4813 (株)ACCESS 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 | 2,950,000 | 3,050,000 | 2,880,000 | 3,030,000 | 4,584 | 10,100 |
| 2005-12-29 | 2,880,000 | 2,930,000 | 2,810,000 | 2,830,000 | 2,291 | 9,433.32 |
| 2005-12-28 | 2,830,000 | 2,880,000 | 2,810,000 | 2,850,000 | 2,247 | 9,499.99 |
| 2005-12-27 | 2,760,000 | 2,830,000 | 2,730,000 | 2,830,000 | 2,381 | 9,433.32 |
| 2005-12-26 | 2,750,000 | 2,780,000 | 2,710,000 | 2,740,000 | 1,033 | 9,133.32 |
| 2005-12-22 | 2,760,000 | 2,770,000 | 2,700,000 | 2,730,000 | 818 | 9,099.99 |
| 2005-12-21 | 2,770,000 | 2,810,000 | 2,750,000 | 2,750,000 | 2,617 | 9,166.66 |
| 2005-12-20 | 2,730,000 | 2,750,000 | 2,670,000 | 2,730,000 | 1,622 | 9,099.99 |
| 2005-12-19 | 2,690,000 | 2,760,000 | 2,690,000 | 2,720,000 | 3,322 | 9,066.66 |
| 2005-12-16 | 2,630,000 | 2,700,000 | 2,600,000 | 2,670,000 | 3,292 | 8,899.99 |
| 2005-12-15 | 2,640,000 | 2,670,000 | 2,580,000 | 2,590,000 | 2,187 | 8,633.32 |
| 2005-12-14 | 2,620,000 | 2,690,000 | 2,580,000 | 2,680,000 | 2,571 | 8,933.32 |
| 2005-12-13 | 2,610,000 | 2,640,000 | 2,570,000 | 2,590,000 | 2,371 | 8,633.32 |
| 2005-12-12 | 2,540,000 | 2,600,000 | 2,510,000 | 2,600,000 | 1,826 | 8,666.66 |
| 2005-12-09 | 2,480,000 | 2,550,000 | 2,460,000 | 2,530,000 | 1,587 | 8,433.32 |
| 2005-12-08 | 2,430,000 | 2,480,000 | 2,420,000 | 2,480,000 | 1,182 | 8,266.66 |
| 2005-12-07 | 2,480,000 | 2,510,000 | 2,420,000 | 2,430,000 | 717 | 8,099.99 |
| 2005-12-06 | 2,510,000 | 2,510,000 | 2,460,000 | 2,500,000 | 1,144 | 8,333.33 |
| 2005-12-05 | 2,560,000 | 2,600,000 | 2,490,000 | 2,500,000 | 2,154 | 8,333.33 |
| 2005-12-02 | 2,460,000 | 2,570,000 | 2,440,000 | 2,550,000 | 3,290 | 8,499.99 |
| 2005-12-01 | 2,510,000 | 2,520,000 | 2,420,000 | 2,440,000 | 3,215 | 8,133.33 |
| 2005-11-30 | 2,340,000 | 2,360,000 | 2,330,000 | 2,350,000 | 476 | 7,833.33 |
| 2005-11-29 | 2,380,000 | 2,390,000 | 2,330,000 | 2,360,000 | 603 | 7,866.66 |
| 2005-11-28 | 2,400,000 | 2,400,000 | 2,370,000 | 2,400,000 | 541 | 7,999.99 |
| 2005-11-25 | 2,350,000 | 2,380,000 | 2,310,000 | 2,380,000 | 582 | 7,933.33 |
| 2005-11-24 | 2,440,000 | 2,450,000 | 2,350,000 | 2,350,000 | 1,487 | 7,833.33 |
| 2005-11-22 | 2,420,000 | 2,430,000 | 2,380,000 | 2,410,000 | 658 | 8,033.33 |
| 2005-11-21 | 2,420,000 | 2,490,000 | 2,410,000 | 2,420,000 | 3,168 | 8,066.66 |
| 2005-11-18 | 2,350,000 | 2,430,000 | 2,350,000 | 2,410,000 | 1,237 | 8,033.33 |
| 2005-11-17 | 2,390,000 | 2,400,000 | 2,340,000 | 2,350,000 | 732 | 7,833.33 |
