4833 (株)Def consulting 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 | 179,000 | 180,000 | 177,000 | 179,000 | 31 | 1,790 |
| 2005-12-29 | 183,000 | 183,000 | 179,000 | 180,000 | 60 | 1,800 |
| 2005-12-28 | 176,000 | 182,000 | 176,000 | 181,000 | 72 | 1,810 |
| 2005-12-27 | 181,000 | 181,000 | 177,000 | 179,000 | 114 | 1,790 |
| 2005-12-26 | 180,000 | 185,000 | 180,000 | 182,000 | 141 | 1,820 |
| 2005-12-22 | 180,000 | 187,000 | 179,000 | 183,000 | 79 | 1,830 |
| 2005-12-21 | 192,000 | 192,000 | 184,000 | 186,000 | 114 | 1,860 |
| 2005-12-20 | 195,000 | 199,000 | 187,000 | 192,000 | 314 | 1,920 |
| 2005-12-19 | 178,000 | 187,000 | 177,000 | 187,000 | 194 | 1,870 |
| 2005-12-16 | 179,000 | 179,000 | 176,000 | 177,000 | 90 | 1,770 |
| 2005-12-15 | 176,000 | 179,000 | 175,000 | 179,000 | 105 | 1,790 |
| 2005-12-14 | 177,000 | 177,000 | 175,000 | 175,000 | 33 | 1,750 |
| 2005-12-13 | 176,000 | 177,000 | 176,000 | 176,000 | 46 | 1,760 |
| 2005-12-12 | 178,000 | 178,000 | 176,000 | 177,000 | 52 | 1,770 |
| 2005-12-09 | 180,000 | 180,000 | 177,000 | 178,000 | 29 | 1,780 |
| 2005-12-08 | 184,000 | 184,000 | 178,000 | 179,000 | 60 | 1,790 |
| 2005-12-07 | 177,000 | 180,000 | 176,000 | 180,000 | 94 | 1,800 |
| 2005-12-06 | 178,000 | 178,000 | 177,000 | 177,000 | 24 | 1,770 |
| 2005-12-05 | 177,000 | 179,000 | 176,000 | 177,000 | 73 | 1,770 |
| 2005-12-02 | 176,000 | 178,000 | 176,000 | 177,000 | 41 | 1,770 |
| 2005-12-01 | 177,000 | 178,000 | 176,000 | 176,000 | 24 | 1,760 |
| 2005-11-30 | 178,000 | 178,000 | 176,000 | 177,000 | 62 | 1,770 |
| 2005-11-29 | 179,000 | 179,000 | 177,000 | 179,000 | 43 | 1,790 |
| 2005-11-28 | 177,000 | 178,000 | 176,000 | 176,000 | 29 | 1,760 |
| 2005-11-25 | 178,000 | 180,000 | 177,000 | 178,000 | 45 | 1,780 |
| 2005-11-24 | 177,000 | 180,000 | 177,000 | 178,000 | 54 | 1,780 |
| 2005-11-22 | 178,000 | 178,000 | 176,000 | 177,000 | 44 | 1,770 |
| 2005-11-21 | 178,000 | 178,000 | 177,000 | 178,000 | 33 | 1,780 |
| 2005-11-18 | 180,000 | 180,000 | 176,000 | 176,000 | 42 | 1,760 |
| 2005-11-17 | 176,000 | 179,000 | 176,000 | 178,000 | 50 | 1,780 |
| 2005-11-16 | 176,000 | 176,000 | 174,000 | 176,000 | 72 | 1,760 |
| 2005-11-15 | 180,000 | 180,000 | 176,000 | 176,000 | 37 | 1,760 |
| 2005-11-14 | 175,000 | 180,000 | 174,000 | 180,000 | 172 | 1,800 |
| 2005-11-11 | 183,000 | 185,000 | 183,000 | 185,000 | 39 | 1,850 |
