4800 オリコン(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 | 160,000 | 160,000 | 157,000 | 159,000 | 374 | 1,590 |
| 2005-12-29 | 162,000 | 162,000 | 158,000 | 160,000 | 1,208 | 1,600 |
| 2005-12-28 | 152,000 | 160,000 | 152,000 | 160,000 | 871 | 1,600 |
| 2005-12-27 | 159,000 | 159,000 | 153,000 | 154,000 | 965 | 1,540 |
| 2005-12-26 | 157,000 | 160,000 | 156,000 | 159,000 | 935 | 1,590 |
| 2005-12-22 | 160,000 | 160,000 | 156,000 | 157,000 | 1,097 | 1,570 |
| 2005-12-21 | 165,000 | 168,000 | 158,000 | 159,000 | 1,145 | 1,590 |
| 2005-12-20 | 163,000 | 169,000 | 161,000 | 165,000 | 2,777 | 1,650 |
| 2005-12-19 | 162,000 | 165,000 | 158,000 | 163,000 | 1,273 | 1,630 |
| 2005-12-16 | 157,000 | 165,000 | 155,000 | 161,000 | 2,403 | 1,610 |
| 2005-12-15 | 157,000 | 160,000 | 153,000 | 154,000 | 1,845 | 1,540 |
| 2005-12-14 | 156,000 | 164,000 | 154,000 | 163,000 | 3,521 | 1,630 |
| 2005-12-13 | 151,000 | 153,000 | 150,000 | 152,000 | 1,205 | 1,520 |
| 2005-12-12 | 146,000 | 150,000 | 146,000 | 150,000 | 641 | 1,500 |
| 2005-12-09 | 144,000 | 147,000 | 144,000 | 147,000 | 337 | 1,470 |
| 2005-12-08 | 148,000 | 149,000 | 145,000 | 147,000 | 514 | 1,470 |
| 2005-12-07 | 149,000 | 150,000 | 146,000 | 147,000 | 496 | 1,470 |
| 2005-12-06 | 147,000 | 149,000 | 147,000 | 149,000 | 414 | 1,490 |
| 2005-12-05 | 149,000 | 150,000 | 147,000 | 148,000 | 565 | 1,480 |
| 2005-12-02 | 150,000 | 152,000 | 147,000 | 149,000 | 908 | 1,490 |
| 2005-12-01 | 154,000 | 155,000 | 151,000 | 152,000 | 835 | 1,520 |
| 2005-11-30 | 160,000 | 160,000 | 156,000 | 156,000 | 383 | 1,560 |
| 2005-11-29 | 156,000 | 159,000 | 154,000 | 159,000 | 632 | 1,590 |
| 2005-11-28 | 159,000 | 160,000 | 155,000 | 157,000 | 614 | 1,570 |
| 2005-11-25 | 162,000 | 162,000 | 157,000 | 158,000 | 562 | 1,580 |
| 2005-11-24 | 165,000 | 165,000 | 159,000 | 161,000 | 2,346 | 1,610 |
| 2005-11-22 | 156,000 | 163,000 | 156,000 | 156,000 | 4,374 | 1,560 |
| 2005-11-21 | 153,000 | 156,000 | 151,000 | 152,000 | 984 | 1,520 |
| 2005-11-18 | 152,000 | 154,000 | 150,000 | 151,000 | 596 | 1,510 |
| 2005-11-17 | 156,000 | 156,000 | 150,000 | 152,000 | 968 | 1,520 |
| 2005-11-16 | 150,000 | 156,000 | 147,000 | 156,000 | 1,450 | 1,560 |
| 2005-11-15 | 151,000 | 151,000 | 147,000 | 150,000 | 385 | 1,500 |
| 2005-11-14 | 150,000 | 151,000 | 146,000 | 150,000 | 726 | 1,500 |
| 2005-11-11 | 146,000 | 148,000 | 145,000 | 148,000 | 365 | 1,480 |
| 2005-11-10 | 145,000 | 149,000 | 142,000 | 148,000 | 827 | 1,480 |
