25 | 383,000 | 388,000 | 381,000 | 383,000 | 141 | 957.50 |
| 2005-11-24 | 390,000 | 404,000 | 379,000 | 388,000 | 559 | 970 |
| 2005-11-22 | 380,000 | 394,000 | 375,000 | 390,000 | 371 | 975 |
| 2005-11-21 | 390,000 | 418,000 | 380,000 | 389,000 | 989 | 972.50 |
| 2005-11-18 | 361,000 | 396,000 | 361,000 | 396,000 | 783 | 990 |
| 2005-11-17 | 361,000 | 363,000 | 358,000 | 361,000 | 152 | 902.50 |
| 2005-11-16 | 360,000 | 369,000 | 360,000 | 369,000 | 91 | 922.50 |
| 2005-11-15 | 371,000 | 371,000 | 360,000 | 363,000 | 79 | 907.50 |
| 2005-11-14 | 380,000 | 380,000 | 370,000 | 371,000 | 92 | 927.50 |
| 2005-11-11 | 364,000 | 378,000 | 356,000 | 373,000 | 253 | 932.50 |
| 2005-11-10 | 385,000 | 385,000 | 368,000 | 371,000 | 130 | 927.50 |
| 2005-11-09 | 380,000 | 392,000 | 380,000 | 380,000 | 151 | 950 |
| 2005-11-08 | 388,000 | 388,000 | 380,000 | 385,000 | 118 | 962.50 |
| 2005-11-07 | 400,000 | 400,000 | 385,000 | 392,000 | 265 | 980 |
| 2005-11-04 | 410,000 | 410,000 | 395,000 | 401,000 | 343 | 1,002.50 |
| 2005-11-02 | 390,000 | 413,000 | 385,000 | 413,000 | 558 | 1,032.50 |
| 2005-11-01 | 382,000 | 390,000 | 380,000 | 385,000 | 158 | 962.50 |
| 2005-10-31 | 376,000 | 393,000 | 372,000 | 382,000 | 287 | 955 |
| 2005-10-28 | 365,000 | 395,000 | 362,000 | 377,000 | 517 | 942.50 |
| 2005-10-27 | 372,000 | 387,000 | 365,000 | 370,000 | 244 | 925 |
| 2005-10-26 | 389,000 | 404,000 | 373,000 | 377,000 | 868 | 942.50 |
| 2005-10-25 | 352,000 | 388,000 | 349,000 | 387,000 | 1,464 | 967.50 |
| 2005-10-24 | 341,000 | 349,000 | 332,000 | 349,000 | 273 | 872.50 |
| 2005-10-21 | 350,000 | 358,000 | 340,000 | 340,000 | 565 | 850 |
| 2005-10-20 | 335,000 | 335,000 | 327,000 | 331,000 | 187 | 827.50 |
| 2005-10-19 | 320,000 | 336,000 | 320,000 | 326,000 | 139 | 815 |
| 2005-10-18 | 320,000 | 322,000 | 317,000 | 320,000 | 95 | 800 |
| 2005-10-17 | 320,000 | 325,000 | 318,000 | 319,000 | 75 | 797.50 |
| 2005-10-14 | 324,000 | 327,000 | 318,000 | 320,000 | 53 | 800 |
| 2005-10-13 | 322,000 | 332,000 | 315,000 | 321,000 | 115 | 802.50 |
| 2005-10-12 | 330,000 | 334,000 | 322,000 | 326,000 | 113 | 815 |
| 2005-10-11 | 347,000 | 351,000 | 336,000 | 339,000 | 92 | 847.50 |
| 2005-10-07 | 345,000 | 350,000 | 340,000 | 349,000 | 75 | 872.50 |
| 2005-10-06 | 357,000 | 362,000 | 340,000 | 348,000 | 161 | 870 |
| 2005-10-05 | 342,000 | 358,000 | 337,000 | 357,000 | 247 | 892.50 |
| 2005-10-04 | 325,000 | 358,000 | 324,000 | 337,000 | 542 | 842.50 |
| 2005-10-03 | 315,000 | 325,000 | 314,000 | 323,000 | 128 | 807.50 |
