4824 (株)メディアシーク 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 | 196,000 | 200,000 | 193,000 | 195,000 | 786 | 1,950 |
| 2005-12-29 | 200,000 | 201,000 | 194,000 | 195,000 | 1,088 | 1,950 |
| 2005-12-28 | 193,000 | 199,000 | 191,000 | 198,000 | 1,463 | 1,980 |
| 2005-12-27 | 195,000 | 198,000 | 191,000 | 192,000 | 1,036 | 1,920 |
| 2005-12-26 | 192,000 | 197,000 | 190,000 | 193,000 | 1,095 | 1,930 |
| 2005-12-22 | 197,000 | 199,000 | 191,000 | 193,000 | 1,454 | 1,930 |
| 2005-12-21 | 212,000 | 214,000 | 201,000 | 201,000 | 2,880 | 2,010 |
| 2005-12-20 | 196,000 | 218,000 | 194,000 | 217,000 | 12,665 | 2,170 |
| 2005-12-19 | 182,000 | 192,000 | 180,000 | 190,000 | 4,557 | 1,900 |
| 2005-12-16 | 176,000 | 183,000 | 174,000 | 178,000 | 1,425 | 1,780 |
| 2005-12-15 | 180,000 | 182,000 | 174,000 | 175,000 | 1,639 | 1,750 |
| 2005-12-14 | 175,000 | 192,000 | 172,000 | 181,000 | 7,095 | 1,810 |
| 2005-12-13 | 171,000 | 172,000 | 169,000 | 171,000 | 745 | 1,710 |
| 2005-12-12 | 174,000 | 177,000 | 171,000 | 173,000 | 625 | 1,730 |
| 2005-12-09 | 168,000 | 174,000 | 168,000 | 172,000 | 581 | 1,720 |
| 2005-12-08 | 171,000 | 172,000 | 166,000 | 168,000 | 555 | 1,680 |
| 2005-12-07 | 175,000 | 180,000 | 170,000 | 171,000 | 951 | 1,710 |
| 2005-12-06 | 171,000 | 176,000 | 170,000 | 174,000 | 634 | 1,740 |
| 2005-12-05 | 172,000 | 174,000 | 171,000 | 172,000 | 426 | 1,720 |
| 2005-12-02 | 176,000 | 177,000 | 173,000 | 174,000 | 647 | 1,740 |
| 2005-12-01 | 179,000 | 182,000 | 176,000 | 176,000 | 748 | 1,760 |
| 2005-11-30 | 185,000 | 187,000 | 182,000 | 183,000 | 468 | 1,830 |
| 2005-11-29 | 183,000 | 190,000 | 183,000 | 187,000 | 550 | 1,870 |
| 2005-11-28 | 187,000 | 190,000 | 182,000 | 183,000 | 483 | 1,830 |
| 2005-11-25 | 187,000 | 191,000 | 183,000 | 187,000 | 758 | 1,870 |
| 2005-11-24 | 197,000 | 202,000 | 192,000 | 192,000 | 2,227 | 1,920 |
| 2005-11-22 | 183,000 | 193,000 | 178,000 | 191,000 | 935 | 1,910 |
| 2005-11-21 | 188,000 | 190,000 | 183,000 | 184,000 | 528 | 1,840 |
| 2005-11-18 | 191,000 | 191,000 | 184,000 | 186,000 | 963 | 1,860 |
| 2005-11-17 | 201,000 | 203,000 | 193,000 | 193,000 | 1,595 | 1,930 |
| 2005-11-16 | 197,000 | 206,000 | 193,000 | 198,000 | 5,542 | 1,980 |
| 2005-11-15 | 172,000 | 196,000 | 172,000 | 188,000 | 6,754 | 1,880 |
| 2005-11-14 | 175,000 | 175,000 | 170,000 | 172,000 | 497 | 1,720 |
| 2005-11-11 | 178,000 | 182,000 | 173,000 | 174,000 | 1,355 | 1,740 |