| 2005-11-09 | 144,000 | 145,000 | 142,000 | 144,000 | 398 | 1,440 |
| 2005-11-08 | 144,000 | 145,000 | 143,000 | 144,000 | 347 | 1,440 |
| 2005-11-07 | 147,000 | 147,000 | 144,000 | 145,000 | 423 | 1,450 |
| 2005-11-04 | 148,000 | 149,000 | 145,000 | 147,000 | 410 | 1,470 |
| 2005-11-02 | 151,000 | 151,000 | 147,000 | 147,000 | 565 | 1,470 |
| 2005-11-01 | 152,000 | 154,000 | 151,000 | 151,000 | 696 | 1,510 |
| 2005-10-31 | 152,000 | 153,000 | 150,000 | 150,000 | 530 | 1,500 |
| 2005-10-28 | 155,000 | 156,000 | 150,000 | 152,000 | 691 | 1,520 |
| 2005-10-27 | 151,000 | 158,000 | 147,000 | 156,000 | 1,958 | 1,560 |
| 2005-10-26 | 152,000 | 156,000 | 150,000 | 150,000 | 2,418 | 1,500 |
| 2005-10-25 | 144,000 | 151,000 | 142,000 | 149,000 | 1,926 | 1,490 |
| 2005-10-24 | 142,000 | 146,000 | 141,000 | 143,000 | 404 | 1,430 |
| 2005-10-21 | 141,000 | 142,000 | 139,000 | 142,000 | 648 | 1,420 |
| 2005-10-20 | 149,000 | 149,000 | 143,000 | 145,000 | 820 | 1,450 |
| 2005-10-19 | 141,000 | 149,000 | 139,000 | 148,000 | 1,576 | 1,480 |
| 2005-10-18 | 140,000 | 141,000 | 139,000 | 139,000 | 300 | 1,390 |
| 2005-10-17 | 138,000 | 142,000 | 138,000 | 139,000 | 385 | 1,390 |
| 2005-10-14 | 141,000 | 142,000 | 138,000 | 138,000 | 835 | 1,380 |
| 2005-10-13 | 140,000 | 143,000 | 140,000 | 141,000 | 335 | 1,410 |
| 2005-10-12 | 142,000 | 144,000 | 140,000 | 143,000 | 466 | 1,430 |
| 2005-10-11 | 143,000 | 144,000 | 140,000 | 142,000 | 659 | 1,420 |
| 2005-10-07 | 145,000 | 145,000 | 143,000 | 144,000 | 648 | 1,440 |
| 2005-10-06 | 146,000 | 149,000 | 145,000 | 147,000 | 315 | 1,470 |
| 2005-10-05 | 149,000 | 149,000 | 145,000 | 146,000 | 485 | 1,460 |
| 2005-10-04 | 149,000 | 155,000 | 148,000 | 148,000 | 896 | 1,480 |
| 2005-10-03 | 146,000 | 149,000 | 145,000 | 148,000 | 502 | 1,480 |
| 2005-09-30 | 147,000 | 148,000 | 143,000 | 144,000 | 578 | 1,440 |
| 2005-09-29 | 150,000 | 150,000 | 143,000 | 143,000 | 619 | 1,430 |
| 2005-09-28 | 143,000 | 150,000 | 142,000 | 150,000 | 604 | 1,500 |
| 2005-09-27 | 148,000 | 149,000 | 144,000 | 145,000 | 758 | 1,450 |
| 2005-09-26 | 154,000 | 154,000 | 150,000 | 150,000 | 888 | 1,500 |
| 2005-09-22 | 151,000 | 156,000 | 150,000 | 154,000 | 621 | 1,540 |
| 2005-09-21 | 156,000 | 157,000 | 153,000 | 153,000 | 777 | 1,530 |
| 2005-09-20 | 160,000 | 160,000 | 156,000 | 156,000 | 701 | 1,560 |
| 2005-09-16 | 160,000 | 162,000 | 157,000 | 159,000 | 821 | 1,590 |
| 2005-09-15 | 157,000 | 164,000 | 157,000 | 160,000 | 1,590 | 1,600 |