| 2005-11-16 | 2,420,000 | 2,450,000 | 2,370,000 | 2,380,000 | 1,352 | 7,933.33 |
| 2005-11-15 | 2,400,000 | 2,470,000 | 2,380,000 | 2,410,000 | 4,154 | 8,033.33 |
| 2005-11-14 | 2,290,000 | 2,410,000 | 2,260,000 | 2,380,000 | 5,926 | 7,933.33 |
| 2005-11-11 | 2,310,000 | 2,320,000 | 2,270,000 | 2,280,000 | 1,480 | 7,599.99 |
| 2005-11-10 | 2,260,000 | 2,330,000 | 2,210,000 | 2,310,000 | 2,974 | 7,699.99 |
| 2005-11-09 | 2,160,000 | 2,290,000 | 2,160,000 | 2,280,000 | 3,001 | 7,599.99 |
| 2005-11-08 | 2,190,000 | 2,190,000 | 2,150,000 | 2,160,000 | 599 | 7,199.99 |
| 2005-11-07 | 2,180,000 | 2,210,000 | 2,160,000 | 2,190,000 | 1,518 | 7,299.99 |
| 2005-11-04 | 2,250,000 | 2,250,000 | 2,190,000 | 2,210,000 | 877 | 7,366.66 |
| 2005-11-02 | 2,290,000 | 2,290,000 | 2,240,000 | 2,260,000 | 605 | 7,533.33 |
| 2005-11-01 | 2,290,000 | 2,300,000 | 2,270,000 | 2,280,000 | 469 | 7,599.99 |
| 2005-10-31 | 2,270,000 | 2,280,000 | 2,240,000 | 2,270,000 | 727 | 7,566.66 |
| 2005-10-28 | 2,230,000 | 2,260,000 | 2,220,000 | 2,250,000 | 544 | 7,499.99 |
| 2005-10-27 | 2,220,000 | 2,240,000 | 2,190,000 | 2,230,000 | 594 | 7,433.33 |
| 2005-10-26 | 2,290,000 | 2,310,000 | 2,230,000 | 2,230,000 | 743 | 7,433.33 |
| 2005-10-25 | 2,280,000 | 2,310,000 | 2,250,000 | 2,270,000 | 1,663 | 7,566.66 |
| 2005-10-24 | 2,170,000 | 2,260,000 | 2,160,000 | 2,250,000 | 2,714 | 7,499.99 |
| 2005-10-21 | 2,140,000 | 2,190,000 | 2,130,000 | 2,160,000 | 1,156 | 7,199.99 |
| 2005-10-20 | 2,140,000 | 2,180,000 | 2,130,000 | 2,150,000 | 1,240 | 7,166.66 |
| 2005-10-19 | 2,160,000 | 2,160,000 | 2,130,000 | 2,150,000 | 586 | 7,166.66 |
| 2005-10-18 | 2,190,000 | 2,190,000 | 2,160,000 | 2,170,000 | 851 | 7,233.33 |
| 2005-10-17 | 2,170,000 | 2,230,000 | 2,160,000 | 2,190,000 | 1,941 | 7,299.99 |
| 2005-10-14 | 2,170,000 | 2,170,000 | 2,140,000 | 2,160,000 | 511 | 7,199.99 |
| 2005-10-13 | 2,170,000 | 2,210,000 | 2,150,000 | 2,160,000 | 776 | 7,199.99 |
| 2005-10-12 | 2,210,000 | 2,240,000 | 2,160,000 | 2,170,000 | 1,229 | 7,233.33 |
| 2005-10-11 | 2,180,000 | 2,210,000 | 2,130,000 | 2,210,000 | 1,564 | 7,366.66 |
| 2005-10-07 | 2,180,000 | 2,180,000 | 2,140,000 | 2,140,000 | 692 | 7,133.33 |
| 2005-10-06 | 2,160,000 | 2,170,000 | 2,130,000 | 2,140,000 | 837 | 7,133.33 |
| 2005-10-05 | 2,200,000 | 2,230,000 | 2,160,000 | 2,180,000 | 1,120 | 7,266.66 |
| 2005-10-04 | 2,230,000 | 2,270,000 | 2,180,000 | 2,210,000 | 1,381 | 7,366.66 |
| 2005-10-03 | 2,280,000 | 2,360,000 | 2,250,000 | 2,250,000 | 2,699 | 7,499.99 |
