4814 ネクストウェア(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 | 78,000 | 79,000 | 77,400 | 79,000 | 165 | 790 |
| 2005-12-29 | 77,500 | 78,600 | 77,000 | 77,400 | 526 | 774 |
| 2005-12-28 | 74,500 | 77,000 | 74,400 | 76,600 | 217 | 766 |
| 2005-12-27 | 75,500 | 77,500 | 73,500 | 74,200 | 398 | 742 |
| 2005-12-26 | 72,500 | 78,200 | 72,000 | 76,500 | 508 | 765 |
| 2005-12-22 | 75,000 | 75,000 | 71,500 | 72,800 | 367 | 728 |
| 2005-12-21 | 78,200 | 79,000 | 75,000 | 75,600 | 692 | 756 |
| 2005-12-20 | 75,000 | 78,000 | 74,000 | 78,000 | 713 | 780 |
| 2005-12-19 | 75,900 | 75,900 | 70,800 | 73,000 | 454 | 730 |
| 2005-12-16 | 75,000 | 76,200 | 74,000 | 74,900 | 447 | 749 |
| 2005-12-15 | 74,900 | 79,200 | 72,000 | 73,500 | 1,769 | 735 |
| 2005-12-14 | 67,000 | 70,900 | 66,500 | 70,900 | 1,326 | 709 |
| 2005-12-13 | 66,800 | 66,800 | 65,400 | 65,900 | 510 | 659 |
| 2005-12-12 | 66,700 | 66,700 | 65,000 | 65,300 | 376 | 653 |
| 2005-12-09 | 64,500 | 66,400 | 64,200 | 66,200 | 190 | 662 |
| 2005-12-08 | 66,400 | 66,600 | 63,900 | 63,900 | 444 | 639 |
| 2005-12-07 | 64,800 | 66,600 | 64,800 | 66,100 | 386 | 661 |
| 2005-12-06 | 65,700 | 65,700 | 64,300 | 64,300 | 245 | 643 |
| 2005-12-05 | 66,900 | 66,900 | 65,000 | 65,700 | 330 | 657 |
| 2005-12-02 | 69,000 | 69,200 | 66,200 | 66,900 | 327 | 669 |
| 2005-12-01 | 69,400 | 69,700 | 68,500 | 69,200 | 360 | 692 |
| 2005-11-30 | 65,500 | 68,600 | 65,500 | 68,600 | 374 | 686 |
| 2005-11-29 | 66,000 | 66,000 | 64,200 | 65,400 | 356 | 654 |
| 2005-11-28 | 66,000 | 66,300 | 64,100 | 65,300 | 553 | 653 |
| 2005-11-25 | 69,000 | 69,000 | 66,100 | 66,300 | 253 | 663 |
| 2005-11-24 | 69,800 | 69,800 | 68,200 | 68,800 | 384 | 688 |
| 2005-11-22 | 70,000 | 71,000 | 68,200 | 70,000 | 551 | 700 |
| 2005-11-21 | 72,000 | 73,000 | 70,500 | 70,600 | 501 | 706 |
| 2005-11-18 | 68,000 | 69,700 | 68,000 | 68,500 | 596 | 685 |
| 2005-11-17 | 76,500 | 76,500 | 70,400 | 71,000 | 1,409 | 710 |
| 2005-11-16 | 78,500 | 79,000 | 77,000 | 78,100 | 68 | 781 |
| 2005-11-15 | 79,800 | 79,800 | 77,500 | 78,400 | 124 | 784 |
| 2005-11-14 | 77,500 | 78,300 | 77,000 | 77,800 | 93 | 778 |
| 2005-11-11 | 76,400 | 77,900 | 76,400 | 77,700 | 97 | 777 |
| 2005-11-10 | 77,000 | 77,000 | 76,200 | 76,300 | 33 | 763 |
| 2005-11-09 | 76,000 | 77,600 | 76,000 | 77,000 | 20 | 770 |