| 2005-09-14 | 157,000 | 157,000 | 155,000 | 157,000 | 410 | 1,570 |
| 2005-09-13 | 157,000 | 158,000 | 155,000 | 157,000 | 557 | 1,570 |
| 2005-09-12 | 160,000 | 160,000 | 156,000 | 158,000 | 1,043 | 1,580 |
| 2005-09-09 | 161,000 | 161,000 | 158,000 | 160,000 | 602 | 1,600 |
| 2005-09-08 | 162,000 | 162,000 | 160,000 | 161,000 | 430 | 1,610 |
| 2005-09-07 | 163,000 | 163,000 | 160,000 | 162,000 | 678 | 1,620 |
| 2005-09-06 | 162,000 | 162,000 | 160,000 | 162,000 | 725 | 1,620 |
| 2005-09-05 | 165,000 | 165,000 | 160,000 | 162,000 | 1,007 | 1,620 |
| 2005-09-02 | 165,000 | 168,000 | 165,000 | 165,000 | 785 | 1,650 |
| 2005-09-01 | 167,000 | 168,000 | 164,000 | 165,000 | 1,045 | 1,650 |
| 2005-08-31 | 168,000 | 177,000 | 165,000 | 167,000 | 6,539 | 1,670 |
| 2005-08-30 | 165,000 | 165,000 | 161,000 | 162,000 | 1,270 | 1,620 |
| 2005-08-29 | 169,000 | 169,000 | 165,000 | 165,000 | 505 | 1,650 |
| 2005-08-26 | 164,000 | 168,000 | 163,000 | 166,000 | 689 | 1,660 |
| 2005-08-25 | 167,000 | 168,000 | 163,000 | 164,000 | 1,288 | 1,640 |
| 2005-08-24 | 177,000 | 177,000 | 166,000 | 167,000 | 2,999 | 1,670 |
| 2005-08-23 | 184,000 | 184,000 | 173,000 | 175,000 | 4,980 | 1,750 |
| 2005-08-22 | 178,000 | 179,000 | 167,000 | 169,000 | 4,250 | 1,690 |
| 2005-08-19 | 185,000 | 191,000 | 177,000 | 179,000 | 12,743 | 1,790 |
| 2005-08-18 | 172,000 | 191,000 | 171,000 | 184,000 | 28,339 | 1,840 |
| 2005-08-17 | 164,000 | 168,000 | 162,000 | 163,000 | 1,205 | 1,630 |
| 2005-08-16 | 163,000 | 164,000 | 161,000 | 164,000 | 640 | 1,640 |
| 2005-08-15 | 159,000 | 167,000 | 158,000 | 166,000 | 1,769 | 1,660 |
| 2005-08-12 | 159,000 | 165,000 | 155,000 | 157,000 | 1,377 | 1,570 |
| 2005-08-11 | 172,000 | 172,000 | 160,000 | 161,000 | 2,086 | 1,610 |
| 2005-08-10 | 170,000 | 178,000 | 167,000 | 170,000 | 6,728 | 1,700 |
| 2005-08-09 | 147,000 | 167,000 | 146,000 | 167,000 | 2,889 | 1,670 |
| 2005-08-08 | 144,000 | 148,000 | 142,000 | 147,000 | 1,649 | 1,470 |
| 2005-08-05 | 149,000 | 153,000 | 144,000 | 151,000 | 1,656 | 1,510 |
| 2005-08-04 | 147,000 | 151,000 | 140,000 | 150,000 | 2,279 | 1,500 |
| 2005-08-03 | 161,000 | 162,000 | 154,000 | 155,000 | 1,230 | 1,550 |
| 2005-08-02 | 163,000 | 165,000 | 162,000 | 162,000 | 936 | 1,620 |
| 2005-08-01 | 167,000 | 168,000 | 161,000 | 163,000 | 1,405 | 1,630 |
| 2005-07-29 | 170,000 | 171,000 | 167,000 | 168,000 | 1,048 | 1,680 |
| 2005-07-28 | 174,000 | 174,000 | 170,000 | 171,000 | 1,415 | 1,710 |
