4819 (株)デジタルガレージ 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 | 607,000 | 609,000 | 590,000 | 600,000 | 404 | 1,500 |
| 2005-12-29 | 586,000 | 605,000 | 568,000 | 603,000 | 1,207 | 1,507.50 |
| 2005-12-28 | 526,000 | 569,000 | 521,000 | 567,000 | 514 | 1,417.50 |
| 2005-12-27 | 542,000 | 545,000 | 526,000 | 536,000 | 155 | 1,340 |
| 2005-12-26 | 546,000 | 554,000 | 540,000 | 542,000 | 263 | 1,355 |
| 2005-12-22 | 549,000 | 555,000 | 541,000 | 541,000 | 454 | 1,352.50 |
| 2005-12-21 | 550,000 | 557,000 | 548,000 | 551,000 | 441 | 1,377.50 |
| 2005-12-20 | 566,000 | 568,000 | 548,000 | 560,000 | 456 | 1,400 |
| 2005-12-19 | 530,000 | 566,000 | 528,000 | 563,000 | 874 | 1,407.50 |
| 2005-12-16 | 538,000 | 561,000 | 537,000 | 540,000 | 1,278 | 1,350 |
| 2005-12-15 | 515,000 | 536,000 | 512,000 | 536,000 | 1,197 | 1,340 |
| 2005-12-14 | 495,000 | 514,000 | 493,000 | 514,000 | 1,316 | 1,285 |
| 2005-12-13 | 489,000 | 491,000 | 472,000 | 491,000 | 617 | 1,227.50 |
| 2005-12-12 | 462,000 | 486,000 | 459,000 | 486,000 | 945 | 1,215 |
| 2005-12-09 | 462,000 | 465,000 | 450,000 | 462,000 | 520 | 1,155 |
| 2005-12-08 | 446,000 | 465,000 | 441,000 | 461,000 | 388 | 1,152.50 |
| 2005-12-07 | 460,000 | 462,000 | 445,000 | 448,000 | 451 | 1,120 |
| 2005-12-06 | 459,000 | 462,000 | 458,000 | 459,000 | 210 | 1,147.50 |
| 2005-12-05 | 469,000 | 469,000 | 458,000 | 459,000 | 296 | 1,147.50 |
| 2005-12-02 | 475,000 | 475,000 | 462,000 | 470,000 | 238 | 1,175 |
| 2005-12-01 | 479,000 | 479,000 | 474,000 | 475,000 | 256 | 1,187.50 |
| 2005-11-30 | 461,000 | 475,000 | 461,000 | 472,000 | 400 | 1,180 |
| 2005-11-29 | 450,000 | 461,000 | 450,000 | 461,000 | 462 | 1,152.50 |
| 2005-11-28 | 461,000 | 462,000 | 451,000 | 456,000 | 365 | 1,140 |
| 2005-11-25 | 460,000 | 463,000 | 456,000 | 461,000 | 233 | 1,152.50 |
| 2005-11-24 | 458,000 | 463,000 | 453,000 | 456,000 | 613 | 1,140 |
| 2005-11-22 | 470,000 | 470,000 | 457,000 | 463,000 | 564 | 1,157.50 |
| 2005-11-21 | 469,000 | 480,000 | 464,000 | 479,000 | 479 | 1,197.50 |
| 2005-11-18 | 460,000 | 482,000 | 454,000 | 459,000 | 1,383 | 1,147.50 |
| 2005-11-17 | 466,000 | 466,000 | 460,000 | 463,000 | 938 | 1,157.50 |
| 2005-11-16 | 475,000 | 475,000 | 467,000 | 469,000 | 934 | 1,172.50 |
| 2005-11-15 | 500,000 | 500,000 | 478,000 | 480,000 | 1,198 | 1,200 |
| 2005-11-14 | 502,000 | 507,000 | 496,000 | 500,000 | 762 | 1,250 |
| 2005-11-11 | 504,000 | 506,000 | 500,000 | 502,000 | 270 | 1,255 |