| 2005-09-30 | 2,150,000 | 2,300,000 | 2,130,000 | 2,280,000 | 2,627 | 7,599.99 |
| 2005-09-29 | 2,240,000 | 2,260,000 | 2,120,000 | 2,160,000 | 2,073 | 7,199.99 |
| 2005-09-28 | 2,170,000 | 2,280,000 | 2,100,000 | 2,270,000 | 4,075 | 7,566.66 |
| 2005-09-27 | 2,330,000 | 2,350,000 | 2,190,000 | 2,210,000 | 2,806 | 7,366.66 |
| 2005-09-26 | 2,360,000 | 2,390,000 | 2,320,000 | 2,350,000 | 2,061 | 7,833.33 |
| 2005-09-22 | 2,370,000 | 2,460,000 | 2,340,000 | 2,440,000 | 3,028 | 8,133.33 |
| 2005-09-21 | 2,550,000 | 2,550,000 | 2,390,000 | 2,400,000 | 3,020 | 7,999.99 |
| 2005-09-20 | 2,580,000 | 2,620,000 | 2,550,000 | 2,560,000 | 1,323 | 8,533.32 |
| 2005-09-16 | 2,580,000 | 2,620,000 | 2,560,000 | 2,620,000 | 2,652 | 8,733.32 |
| 2005-09-15 | 2,650,000 | 2,660,000 | 2,530,000 | 2,550,000 | 3,548 | 8,499.99 |
| 2005-09-14 | 2,620,000 | 2,730,000 | 2,610,000 | 2,670,000 | 3,488 | 8,899.99 |
| 2005-09-13 | 2,760,000 | 2,790,000 | 2,650,000 | 2,660,000 | 4,913 | 8,866.66 |
| 2005-09-12 | 2,850,000 | 2,930,000 | 2,820,000 | 2,840,000 | 5,032 | 9,466.66 |
| 2005-09-09 | 2,720,000 | 2,870,000 | 2,710,000 | 2,810,000 | 9,803 | 9,366.66 |
| 2005-09-08 | 2,620,000 | 2,740,000 | 2,600,000 | 2,740,000 | 3,508 | 9,133.32 |
| 2005-09-07 | 2,700,000 | 2,730,000 | 2,590,000 | 2,630,000 | 2,457 | 8,766.66 |
| 2005-09-06 | 2,700,000 | 2,780,000 | 2,670,000 | 2,670,000 | 3,359 | 8,899.99 |
| 2005-09-05 | 2,620,000 | 2,730,000 | 2,600,000 | 2,700,000 | 4,522 | 8,999.99 |
| 2005-09-02 | 2,540,000 | 2,650,000 | 2,510,000 | 2,650,000 | 3,664 | 8,833.32 |
| 2005-09-01 | 2,560,000 | 2,570,000 | 2,520,000 | 2,540,000 | 2,168 | 8,466.66 |
| 2005-08-31 | 2,450,000 | 2,530,000 | 2,450,000 | 2,520,000 | 4,370 | 8,399.99 |
| 2005-08-30 | 2,420,000 | 2,460,000 | 2,400,000 | 2,440,000 | 1,703 | 8,133.33 |
| 2005-08-29 | 2,410,000 | 2,430,000 | 2,390,000 | 2,400,000 | 1,109 | 7,999.99 |
| 2005-08-26 | 2,370,000 | 2,460,000 | 2,350,000 | 2,410,000 | 2,935 | 8,033.33 |
| 2005-08-25 | 2,370,000 | 2,390,000 | 2,350,000 | 2,350,000 | 1,067 | 7,833.33 |
| 2005-08-24 | 2,370,000 | 2,410,000 | 2,330,000 | 2,390,000 | 1,755 | 7,966.66 |
| 2005-08-23 | 2,400,000 | 2,400,000 | 2,360,000 | 2,380,000 | 711 | 7,933.33 |
| 2005-08-22 | 2,420,000 | 2,440,000 | 2,380,000 | 2,390,000 | 1,551 | 7,966.66 |
| 2005-08-19 | 2,440,000 | 2,510,000 | 2,400,000 | 2,420,000 | 6,025 | 8,066.66 |
| 2005-08-18 | 2,300,000 | 2,490,000 | 2,290,000 | 2,460,000 | 6,539 | 8,199.99 |
| 2005-08-17 | 2,290,000 | 2,320,000 | 2,270,000 | 2,290,000 | 876 | 7,633.33 |