| 2005-11-10 | 168,000 | 178,000 | 167,000 | 176,000 | 2,353 | 1,760 |
| 2005-11-09 | 161,000 | 168,000 | 160,000 | 168,000 | 721 | 1,680 |
| 2005-11-08 | 161,000 | 163,000 | 160,000 | 160,000 | 286 | 1,600 |
| 2005-11-07 | 163,000 | 163,000 | 160,000 | 163,000 | 383 | 1,630 |
| 2005-11-04 | 165,000 | 166,000 | 162,000 | 163,000 | 445 | 1,630 |
| 2005-11-02 | 167,000 | 167,000 | 165,000 | 166,000 | 373 | 1,660 |
| 2005-11-01 | 166,000 | 168,000 | 165,000 | 168,000 | 145 | 1,680 |
| 2005-10-31 | 169,000 | 169,000 | 166,000 | 166,000 | 250 | 1,660 |
| 2005-10-28 | 165,000 | 167,000 | 164,000 | 166,000 | 181 | 1,660 |
| 2005-10-27 | 169,000 | 169,000 | 165,000 | 166,000 | 346 | 1,660 |
| 2005-10-26 | 171,000 | 173,000 | 169,000 | 169,000 | 251 | 1,690 |
| 2005-10-25 | 175,000 | 177,000 | 171,000 | 171,000 | 302 | 1,710 |
| 2005-10-24 | 178,000 | 178,000 | 173,000 | 175,000 | 326 | 1,750 |
| 2005-10-21 | 173,000 | 177,000 | 172,000 | 176,000 | 280 | 1,760 |
| 2005-10-20 | 175,000 | 176,000 | 172,000 | 173,000 | 248 | 1,730 |
| 2005-10-19 | 177,000 | 179,000 | 174,000 | 176,000 | 794 | 1,760 |
| 2005-10-18 | 168,000 | 183,000 | 167,000 | 183,000 | 917 | 1,830 |
| 2005-10-17 | 170,000 | 171,000 | 167,000 | 168,000 | 240 | 1,680 |
| 2005-10-14 | 174,000 | 176,000 | 168,000 | 170,000 | 460 | 1,700 |
| 2005-10-13 | 178,000 | 188,000 | 175,000 | 176,000 | 2,064 | 1,760 |
| 2005-10-12 | 167,000 | 177,000 | 167,000 | 175,000 | 1,806 | 1,750 |
| 2005-10-11 | 165,000 | 167,000 | 163,000 | 166,000 | 309 | 1,660 |
| 2005-10-07 | 166,000 | 166,000 | 161,000 | 164,000 | 386 | 1,640 |
| 2005-10-06 | 169,000 | 169,000 | 163,000 | 166,000 | 491 | 1,660 |
| 2005-10-05 | 169,000 | 172,000 | 168,000 | 169,000 | 553 | 1,690 |
| 2005-10-04 | 168,000 | 171,000 | 167,000 | 168,000 | 710 | 1,680 |
| 2005-10-03 | 165,000 | 173,000 | 165,000 | 169,000 | 999 | 1,690 |
| 2005-09-30 | 161,000 | 166,000 | 158,000 | 163,000 | 1,113 | 1,630 |
| 2005-09-29 | 178,000 | 178,000 | 167,000 | 167,000 | 565 | 1,670 |
| 2005-09-28 | 171,000 | 180,000 | 162,000 | 177,000 | 1,146 | 1,770 |
| 2005-09-27 | 184,000 | 185,000 | 170,000 | 172,000 | 1,176 | 1,720 |
| 2005-09-26 | 189,000 | 193,000 | 187,000 | 188,000 | 628 | 1,880 |
| 2005-09-22 | 192,000 | 193,000 | 182,000 | 191,000 | 1,106 | 1,910 |
| 2005-09-21 | 206,000 | 207,000 | 186,000 | 190,000 | 3,025 | 1,900 |
| 2005-09-20 | 212,000 | 217,000 | 203,000 | 205,000 | 2,708 | 2,050 |
| 2005-09-16 | 240,000 | 241,000 | 235,000 | 236,000 | 381 | 2,360 |