| 2005-11-08 | 76,500 | 77,700 | 76,000 | 77,500 | 92 | 775 |
| 2005-11-07 | 79,700 | 79,800 | 77,000 | 77,900 | 71 | 779 |
| 2005-11-04 | 82,000 | 82,000 | 76,700 | 79,800 | 86 | 798 |
| 2005-11-02 | 82,000 | 82,000 | 78,000 | 80,000 | 93 | 800 |
| 2005-11-01 | 77,200 | 79,000 | 76,700 | 79,000 | 51 | 790 |
| 2005-10-31 | 77,100 | 77,100 | 76,400 | 76,500 | 18 | 765 |
| 2005-10-28 | 76,500 | 77,200 | 76,200 | 76,400 | 44 | 764 |
| 2005-10-27 | 78,000 | 78,000 | 76,100 | 76,400 | 74 | 764 |
| 2005-10-26 | 82,900 | 82,900 | 78,500 | 79,000 | 99 | 790 |
| 2005-10-25 | 82,200 | 82,200 | 78,800 | 79,900 | 124 | 799 |
| 2005-10-24 | 88,000 | 89,400 | 80,300 | 82,200 | 471 | 822 |
| 2005-10-21 | 78,000 | 87,000 | 77,500 | 87,000 | 356 | 870 |
| 2005-10-20 | 73,500 | 77,000 | 73,000 | 77,000 | 76 | 770 |
| 2005-10-19 | 73,500 | 74,000 | 72,900 | 73,500 | 73 | 735 |
| 2005-10-18 | 73,000 | 74,100 | 72,500 | 73,000 | 80 | 730 |
| 2005-10-17 | 77,000 | 77,000 | 76,000 | 76,000 | 103 | 760 |
| 2005-10-14 | 77,000 | 77,000 | 76,500 | 76,500 | 119 | 765 |
| 2005-10-13 | 76,300 | 76,900 | 76,300 | 76,900 | 45 | 769 |
| 2005-10-12 | 78,000 | 78,000 | 76,100 | 76,300 | 77 | 763 |
| 2005-10-11 | 77,100 | 79,100 | 77,100 | 79,100 | 75 | 791 |
| 2005-10-07 | 78,600 | 78,600 | 77,000 | 77,100 | 57 | 771 |
| 2005-10-06 | 81,000 | 81,000 | 79,300 | 79,500 | 39 | 795 |
| 2005-10-05 | 78,000 | 81,000 | 78,000 | 80,500 | 90 | 805 |
| 2005-10-04 | 78,800 | 79,000 | 77,800 | 77,800 | 104 | 778 |
| 2005-10-03 | 77,500 | 79,000 | 76,400 | 77,800 | 180 | 778 |
| 2005-09-30 | 79,800 | 79,800 | 74,300 | 77,500 | 200 | 775 |
| 2005-09-29 | 89,200 | 89,200 | 79,400 | 81,600 | 499 | 816 |
| 2005-09-28 | 89,500 | 94,000 | 88,000 | 89,400 | 831 | 894 |
| 2005-09-27 | 88,500 | 88,500 | 85,000 | 88,500 | 1,436 | 885 |
| 2005-09-26 | 330,000 | 332,000 | 314,000 | 314,000 | 640 | 785 |
| 2005-09-22 | 332,000 | 339,000 | 331,000 | 331,000 | 346 | 827.50 |
| 2005-09-21 | 357,000 | 357,000 | 346,000 | 347,000 | 308 | 867.50 |
| 2005-09-20 | 363,000 | 363,000 | 356,000 | 357,000 | 296 | 892.50 |
| 2005-09-16 | 357,000 | 362,000 | 345,000 | 354,000 | 402 | 885 |
| 2005-09-15 | 342,000 | 358,000 | 342,000 | 352,000 | 493 | 880 |
| 2005-09-14 | 339,000 | 344,000 | 335,000 | 342,000 | 358 | 855 |
| 2005-09-13 | 330,000 | 341,000 | 326,000 | 339,000 | 637 | 847.50 |