| 2005-11-10 | 182,000 | 183,000 | 182,000 | 182,000 | 24 | 1,820 |
| 2005-11-09 | 184,000 | 184,000 | 181,000 | 182,000 | 55 | 1,820 |
| 2005-11-08 | 185,000 | 185,000 | 183,000 | 184,000 | 61 | 1,840 |
| 2005-11-07 | 185,000 | 185,000 | 182,000 | 184,000 | 95 | 1,840 |
| 2005-11-04 | 188,000 | 189,000 | 182,000 | 183,000 | 124 | 1,830 |
| 2005-11-02 | 182,000 | 198,000 | 182,000 | 188,000 | 558 | 1,880 |
| 2005-11-01 | 176,000 | 180,000 | 176,000 | 179,000 | 87 | 1,790 |
| 2005-10-31 | 175,000 | 178,000 | 175,000 | 176,000 | 69 | 1,760 |
| 2005-10-28 | 175,000 | 179,000 | 175,000 | 176,000 | 36 | 1,760 |
| 2005-10-27 | 179,000 | 179,000 | 177,000 | 178,000 | 47 | 1,780 |
| 2005-10-26 | 176,000 | 180,000 | 176,000 | 179,000 | 63 | 1,790 |
| 2005-10-25 | 180,000 | 180,000 | 175,000 | 176,000 | 64 | 1,760 |
| 2005-10-24 | 185,000 | 185,000 | 177,000 | 179,000 | 81 | 1,790 |
| 2005-10-21 | 181,000 | 181,000 | 174,000 | 179,000 | 313 | 1,790 |
| 2005-10-20 | 186,000 | 186,000 | 181,000 | 185,000 | 284 | 1,850 |
| 2005-10-19 | 190,000 | 190,000 | 186,000 | 189,000 | 39 | 1,890 |
| 2005-10-18 | 191,000 | 192,000 | 187,000 | 189,000 | 51 | 1,890 |
| 2005-10-17 | 185,000 | 191,000 | 185,000 | 191,000 | 41 | 1,910 |
| 2005-10-14 | 188,000 | 188,000 | 183,000 | 184,000 | 47 | 1,840 |
| 2005-10-13 | 187,000 | 187,000 | 184,000 | 185,000 | 126 | 1,850 |
| 2005-10-12 | 196,000 | 196,000 | 190,000 | 190,000 | 47 | 1,900 |
| 2005-10-11 | 195,000 | 196,000 | 193,000 | 195,000 | 28 | 1,950 |
| 2005-10-07 | 196,000 | 196,000 | 193,000 | 196,000 | 23 | 1,960 |
| 2005-10-06 | 195,000 | 201,000 | 193,000 | 196,000 | 45 | 1,960 |
| 2005-10-05 | 200,000 | 201,000 | 195,000 | 199,000 | 59 | 1,990 |
| 2005-10-04 | 205,000 | 214,000 | 205,000 | 206,000 | 81 | 2,060 |
| 2005-10-03 | 195,000 | 204,000 | 195,000 | 204,000 | 55 | 2,040 |
| 2005-09-30 | 190,000 | 200,000 | 184,000 | 195,000 | 82 | 1,950 |
| 2005-09-29 | 194,000 | 194,000 | 190,000 | 190,000 | 116 | 1,900 |
| 2005-09-28 | 207,000 | 207,000 | 200,000 | 201,000 | 90 | 2,010 |
| 2005-09-27 | 215,000 | 215,000 | 211,000 | 211,000 | 60 | 2,110 |
| 2005-09-26 | 216,000 | 216,000 | 211,000 | 213,000 | 72 | 2,130 |
| 2005-09-22 | 211,000 | 213,000 | 211,000 | 212,000 | 25 | 2,120 |
| 2005-09-21 | 211,000 | 213,000 | 210,000 | 211,000 | 64 | 2,110 |
| 2005-09-20 | 216,000 | 218,000 | 214,000 | 214,000 | 61 | 2,140 |