| 2005-11-10 | 508,000 | 509,000 | 500,000 | 503,000 | 320 | 1,257.50 |
| 2005-11-09 | 501,000 | 509,000 | 501,000 | 503,000 | 253 | 1,257.50 |
| 2005-11-08 | 508,000 | 508,000 | 489,000 | 496,000 | 1,130 | 1,240 |
| 2005-11-07 | 503,000 | 515,000 | 502,000 | 510,000 | 839 | 1,275 |
| 2005-11-04 | 508,000 | 516,000 | 497,000 | 498,000 | 933 | 1,245 |
| 2005-11-02 | 530,000 | 530,000 | 503,000 | 504,000 | 607 | 1,260 |
| 2005-11-01 | 556,000 | 556,000 | 523,000 | 523,000 | 298 | 1,307.50 |
| 2005-10-31 | 550,000 | 550,000 | 536,000 | 546,000 | 135 | 1,365 |
| 2005-10-28 | 550,000 | 550,000 | 545,000 | 550,000 | 147 | 1,375 |
| 2005-10-27 | 572,000 | 575,000 | 560,000 | 567,000 | 191 | 1,417.50 |
| 2005-10-26 | 568,000 | 570,000 | 555,000 | 570,000 | 512 | 1,425 |
| 2005-10-25 | 540,000 | 562,000 | 540,000 | 558,000 | 444 | 1,395 |
| 2005-10-24 | 535,000 | 536,000 | 527,000 | 535,000 | 33 | 1,337.50 |
| 2005-10-21 | 530,000 | 534,000 | 526,000 | 532,000 | 56 | 1,330 |
| 2005-10-20 | 530,000 | 539,000 | 529,000 | 531,000 | 143 | 1,327.50 |
| 2005-10-19 | 548,000 | 548,000 | 520,000 | 527,000 | 136 | 1,317.50 |
| 2005-10-18 | 536,000 | 558,000 | 527,000 | 549,000 | 338 | 1,372.50 |
| 2005-10-17 | 512,000 | 555,000 | 512,000 | 550,000 | 618 | 1,375 |
| 2005-10-14 | 529,000 | 529,000 | 510,000 | 512,000 | 352 | 1,280 |
| 2005-10-13 | 525,000 | 531,000 | 522,000 | 529,000 | 96 | 1,322.50 |
| 2005-10-12 | 549,000 | 549,000 | 520,000 | 524,000 | 228 | 1,310 |
| 2005-10-11 | 521,000 | 540,000 | 519,000 | 534,000 | 266 | 1,335 |
| 2005-10-07 | 522,000 | 530,000 | 510,000 | 521,000 | 250 | 1,302.50 |
| 2005-10-06 | 508,000 | 523,000 | 501,000 | 520,000 | 206 | 1,300 |
| 2005-10-05 | 520,000 | 522,000 | 514,000 | 514,000 | 146 | 1,285 |
| 2005-10-04 | 528,000 | 528,000 | 517,000 | 520,000 | 177 | 1,300 |
| 2005-10-03 | 540,000 | 540,000 | 511,000 | 518,000 | 304 | 1,295 |
| 2005-09-30 | 493,000 | 538,000 | 471,000 | 530,000 | 685 | 1,325 |
| 2005-09-29 | 520,000 | 524,000 | 514,000 | 518,000 | 389 | 1,295 |
| 2005-09-28 | 528,000 | 540,000 | 517,000 | 540,000 | 570 | 1,350 |
| 2005-09-27 | 569,000 | 569,000 | 535,000 | 540,000 | 270 | 1,350 |
| 2005-09-26 | 545,000 | 563,000 | 544,000 | 556,000 | 258 | 1,390 |
| 2005-09-22 | 558,000 | 558,000 | 536,000 | 538,000 | 866 | 1,345 |
| 2005-09-21 | 571,000 | 580,000 | 560,000 | 562,000 | 368 | 1,405 |
| 2005-09-20 | 594,000 | 594,000 | 569,000 | 570,000 | 468 | 1,425 |
| 2005-09-16 | 603,000 | 610,000 | 596,000 | 596,000 | 402 | 1,490 |