| 2005-09-15 | 235,000 | 238,000 | 235,000 | 237,000 | 464 | 2,370 |
| 2005-09-14 | 236,000 | 240,000 | 233,000 | 236,000 | 722 | 2,360 |
| 2005-09-13 | 222,000 | 240,000 | 220,000 | 238,000 | 788 | 2,380 |
| 2005-09-12 | 226,000 | 226,000 | 218,000 | 221,000 | 398 | 2,210 |
| 2005-09-09 | 218,000 | 223,000 | 216,000 | 222,000 | 451 | 2,220 |
| 2005-09-08 | 219,000 | 219,000 | 216,000 | 217,000 | 426 | 2,170 |
| 2005-09-07 | 221,000 | 223,000 | 219,000 | 220,000 | 375 | 2,200 |
| 2005-09-06 | 223,000 | 225,000 | 221,000 | 221,000 | 390 | 2,210 |
| 2005-09-05 | 229,000 | 229,000 | 224,000 | 225,000 | 246 | 2,250 |
| 2005-09-02 | 233,000 | 233,000 | 222,000 | 228,000 | 544 | 2,280 |
| 2005-09-01 | 229,000 | 234,000 | 228,000 | 230,000 | 524 | 2,300 |
| 2005-08-31 | 225,000 | 230,000 | 224,000 | 227,000 | 316 | 2,270 |
| 2005-08-30 | 226,000 | 227,000 | 223,000 | 227,000 | 271 | 2,270 |
| 2005-08-29 | 228,000 | 228,000 | 225,000 | 225,000 | 222 | 2,250 |
| 2005-08-26 | 231,000 | 235,000 | 224,000 | 225,000 | 644 | 2,250 |
| 2005-08-25 | 232,000 | 233,000 | 229,000 | 230,000 | 271 | 2,300 |
| 2005-08-24 | 232,000 | 233,000 | 231,000 | 232,000 | 207 | 2,320 |
| 2005-08-23 | 236,000 | 237,000 | 232,000 | 234,000 | 384 | 2,340 |
| 2005-08-22 | 240,000 | 240,000 | 234,000 | 237,000 | 281 | 2,370 |
| 2005-08-19 | 239,000 | 242,000 | 237,000 | 239,000 | 281 | 2,390 |
| 2005-08-18 | 237,000 | 240,000 | 237,000 | 238,000 | 363 | 2,380 |
| 2005-08-17 | 232,000 | 246,000 | 232,000 | 241,000 | 733 | 2,410 |
| 2005-08-16 | 228,000 | 234,000 | 225,000 | 232,000 | 280 | 2,320 |
| 2005-08-15 | 233,000 | 233,000 | 228,000 | 230,000 | 350 | 2,300 |
| 2005-08-12 | 237,000 | 240,000 | 233,000 | 234,000 | 355 | 2,340 |
| 2005-08-11 | 244,000 | 244,000 | 237,000 | 237,000 | 388 | 2,370 |
| 2005-08-10 | 244,000 | 245,000 | 242,000 | 244,000 | 282 | 2,440 |
| 2005-08-09 | 242,000 | 244,000 | 240,000 | 242,000 | 478 | 2,420 |
| 2005-08-08 | 231,000 | 237,000 | 220,000 | 237,000 | 711 | 2,370 |
| 2005-08-05 | 237,000 | 242,000 | 235,000 | 239,000 | 597 | 2,390 |
| 2005-08-04 | 243,000 | 243,000 | 235,000 | 240,000 | 764 | 2,400 |
| 2005-08-03 | 252,000 | 253,000 | 246,000 | 247,000 | 546 | 2,470 |
| 2005-08-02 | 258,000 | 258,000 | 252,000 | 254,000 | 572 | 2,540 |
| 2005-08-01 | 260,000 | 260,000 | 255,000 | 260,000 | 453 | 2,600 |
| 2005-07-29 | 263,000 | 263,000 | 259,000 | 262,000 | 409 | 2,620 |