| 2005-09-12 | 334,000 | 339,000 | 323,000 | 327,000 | 627 | 817.50 |
| 2005-09-09 | 355,000 | 355,000 | 323,000 | 334,000 | 1,604 | 835 |
| 2005-09-08 | 385,000 | 387,000 | 346,000 | 353,000 | 2,382 | 882.50 |
| 2005-09-07 | 378,000 | 380,000 | 361,000 | 370,000 | 476 | 925 |
| 2005-09-06 | 405,000 | 405,000 | 362,000 | 370,000 | 1,634 | 925 |
| 2005-09-05 | 396,000 | 408,000 | 385,000 | 406,000 | 724 | 1,015 |
| 2005-09-02 | 407,000 | 410,000 | 393,000 | 403,000 | 812 | 1,007.50 |
| 2005-09-01 | 401,000 | 407,000 | 393,000 | 405,000 | 966 | 1,012.50 |
| 2005-08-31 | 375,000 | 404,000 | 373,000 | 393,000 | 1,645 | 982.50 |
| 2005-08-30 | 365,000 | 394,000 | 353,000 | 385,000 | 1,779 | 962.50 |
| 2005-08-29 | 365,000 | 378,000 | 359,000 | 361,000 | 1,667 | 902.50 |
| 2005-08-26 | 337,000 | 369,000 | 334,000 | 365,000 | 2,877 | 912.50 |
| 2005-08-25 | 324,000 | 337,000 | 313,000 | 332,000 | 1,485 | 830 |
| 2005-08-24 | 309,000 | 328,000 | 296,000 | 328,000 | 1,040 | 820 |
| 2005-08-23 | 300,000 | 318,000 | 298,000 | 305,000 | 574 | 762.50 |
| 2005-08-22 | 293,000 | 303,000 | 293,000 | 300,000 | 167 | 750 |
| 2005-08-19 | 296,000 | 296,000 | 288,000 | 291,000 | 128 | 727.50 |
| 2005-08-18 | 303,000 | 306,000 | 292,000 | 297,000 | 183 | 742.50 |
| 2005-08-17 | 298,000 | 307,000 | 295,000 | 307,000 | 281 | 767.50 |
| 2005-08-16 | 287,000 | 300,000 | 281,000 | 298,000 | 258 | 745 |
| 2005-08-15 | 296,000 | 297,000 | 287,000 | 289,000 | 269 | 722.50 |
| 2005-08-12 | 303,000 | 308,000 | 299,000 | 300,000 | 632 | 750 |
| 2005-08-11 | 282,000 | 303,000 | 282,000 | 301,000 | 903 | 752.50 |
| 2005-08-10 | 280,000 | 294,000 | 271,000 | 288,000 | 812 | 720 |
| 2005-08-09 | 242,000 | 280,000 | 242,000 | 280,000 | 306 | 700 |
| 2005-08-08 | 239,000 | 246,000 | 230,000 | 244,000 | 125 | 610 |
| 2005-08-05 | 248,000 | 249,000 | 240,000 | 245,000 | 113 | 612.50 |
| 2005-08-04 | 238,000 | 242,000 | 221,000 | 240,000 | 194 | 600 |
| 2005-08-03 | 260,000 | 262,000 | 245,000 | 246,000 | 188 | 615 |
| 2005-08-02 | 279,000 | 279,000 | 260,000 | 262,000 | 144 | 655 |
| 2005-08-01 | 272,000 | 283,000 | 272,000 | 275,000 | 89 | 687.50 |
| 2005-07-29 | 285,000 | 286,000 | 273,000 | 274,000 | 139 | 685 |
| 2005-07-28 | 262,000 | 284,000 | 262,000 | 281,000 | 397 | 702.50 |
| 2005-07-27 | 271,000 | 271,000 | 263,000 | 270,000 | 279 | 675 |