| 2005-09-15 | 593,000 | 638,000 | 591,000 | 598,000 | 3,249 | 1,495 |
| 2005-09-14 | 572,000 | 589,000 | 567,000 | 585,000 | 973 | 1,462.50 |
| 2005-09-13 | 576,000 | 585,000 | 565,000 | 568,000 | 897 | 1,420 |
| 2005-09-12 | 562,000 | 577,000 | 562,000 | 570,000 | 745 | 1,425 |
| 2005-09-09 | 548,000 | 557,000 | 543,000 | 550,000 | 424 | 1,375 |
| 2005-09-08 | 549,000 | 563,000 | 548,000 | 556,000 | 633 | 1,390 |
| 2005-09-07 | 560,000 | 562,000 | 544,000 | 544,000 | 1,244 | 1,360 |
| 2005-09-06 | 577,000 | 581,000 | 560,000 | 562,000 | 524 | 1,405 |
| 2005-09-05 | 598,000 | 598,000 | 571,000 | 583,000 | 336 | 1,457.50 |
| 2005-09-02 | 613,000 | 614,000 | 591,000 | 608,000 | 232 | 1,520 |
| 2005-09-01 | 609,000 | 609,000 | 599,000 | 609,000 | 715 | 1,522.50 |
| 2005-08-31 | 592,000 | 628,000 | 590,000 | 610,000 | 1,584 | 1,525 |
| 2005-08-30 | 575,000 | 597,000 | 562,000 | 590,000 | 2,376 | 1,475 |
| 2005-08-29 | 563,000 | 574,000 | 555,000 | 555,000 | 396 | 1,387.50 |
| 2005-08-26 | 538,000 | 568,000 | 538,000 | 564,000 | 885 | 1,410 |
| 2005-08-25 | 540,000 | 540,000 | 528,000 | 532,000 | 129 | 1,330 |
| 2005-08-24 | 544,000 | 544,000 | 535,000 | 540,000 | 73 | 1,350 |
| 2005-08-23 | 546,000 | 551,000 | 533,000 | 545,000 | 357 | 1,362.50 |
| 2005-08-22 | 565,000 | 567,000 | 546,000 | 554,000 | 239 | 1,385 |
| 2005-08-19 | 578,000 | 578,000 | 561,000 | 566,000 | 264 | 1,415 |
| 2005-08-18 | 569,000 | 585,000 | 566,000 | 578,000 | 1,217 | 1,445 |
| 2005-08-17 | 560,000 | 566,000 | 557,000 | 559,000 | 584 | 1,397.50 |
| 2005-08-16 | 540,000 | 557,000 | 540,000 | 554,000 | 319 | 1,385 |
| 2005-08-15 | 550,000 | 561,000 | 545,000 | 545,000 | 375 | 1,362.50 |
| 2005-08-12 | 535,000 | 550,000 | 532,000 | 546,000 | 188 | 1,365 |
| 2005-08-11 | 535,000 | 539,000 | 531,000 | 537,000 | 83 | 1,342.50 |
| 2005-08-10 | 535,000 | 540,000 | 527,000 | 531,000 | 256 | 1,327.50 |
| 2005-08-09 | 528,000 | 542,000 | 525,000 | 534,000 | 146 | 1,335 |
| 2005-08-08 | 510,000 | 524,000 | 506,000 | 524,000 | 207 | 1,310 |
| 2005-08-05 | 535,000 | 535,000 | 520,000 | 523,000 | 218 | 1,307.50 |
| 2005-08-04 | 540,000 | 540,000 | 512,000 | 525,000 | 641 | 1,312.50 |
| 2005-08-03 | 562,000 | 569,000 | 535,000 | 543,000 | 579 | 1,357.50 |
| 2005-08-02 | 560,000 | 569,000 | 547,000 | 562,000 | 1,030 | 1,405 |
| 2005-08-01 | 540,000 | 560,000 | 536,000 | 552,000 | 831 | 1,380 |
| 2005-07-29 | 540,000 | 541,000 | 533,000 | 535,000 | 223 | 1,337.50 |