| 2005-08-16 | 2,280,000 | 2,300,000 | 2,270,000 | 2,290,000 | 607 | 7,633.33 |
| 2005-08-15 | 2,320,000 | 2,330,000 | 2,280,000 | 2,300,000 | 855 | 7,666.66 |
| 2005-08-12 | 2,310,000 | 2,340,000 | 2,280,000 | 2,330,000 | 813 | 7,766.66 |
| 2005-08-11 | 2,350,000 | 2,350,000 | 2,300,000 | 2,300,000 | 770 | 7,666.66 |
| 2005-08-10 | 2,370,000 | 2,390,000 | 2,330,000 | 2,330,000 | 1,225 | 7,766.66 |
| 2005-08-09 | 2,300,000 | 2,370,000 | 2,290,000 | 2,350,000 | 2,360 | 7,833.33 |
| 2005-08-08 | 2,220,000 | 2,310,000 | 2,220,000 | 2,290,000 | 1,945 | 7,633.33 |
| 2005-08-05 | 2,330,000 | 2,380,000 | 2,280,000 | 2,300,000 | 1,921 | 7,666.66 |
| 2005-08-04 | 2,330,000 | 2,360,000 | 2,260,000 | 2,340,000 | 2,229 | 7,799.99 |
| 2005-08-03 | 2,460,000 | 2,470,000 | 2,370,000 | 2,400,000 | 2,119 | 7,999.99 |
| 2005-08-02 | 2,420,000 | 2,490,000 | 2,370,000 | 2,480,000 | 4,927 | 8,266.66 |
| 2005-08-01 | 2,310,000 | 2,410,000 | 2,280,000 | 2,400,000 | 4,178 | 7,999.99 |
| 2005-07-29 | 2,210,000 | 2,280,000 | 2,210,000 | 2,270,000 | 1,065 | 7,566.66 |
| 2005-07-28 | 2,210,000 | 2,210,000 | 2,190,000 | 2,200,000 | 284 | 7,333.33 |
| 2005-07-27 | 2,210,000 | 2,240,000 | 2,200,000 | 2,200,000 | 736 | 7,333.33 |
| 2005-07-26 | 2,220,000 | 2,230,000 | 2,180,000 | 2,190,000 | 600 | 7,299.99 |
| 2005-07-25 | 2,220,000 | 2,270,000 | 2,210,000 | 2,210,000 | 887 | 7,366.66 |
| 2005-07-22 | 2,210,000 | 2,220,000 | 2,200,000 | 2,210,000 | 375 | 7,366.66 |
| 2005-07-21 | 2,240,000 | 2,250,000 | 2,210,000 | 2,230,000 | 453 | 7,433.33 |
| 2005-07-20 | 2,220,000 | 2,230,000 | 2,210,000 | 2,210,000 | 298 | 7,366.66 |
| 2005-07-19 | 2,250,000 | 2,260,000 | 2,200,000 | 2,200,000 | 713 | 7,333.33 |
| 2005-07-15 | 2,270,000 | 2,280,000 | 2,240,000 | 2,250,000 | 497 | 7,499.99 |
| 2005-07-14 | 2,240,000 | 2,270,000 | 2,220,000 | 2,260,000 | 858 | 7,533.33 |
| 2005-07-13 | 2,280,000 | 2,290,000 | 2,230,000 | 2,230,000 | 718 | 7,433.33 |
| 2005-07-12 | 2,290,000 | 2,290,000 | 2,270,000 | 2,270,000 | 462 | 7,566.66 |
| 2005-07-11 | 2,320,000 | 2,320,000 | 2,270,000 | 2,290,000 | 565 | 7,633.33 |
| 2005-07-08 | 2,280,000 | 2,330,000 | 2,260,000 | 2,280,000 | 1,377 | 7,599.99 |
| 2005-07-07 | 2,260,000 | 2,280,000 | 2,250,000 | 2,280,000 | 417 | 7,599.99 |
| 2005-07-06 | 2,270,000 | 2,290,000 | 2,240,000 | 2,280,000 | 675 | 7,599.99 |
| 2005-07-05 | 2,320,000 | 2,320,000 | 2,240,000 | 2,250,000 | 1,116 | 7,499.99 |
| 2005-07-04 | 2,350,000 | 2,380,000 | 2,310,000 | 2,330,000 | 1,464 | 7,766.66 |