| 2005-07-26 | 268,000 | 279,000 | 263,000 | 275,000 | 474 | 687.50 |
| 2005-07-25 | 272,000 | 280,000 | 268,000 | 268,000 | 399 | 670 |
| 2005-07-22 | 278,000 | 288,000 | 273,000 | 283,000 | 371 | 707.50 |
| 2005-07-21 | 296,000 | 306,000 | 290,000 | 290,000 | 559 | 725 |
| 2005-07-20 | 313,000 | 315,000 | 288,000 | 290,000 | 773 | 725 |
| 2005-07-19 | 311,000 | 337,000 | 309,000 | 320,000 | 1,625 | 800 |
| 2005-07-15 | 275,000 | 300,000 | 270,000 | 300,000 | 655 | 750 |
| 2005-07-14 | 305,000 | 305,000 | 285,000 | 287,000 | 851 | 717.50 |
| 2005-07-13 | 309,000 | 309,000 | 284,000 | 309,000 | 2,893 | 772.50 |
| 2005-07-12 | 269,000 | 269,000 | 267,000 | 269,000 | 853 | 672.50 |
| 2005-07-11 | 225,000 | 232,000 | 225,000 | 229,000 | 86 | 572.50 |
| 2005-07-08 | 228,000 | 229,000 | 224,000 | 225,000 | 46 | 562.50 |
| 2005-07-07 | 233,000 | 233,000 | 230,000 | 232,000 | 24 | 580 |
| 2005-07-06 | 231,000 | 236,000 | 230,000 | 235,000 | 88 | 587.50 |
| 2005-07-05 | 234,000 | 235,000 | 231,000 | 234,000 | 63 | 585 |
| 2005-07-04 | 241,000 | 241,000 | 235,000 | 235,000 | 60 | 587.50 |
| 2005-07-01 | 236,000 | 240,000 | 231,000 | 240,000 | 212 | 600 |
| 2005-06-30 | 235,000 | 245,000 | 233,000 | 233,000 | 160 | 582.50 |
| 2005-06-29 | 246,000 | 251,000 | 238,000 | 238,000 | 355 | 595 |
| 2005-06-28 | 244,000 | 255,000 | 236,000 | 246,000 | 759 | 615 |
| 2005-06-27 | 231,000 | 248,000 | 226,000 | 246,000 | 462 | 615 |
| 2005-06-24 | 221,000 | 239,000 | 218,000 | 239,000 | 269 | 597.50 |
| 2005-06-23 | 217,000 | 237,000 | 217,000 | 226,000 | 272 | 565 |
| 2005-06-22 | 216,000 | 227,000 | 214,000 | 217,000 | 273 | 542.50 |
| 2005-06-21 | 208,000 | 214,000 | 203,000 | 214,000 | 47 | 535 |
| 2005-06-20 | 213,000 | 213,000 | 204,000 | 208,000 | 87 | 520 |
| 2005-06-17 | 215,000 | 217,000 | 212,000 | 214,000 | 50 | 535 |
| 2005-06-16 | 210,000 | 217,000 | 209,000 | 217,000 | 223 | 542.50 |
| 2005-06-15 | 205,000 | 212,000 | 199,000 | 209,000 | 94 | 522.50 |
| 2005-06-14 | 196,000 | 199,000 | 192,000 | 197,000 | 33 | 492.50 |
| 2005-06-13 | 201,000 | 201,000 | 193,000 | 194,000 | 34 | 485 |
| 2005-06-10 | 204,000 | 204,000 | 200,000 | 201,000 | 8 | 502.50 |
| 2005-06-09 | 207,000 | 207,000 | 200,000 | 200,000 | 24 | 500 |
| 2005-06-08 | 204,000 | 206,000 | 203,000 | 206,000 | 16 | 515 |
| 2005-06-07 | 210,000 | 210,000 | 205,000 | 205,000 | 18 | 512.50 |