| 2005-07-27 | 173,000 | 180,000 | 173,000 | 176,000 | 1,815 | 1,760 |
| 2005-07-26 | 177,000 | 178,000 | 171,000 | 172,000 | 1,386 | 1,720 |
| 2005-07-25 | 181,000 | 182,000 | 178,000 | 178,000 | 795 | 1,780 |
| 2005-07-22 | 183,000 | 183,000 | 180,000 | 182,000 | 586 | 1,820 |
| 2005-07-21 | 184,000 | 185,000 | 181,000 | 184,000 | 472 | 1,840 |
| 2005-07-20 | 182,000 | 184,000 | 181,000 | 183,000 | 640 | 1,830 |
| 2005-07-19 | 187,000 | 187,000 | 183,000 | 184,000 | 899 | 1,840 |
| 2005-07-15 | 191,000 | 191,000 | 186,000 | 188,000 | 773 | 1,880 |
| 2005-07-14 | 192,000 | 193,000 | 186,000 | 189,000 | 1,203 | 1,890 |
| 2005-07-13 | 184,000 | 196,000 | 183,000 | 189,000 | 4,783 | 1,890 |
| 2005-07-12 | 183,000 | 185,000 | 182,000 | 184,000 | 1,736 | 1,840 |
| 2005-07-11 | 183,000 | 187,000 | 181,000 | 181,000 | 1,624 | 1,810 |
| 2005-07-08 | 181,000 | 187,000 | 176,000 | 180,000 | 3,495 | 1,800 |
| 2005-07-07 | 187,000 | 188,000 | 182,000 | 182,000 | 1,629 | 1,820 |
| 2005-07-06 | 191,000 | 191,000 | 186,000 | 188,000 | 1,798 | 1,880 |
| 2005-07-05 | 193,000 | 194,000 | 190,000 | 192,000 | 755 | 1,920 |
| 2005-07-04 | 195,000 | 196,000 | 192,000 | 193,000 | 951 | 1,930 |
| 2005-07-01 | 191,000 | 200,000 | 188,000 | 193,000 | 3,467 | 1,930 |
| 2005-06-30 | 194,000 | 196,000 | 191,000 | 193,000 | 1,322 | 1,930 |
| 2005-06-29 | 200,000 | 202,000 | 194,000 | 195,000 | 2,181 | 1,950 |
| 2005-06-28 | 189,000 | 210,000 | 187,000 | 202,000 | 8,485 | 2,020 |
| 2005-06-27 | 190,000 | 194,000 | 187,000 | 187,000 | 1,204 | 1,870 |
| 2005-06-24 | 191,000 | 194,000 | 187,000 | 189,000 | 1,876 | 1,890 |
| 2005-06-23 | 197,000 | 198,000 | 191,000 | 194,000 | 1,372 | 1,940 |
| 2005-06-22 | 198,000 | 203,000 | 193,000 | 197,000 | 2,643 | 1,970 |
| 2005-06-21 | 202,000 | 212,000 | 200,000 | 201,000 | 3,178 | 2,010 |
| 2005-06-20 | 191,000 | 213,000 | 185,000 | 206,000 | 8,244 | 2,060 |
| 2005-06-17 | 210,000 | 218,000 | 192,000 | 194,000 | 7,357 | 1,940 |
| 2005-06-16 | 207,000 | 230,000 | 205,000 | 213,000 | 18,255 | 2,130 |
| 2005-06-15 | 213,000 | 251,000 | 203,000 | 207,000 | 35,209 | 2,070 |
| 2005-06-14 | 192,000 | 217,000 | 174,000 | 217,000 | 16,550 | 2,170 |
| 2005-06-13 | 201,000 | 215,000 | 182,000 | 187,000 | 27,736 | 1,870 |
| 2005-06-10 | 193,000 | 196,000 | 187,000 | 196,000 | 10,319 | 1,960 |
| 2005-06-09 | 166,000 | 166,000 | 166,000 | 166,000 | 391 | 1,660 |
| 2005-06-08 | 146,000 | 146,000 | 146,000 | 146,000 | 378 | 1,460 |