| 2005-07-01 | 2,280,000 | 2,370,000 | 2,250,000 | 2,320,000 | 2,398 | 7,733.33 |
| 2005-06-30 | 2,310,000 | 2,410,000 | 2,240,000 | 2,280,000 | 2,064 | 7,599.99 |
| 2005-06-29 | 2,410,000 | 2,480,000 | 2,320,000 | 2,330,000 | 4,200 | 7,766.66 |
| 2005-06-28 | 2,220,000 | 2,370,000 | 2,210,000 | 2,350,000 | 4,517 | 7,833.33 |
| 2005-06-27 | 2,180,000 | 2,230,000 | 2,150,000 | 2,200,000 | 2,891 | 7,333.33 |
| 2005-06-24 | 2,030,000 | 2,180,000 | 2,020,000 | 2,150,000 | 3,982 | 7,166.66 |
| 2005-06-23 | 2,100,000 | 2,150,000 | 2,040,000 | 2,050,000 | 4,583 | 6,833.33 |
| 2005-06-22 | 1,920,000 | 2,110,000 | 1,880,000 | 2,110,000 | 5,156 | 7,033.33 |
| 2005-06-21 | 1,840,000 | 1,920,000 | 1,830,000 | 1,910,000 | 1,210 | 6,366.66 |
| 2005-06-20 | 1,820,000 | 1,830,000 | 1,800,000 | 1,810,000 | 636 | 6,033.33 |
| 2005-06-17 | 1,840,000 | 1,860,000 | 1,800,000 | 1,830,000 | 1,148 | 6,099.99 |
| 2005-06-16 | 1,920,000 | 1,940,000 | 1,850,000 | 1,870,000 | 1,427 | 6,233.33 |
| 2005-06-15 | 1,880,000 | 1,900,000 | 1,850,000 | 1,900,000 | 1,118 | 6,333.33 |
| 2005-06-14 | 1,990,000 | 2,030,000 | 1,850,000 | 1,870,000 | 3,606 | 6,233.33 |
| 2005-06-13 | 1,870,000 | 1,960,000 | 1,850,000 | 1,950,000 | 2,607 | 6,499.99 |
| 2005-06-10 | 1,800,000 | 1,840,000 | 1,790,000 | 1,820,000 | 2,457 | 6,066.66 |
| 2005-06-09 | 1,760,000 | 1,810,000 | 1,750,000 | 1,760,000 | 1,477 | 5,866.66 |
| 2005-06-08 | 1,810,000 | 1,820,000 | 1,740,000 | 1,760,000 | 1,523 | 5,866.66 |
| 2005-06-07 | 1,860,000 | 1,870,000 | 1,780,000 | 1,790,000 | 1,883 | 5,966.66 |
| 2005-06-06 | 1,860,000 | 1,900,000 | 1,840,000 | 1,840,000 | 1,647 | 6,133.33 |
| 2005-06-03 | 1,960,000 | 1,970,000 | 1,900,000 | 1,920,000 | 1,352 | 6,399.99 |
| 2005-06-02 | 2,030,000 | 2,060,000 | 1,970,000 | 1,970,000 | 2,459 | 6,566.66 |
| 2005-06-01 | 1,860,000 | 2,010,000 | 1,850,000 | 1,980,000 | 4,052 | 6,599.99 |
| 2005-05-31 | 1,770,000 | 1,870,000 | 1,700,000 | 1,850,000 | 3,616 | 6,166.66 |
| 2005-05-30 | 1,830,000 | 1,930,000 | 1,770,000 | 1,790,000 | 5,984 | 5,966.66 |
| 2005-05-27 | 1,830,000 | 1,830,000 | 1,830,000 | 1,830,000 | 2,188 | 6,099.99 |
| 2005-05-26 | 2,250,000 | 2,270,000 | 2,170,000 | 2,230,000 | 1,095 | 7,433.33 |
| 2005-05-25 | 2,350,000 | 2,370,000 | 2,260,000 | 2,290,000 | 959 | 7,633.33 |
| 2005-05-24 | 2,350,000 | 2,430,000 | 2,330,000 | 2,360,000 | 644 | 7,866.66 |
| 2005-05-23 | 2,380,000 | 2,390,000 | 2,350,000 | 2,360,000 | 488 | 7,866.66 |