| 2005-09-16 | 218,000 | 218,000 | 215,000 | 218,000 | 46 | 2,180 |
| 2005-09-15 | 220,000 | 220,000 | 218,000 | 218,000 | 48 | 2,180 |
| 2005-09-14 | 217,000 | 219,000 | 216,000 | 218,000 | 33 | 2,180 |
| 2005-09-13 | 219,000 | 219,000 | 216,000 | 218,000 | 52 | 2,180 |
| 2005-09-12 | 226,000 | 226,000 | 219,000 | 221,000 | 102 | 2,210 |
| 2005-09-09 | 216,000 | 225,000 | 216,000 | 224,000 | 180 | 2,240 |
| 2005-09-08 | 213,000 | 216,000 | 212,000 | 216,000 | 63 | 2,160 |
| 2005-09-07 | 212,000 | 213,000 | 211,000 | 213,000 | 60 | 2,130 |
| 2005-09-06 | 211,000 | 214,000 | 211,000 | 211,000 | 64 | 2,110 |
| 2005-09-05 | 213,000 | 213,000 | 211,000 | 211,000 | 52 | 2,110 |
| 2005-09-02 | 215,000 | 215,000 | 210,000 | 213,000 | 67 | 2,130 |
| 2005-09-01 | 215,000 | 215,000 | 213,000 | 215,000 | 26 | 2,150 |
| 2005-08-31 | 218,000 | 219,000 | 213,000 | 215,000 | 30 | 2,150 |
| 2005-08-30 | 218,000 | 218,000 | 211,000 | 217,000 | 81 | 2,170 |
| 2005-08-29 | 220,000 | 220,000 | 217,000 | 217,000 | 33 | 2,170 |
| 2005-08-26 | 218,000 | 218,000 | 218,000 | 218,000 | 1 | 2,180 |
| 2005-08-25 | 218,000 | 219,000 | 217,000 | 218,000 | 27 | 2,180 |
| 2005-08-24 | 217,000 | 219,000 | 216,000 | 218,000 | 27 | 2,180 |
| 2005-08-23 | 218,000 | 218,000 | 216,000 | 217,000 | 50 | 2,170 |
| 2005-08-22 | 217,000 | 219,000 | 217,000 | 218,000 | 32 | 2,180 |
| 2005-08-19 | 222,000 | 223,000 | 216,000 | 220,000 | 66 | 2,200 |
| 2005-08-18 | 219,000 | 222,000 | 219,000 | 219,000 | 51 | 2,190 |
| 2005-08-17 | 219,000 | 220,000 | 218,000 | 219,000 | 22 | 2,190 |
| 2005-08-16 | 217,000 | 223,000 | 216,000 | 218,000 | 59 | 2,180 |
| 2005-08-15 | 218,000 | 220,000 | 216,000 | 217,000 | 85 | 2,170 |
| 2005-08-12 | 227,000 | 227,000 | 218,000 | 220,000 | 113 | 2,200 |
| 2005-08-11 | 234,000 | 234,000 | 225,000 | 227,000 | 79 | 2,270 |
| 2005-08-10 | 223,000 | 230,000 | 222,000 | 226,000 | 66 | 2,260 |
| 2005-08-09 | 221,000 | 223,000 | 219,000 | 221,000 | 82 | 2,210 |
| 2005-08-08 | 220,000 | 220,000 | 213,000 | 220,000 | 55 | 2,200 |
| 2005-08-05 | 221,000 | 225,000 | 217,000 | 219,000 | 55 | 2,190 |
| 2005-08-04 | 211,000 | 225,000 | 211,000 | 225,000 | 112 | 2,250 |
| 2005-08-03 | 231,000 | 231,000 | 220,000 | 226,000 | 229 | 2,260 |
| 2005-08-02 | 239,000 | 239,000 | 230,000 | 232,000 | 180 | 2,320 |
| 2005-08-01 | 238,000 | 240,000 | 237,000 | 239,000 | 102 | 2,390 |