| 2005-09-30 | 300,000 | 313,000 | 285,000 | 313,000 | 130 | 782.50 |
| 2005-09-29 | 301,000 | 320,000 | 300,000 | 301,000 | 77 | 752.50 |
| 2005-09-28 | 304,000 | 304,000 | 299,000 | 302,000 | 180 | 755 |
| 2005-09-27 | 310,000 | 339,000 | 301,000 | 309,000 | 320 | 772.50 |
| 2005-09-26 | 605,000 | 610,000 | 605,000 | 606,000 | 249 | 757.50 |
| 2005-09-22 | 610,000 | 610,000 | 604,000 | 610,000 | 97 | 762.50 |
| 2005-09-21 | 602,000 | 610,000 | 602,000 | 610,000 | 195 | 762.50 |
| 2005-09-20 | 606,000 | 606,000 | 602,000 | 605,000 | 154 | 756.25 |
| 2005-09-16 | 610,000 | 612,000 | 601,000 | 604,000 | 75 | 755 |
| 2005-09-15 | 613,000 | 614,000 | 605,000 | 611,000 | 84 | 763.75 |
| 2005-09-14 | 611,000 | 611,000 | 603,000 | 608,000 | 46 | 760 |
| 2005-09-13 | 602,000 | 610,000 | 602,000 | 610,000 | 41 | 762.50 |
| 2005-09-12 | 618,000 | 624,000 | 600,000 | 600,000 | 80 | 750 |
| 2005-09-09 | 602,000 | 619,000 | 600,000 | 614,000 | 40 | 767.50 |
| 2005-09-08 | 625,000 | 625,000 | 600,000 | 600,000 | 79 | 750 |
| 2005-09-07 | 640,000 | 640,000 | 627,000 | 629,000 | 55 | 786.25 |
| 2005-09-06 | 636,000 | 643,000 | 631,000 | 637,000 | 62 | 796.25 |
| 2005-09-05 | 645,000 | 645,000 | 630,000 | 640,000 | 65 | 800 |
| 2005-09-02 | 630,000 | 645,000 | 620,000 | 637,000 | 145 | 796.25 |
| 2005-09-01 | 585,000 | 650,000 | 585,000 | 650,000 | 256 | 812.50 |
| 2005-08-31 | 578,000 | 591,000 | 578,000 | 590,000 | 71 | 737.50 |
| 2005-08-30 | 582,000 | 582,000 | 567,000 | 578,000 | 114 | 722.50 |
| 2005-08-29 | 591,000 | 592,000 | 578,000 | 583,000 | 115 | 728.75 |
| 2005-08-26 | 600,000 | 605,000 | 600,000 | 601,000 | 66 | 751.25 |
| 2005-08-25 | 609,000 | 615,000 | 601,000 | 601,000 | 69 | 751.25 |
| 2005-08-24 | 630,000 | 630,000 | 601,000 | 608,000 | 164 | 760 |
| 2005-08-23 | 636,000 | 638,000 | 626,000 | 630,000 | 96 | 787.50 |
| 2005-08-22 | 641,000 | 641,000 | 625,000 | 632,000 | 141 | 790 |
| 2005-08-19 | 624,000 | 660,000 | 622,000 | 639,000 | 511 | 798.75 |
| 2005-08-18 | 621,000 | 621,000 | 611,000 | 614,000 | 99 | 767.50 |
| 2005-08-17 | 610,000 | 628,000 | 601,000 | 621,000 | 189 | 776.25 |
| 2005-08-16 | 623,000 | 623,000 | 597,000 | 600,000 | 356 | 750 |
| 2005-08-15 | 654,000 | 654,000 | 625,000 | 625,000 | 175 | 781.25 |
| 2005-08-12 | 675,000 | 675,000 | 645,000 | 654,000 | 100 | 817.50 |
| 2005-08-11 | 652,000 | 674,000 | 641,000 | 674,000 | 206 | 842.50 |
| 2005-08-10 | 670,000 | 674,000 | 664,000 | 667,000 | 209 | 833.75 |
| 2005-08-09 | 638,000 | 670,000 | 638,000 | 665,000 | 347 | 831.25 |
| 2005-08-08 | 570,000 | 625,000 | 558,000 | 625,000 | 239 | 781.25 |