| 2005-06-06 | 210,000 | 210,000 | 205,000 | 208,000 | 36 | 520 |
| 2005-06-03 | 202,000 | 214,000 | 202,000 | 213,000 | 89 | 532.50 |
| 2005-06-02 | 200,000 | 200,000 | 197,000 | 200,000 | 31 | 500 |
| 2005-06-01 | 203,000 | 204,000 | 197,000 | 200,000 | 37 | 500 |
| 2005-05-31 | 202,000 | 202,000 | 200,000 | 202,000 | 32 | 505 |
| 2005-05-30 | 202,000 | 202,000 | 198,000 | 199,000 | 31 | 497.50 |
| 2005-05-27 | 200,000 | 204,000 | 195,000 | 200,000 | 32 | 500 |
| 2005-05-26 | 192,000 | 200,000 | 191,000 | 199,000 | 52 | 497.50 |
| 2005-05-25 | 201,000 | 203,000 | 191,000 | 194,000 | 113 | 485 |
| 2005-05-24 | 212,000 | 212,000 | 203,000 | 204,000 | 63 | 510 |
| 2005-05-23 | 210,000 | 216,000 | 208,000 | 212,000 | 173 | 530 |
| 2005-05-20 | 215,000 | 232,000 | 214,000 | 230,000 | 166 | 575 |
| 2005-05-19 | 206,000 | 218,000 | 206,000 | 211,000 | 75 | 527.50 |
| 2005-05-18 | 205,000 | 205,000 | 200,000 | 202,000 | 51 | 505 |
| 2005-05-17 | 222,000 | 225,000 | 200,000 | 205,000 | 149 | 512.50 |
| 2005-05-16 | 219,000 | 238,000 | 217,000 | 217,000 | 295 | 542.50 |
| 2005-05-13 | 217,000 | 221,000 | 213,000 | 219,000 | 86 | 547.50 |
| 2005-05-12 | 213,000 | 218,000 | 213,000 | 218,000 | 61 | 545 |
| 2005-05-11 | 218,000 | 220,000 | 213,000 | 213,000 | 119 | 532.50 |
| 2005-05-10 | 221,000 | 222,000 | 217,000 | 222,000 | 128 | 555 |
| 2005-05-09 | 221,000 | 221,000 | 212,000 | 212,000 | 130 | 530 |
| 2005-05-06 | 226,000 | 226,000 | 217,000 | 221,000 | 102 | 552.50 |
| 2005-05-02 | 210,000 | 223,000 | 208,000 | 217,000 | 195 | 542.50 |
| 2005-04-28 | 225,000 | 228,000 | 215,000 | 217,000 | 338 | 542.50 |
| 2005-04-27 | 242,000 | 258,000 | 223,000 | 235,000 | 1,325 | 587.50 |
| 2005-04-26 | 213,000 | 242,000 | 213,000 | 242,000 | 658 | 605 |
| 2005-04-25 | 202,000 | 203,000 | 195,000 | 202,000 | 77 | 505 |
| 2005-04-22 | 192,000 | 202,000 | 192,000 | 198,000 | 74 | 495 |
| 2005-04-21 | 187,000 | 190,000 | 185,000 | 190,000 | 25 | 475 |
| 2005-04-20 | 196,000 | 199,000 | 191,000 | 192,000 | 49 | 480 |
| 2005-04-19 | 187,000 | 194,000 | 187,000 | 192,000 | 41 | 480 |
| 2005-04-18 | 195,000 | 195,000 | 185,000 | 187,000 | 88 | 467.50 |
| 2005-04-15 | 205,000 | 205,000 | 197,000 | 200,000 | 87 | 500 |
| 2005-04-14 | 205,000 | 209,000 | 199,000 | 209,000 | 193 | 522.50 |
| 2005-04-13 | 238,000 | 238,000 | 215,000 | 221,000 | 568 | 552.50 |