| 2005-07-29 | 241,000 | 242,000 | 238,000 | 242,000 | 35 | 2,420 |
| 2005-07-28 | 245,000 | 245,000 | 239,000 | 240,000 | 61 | 2,400 |
| 2005-07-27 | 245,000 | 245,000 | 239,000 | 239,000 | 106 | 2,390 |
| 2005-07-26 | 240,000 | 249,000 | 240,000 | 247,000 | 385 | 2,470 |
| 2005-07-25 | 240,000 | 240,000 | 234,000 | 234,000 | 90 | 2,340 |
| 2005-07-22 | 239,000 | 240,000 | 237,000 | 240,000 | 54 | 2,400 |
| 2005-07-21 | 243,000 | 243,000 | 240,000 | 240,000 | 83 | 2,400 |
| 2005-07-20 | 248,000 | 248,000 | 240,000 | 243,000 | 146 | 2,430 |
| 2005-07-19 | 245,000 | 249,000 | 238,000 | 245,000 | 173 | 2,450 |
| 2005-07-15 | 249,000 | 249,000 | 244,000 | 246,000 | 75 | 2,460 |
| 2005-07-14 | 250,000 | 251,000 | 244,000 | 245,000 | 156 | 2,450 |
| 2005-07-13 | 239,000 | 253,000 | 239,000 | 247,000 | 304 | 2,470 |
| 2005-07-12 | 238,000 | 246,000 | 235,000 | 243,000 | 186 | 2,430 |
| 2005-07-11 | 239,000 | 239,000 | 233,000 | 237,000 | 83 | 2,370 |
| 2005-07-08 | 231,000 | 235,000 | 231,000 | 232,000 | 109 | 2,320 |
| 2005-07-07 | 240,000 | 240,000 | 235,000 | 235,000 | 80 | 2,350 |
| 2005-07-06 | 240,000 | 245,000 | 238,000 | 240,000 | 173 | 2,400 |
| 2005-07-05 | 240,000 | 245,000 | 233,000 | 237,000 | 389 | 2,370 |
| 2005-07-04 | 238,000 | 263,000 | 237,000 | 252,000 | 1,980 | 2,520 |
| 2005-07-01 | 230,000 | 235,000 | 230,000 | 232,000 | 128 | 2,320 |
| 2005-06-30 | 232,000 | 232,000 | 225,000 | 230,000 | 128 | 2,300 |
| 2005-06-29 | 233,000 | 233,000 | 228,000 | 232,000 | 107 | 2,320 |
| 2005-06-28 | 230,000 | 233,000 | 227,000 | 233,000 | 143 | 2,330 |
| 2005-06-27 | 236,000 | 239,000 | 227,000 | 230,000 | 301 | 2,300 |
| 2005-06-24 | 239,000 | 243,000 | 235,000 | 236,000 | 763 | 2,360 |
| 2005-06-23 | 270,000 | 290,000 | 242,000 | 249,000 | 4,713 | 2,490 |
| 2005-06-22 | 220,000 | 258,000 | 218,000 | 258,000 | 2,297 | 2,580 |
| 2005-06-21 | 216,000 | 220,000 | 216,000 | 218,000 | 125 | 2,180 |
| 2005-06-20 | 221,000 | 224,000 | 217,000 | 222,000 | 101 | 2,220 |
| 2005-06-17 | 227,000 | 229,000 | 219,000 | 219,000 | 154 | 2,190 |
| 2005-06-16 | 214,000 | 225,000 | 214,000 | 224,000 | 187 | 2,240 |
| 2005-06-15 | 215,000 | 219,000 | 210,000 | 212,000 | 103 | 2,120 |
| 2005-06-14 | 221,000 | 221,000 | 214,000 | 216,000 | 79 | 2,160 |
| 2005-06-13 | 221,000 | 221,000 | 216,000 | 217,000 | 49 | 2,170 |
| 2005-06-10 | 213,000 | 222,000 | 213,000 | 219,000 | 130 | 2,190 |