| 2005-06-07 | 130,000 | 130,000 | 125,000 | 126,000 | 2,039 | 1,260 |
| 2005-06-06 | 129,000 | 133,000 | 128,000 | 132,000 | 1,081 | 1,320 |
| 2005-06-03 | 138,000 | 139,000 | 130,000 | 135,000 | 1,766 | 1,350 |
| 2005-06-02 | 142,000 | 144,000 | 136,000 | 138,000 | 2,248 | 1,380 |
| 2005-06-01 | 130,000 | 143,000 | 128,000 | 143,000 | 5,899 | 1,430 |
| 2005-05-31 | 130,000 | 131,000 | 126,000 | 130,000 | 1,354 | 1,300 |
| 2005-05-30 | 124,000 | 131,000 | 124,000 | 128,000 | 1,667 | 1,280 |
| 2005-05-27 | 128,000 | 133,000 | 122,000 | 123,000 | 2,890 | 1,230 |
| 2005-05-26 | 123,000 | 129,000 | 120,000 | 120,000 | 1,612 | 1,200 |
| 2005-05-25 | 136,000 | 138,000 | 125,000 | 130,000 | 1,497 | 1,300 |
| 2005-05-24 | 143,000 | 149,000 | 136,000 | 139,000 | 1,797 | 1,390 |
| 2005-05-23 | 139,000 | 143,000 | 133,000 | 142,000 | 1,739 | 1,420 |
| 2005-05-20 | 155,000 | 158,000 | 152,000 | 152,000 | 872 | 1,520 |
| 2005-05-19 | 154,000 | 168,000 | 152,000 | 155,000 | 2,690 | 1,550 |
| 2005-05-18 | 144,000 | 160,000 | 137,000 | 160,000 | 4,439 | 1,600 |
| 2005-05-17 | 154,000 | 156,000 | 136,000 | 140,000 | 2,182 | 1,400 |
| 2005-05-16 | 165,000 | 168,000 | 152,000 | 157,000 | 940 | 1,570 |
| 2005-05-13 | 166,000 | 166,000 | 161,000 | 165,000 | 1,055 | 1,650 |
| 2005-05-12 | 171,000 | 171,000 | 165,000 | 166,000 | 663 | 1,660 |
| 2005-05-11 | 172,000 | 175,000 | 171,000 | 171,000 | 531 | 1,710 |
| 2005-05-10 | 174,000 | 176,000 | 172,000 | 176,000 | 647 | 1,760 |
| 2005-05-09 | 180,000 | 180,000 | 174,000 | 177,000 | 936 | 1,770 |
| 2005-05-06 | 169,000 | 183,000 | 166,000 | 178,000 | 3,582 | 1,780 |
| 2005-05-02 | 165,000 | 169,000 | 162,000 | 169,000 | 1,380 | 1,690 |
| 2005-04-28 | 176,000 | 176,000 | 162,000 | 163,000 | 2,819 | 1,630 |
| 2005-04-27 | 179,000 | 179,000 | 176,000 | 178,000 | 830 | 1,780 |
| 2005-04-26 | 184,000 | 184,000 | 177,000 | 181,000 | 2,145 | 1,810 |
| 2005-04-25 | 197,000 | 198,000 | 184,000 | 185,000 | 2,337 | 1,850 |
| 2005-04-22 | 382,000 | 385,000 | 370,000 | 375,000 | 2,189 | 1,875 |
| 2005-04-21 | 358,000 | 383,000 | 358,000 | 380,000 | 1,488 | 1,900 |
| 2005-04-20 | 380,000 | 380,000 | 371,000 | 372,000 | 1,203 | 1,860 |
| 2005-04-19 | 364,000 | 373,000 | 364,000 | 370,000 | 869 | 1,850 |
| 2005-04-18 | 371,000 | 373,000 | 360,000 | 364,000 | 1,849 | 1,820 |
| 2005-04-15 | 390,000 | 390,000 | 374,000 | 381,000 | 2,048 | 1,905 |
| 2005-04-14 | 387,000 | 404,000 | 383,000 | 391,000 | 7,209 | 1,955 |