| 2005-04-12 | 200,000 | 229,000 | 200,000 | 224,000 | 422 | 560 |
| 2005-04-11 | 203,000 | 218,000 | 199,000 | 205,000 | 284 | 512.50 |
| 2005-04-08 | 191,000 | 203,000 | 187,000 | 202,000 | 112 | 505 |
| 2005-04-07 | 189,000 | 208,000 | 185,000 | 196,000 | 213 | 490 |
| 2005-04-06 | 188,000 | 189,000 | 186,000 | 186,000 | 36 | 465 |
| 2005-04-05 | 182,000 | 186,000 | 182,000 | 186,000 | 20 | 465 |
| 2005-04-04 | 185,000 | 185,000 | 182,000 | 182,000 | 21 | 455 |
| 2005-04-01 | 181,000 | 183,000 | 180,000 | 183,000 | 8 | 457.50 |
| 2005-03-31 | 184,000 | 184,000 | 181,000 | 181,000 | 15 | 452.50 |
| 2005-03-30 | 179,000 | 183,000 | 179,000 | 183,000 | 19 | 457.50 |
| 2005-03-29 | 184,000 | 184,000 | 179,000 | 180,000 | 13 | 450 |
| 2005-03-28 | 188,000 | 188,000 | 182,000 | 182,000 | 29 | 455 |
| 2005-03-25 | 188,000 | 188,000 | 182,000 | 184,000 | 12 | 460 |
| 2005-03-24 | 184,000 | 188,000 | 183,000 | 183,000 | 17 | 457.50 |
| 2005-03-23 | 189,000 | 189,000 | 182,000 | 186,000 | 20 | 465 |
| 2005-03-22 | 182,000 | 189,000 | 182,000 | 189,000 | 22 | 472.50 |
| 2005-03-18 | 187,000 | 187,000 | 181,000 | 181,000 | 39 | 452.50 |
| 2005-03-17 | 181,000 | 181,000 | 181,000 | 181,000 | 3 | 452.50 |
| 2005-03-16 | 179,000 | 181,000 | 179,000 | 181,000 | 10 | 452.50 |
| 2005-03-15 | 182,000 | 182,000 | 177,000 | 179,000 | 23 | 447.50 |
| 2005-03-14 | 179,000 | 180,000 | 178,000 | 180,000 | 19 | 450 |
| 2005-03-11 | 181,000 | 181,000 | 180,000 | 180,000 | 23 | 450 |
| 2005-03-10 | 181,000 | 182,000 | 180,000 | 181,000 | 37 | 452.50 |
| 2005-03-09 | 182,000 | 189,000 | 182,000 | 185,000 | 12 | 462.50 |
| 2005-03-08 | 190,000 | 190,000 | 185,000 | 186,000 | 12 | 465 |
| 2005-03-07 | 189,000 | 195,000 | 188,000 | 190,000 | 49 | 475 |
| 2005-03-04 | 187,000 | 188,000 | 185,000 | 188,000 | 61 | 470 |
| 2005-03-03 | 187,000 | 187,000 | 186,000 | 187,000 | 15 | 467.50 |
| 2005-03-02 | 191,000 | 191,000 | 186,000 | 187,000 | 27 | 467.50 |
| 2005-03-01 | 185,000 | 185,000 | 184,000 | 184,000 | 15 | 460 |
| 2005-02-28 | 183,000 | 184,000 | 182,000 | 184,000 | 22 | 460 |
| 2005-02-25 | 183,000 | 184,000 | 182,000 | 182,000 | 12 | 455 |
| 2005-02-24 | 182,000 | 183,000 | 181,000 | 181,000 | 22 | 452.50 |
| 2005-02-23 | 183,000 | 185,000 | 183,000 | 185,000 | 13 | 462.50 |