| 2005-06-09 | 219,000 | 220,000 | 214,000 | 215,000 | 75 | 2,150 |
| 2005-06-08 | 219,000 | 222,000 | 216,000 | 218,000 | 109 | 2,180 |
| 2005-06-07 | 220,000 | 222,000 | 213,000 | 216,000 | 90 | 2,160 |
| 2005-06-06 | 221,000 | 223,000 | 220,000 | 223,000 | 74 | 2,230 |
| 2005-06-03 | 226,000 | 226,000 | 223,000 | 223,000 | 76 | 2,230 |
| 2005-06-02 | 230,000 | 230,000 | 223,000 | 225,000 | 92 | 2,250 |
| 2005-06-01 | 222,000 | 229,000 | 221,000 | 227,000 | 148 | 2,270 |
| 2005-05-31 | 229,000 | 229,000 | 222,000 | 222,000 | 57 | 2,220 |
| 2005-05-30 | 225,000 | 233,000 | 220,000 | 225,000 | 163 | 2,250 |
| 2005-05-27 | 215,000 | 219,000 | 212,000 | 218,000 | 110 | 2,180 |
| 2005-05-26 | 211,000 | 214,000 | 208,000 | 210,000 | 182 | 2,100 |
| 2005-05-25 | 221,000 | 228,000 | 213,000 | 216,000 | 217 | 2,160 |
| 2005-05-24 | 237,000 | 240,000 | 221,000 | 230,000 | 177 | 2,300 |
| 2005-05-23 | 237,000 | 242,000 | 234,000 | 236,000 | 249 | 2,360 |
| 2005-05-20 | 242,000 | 242,000 | 236,000 | 240,000 | 140 | 2,400 |
| 2005-05-19 | 239,000 | 250,000 | 237,000 | 240,000 | 380 | 2,400 |
| 2005-05-18 | 250,000 | 254,000 | 237,000 | 243,000 | 349 | 2,430 |
| 2005-05-17 | 263,000 | 265,000 | 236,000 | 240,000 | 783 | 2,400 |
| 2005-05-16 | 250,000 | 270,000 | 245,000 | 245,000 | 1,950 | 2,450 |
| 2005-05-13 | 240,000 | 240,000 | 230,000 | 230,000 | 174 | 2,300 |
| 2005-05-12 | 241,000 | 244,000 | 236,000 | 238,000 | 220 | 2,380 |
| 2005-05-11 | 234,000 | 243,000 | 233,000 | 239,000 | 276 | 2,390 |
| 2005-05-10 | 243,000 | 246,000 | 231,000 | 234,000 | 523 | 2,340 |
| 2005-05-09 | 255,000 | 257,000 | 240,000 | 242,000 | 514 | 2,420 |
| 2005-05-06 | 272,000 | 274,000 | 245,000 | 252,000 | 1,282 | 2,520 |
| 2005-05-02 | 269,000 | 289,000 | 265,000 | 265,000 | 2,984 | 2,650 |
| 2005-04-28 | 272,000 | 301,000 | 262,000 | 265,000 | 8,191 | 2,650 |
| 2005-04-27 | 243,000 | 268,000 | 240,000 | 268,000 | 3,949 | 2,680 |
| 2005-04-26 | 254,000 | 259,000 | 228,000 | 228,000 | 2,294 | 2,280 |
| 2005-04-25 | 255,000 | 268,000 | 246,000 | 268,000 | 4,161 | 2,680 |
| 2005-04-22 | 200,000 | 228,000 | 200,000 | 228,000 | 687 | 2,280 |
| 2005-04-21 | 198,000 | 199,000 | 193,000 | 198,000 | 61 | 1,980 |
| 2005-04-20 | 208,000 | 208,000 | 197,000 | 199,000 | 145 | 1,990 |
| 2005-04-19 | 186,000 | 210,000 | 186,000 | 200,000 | 282 | 2,000 |