| 2005-07-28 | 550,000 | 552,000 | 537,000 | 538,000 | 421 | 1,345 |
| 2005-07-27 | 539,000 | 549,000 | 534,000 | 543,000 | 445 | 1,357.50 |
| 2005-07-26 | 545,000 | 545,000 | 528,000 | 530,000 | 238 | 1,325 |
| 2005-07-25 | 540,000 | 550,000 | 538,000 | 545,000 | 371 | 1,362.50 |
| 2005-07-22 | 527,000 | 561,000 | 527,000 | 548,000 | 2,995 | 1,370 |
| 2005-07-21 | 538,000 | 538,000 | 516,000 | 527,000 | 451 | 1,317.50 |
| 2005-07-20 | 545,000 | 545,000 | 536,000 | 541,000 | 646 | 1,352.50 |
| 2005-07-19 | 548,000 | 549,000 | 540,000 | 547,000 | 1,301 | 1,367.50 |
| 2005-07-15 | 521,000 | 545,000 | 518,000 | 545,000 | 1,846 | 1,362.50 |
| 2005-07-14 | 511,000 | 553,000 | 511,000 | 530,000 | 5,970 | 1,325 |
| 2005-07-13 | 493,000 | 513,000 | 488,000 | 510,000 | 2,563 | 1,275 |
| 2005-07-12 | 479,000 | 493,000 | 473,000 | 493,000 | 1,160 | 1,232.50 |
| 2005-07-11 | 468,000 | 478,000 | 467,000 | 478,000 | 628 | 1,195 |
| 2005-07-08 | 465,000 | 471,000 | 460,000 | 465,000 | 414 | 1,162.50 |
| 2005-07-07 | 472,000 | 472,000 | 461,000 | 471,000 | 489 | 1,177.50 |
| 2005-07-06 | 456,000 | 473,000 | 456,000 | 473,000 | 1,501 | 1,182.50 |
| 2005-07-05 | 461,000 | 461,000 | 448,000 | 450,000 | 393 | 1,125 |
| 2005-07-04 | 455,000 | 465,000 | 450,000 | 461,000 | 895 | 1,152.50 |
| 2005-07-01 | 435,000 | 450,000 | 434,000 | 450,000 | 495 | 1,125 |
| 2005-06-30 | 440,000 | 442,000 | 434,000 | 436,000 | 643 | 1,090 |
| 2005-06-29 | 444,000 | 444,000 | 433,000 | 435,000 | 878 | 1,087.50 |
| 2005-06-28 | 434,000 | 440,000 | 430,000 | 434,000 | 642 | 1,085 |
| 2005-06-27 | 449,000 | 449,000 | 425,000 | 432,000 | 1,633 | 1,080 |
| 2005-06-24 | 456,000 | 459,000 | 448,000 | 450,000 | 808 | 1,125 |
| 2005-06-23 | 468,000 | 470,000 | 459,000 | 464,000 | 477 | 1,160 |
| 2005-06-22 | 476,000 | 476,000 | 469,000 | 470,000 | 416 | 1,175 |
| 2005-06-21 | 470,000 | 486,000 | 469,000 | 472,000 | 612 | 1,180 |
| 2005-06-20 | 490,000 | 490,000 | 467,000 | 469,000 | 382 | 1,172.50 |
| 2005-06-17 | 490,000 | 492,000 | 451,000 | 490,000 | 1,647 | 1,225 |
| 2005-06-16 | 480,000 | 493,000 | 475,000 | 492,000 | 1,017 | 1,230 |
| 2005-06-15 | 470,000 | 483,000 | 470,000 | 475,000 | 704 | 1,187.50 |
| 2005-06-14 | 453,000 | 477,000 | 445,000 | 467,000 | 678 | 1,167.50 |
| 2005-06-13 | 466,000 | 469,000 | 461,000 | 464,000 | 228 | 1,160 |
| 2005-06-10 | 462,000 | 476,000 | 457,000 | 471,000 | 443 | 1,177.50 |
| 2005-06-09 | 477,000 | 478,000 | 462,000 | 467,000 | 318 | 1,167.50 |