| 2005-05-20 | 2,470,000 | 2,480,000 | 2,410,000 | 2,410,000 | 493 | 8,033.33 |
| 2005-05-19 | 2,370,000 | 2,490,000 | 2,350,000 | 2,470,000 | 1,191 | 8,233.33 |
| 2005-05-18 | 2,360,000 | 2,370,000 | 2,310,000 | 2,320,000 | 1,033 | 7,733.33 |
| 2005-05-17 | 2,460,000 | 2,480,000 | 2,260,000 | 2,310,000 | 1,912 | 7,699.99 |
| 2005-05-16 | 2,500,000 | 2,520,000 | 2,420,000 | 2,440,000 | 892 | 8,133.33 |
| 2005-05-13 | 2,540,000 | 2,540,000 | 2,510,000 | 2,530,000 | 591 | 8,433.32 |
| 2005-05-12 | 2,600,000 | 2,610,000 | 2,550,000 | 2,550,000 | 495 | 8,499.99 |
| 2005-05-11 | 2,600,000 | 2,620,000 | 2,590,000 | 2,590,000 | 272 | 8,633.32 |
| 2005-05-10 | 2,660,000 | 2,660,000 | 2,620,000 | 2,620,000 | 526 | 8,733.32 |
| 2005-05-09 | 2,610,000 | 2,690,000 | 2,580,000 | 2,660,000 | 1,193 | 8,866.66 |
| 2005-05-06 | 2,560,000 | 2,590,000 | 2,530,000 | 2,590,000 | 764 | 8,633.32 |
| 2005-05-02 | 2,580,000 | 2,590,000 | 2,540,000 | 2,560,000 | 481 | 8,533.32 |
| 2005-04-28 | 2,600,000 | 2,620,000 | 2,570,000 | 2,590,000 | 537 | 8,633.32 |
| 2005-04-27 | 2,580,000 | 2,620,000 | 2,570,000 | 2,590,000 | 653 | 8,633.32 |
| 2005-04-26 | 2,640,000 | 2,650,000 | 2,580,000 | 2,600,000 | 809 | 8,666.66 |
| 2005-04-25 | 2,630,000 | 2,690,000 | 2,630,000 | 2,660,000 | 580 | 8,866.66 |
| 2005-04-22 | 2,730,000 | 2,730,000 | 2,660,000 | 2,660,000 | 672 | 8,866.66 |
| 2005-04-21 | 2,590,000 | 2,670,000 | 2,560,000 | 2,670,000 | 828 | 8,899.99 |
| 2005-04-20 | 2,680,000 | 2,680,000 | 2,630,000 | 2,630,000 | 692 | 8,766.66 |
| 2005-04-19 | 2,650,000 | 2,660,000 | 2,610,000 | 2,640,000 | 855 | 8,799.99 |
| 2005-04-18 | 2,630,000 | 2,650,000 | 2,580,000 | 2,590,000 | 1,547 | 8,633.32 |
| 2005-04-15 | 2,740,000 | 2,760,000 | 2,700,000 | 2,700,000 | 1,214 | 8,999.99 |
| 2005-04-14 | 2,670,000 | 2,770,000 | 2,660,000 | 2,770,000 | 2,036 | 9,233.32 |
| 2005-04-13 | 2,730,000 | 2,740,000 | 2,680,000 | 2,690,000 | 941 | 8,966.66 |
| 2005-04-12 | 2,780,000 | 2,810,000 | 2,700,000 | 2,710,000 | 1,184 | 9,033.32 |
| 2005-04-11 | 2,770,000 | 2,830,000 | 2,740,000 | 2,760,000 | 1,109 | 9,199.99 |
| 2005-04-08 | 2,830,000 | 2,840,000 | 2,780,000 | 2,800,000 | 909 | 9,333.32 |
| 2005-04-07 | 2,830,000 | 2,850,000 | 2,780,000 | 2,800,000 | 1,179 | 9,333.32 |
| 2005-04-06 | 2,910,000 | 2,930,000 | 2,850,000 | 2,850,000 | 1,241 | 9,499.99 |
| 2005-04-05 | 2,890,000 | 2,890,000 | 2,830,000 | 2,850,000 | 1,202 | 9,499.99 |
| 2005-04-04 | 2,880,000 | 2,940,000 | 2,870,000 | 2,900,000 | 2,007 | 9,666.66 |