| 2005-04-18 | 181,000 | 193,000 | 181,000 | 190,000 | 164 | 1,900 |
| 2005-04-15 | 200,000 | 203,000 | 198,000 | 200,000 | 112 | 2,000 |
| 2005-04-14 | 204,000 | 205,000 | 198,000 | 205,000 | 126 | 2,050 |
| 2005-04-13 | 210,000 | 214,000 | 203,000 | 209,000 | 200 | 2,090 |
| 2005-04-12 | 207,000 | 221,000 | 206,000 | 208,000 | 407 | 2,080 |
| 2005-04-11 | 213,000 | 213,000 | 207,000 | 210,000 | 157 | 2,100 |
| 2005-04-08 | 220,000 | 221,000 | 210,000 | 214,000 | 328 | 2,140 |
| 2005-04-07 | 215,000 | 227,000 | 210,000 | 217,000 | 620 | 2,170 |
| 2005-04-06 | 243,000 | 243,000 | 217,000 | 221,000 | 1,118 | 2,210 |
| 2005-04-05 | 266,000 | 270,000 | 224,000 | 227,000 | 3,372 | 2,270 |
| 2005-04-04 | 234,000 | 246,000 | 227,000 | 246,000 | 3,020 | 2,460 |
| 2005-04-01 | 176,000 | 206,000 | 176,000 | 206,000 | 323 | 2,060 |
| 2005-03-31 | 172,000 | 176,000 | 172,000 | 176,000 | 54 | 1,760 |
| 2005-03-30 | 180,000 | 180,000 | 176,000 | 177,000 | 68 | 1,770 |
| 2005-03-29 | 186,000 | 186,000 | 180,000 | 183,000 | 79 | 1,830 |
| 2005-03-28 | 185,000 | 187,000 | 185,000 | 187,000 | 42 | 1,870 |
| 2005-03-25 | 190,000 | 191,000 | 184,000 | 187,000 | 72 | 1,870 |
| 2005-03-24 | 194,000 | 195,000 | 188,000 | 190,000 | 83 | 1,900 |
| 2005-03-23 | 196,000 | 198,000 | 194,000 | 195,000 | 60 | 1,950 |
| 2005-03-22 | 200,000 | 200,000 | 192,000 | 198,000 | 106 | 1,980 |
| 2005-03-18 | 202,000 | 202,000 | 197,000 | 200,000 | 78 | 2,000 |
| 2005-03-17 | 200,000 | 203,000 | 200,000 | 202,000 | 40 | 2,020 |
| 2005-03-16 | 201,000 | 204,000 | 196,000 | 200,000 | 138 | 2,000 |
| 2005-03-15 | 214,000 | 214,000 | 201,000 | 205,000 | 95 | 2,050 |
| 2005-03-14 | 203,000 | 217,000 | 203,000 | 210,000 | 216 | 2,100 |
| 2005-03-11 | 200,000 | 201,000 | 199,000 | 200,000 | 36 | 2,000 |
| 2005-03-10 | 201,000 | 201,000 | 199,000 | 200,000 | 72 | 2,000 |
| 2005-03-09 | 206,000 | 206,000 | 199,000 | 201,000 | 113 | 2,010 |
| 2005-03-08 | 199,000 | 206,000 | 192,000 | 206,000 | 221 | 2,060 |
| 2005-03-07 | 214,000 | 215,000 | 210,000 | 211,000 | 158 | 2,110 |
| 2005-03-04 | 216,000 | 216,000 | 214,000 | 215,000 | 36 | 2,150 |
| 2005-03-03 | 219,000 | 219,000 | 216,000 | 216,000 | 33 | 2,160 |
| 2005-03-02 | 218,000 | 219,000 | 217,000 | 219,000 | 77 | 2,190 |
| 2005-03-01 | 219,000 | 220,000 | 216,000 | 219,000 | 76 | 2,190 |
| 2005-02-28 | 225,000 | 225,000 | 218,000 | 219,000 | 137 | 2,190 |