| 2005-07-28 | 267,000 | 268,000 | 263,000 | 264,000 | 249 | 2,640 |
| 2005-07-27 | 270,000 | 270,000 | 264,000 | 265,000 | 568 | 2,650 |
| 2005-07-26 | 261,000 | 265,000 | 261,000 | 261,000 | 473 | 2,610 |
| 2005-07-25 | 267,000 | 267,000 | 264,000 | 265,000 | 387 | 2,650 |
| 2005-07-22 | 267,000 | 269,000 | 264,000 | 267,000 | 460 | 2,670 |
| 2005-07-21 | 270,000 | 270,000 | 268,000 | 268,000 | 303 | 2,680 |
| 2005-07-20 | 271,000 | 271,000 | 268,000 | 270,000 | 347 | 2,700 |
| 2005-07-19 | 273,000 | 273,000 | 268,000 | 271,000 | 417 | 2,710 |
| 2005-07-15 | 278,000 | 278,000 | 270,000 | 271,000 | 473 | 2,710 |
| 2005-07-14 | 277,000 | 282,000 | 274,000 | 277,000 | 1,251 | 2,770 |
| 2005-07-13 | 273,000 | 276,000 | 272,000 | 275,000 | 523 | 2,750 |
| 2005-07-12 | 271,000 | 272,000 | 269,000 | 271,000 | 434 | 2,710 |
| 2005-07-11 | 269,000 | 270,000 | 267,000 | 269,000 | 267 | 2,690 |
| 2005-07-08 | 266,000 | 268,000 | 265,000 | 267,000 | 474 | 2,670 |
| 2005-07-07 | 270,000 | 270,000 | 266,000 | 268,000 | 471 | 2,680 |
| 2005-07-06 | 271,000 | 272,000 | 268,000 | 270,000 | 395 | 2,700 |
| 2005-07-05 | 272,000 | 276,000 | 268,000 | 271,000 | 671 | 2,710 |
| 2005-07-04 | 280,000 | 281,000 | 275,000 | 275,000 | 566 | 2,750 |
| 2005-07-01 | 280,000 | 287,000 | 275,000 | 279,000 | 3,860 | 2,790 |
| 2005-06-30 | 270,000 | 274,000 | 264,000 | 272,000 | 787 | 2,720 |
| 2005-06-29 | 268,000 | 274,000 | 267,000 | 268,000 | 661 | 2,680 |
| 2005-06-28 | 266,000 | 269,000 | 262,000 | 268,000 | 590 | 2,680 |
| 2005-06-27 | 267,000 | 268,000 | 266,000 | 267,000 | 328 | 2,670 |
| 2005-06-24 | 275,000 | 275,000 | 266,000 | 271,000 | 786 | 2,710 |
| 2005-06-23 | 275,000 | 278,000 | 275,000 | 275,000 | 552 | 2,750 |
| 2005-06-22 | 277,000 | 277,000 | 272,000 | 274,000 | 512 | 2,740 |
| 2005-06-21 | 277,000 | 279,000 | 276,000 | 278,000 | 440 | 2,780 |
| 2005-06-20 | 282,000 | 282,000 | 277,000 | 279,000 | 343 | 2,790 |
| 2005-06-17 | 283,000 | 283,000 | 277,000 | 281,000 | 540 | 2,810 |
| 2005-06-16 | 276,000 | 284,000 | 275,000 | 283,000 | 717 | 2,830 |
| 2005-06-15 | 280,000 | 281,000 | 273,000 | 274,000 | 803 | 2,740 |
| 2005-06-14 | 292,000 | 296,000 | 281,000 | 281,000 | 2,345 | 2,810 |
| 2005-06-13 | 280,000 | 285,000 | 280,000 | 280,000 | 591 | 2,800 |
| 2005-06-10 | 275,000 | 281,000 | 275,000 | 280,000 | 777 | 2,800 |
| 2005-06-09 | 274,000 | 277,000 | 270,000 | 274,000 | 513 | 2,740 |
| 2005-06-08 | 280,000 | 285,000 | 273,000 | 274,000 | 779 | 2,740 |