| 2005-06-08 | 473,000 | 488,000 | 472,000 | 481,000 | 503 | 1,202.50 |
| 2005-06-07 | 483,000 | 483,000 | 470,000 | 478,000 | 323 | 1,195 |
| 2005-06-06 | 493,000 | 493,000 | 476,000 | 483,000 | 347 | 1,207.50 |
| 2005-06-03 | 485,000 | 495,000 | 482,000 | 492,000 | 762 | 1,230 |
| 2005-06-02 | 466,000 | 495,000 | 464,000 | 490,000 | 802 | 1,225 |
| 2005-06-01 | 468,000 | 469,000 | 452,000 | 456,000 | 440 | 1,140 |
| 2005-05-31 | 458,000 | 469,000 | 454,000 | 469,000 | 384 | 1,172.50 |
| 2005-05-30 | 430,000 | 458,000 | 430,000 | 458,000 | 357 | 1,145 |
| 2005-05-27 | 445,000 | 451,000 | 423,000 | 426,000 | 586 | 1,065 |
| 2005-05-26 | 450,000 | 455,000 | 424,000 | 440,000 | 1,211 | 1,100 |
| 2005-05-25 | 461,000 | 479,000 | 455,000 | 460,000 | 599 | 1,150 |
| 2005-05-24 | 483,000 | 490,000 | 461,000 | 465,000 | 854 | 1,162.50 |
| 2005-05-23 | 487,000 | 506,000 | 486,000 | 488,000 | 956 | 1,220 |
| 2005-05-20 | 540,000 | 544,000 | 481,000 | 492,000 | 3,259 | 1,230 |
| 2005-05-19 | 499,000 | 534,000 | 496,000 | 520,000 | 1,586 | 1,300 |
| 2005-05-18 | 469,000 | 504,000 | 460,000 | 489,000 | 1,370 | 1,222.50 |
| 2005-05-17 | 500,000 | 519,000 | 446,000 | 459,000 | 1,195 | 1,147.50 |
| 2005-05-16 | 540,000 | 542,000 | 495,000 | 495,000 | 1,318 | 1,237.50 |
| 2005-05-13 | 530,000 | 551,000 | 511,000 | 547,000 | 2,771 | 1,367.50 |
| 2005-05-12 | 518,000 | 531,000 | 508,000 | 525,000 | 3,719 | 1,312.50 |
| 2005-05-11 | 477,000 | 508,000 | 476,000 | 508,000 | 903 | 1,270 |
| 2005-05-10 | 494,000 | 495,000 | 480,000 | 487,000 | 380 | 1,217.50 |
| 2005-05-09 | 503,000 | 509,000 | 490,000 | 495,000 | 527 | 1,237.50 |
| 2005-05-06 | 496,000 | 505,000 | 487,000 | 503,000 | 1,216 | 1,257.50 |
| 2005-05-02 | 478,000 | 498,000 | 467,000 | 496,000 | 1,217 | 1,240 |
| 2005-04-28 | 475,000 | 484,000 | 469,000 | 473,000 | 565 | 1,182.50 |
| 2005-04-27 | 462,000 | 478,000 | 458,000 | 478,000 | 615 | 1,195 |
| 2005-04-26 | 465,000 | 476,000 | 464,000 | 467,000 | 1,359 | 1,167.50 |
| 2005-04-25 | 450,000 | 460,000 | 431,000 | 458,000 | 419 | 1,145 |
| 2005-04-22 | 430,000 | 458,000 | 425,000 | 454,000 | 1,550 | 1,135 |
| 2005-04-21 | 405,000 | 416,000 | 405,000 | 416,000 | 94 | 1,040 |
| 2005-04-20 | 435,000 | 435,000 | 414,000 | 420,000 | 234 | 1,050 |
| 2005-04-19 | 410,000 | 420,000 | 410,000 | 417,000 | 240 | 1,042.50 |
| 2005-04-18 | 410,000 | 420,000 | 407,000 | 407,000 | 358 | 1,017.50 |
| 2005-04-15 | 418,000 | 435,000 | 410,000 | 423,000 | 260 | 1,057.50 |