| 2005-04-13 | 358,000 | 368,000 | 358,000 | 362,000 | 1,086 | 1,810 |
| 2005-04-12 | 368,000 | 370,000 | 355,000 | 361,000 | 2,287 | 1,805 |
| 2005-04-11 | 380,000 | 383,000 | 373,000 | 376,000 | 1,352 | 1,880 |
| 2005-04-08 | 390,000 | 390,000 | 381,000 | 382,000 | 956 | 1,910 |
| 2005-04-07 | 394,000 | 394,000 | 385,000 | 387,000 | 999 | 1,935 |
| 2005-04-06 | 404,000 | 406,000 | 388,000 | 390,000 | 1,628 | 1,950 |
| 2005-04-05 | 391,000 | 404,000 | 387,000 | 399,000 | 3,374 | 1,995 |
| 2005-04-04 | 398,000 | 399,000 | 386,000 | 387,000 | 1,121 | 1,935 |
| 2005-04-01 | 385,000 | 406,000 | 378,000 | 397,000 | 3,930 | 1,985 |
| 2005-03-31 | 379,000 | 384,000 | 375,000 | 383,000 | 1,071 | 1,915 |
| 2005-03-30 | 388,000 | 389,000 | 372,000 | 376,000 | 1,200 | 1,880 |
| 2005-03-29 | 381,000 | 391,000 | 375,000 | 382,000 | 1,881 | 1,910 |
| 2005-03-28 | 402,000 | 404,000 | 382,000 | 385,000 | 2,262 | 1,925 |
| 2005-03-25 | 396,000 | 419,000 | 393,000 | 397,000 | 2,279 | 1,985 |
| 2005-03-24 | 410,000 | 410,000 | 392,000 | 398,000 | 2,905 | 1,990 |
| 2005-03-23 | 425,000 | 428,000 | 413,000 | 416,000 | 1,867 | 2,080 |
| 2005-03-22 | 440,000 | 445,000 | 430,000 | 432,000 | 1,357 | 2,160 |
| 2005-03-18 | 440,000 | 448,000 | 433,000 | 438,000 | 1,626 | 2,190 |
| 2005-03-17 | 454,000 | 457,000 | 431,000 | 437,000 | 5,042 | 2,185 |
| 2005-03-16 | 445,000 | 480,000 | 444,000 | 459,000 | 12,902 | 2,295 |
| 2005-03-15 | 418,000 | 439,000 | 411,000 | 439,000 | 4,468 | 2,195 |
| 2005-03-14 | 410,000 | 418,000 | 406,000 | 410,000 | 1,094 | 2,050 |
| 2005-03-11 | 398,000 | 426,000 | 398,000 | 410,000 | 3,416 | 2,050 |
| 2005-03-10 | 411,000 | 414,000 | 400,000 | 403,000 | 2,469 | 2,015 |
| 2005-03-09 | 393,000 | 431,000 | 389,000 | 416,000 | 9,306 | 2,080 |
| 2005-03-08 | 383,000 | 392,000 | 373,000 | 384,000 | 2,233 | 1,920 |
| 2005-03-07 | 396,000 | 414,000 | 386,000 | 386,000 | 2,167 | 1,930 |
| 2005-03-04 | 422,000 | 422,000 | 400,000 | 404,000 | 2,743 | 2,020 |
| 2005-03-03 | 430,000 | 431,000 | 420,000 | 424,000 | 1,466 | 2,120 |
| 2005-03-02 | 430,000 | 434,000 | 418,000 | 428,000 | 4,012 | 2,140 |
| 2005-03-01 | 416,000 | 438,000 | 406,000 | 416,000 | 7,441 | 2,080 |
| 2005-02-28 | 400,000 | 439,000 | 395,000 | 421,000 | 12,691 | 2,105 |
| 2005-02-25 | 344,000 | 391,000 | 343,000 | 391,000 | 11,930 | 1,955 |
| 2005-02-24 | 364,000 | 367,000 | 341,000 | 341,000 | 3,081 | 1,705 |
| 2005-02-23 | 375,000 | 381,000 | 361,000 | 367,000 | 4,543 | 1,835 |