| 2005-06-07 | 287,000 | 293,000 | 282,000 | 283,000 | 1,681 | 2,830 |
| 2005-06-06 | 290,000 | 296,000 | 283,000 | 287,000 | 2,990 | 2,870 |
| 2005-06-03 | 274,000 | 278,000 | 270,000 | 271,000 | 719 | 2,710 |
| 2005-06-02 | 277,000 | 278,000 | 268,000 | 271,000 | 732 | 2,710 |
| 2005-06-01 | 270,000 | 280,000 | 268,000 | 274,000 | 1,414 | 2,740 |
| 2005-05-31 | 269,000 | 275,000 | 265,000 | 272,000 | 800 | 2,720 |
| 2005-05-30 | 261,000 | 275,000 | 259,000 | 268,000 | 1,249 | 2,680 |
| 2005-05-27 | 268,000 | 270,000 | 258,000 | 261,000 | 942 | 2,610 |
| 2005-05-26 | 260,000 | 269,000 | 258,000 | 264,000 | 1,112 | 2,640 |
| 2005-05-25 | 275,000 | 283,000 | 264,000 | 264,000 | 1,453 | 2,640 |
| 2005-05-24 | 291,000 | 293,000 | 277,000 | 278,000 | 2,486 | 2,780 |
| 2005-05-23 | 300,000 | 313,000 | 292,000 | 295,000 | 8,778 | 2,950 |
| 2005-05-20 | 273,000 | 295,000 | 269,000 | 288,000 | 6,172 | 2,880 |
| 2005-05-19 | 267,000 | 278,000 | 266,000 | 270,000 | 1,488 | 2,700 |
| 2005-05-18 | 266,000 | 269,000 | 258,000 | 263,000 | 558 | 2,630 |
| 2005-05-17 | 282,000 | 286,000 | 256,000 | 263,000 | 2,207 | 2,630 |
| 2005-05-16 | 265,000 | 300,000 | 261,000 | 270,000 | 14,088 | 2,700 |
| 2005-05-13 | 246,000 | 270,000 | 245,000 | 260,000 | 1,745 | 2,600 |
| 2005-05-12 | 253,000 | 254,000 | 248,000 | 249,000 | 459 | 2,490 |
| 2005-05-11 | 254,000 | 258,000 | 253,000 | 255,000 | 291 | 2,550 |
| 2005-05-10 | 265,000 | 265,000 | 257,000 | 258,000 | 386 | 2,580 |
| 2005-05-09 | 262,000 | 265,000 | 258,000 | 263,000 | 961 | 2,630 |
| 2005-05-06 | 254,000 | 257,000 | 254,000 | 257,000 | 379 | 2,570 |
| 2005-05-02 | 245,000 | 254,000 | 245,000 | 252,000 | 473 | 2,520 |
| 2005-04-28 | 250,000 | 250,000 | 244,000 | 245,000 | 431 | 2,450 |
| 2005-04-27 | 251,000 | 254,000 | 249,000 | 252,000 | 324 | 2,520 |
| 2005-04-26 | 255,000 | 256,000 | 251,000 | 254,000 | 354 | 2,540 |
| 2005-04-25 | 260,000 | 261,000 | 254,000 | 255,000 | 695 | 2,550 |
| 2005-04-22 | 270,000 | 270,000 | 258,000 | 263,000 | 1,692 | 2,630 |
| 2005-04-21 | 245,000 | 260,000 | 240,000 | 260,000 | 1,091 | 2,600 |
| 2005-04-20 | 246,000 | 256,000 | 244,000 | 249,000 | 1,431 | 2,490 |
| 2005-04-19 | 239,000 | 244,000 | 237,000 | 240,000 | 868 | 2,400 |
| 2005-04-18 | 239,000 | 243,000 | 231,000 | 235,000 | 1,244 | 2,350 |
| 2005-04-15 | 250,000 | 256,000 | 250,000 | 255,000 | 799 | 2,550 |
| 2005-04-14 | 260,000 | 261,000 | 255,000 | 258,000 | 776 | 2,580 |