| 2005-04-14 | 435,000 | 435,000 | 422,000 | 428,000 | 151 | 1,070 |
| 2005-04-13 | 440,000 | 441,000 | 436,000 | 437,000 | 263 | 1,092.50 |
| 2005-04-12 | 436,000 | 440,000 | 430,000 | 438,000 | 391 | 1,095 |
| 2005-04-11 | 450,000 | 450,000 | 435,000 | 446,000 | 506 | 1,115 |
| 2005-04-08 | 440,000 | 454,000 | 440,000 | 449,000 | 1,521 | 1,122.50 |
| 2005-04-07 | 408,000 | 446,000 | 408,000 | 435,000 | 1,981 | 1,087.50 |
| 2005-04-06 | 406,000 | 416,000 | 397,000 | 408,000 | 461 | 1,020 |
| 2005-04-05 | 405,000 | 407,000 | 396,000 | 404,000 | 432 | 1,010 |
| 2005-04-04 | 393,000 | 405,000 | 393,000 | 400,000 | 401 | 1,000 |
| 2005-04-01 | 378,000 | 396,000 | 378,000 | 395,000 | 798 | 987.50 |
| 2005-03-31 | 377,000 | 384,000 | 375,000 | 376,000 | 363 | 940 |
| 2005-03-30 | 400,000 | 400,000 | 375,000 | 380,000 | 554 | 950 |
| 2005-03-29 | 417,000 | 424,000 | 400,000 | 400,000 | 423 | 1,000 |
| 2005-03-28 | 413,000 | 418,000 | 388,000 | 415,000 | 323 | 1,037.50 |
| 2005-03-25 | 426,000 | 426,000 | 404,000 | 413,000 | 332 | 1,032.50 |
| 2005-03-24 | 427,000 | 432,000 | 417,000 | 422,000 | 250 | 1,055 |
| 2005-03-23 | 438,000 | 438,000 | 428,000 | 432,000 | 231 | 1,080 |
| 2005-03-22 | 440,000 | 449,000 | 438,000 | 447,000 | 114 | 1,117.50 |
| 2005-03-18 | 439,000 | 454,000 | 438,000 | 442,000 | 141 | 1,105 |
| 2005-03-17 | 450,000 | 450,000 | 440,000 | 447,000 | 112 | 1,117.50 |
| 2005-03-16 | 450,000 | 459,000 | 441,000 | 450,000 | 185 | 1,125 |
| 2005-03-15 | 468,000 | 470,000 | 455,000 | 459,000 | 212 | 1,147.50 |
| 2005-03-14 | 475,000 | 478,000 | 468,000 | 470,000 | 161 | 1,175 |
| 2005-03-11 | 482,000 | 482,000 | 470,000 | 478,000 | 181 | 1,195 |
| 2005-03-10 | 474,000 | 482,000 | 472,000 | 478,000 | 265 | 1,195 |
| 2005-03-09 | 463,000 | 482,000 | 461,000 | 480,000 | 376 | 1,200 |
| 2005-03-08 | 474,000 | 474,000 | 460,000 | 462,000 | 110 | 1,155 |
| 2005-03-07 | 485,000 | 487,000 | 468,000 | 474,000 | 356 | 1,185 |
| 2005-03-04 | 470,000 | 487,000 | 463,000 | 480,000 | 1,212 | 1,200 |
| 2005-03-03 | 465,000 | 470,000 | 461,000 | 463,000 | 194 | 1,157.50 |
| 2005-03-02 | 466,000 | 472,000 | 456,000 | 464,000 | 284 | 1,160 |
| 2005-03-01 | 474,000 | 476,000 | 465,000 | 471,000 | 527 | 1,177.50 |
| 2005-02-28 | 435,000 | 461,000 | 430,000 | 459,000 | 385 | 1,147.50 |
| 2005-02-25 | 446,000 | 448,000 | 435,000 | 438,000 | 169 | 1,095 |
| 2005-02-24 | 439,000 | 444,000 | 436,000 | 443,000 | 322 | 1,107.50 |
| 2005-02-23 | 429,000 | 441,000 | 421,000 | 438,000 | 216 | 1,095 |