| 2005-08-05 | 595,000 | 614,000 | 595,000 | 603,000 | 230 | 753.75 |
| 2005-08-04 | 620,000 | 640,000 | 580,000 | 601,000 | 540 | 751.25 |
| 2005-08-03 | 671,000 | 705,000 | 640,000 | 645,000 | 587 | 806.25 |
| 2005-08-02 | 685,000 | 686,000 | 665,000 | 676,000 | 199 | 845 |
| 2005-08-01 | 700,000 | 700,000 | 681,000 | 686,000 | 92 | 857.50 |
| 2005-07-29 | 693,000 | 710,000 | 670,000 | 695,000 | 270 | 868.75 |
| 2005-07-28 | 720,000 | 720,000 | 672,000 | 688,000 | 334 | 860 |
| 2005-07-27 | 675,000 | 713,000 | 671,000 | 691,000 | 380 | 863.75 |
| 2005-07-26 | 680,000 | 686,000 | 667,000 | 671,000 | 234 | 838.75 |
| 2005-07-25 | 727,000 | 727,000 | 693,000 | 701,000 | 221 | 876.25 |
| 2005-07-22 | 724,000 | 745,000 | 705,000 | 714,000 | 456 | 892.50 |
| 2005-07-21 | 731,000 | 765,000 | 701,000 | 720,000 | 1,536 | 900 |
| 2005-07-20 | 635,000 | 716,000 | 633,000 | 702,000 | 1,242 | 877.50 |
| 2005-07-19 | 645,000 | 645,000 | 615,000 | 630,000 | 458 | 787.50 |
| 2005-07-15 | 695,000 | 695,000 | 646,000 | 650,000 | 701 | 812.50 |
| 2005-07-14 | 724,000 | 724,000 | 692,000 | 699,000 | 250 | 873.75 |
| 2005-07-13 | 728,000 | 728,000 | 681,000 | 710,000 | 451 | 887.50 |
| 2005-07-12 | 728,000 | 761,000 | 672,000 | 710,000 | 1,736 | 887.50 |
| 2005-07-11 | 691,000 | 739,000 | 687,000 | 717,000 | 2,376 | 896.25 |
| 2005-07-08 | 598,000 | 695,000 | 598,000 | 661,000 | 2,942 | 826.25 |
| 2005-07-07 | 570,000 | 603,000 | 569,000 | 595,000 | 1,544 | 743.75 |
| 2005-07-06 | 563,000 | 579,000 | 561,000 | 570,000 | 751 | 712.50 |
| 2005-07-05 | 565,000 | 597,000 | 558,000 | 563,000 | 2,370 | 703.75 |
| 2005-07-04 | 520,000 | 577,000 | 519,000 | 555,000 | 2,966 | 693.75 |
| 2005-07-01 | 505,000 | 520,000 | 501,000 | 515,000 | 318 | 643.75 |
| 2005-06-30 | 509,000 | 524,000 | 504,000 | 508,000 | 297 | 635 |
| 2005-06-29 | 538,000 | 538,000 | 508,000 | 512,000 | 382 | 640 |
| 2005-06-28 | 535,000 | 538,000 | 526,000 | 528,000 | 270 | 660 |
| 2005-06-27 | 530,000 | 542,000 | 517,000 | 535,000 | 713 | 668.75 |
| 2005-06-24 | 488,000 | 536,000 | 483,000 | 535,000 | 1,339 | 668.75 |
| 2005-06-23 | 525,000 | 540,000 | 506,000 | 506,000 | 721 | 632.50 |
| 2005-06-22 | 533,000 | 557,000 | 514,000 | 534,000 | 1,684 | 667.50 |
| 2005-06-21 | 532,000 | 546,000 | 513,000 | 525,000 | 1,363 | 656.25 |
| 2005-06-20 | 473,000 | 533,000 | 463,000 | 533,000 | 2,867 | 666.25 |
| 2005-06-17 | 498,000 | 504,000 | 477,000 | 483,000 | 1,037 | 603.75 |
| 2005-06-16 | 485,000 | 524,000 | 462,000 | 508,000 | 3,965 | 635 |