| 2005-04-13 | 264,000 | 270,000 | 262,000 | 263,000 | 520 | 2,630 |
| 2005-04-12 | 266,000 | 268,000 | 262,000 | 262,000 | 670 | 2,620 |
| 2005-04-11 | 273,000 | 273,000 | 267,000 | 269,000 | 604 | 2,690 |
| 2005-04-08 | 277,000 | 279,000 | 273,000 | 276,000 | 483 | 2,760 |
| 2005-04-07 | 278,000 | 279,000 | 275,000 | 278,000 | 377 | 2,780 |
| 2005-04-06 | 286,000 | 289,000 | 276,000 | 280,000 | 1,080 | 2,800 |
| 2005-04-05 | 278,000 | 284,000 | 274,000 | 284,000 | 2,096 | 2,840 |
| 2005-04-04 | 272,000 | 274,000 | 268,000 | 271,000 | 730 | 2,710 |
| 2005-04-01 | 268,000 | 281,000 | 263,000 | 276,000 | 744 | 2,760 |
| 2005-03-31 | 270,000 | 273,000 | 266,000 | 270,000 | 631 | 2,700 |
| 2005-03-30 | 276,000 | 278,000 | 259,000 | 266,000 | 1,128 | 2,660 |
| 2005-03-29 | 286,000 | 286,000 | 278,000 | 282,000 | 517 | 2,820 |
| 2005-03-28 | 284,000 | 285,000 | 281,000 | 285,000 | 269 | 2,850 |
| 2005-03-25 | 289,000 | 289,000 | 281,000 | 283,000 | 445 | 2,830 |
| 2005-03-24 | 282,000 | 291,000 | 282,000 | 286,000 | 598 | 2,860 |
| 2005-03-23 | 281,000 | 285,000 | 279,000 | 281,000 | 418 | 2,810 |
| 2005-03-22 | 282,000 | 285,000 | 279,000 | 282,000 | 590 | 2,820 |
| 2005-03-18 | 291,000 | 291,000 | 286,000 | 286,000 | 535 | 2,860 |
| 2005-03-17 | 283,000 | 295,000 | 281,000 | 292,000 | 909 | 2,920 |
| 2005-03-16 | 282,000 | 286,000 | 280,000 | 282,000 | 1,103 | 2,820 |
| 2005-03-15 | 294,000 | 294,000 | 286,000 | 288,000 | 882 | 2,880 |
| 2005-03-14 | 305,000 | 306,000 | 296,000 | 298,000 | 956 | 2,980 |
| 2005-03-11 | 304,000 | 313,000 | 303,000 | 305,000 | 837 | 3,050 |
| 2005-03-10 | 309,000 | 310,000 | 303,000 | 304,000 | 652 | 3,040 |
| 2005-03-09 | 323,000 | 326,000 | 310,000 | 311,000 | 1,788 | 3,110 |
| 2005-03-08 | 303,000 | 305,000 | 300,000 | 303,000 | 548 | 3,030 |
| 2005-03-07 | 317,000 | 318,000 | 306,000 | 307,000 | 645 | 3,070 |
| 2005-03-04 | 320,000 | 321,000 | 314,000 | 316,000 | 594 | 3,160 |
| 2005-03-03 | 318,000 | 328,000 | 317,000 | 318,000 | 963 | 3,180 |
| 2005-03-02 | 320,000 | 320,000 | 314,000 | 320,000 | 726 | 3,200 |
| 2005-03-01 | 321,000 | 324,000 | 314,000 | 315,000 | 1,087 | 3,150 |
| 2005-02-28 | 315,000 | 331,000 | 313,000 | 323,000 | 3,150 | 3,230 |
| 2005-02-25 | 299,000 | 306,000 | 294,000 | 306,000 | 1,305 | 3,060 |
| 2005-02-24 | 303,000 | 307,000 | 295,000 | 298,000 | 942 | 2,980 |
| 2005-02-23 | 300,000 | 307,000 | 298,000 | 304,000 | 459 | 3,040 |