| 2005-04-01 | 2,820,000 | 2,890,000 | 2,790,000 | 2,890,000 | 2,426 | 9,633.32 |
| 2005-03-31 | 2,730,000 | 2,800,000 | 2,720,000 | 2,780,000 | 1,340 | 9,266.66 |
| 2005-03-30 | 2,710,000 | 2,750,000 | 2,690,000 | 2,700,000 | 661 | 8,999.99 |
| 2005-03-29 | 2,730,000 | 2,730,000 | 2,650,000 | 2,730,000 | 879 | 9,099.99 |
| 2005-03-28 | 2,740,000 | 2,790,000 | 2,680,000 | 2,690,000 | 1,519 | 8,966.66 |
| 2005-03-25 | 2,750,000 | 2,830,000 | 2,700,000 | 2,810,000 | 2,008 | 9,366.66 |
| 2005-03-24 | 2,580,000 | 2,720,000 | 2,570,000 | 2,670,000 | 917 | 8,899.99 |
| 2005-03-23 | 2,680,000 | 2,700,000 | 2,590,000 | 2,610,000 | 1,281 | 8,699.99 |
| 2005-03-22 | 2,750,000 | 2,750,000 | 2,700,000 | 2,700,000 | 456 | 8,999.99 |
| 2005-03-18 | 2,790,000 | 2,810,000 | 2,760,000 | 2,770,000 | 623 | 9,233.32 |
| 2005-03-17 | 2,770,000 | 2,840,000 | 2,760,000 | 2,800,000 | 1,023 | 9,333.32 |
| 2005-03-16 | 2,690,000 | 2,810,000 | 2,690,000 | 2,810,000 | 518 | 9,366.66 |
| 2005-03-15 | 2,810,000 | 2,820,000 | 2,710,000 | 2,730,000 | 920 | 9,099.99 |
| 2005-03-14 | 2,850,000 | 2,880,000 | 2,790,000 | 2,810,000 | 1,519 | 9,366.66 |
| 2005-03-11 | 2,710,000 | 2,830,000 | 2,690,000 | 2,820,000 | 1,902 | 9,399.99 |
| 2005-03-10 | 2,670,000 | 2,730,000 | 2,650,000 | 2,690,000 | 943 | 8,966.66 |
| 2005-03-09 | 2,620,000 | 2,680,000 | 2,610,000 | 2,660,000 | 720 | 8,866.66 |
| 2005-03-08 | 2,680,000 | 2,690,000 | 2,610,000 | 2,640,000 | 803 | 8,799.99 |
| 2005-03-07 | 2,750,000 | 2,750,000 | 2,680,000 | 2,680,000 | 561 | 8,933.32 |
| 2005-03-04 | 2,710,000 | 2,750,000 | 2,670,000 | 2,720,000 | 816 | 9,066.66 |
| 2005-03-03 | 2,840,000 | 2,840,000 | 2,710,000 | 2,710,000 | 1,072 | 9,033.32 |
| 2005-03-02 | 2,840,000 | 2,880,000 | 2,830,000 | 2,840,000 | 679 | 9,466.66 |
| 2005-03-01 | 2,860,000 | 2,860,000 | 2,820,000 | 2,840,000 | 590 | 9,466.66 |
| 2005-02-28 | 2,830,000 | 2,870,000 | 2,800,000 | 2,850,000 | 1,423 | 9,499.99 |
| 2005-02-25 | 2,800,000 | 2,800,000 | 2,760,000 | 2,790,000 | 772 | 9,299.99 |
| 2005-02-24 | 2,770,000 | 2,810,000 | 2,730,000 | 2,750,000 | 782 | 9,166.66 |
| 2005-02-23 | 2,710,000 | 2,800,000 | 2,700,000 | 2,740,000 | 1,364 | 9,133.32 |
| 2005-02-22 | 2,660,000 | 2,750,000 | 2,660,000 | 2,750,000 | 2,755 | 9,166.66 |
| 2005-02-21 | 2,450,000 | 2,630,000 | 2,440,000 | 2,630,000 | 1,993 | 8,766.66 |
| 2005-02-18 | 2,560,000 | 2,570,000 | 2,470,000 | 2,490,000 | 2,102 | 8,299.99 |
| 2005-02-17 | 2,640,000 | 2,710,000 | 2,570,000 | 2,580,000 | 2,623 | 8,599.99 |