| 2005-06-15 | 430,000 | 477,000 | 430,000 | 477,000 | 3,640 | 596.25 |
| 2005-06-14 | 388,000 | 436,000 | 376,000 | 427,000 | 1,896 | 533.75 |
| 2005-06-13 | 398,000 | 408,000 | 387,000 | 388,000 | 447 | 485 |
| 2005-06-10 | 395,000 | 412,000 | 393,000 | 400,000 | 639 | 500 |
| 2005-06-09 | 406,000 | 413,000 | 385,000 | 397,000 | 902 | 496.25 |
| 2005-06-08 | 438,000 | 450,000 | 405,000 | 409,000 | 1,082 | 511.25 |
| 2005-06-07 | 445,000 | 462,000 | 423,000 | 443,000 | 1,574 | 553.75 |
| 2005-06-06 | 467,000 | 478,000 | 436,000 | 439,000 | 1,501 | 548.75 |
| 2005-06-03 | 457,000 | 468,000 | 444,000 | 461,000 | 1,211 | 576.25 |
| 2005-06-02 | 470,000 | 485,000 | 446,000 | 453,000 | 3,377 | 566.25 |
| 2005-06-01 | 405,000 | 465,000 | 401,000 | 464,000 | 3,608 | 580 |
| 2005-05-31 | 415,000 | 443,000 | 407,000 | 415,000 | 2,841 | 518.75 |
| 2005-05-30 | 381,000 | 415,000 | 375,000 | 415,000 | 2,111 | 518.75 |
| 2005-05-27 | 375,000 | 378,000 | 363,000 | 373,000 | 496 | 466.25 |
| 2005-05-26 | 374,000 | 390,000 | 360,000 | 365,000 | 1,370 | 456.25 |
| 2005-05-25 | 364,000 | 389,000 | 357,000 | 389,000 | 2,352 | 486.25 |
| 2005-05-24 | 338,000 | 364,000 | 335,000 | 354,000 | 1,387 | 442.50 |
| 2005-05-23 | 328,000 | 332,000 | 322,000 | 331,000 | 132 | 413.75 |
| 2005-05-20 | 325,000 | 335,000 | 316,000 | 324,000 | 271 | 405 |
| 2005-05-19 | 345,000 | 346,000 | 315,000 | 324,000 | 403 | 405 |
| 2005-05-18 | 319,000 | 334,000 | 306,000 | 333,000 | 466 | 416.25 |
| 2005-05-17 | 347,000 | 364,000 | 307,000 | 319,000 | 1,447 | 398.75 |
| 2005-05-16 | 344,000 | 398,000 | 333,000 | 347,000 | 3,768 | 433.75 |
| 2005-05-13 | 346,000 | 369,000 | 337,000 | 349,000 | 2,875 | 436.25 |
| 2005-05-12 | 316,000 | 343,000 | 310,000 | 326,000 | 1,338 | 407.50 |
| 2005-05-11 | 284,000 | 326,000 | 280,000 | 326,000 | 1,325 | 407.50 |
| 2005-05-10 | 306,000 | 306,000 | 281,000 | 286,000 | 457 | 357.50 |
| 2005-05-09 | 321,000 | 335,000 | 304,000 | 304,000 | 1,432 | 380 |
| 2005-05-06 | 271,000 | 309,000 | 271,000 | 309,000 | 1,587 | 386.25 |
| 2005-05-02 | 276,000 | 276,000 | 262,000 | 269,000 | 268 | 336.25 |
| 2005-04-28 | 272,000 | 284,000 | 255,000 | 271,000 | 1,470 | 338.75 |
| 2005-04-27 | 242,000 | 267,000 | 240,000 | 264,000 | 378 | 330 |
| 2005-04-26 | 254,000 | 254,000 | 241,000 | 246,000 | 150 | 307.50 |
| 2005-04-25 | 262,000 | 270,000 | 246,000 | 251,000 | 726 | 313.75 |
| 2005-04-22 | 285,000 | 303,000 | 240,000 | 250,000 | 3,297 | 312.50 |
| 2005-04-21 | 229,000 | 269,000 | 220,000 | 269,000 | 762 | 336.25 |
| 2005-04-20 | 229,000 | 230,000 | 223,000 | 229,000 | 109 | 286.25 |