| 2005-02-22 | 305,000 | 314,000 | 300,000 | 304,000 | 1,150 | 3,040 |
| 2005-02-21 | 287,000 | 301,000 | 285,000 | 300,000 | 1,408 | 3,000 |
| 2005-02-18 | 280,000 | 293,000 | 278,000 | 286,000 | 2,014 | 2,860 |
| 2005-02-17 | 282,000 | 290,000 | 279,000 | 280,000 | 1,043 | 2,800 |
| 2005-02-16 | 310,000 | 312,000 | 290,000 | 293,000 | 1,516 | 2,930 |
| 2005-02-15 | 310,000 | 325,000 | 310,000 | 312,000 | 946 | 3,120 |
| 2005-02-14 | 317,000 | 318,000 | 310,000 | 314,000 | 969 | 3,140 |
| 2005-02-10 | 316,000 | 317,000 | 312,000 | 316,000 | 510 | 3,160 |
| 2005-02-09 | 321,000 | 323,000 | 317,000 | 319,000 | 531 | 3,190 |
| 2005-02-08 | 315,000 | 320,000 | 309,000 | 320,000 | 1,154 | 3,200 |
| 2005-02-07 | 318,000 | 326,000 | 308,000 | 317,000 | 1,976 | 3,170 |
| 2005-02-04 | 340,000 | 340,000 | 305,000 | 310,000 | 3,655 | 3,100 |
| 2005-02-03 | 336,000 | 345,000 | 335,000 | 340,000 | 2,091 | 3,400 |
| 2005-02-02 | 345,000 | 345,000 | 332,000 | 334,000 | 1,701 | 3,340 |
| 2005-02-01 | 354,000 | 362,000 | 338,000 | 340,000 | 7,349 | 3,400 |
| 2005-01-31 | 319,000 | 365,000 | 317,000 | 347,000 | 13,005 | 3,470 |
| 2005-01-28 | 328,000 | 334,000 | 308,000 | 316,000 | 7,646 | 3,160 |
| 2005-01-27 | 297,000 | 333,000 | 296,000 | 333,000 | 17,710 | 3,330 |
| 2005-01-26 | 294,000 | 297,000 | 289,000 | 293,000 | 1,790 | 2,930 |
| 2005-01-25 | 298,000 | 305,000 | 285,000 | 286,000 | 4,379 | 2,860 |
| 2005-01-24 | 271,000 | 293,000 | 271,000 | 290,000 | 2,356 | 2,900 |
| 2005-01-21 | 270,000 | 277,000 | 268,000 | 274,000 | 628 | 2,740 |
| 2005-01-20 | 280,000 | 283,000 | 275,000 | 276,000 | 939 | 2,760 |
| 2005-01-19 | 282,000 | 292,000 | 277,000 | 285,000 | 3,073 | 2,850 |
| 2005-01-18 | 283,000 | 285,000 | 273,000 | 280,000 | 1,697 | 2,800 |
| 2005-01-17 | 273,000 | 277,000 | 269,000 | 276,000 | 1,035 | 2,760 |
| 2005-01-14 | 260,000 | 273,000 | 256,000 | 271,000 | 1,166 | 2,710 |
| 2005-01-13 | 276,000 | 276,000 | 266,000 | 266,000 | 1,670 | 2,660 |
| 2005-01-12 | 284,000 | 285,000 | 272,000 | 277,000 | 2,128 | 2,770 |
| 2005-01-11 | 256,000 | 293,000 | 256,000 | 280,000 | 9,571 | 2,800 |
| 2005-01-07 | 256,000 | 262,000 | 253,000 | 256,000 | 1,517 | 2,560 |
| 2005-01-06 | 252,000 | 256,000 | 249,000 | 256,000 | 1,652 | 2,560 |
| 2005-01-05 | 237,000 | 255,000 | 234,000 | 249,000 | 2,253 | 2,490 |
| 2005-01-04 | 238,000 | 240,000 | 233,000 | 240,000 | 522 | 2,400 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-07-27]1株→3株 [2002-03-26]1株→2株