| 2005-02-22 | 340,000 | 375,000 | 326,000 | 374,000 | 14,321 | 1,870 |
| 2005-02-21 | 395,000 | 409,000 | 375,000 | 375,000 | 4,470 | 1,875 |
| 2005-02-18 | 420,000 | 433,000 | 415,000 | 425,000 | 2,235 | 2,125 |
| 2005-02-17 | 436,000 | 442,000 | 421,000 | 421,000 | 1,862 | 2,105 |
| 2005-02-16 | 445,000 | 452,000 | 436,000 | 437,000 | 1,916 | 2,185 |
| 2005-02-15 | 436,000 | 452,000 | 433,000 | 446,000 | 2,313 | 2,230 |
| 2005-02-14 | 460,000 | 464,000 | 432,000 | 433,000 | 3,094 | 2,165 |
| 2005-02-10 | 440,000 | 469,000 | 428,000 | 459,000 | 3,975 | 2,295 |
| 2005-02-09 | 470,000 | 484,000 | 445,000 | 447,000 | 8,155 | 2,235 |
| 2005-02-08 | 402,000 | 465,000 | 396,000 | 465,000 | 9,283 | 2,325 |
| 2005-02-07 | 436,000 | 443,000 | 415,000 | 415,000 | 4,062 | 2,075 |
| 2005-02-04 | 468,000 | 474,000 | 433,000 | 456,000 | 5,773 | 2,280 |
| 2005-02-03 | 516,000 | 518,000 | 472,000 | 473,000 | 5,592 | 2,365 |
| 2005-02-02 | 509,000 | 530,000 | 500,000 | 510,000 | 6,418 | 2,550 |
| 2005-02-01 | 499,000 | 549,000 | 485,000 | 549,000 | 10,323 | 2,745 |
| 2005-01-31 | 561,000 | 574,000 | 502,000 | 503,000 | 8,521 | 2,515 |
| 2005-01-28 | 563,000 | 584,000 | 552,000 | 571,000 | 6,526 | 2,855 |
| 2005-01-27 | 610,000 | 622,000 | 560,000 | 560,000 | 15,703 | 2,800 |
| 2005-01-26 | 530,000 | 584,000 | 530,000 | 582,000 | 13,681 | 2,910 |
| 2005-01-25 | 527,000 | 588,000 | 512,000 | 520,000 | 13,694 | 2,600 |
| 2005-01-24 | 466,000 | 511,000 | 455,000 | 511,000 | 5,895 | 2,555 |
| 2005-01-21 | 460,000 | 475,000 | 450,000 | 461,000 | 3,698 | 2,305 |
| 2005-01-20 | 485,000 | 514,000 | 465,000 | 467,000 | 9,690 | 2,335 |
| 2005-01-19 | 467,000 | 477,000 | 457,000 | 477,000 | 2,285 | 2,385 |
| 2005-01-18 | 388,000 | 427,000 | 379,000 | 427,000 | 5,620 | 2,135 |
| 2005-01-17 | 377,000 | 389,000 | 374,000 | 377,000 | 800 | 1,885 |
| 2005-01-14 | 369,000 | 387,000 | 365,000 | 377,000 | 1,159 | 1,885 |
| 2005-01-13 | 395,000 | 397,000 | 378,000 | 379,000 | 1,625 | 1,895 |
| 2005-01-12 | 360,000 | 407,000 | 352,000 | 398,000 | 4,140 | 1,990 |
| 2005-01-11 | 393,000 | 394,000 | 365,000 | 370,000 | 2,231 | 1,850 |
| 2005-01-07 | 420,000 | 421,000 | 393,000 | 397,000 | 1,647 | 1,985 |
| 2005-01-06 | 400,000 | 428,000 | 392,000 | 420,000 | 2,081 | 2,100 |
| 2005-01-05 | 385,000 | 396,000 | 383,000 | 392,000 | 1,732 | 1,960 |
| 2005-01-04 | 436,000 | 436,000 | 401,000 | 405,000 | 1,060 | 2,025 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-04-25]1株→2株 [2004-10-26]1株→3株 [2001-04-24]1株→2株