| 2005-04-19 | 223,000 | 225,000 | 218,000 | 219,000 | 65 | 273.75 |
| 2005-04-18 | 230,000 | 230,000 | 214,000 | 219,000 | 151 | 273.75 |
| 2005-04-15 | 226,000 | 236,000 | 224,000 | 236,000 | 77 | 295 |
| 2005-04-14 | 225,000 | 230,000 | 220,000 | 230,000 | 128 | 287.50 |
| 2005-04-13 | 241,000 | 242,000 | 224,000 | 224,000 | 270 | 280 |
| 2005-04-12 | 245,000 | 249,000 | 238,000 | 245,000 | 453 | 306.25 |
| 2005-04-11 | 231,000 | 270,000 | 230,000 | 254,000 | 1,513 | 317.50 |
| 2005-04-08 | 229,000 | 232,000 | 228,000 | 231,000 | 78 | 288.75 |
| 2005-04-07 | 229,000 | 230,000 | 226,000 | 229,000 | 43 | 286.25 |
| 2005-04-06 | 230,000 | 233,000 | 227,000 | 233,000 | 194 | 291.25 |
| 2005-04-05 | 217,000 | 233,000 | 215,000 | 229,000 | 165 | 286.25 |
| 2005-04-04 | 210,000 | 214,000 | 210,000 | 214,000 | 36 | 267.50 |
| 2005-04-01 | 205,000 | 212,000 | 204,000 | 212,000 | 71 | 265 |
| 2005-03-31 | 210,000 | 213,000 | 209,000 | 211,000 | 33 | 263.75 |
| 2005-03-30 | 211,000 | 213,000 | 208,000 | 208,000 | 42 | 260 |
| 2005-03-29 | 212,000 | 216,000 | 211,000 | 211,000 | 34 | 263.75 |
| 2005-03-28 | 220,000 | 220,000 | 211,000 | 211,000 | 61 | 263.75 |
| 2005-03-25 | 228,000 | 228,000 | 220,000 | 225,000 | 109 | 281.25 |
| 2005-03-24 | 229,000 | 232,000 | 227,000 | 227,000 | 181 | 283.75 |
| 2005-03-23 | 222,000 | 224,000 | 217,000 | 224,000 | 59 | 280 |
| 2005-03-22 | 220,000 | 223,000 | 216,000 | 220,000 | 91 | 275 |
| 2005-03-18 | 220,000 | 222,000 | 216,000 | 216,000 | 60 | 270 |
| 2005-03-17 | 216,000 | 218,000 | 214,000 | 216,000 | 32 | 270 |
| 2005-03-16 | 220,000 | 221,000 | 215,000 | 216,000 | 38 | 270 |
| 2005-03-15 | 224,000 | 224,000 | 215,000 | 218,000 | 64 | 272.50 |
| 2005-03-14 | 225,000 | 225,000 | 222,000 | 222,000 | 27 | 277.50 |
| 2005-03-11 | 221,000 | 226,000 | 221,000 | 225,000 | 40 | 281.25 |
| 2005-03-10 | 222,000 | 226,000 | 217,000 | 222,000 | 40 | 277.50 |
| 2005-03-09 | 217,000 | 223,000 | 217,000 | 221,000 | 34 | 276.25 |
| 2005-03-08 | 226,000 | 226,000 | 215,000 | 217,000 | 60 | 271.25 |
| 2005-03-07 | 235,000 | 235,000 | 226,000 | 226,000 | 61 | 282.50 |
| 2005-03-04 | 221,000 | 227,000 | 221,000 | 225,000 | 54 | 281.25 |
| 2005-03-03 | 225,000 | 226,000 | 221,000 | 221,000 | 20 | 276.25 |
| 2005-03-02 | 230,000 | 230,000 | 225,000 | 225,000 | 75 | 281.25 |
| 2005-03-01 | 230,000 | 234,000 | 229,000 | 230,000 | 52 | 287.50 |
| 2005-02-28 | 229,000 | 237,000 | 229,000 | 237,000 | 175 | 296.25 |
| 2005-02-25 | 226,000 | 232,000 | 224,000 | 227,000 | 118 | 283.75 |