| 2005-02-22 | 422,000 | 434,000 | 420,000 | 433,000 | 450 | 1,082.50 |
| 2005-02-21 | 420,000 | 438,000 | 420,000 | 432,000 | 298 | 1,080 |
| 2005-02-18 | 429,000 | 430,000 | 416,000 | 420,000 | 205 | 1,050 |
| 2005-02-17 | 413,000 | 435,000 | 413,000 | 428,000 | 227 | 1,070 |
| 2005-02-16 | 434,000 | 438,000 | 410,000 | 423,000 | 402 | 1,057.50 |
| 2005-02-15 | 451,000 | 455,000 | 441,000 | 444,000 | 254 | 1,110 |
| 2005-02-14 | 461,000 | 465,000 | 455,000 | 456,000 | 207 | 1,140 |
| 2005-02-10 | 457,000 | 465,000 | 453,000 | 460,000 | 280 | 1,150 |
| 2005-02-09 | 466,000 | 467,000 | 452,000 | 467,000 | 266 | 1,167.50 |
| 2005-02-08 | 455,000 | 468,000 | 455,000 | 461,000 | 255 | 1,152.50 |
| 2005-02-07 | 474,000 | 474,000 | 460,000 | 470,000 | 237 | 1,175 |
| 2005-02-04 | 479,000 | 480,000 | 470,000 | 474,000 | 280 | 1,185 |
| 2005-02-03 | 482,000 | 487,000 | 472,000 | 478,000 | 393 | 1,195 |
| 2005-02-02 | 485,000 | 493,000 | 481,000 | 482,000 | 374 | 1,205 |
| 2005-02-01 | 480,000 | 490,000 | 475,000 | 490,000 | 479 | 1,225 |
| 2005-01-31 | 468,000 | 475,000 | 457,000 | 470,000 | 189 | 1,175 |
| 2005-01-28 | 465,000 | 480,000 | 457,000 | 468,000 | 320 | 1,170 |
| 2005-01-27 | 485,000 | 485,000 | 463,000 | 470,000 | 350 | 1,175 |
| 2005-01-26 | 484,000 | 493,000 | 476,000 | 485,000 | 396 | 1,212.50 |
| 2005-01-25 | 489,000 | 507,000 | 488,000 | 489,000 | 1,019 | 1,222.50 |
| 2005-01-24 | 469,000 | 503,000 | 465,000 | 494,000 | 2,576 | 1,235 |
| 2005-01-21 | 449,000 | 460,000 | 445,000 | 459,000 | 308 | 1,147.50 |
| 2005-01-20 | 452,000 | 465,000 | 446,000 | 454,000 | 320 | 1,135 |
| 2005-01-19 | 456,000 | 470,000 | 448,000 | 467,000 | 691 | 1,167.50 |
| 2005-01-18 | 457,000 | 477,000 | 440,000 | 456,000 | 2,082 | 1,140 |
| 2005-01-17 | 435,000 | 475,000 | 431,000 | 462,000 | 3,630 | 1,155 |
| 2005-01-14 | 404,000 | 426,000 | 392,000 | 426,000 | 943 | 1,065 |
| 2005-01-13 | 404,000 | 410,000 | 400,000 | 405,000 | 301 | 1,012.50 |
| 2005-01-12 | 403,000 | 413,000 | 401,000 | 410,000 | 381 | 1,025 |
| 2005-01-11 | 415,000 | 420,000 | 400,000 | 407,000 | 645 | 1,017.50 |
| 2005-01-07 | 416,000 | 423,000 | 405,000 | 414,000 | 1,839 | 1,035 |
| 2005-01-06 | 389,000 | 407,000 | 386,000 | 406,000 | 1,003 | 1,015 |
| 2005-01-05 | 388,000 | 397,000 | 383,000 | 392,000 | 230 | 980 |
| 2005-01-04 | 388,000 | 394,000 | 381,000 | 393,000 | 100 | 982.50 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2006-12-26]1株→2株 [2003-12-25]1株→5株