| 2005-02-16 | 2,600,000 | 2,670,000 | 2,540,000 | 2,670,000 | 2,537 | 8,899.99 |
| 2005-02-15 | 2,720,000 | 2,730,000 | 2,640,000 | 2,640,000 | 1,368 | 8,799.99 |
| 2005-02-14 | 2,820,000 | 2,830,000 | 2,720,000 | 2,740,000 | 1,124 | 9,133.32 |
| 2005-02-10 | 2,710,000 | 2,800,000 | 2,700,000 | 2,780,000 | 2,181 | 9,266.66 |
| 2005-02-09 | 2,780,000 | 2,780,000 | 2,720,000 | 2,720,000 | 1,160 | 9,066.66 |
| 2005-02-08 | 2,780,000 | 2,840,000 | 2,750,000 | 2,790,000 | 1,287 | 9,299.99 |
| 2005-02-07 | 2,920,000 | 2,940,000 | 2,820,000 | 2,820,000 | 1,419 | 9,399.99 |
| 2005-02-04 | 2,800,000 | 2,920,000 | 2,670,000 | 2,880,000 | 3,480 | 9,599.99 |
| 2005-02-03 | 2,900,000 | 2,940,000 | 2,820,000 | 2,820,000 | 2,756 | 9,399.99 |
| 2005-02-02 | 3,080,000 | 3,090,000 | 2,960,000 | 2,970,000 | 1,839 | 9,899.99 |
| 2005-02-01 | 3,120,000 | 3,160,000 | 3,060,000 | 3,080,000 | 1,319 | 10,266.70 |
| 2005-01-31 | 3,070,000 | 3,090,000 | 3,040,000 | 3,080,000 | 556 | 10,266.70 |
| 2005-01-28 | 3,120,000 | 3,120,000 | 3,040,000 | 3,070,000 | 1,295 | 10,233.30 |
| 2005-01-27 | 3,160,000 | 3,160,000 | 3,080,000 | 3,100,000 | 856 | 10,333.30 |
| 2005-01-26 | 3,110,000 | 3,200,000 | 3,080,000 | 3,120,000 | 2,068 | 10,400 |
| 2005-01-25 | 3,090,000 | 3,130,000 | 3,050,000 | 3,070,000 | 1,052 | 10,233.30 |
| 2005-01-24 | 3,070,000 | 3,100,000 | 3,030,000 | 3,080,000 | 1,297 | 10,266.70 |
| 2005-01-21 | 3,080,000 | 3,150,000 | 3,060,000 | 3,100,000 | 1,481 | 10,333.30 |
| 2005-01-20 | 3,130,000 | 3,220,000 | 3,070,000 | 3,100,000 | 2,746 | 10,333.30 |
| 2005-01-19 | 3,280,000 | 3,380,000 | 3,180,000 | 3,200,000 | 3,818 | 10,666.70 |
| 2005-01-18 | 3,280,000 | 3,300,000 | 3,190,000 | 3,270,000 | 2,853 | 10,900 |
| 2005-01-17 | 3,100,000 | 3,330,000 | 3,060,000 | 3,330,000 | 3,148 | 11,100 |
| 2005-01-14 | 3,060,000 | 3,130,000 | 3,030,000 | 3,090,000 | 1,154 | 10,300 |
| 2005-01-13 | 3,150,000 | 3,170,000 | 3,080,000 | 3,100,000 | 2,076 | 10,333.30 |
| 2005-01-12 | 2,950,000 | 3,070,000 | 2,920,000 | 3,070,000 | 1,930 | 10,233.30 |
| 2005-01-11 | 3,050,000 | 3,050,000 | 2,940,000 | 2,990,000 | 1,795 | 9,966.66 |
| 2005-01-07 | 3,100,000 | 3,100,000 | 3,030,000 | 3,060,000 | 1,329 | 10,200 |
| 2005-01-06 | 3,020,000 | 3,120,000 | 3,010,000 | 3,070,000 | 1,878 | 10,233.30 |
| 2005-01-05 | 3,070,000 | 3,190,000 | 3,040,000 | 3,070,000 | 3,272 | 10,233.30 |
| 2005-01-04 | 2,930,000 | 3,100,000 | 2,920,000 | 3,090,000 | 2,617 | 10,300 |
分割・併合履歴 ： [2013-07-29]1株→100株 [2006-02-23]1株→3株 [2004-05-26]1株→5株