| 2005-02-22 | 190,000 | 190,000 | 185,000 | 185,000 | 13 | 462.50 |
| 2005-02-21 | 186,000 | 188,000 | 183,000 | 186,000 | 70 | 465 |
| 2005-02-18 | 192,000 | 192,000 | 182,000 | 183,000 | 109 | 457.50 |
| 2005-02-17 | 195,000 | 195,000 | 191,000 | 192,000 | 67 | 480 |
| 2005-02-16 | 191,000 | 196,000 | 190,000 | 193,000 | 207 | 482.50 |
| 2005-02-15 | 197,000 | 197,000 | 190,000 | 190,000 | 29 | 475 |
| 2005-02-14 | 197,000 | 198,000 | 188,000 | 191,000 | 59 | 477.50 |
| 2005-02-10 | 196,000 | 200,000 | 194,000 | 196,000 | 65 | 490 |
| 2005-02-09 | 191,000 | 203,000 | 190,000 | 200,000 | 126 | 500 |
| 2005-02-08 | 193,000 | 196,000 | 189,000 | 193,000 | 35 | 482.50 |
| 2005-02-07 | 198,000 | 200,000 | 191,000 | 196,000 | 156 | 490 |
| 2005-02-04 | 192,000 | 218,000 | 190,000 | 218,000 | 487 | 545 |
| 2005-02-03 | 191,000 | 191,000 | 188,000 | 190,000 | 20 | 475 |
| 2005-02-02 | 191,000 | 192,000 | 187,000 | 188,000 | 73 | 470 |
| 2005-02-01 | 188,000 | 192,000 | 187,000 | 192,000 | 10 | 480 |
| 2005-01-31 | 194,000 | 195,000 | 190,000 | 190,000 | 38 | 475 |
| 2005-01-28 | 194,000 | 195,000 | 192,000 | 195,000 | 4 | 487.50 |
| 2005-01-27 | 195,000 | 198,000 | 195,000 | 195,000 | 22 | 487.50 |
| 2005-01-26 | 198,000 | 200,000 | 198,000 | 200,000 | 85 | 500 |
| 2005-01-25 | 198,000 | 198,000 | 192,000 | 195,000 | 27 | 487.50 |
| 2005-01-24 | 193,000 | 200,000 | 193,000 | 195,000 | 53 | 487.50 |
| 2005-01-21 | 186,000 | 191,000 | 186,000 | 191,000 | 17 | 477.50 |
| 2005-01-20 | 188,000 | 193,000 | 184,000 | 188,000 | 24 | 470 |
| 2005-01-19 | 190,000 | 194,000 | 184,000 | 194,000 | 69 | 485 |
| 2005-01-18 | 193,000 | 200,000 | 193,000 | 196,000 | 36 | 490 |
| 2005-01-17 | 194,000 | 197,000 | 188,000 | 193,000 | 30 | 482.50 |
| 2005-01-14 | 185,000 | 191,000 | 183,000 | 191,000 | 45 | 477.50 |
| 2005-01-13 | 190,000 | 191,000 | 184,000 | 189,000 | 39 | 472.50 |
| 2005-01-12 | 191,000 | 194,000 | 185,000 | 188,000 | 91 | 470 |
| 2005-01-11 | 214,000 | 217,000 | 190,000 | 197,000 | 262 | 492.50 |
| 2005-01-07 | 170,000 | 202,000 | 170,000 | 202,000 | 267 | 505 |
| 2005-01-06 | 168,000 | 173,000 | 168,000 | 172,000 | 31 | 430 |
| 2005-01-05 | 174,000 | 174,000 | 166,000 | 169,000 | 62 | 422.50 |
| 2005-01-04 | 171,000 | 174,000 | 165,000 | 174,000 | 24 | 435 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-09-27]1株→4株 [2004-01-27]1株→4株