| 2005-02-24 | 221,000 | 228,000 | 221,000 | 225,000 | 200 | 281.25 |
| 2005-02-23 | 215,000 | 221,000 | 207,000 | 216,000 | 143 | 270 |
| 2005-02-22 | 215,000 | 219,000 | 208,000 | 217,000 | 101 | 271.25 |
| 2005-02-21 | 201,000 | 210,000 | 196,000 | 206,000 | 116 | 257.50 |
| 2005-02-18 | 206,000 | 209,000 | 202,000 | 206,000 | 59 | 257.50 |
| 2005-02-17 | 214,000 | 214,000 | 202,000 | 210,000 | 75 | 262.50 |
| 2005-02-16 | 221,000 | 223,000 | 215,000 | 215,000 | 82 | 268.75 |
| 2005-02-15 | 222,000 | 224,000 | 218,000 | 220,000 | 51 | 275 |
| 2005-02-14 | 220,000 | 222,000 | 217,000 | 218,000 | 67 | 272.50 |
| 2005-02-10 | 219,000 | 224,000 | 214,000 | 222,000 | 180 | 277.50 |
| 2005-02-09 | 223,000 | 223,000 | 213,000 | 215,000 | 182 | 268.75 |
| 2005-02-08 | 227,000 | 227,000 | 222,000 | 227,000 | 95 | 283.75 |
| 2005-02-07 | 242,000 | 242,000 | 228,000 | 231,000 | 270 | 288.75 |
| 2005-02-04 | 225,000 | 242,000 | 211,000 | 236,000 | 481 | 295 |
| 2005-02-03 | 228,000 | 232,000 | 218,000 | 223,000 | 753 | 278.75 |
| 2005-02-02 | 207,000 | 240,000 | 206,000 | 240,000 | 1,572 | 300 |
| 2005-02-01 | 198,000 | 205,000 | 195,000 | 200,000 | 184 | 250 |
| 2005-01-31 | 196,000 | 196,000 | 189,000 | 193,000 | 201 | 241.25 |
| 2005-01-28 | 200,000 | 203,000 | 196,000 | 196,000 | 136 | 245 |
| 2005-01-27 | 207,000 | 210,000 | 201,000 | 201,000 | 115 | 251.25 |
| 2005-01-26 | 211,000 | 214,000 | 205,000 | 209,000 | 89 | 261.25 |
| 2005-01-25 | 214,000 | 214,000 | 203,000 | 210,000 | 181 | 262.50 |
| 2005-01-24 | 206,000 | 214,000 | 201,000 | 213,000 | 216 | 266.25 |
| 2005-01-21 | 226,000 | 227,000 | 205,000 | 206,000 | 881 | 257.50 |
| 2005-01-20 | 209,000 | 218,000 | 200,000 | 218,000 | 947 | 272.50 |
| 2005-01-19 | 187,000 | 191,000 | 185,000 | 188,000 | 82 | 235 |
| 2005-01-18 | 198,000 | 198,000 | 181,000 | 185,000 | 148 | 231.25 |
| 2005-01-17 | 188,000 | 195,000 | 183,000 | 194,000 | 234 | 242.50 |
| 2005-01-14 | 177,000 | 179,000 | 175,000 | 179,000 | 78 | 223.75 |
| 2005-01-13 | 179,000 | 179,000 | 176,000 | 177,000 | 57 | 221.25 |
| 2005-01-12 | 182,000 | 182,000 | 178,000 | 179,000 | 73 | 223.75 |
| 2005-01-11 | 182,000 | 182,000 | 177,000 | 179,000 | 74 | 223.75 |
| 2005-01-07 | 184,000 | 184,000 | 177,000 | 182,000 | 69 | 227.50 |
| 2005-01-06 | 178,000 | 184,000 | 172,000 | 184,000 | 134 | 230 |
| 2005-01-05 | 173,000 | 194,000 | 172,000 | 183,000 | 299 | 228.75 |
| 2005-01-04 | 160,000 | 184,000 | 159,000 | 182,000 | 216 | 227.50 |
分割・併合履歴 ： [2017-09-27]1株→4株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→5株