| 2005-02-25 | 218,000 | 223,000 | 217,000 | 220,000 | 134 | 2,200 |
| 2005-02-24 | 216,000 | 216,000 | 214,000 | 216,000 | 71 | 2,160 |
| 2005-02-23 | 218,000 | 219,000 | 215,000 | 216,000 | 84 | 2,160 |
| 2005-02-22 | 218,000 | 219,000 | 216,000 | 217,000 | 39 | 2,170 |
| 2005-02-21 | 219,000 | 223,000 | 215,000 | 215,000 | 67 | 2,150 |
| 2005-02-18 | 214,000 | 215,000 | 213,000 | 213,000 | 50 | 2,130 |
| 2005-02-17 | 213,000 | 219,000 | 212,000 | 213,000 | 76 | 2,130 |
| 2005-02-16 | 221,000 | 222,000 | 216,000 | 216,000 | 78 | 2,160 |
| 2005-02-15 | 222,000 | 225,000 | 220,000 | 221,000 | 66 | 2,210 |
| 2005-02-14 | 226,000 | 227,000 | 222,000 | 222,000 | 112 | 2,220 |
| 2005-02-10 | 218,000 | 225,000 | 215,000 | 223,000 | 144 | 2,230 |
| 2005-02-09 | 218,000 | 220,000 | 216,000 | 218,000 | 138 | 2,180 |
| 2005-02-08 | 222,000 | 222,000 | 218,000 | 220,000 | 137 | 2,200 |
| 2005-02-07 | 228,000 | 228,000 | 221,000 | 223,000 | 89 | 2,230 |
| 2005-02-04 | 229,000 | 229,000 | 223,000 | 225,000 | 68 | 2,250 |
| 2005-02-03 | 231,000 | 231,000 | 225,000 | 228,000 | 148 | 2,280 |
| 2005-02-02 | 223,000 | 232,000 | 221,000 | 230,000 | 265 | 2,300 |
| 2005-02-01 | 224,000 | 229,000 | 223,000 | 224,000 | 114 | 2,240 |
| 2005-01-31 | 232,000 | 232,000 | 224,000 | 227,000 | 129 | 2,270 |
| 2005-01-28 | 233,000 | 234,000 | 228,000 | 232,000 | 191 | 2,320 |
| 2005-01-27 | 240,000 | 244,000 | 235,000 | 235,000 | 127 | 2,350 |
| 2005-01-26 | 244,000 | 245,000 | 238,000 | 239,000 | 129 | 2,390 |
| 2005-01-25 | 248,000 | 249,000 | 242,000 | 244,000 | 128 | 2,440 |
| 2005-01-24 | 239,000 | 246,000 | 238,000 | 246,000 | 142 | 2,460 |
| 2005-01-21 | 238,000 | 239,000 | 235,000 | 236,000 | 89 | 2,360 |
| 2005-01-20 | 247,000 | 247,000 | 239,000 | 241,000 | 116 | 2,410 |
| 2005-01-19 | 245,000 | 250,000 | 238,000 | 242,000 | 200 | 2,420 |
| 2005-01-18 | 248,000 | 248,000 | 238,000 | 242,000 | 120 | 2,420 |
| 2005-01-17 | 234,000 | 247,000 | 233,000 | 245,000 | 191 | 2,450 |
| 2005-01-14 | 235,000 | 242,000 | 233,000 | 239,000 | 141 | 2,390 |
| 2005-01-13 | 248,000 | 258,000 | 240,000 | 243,000 | 274 | 2,430 |
| 2005-01-12 | 266,000 | 266,000 | 246,000 | 248,000 | 327 | 2,480 |
| 2005-01-11 | 252,000 | 277,000 | 252,000 | 266,000 | 963 | 2,660 |
| 2005-01-07 | 234,000 | 240,000 | 230,000 | 240,000 | 225 | 2,400 |
| 2005-01-06 | 234,000 | 234,000 | 226,000 | 232,000 | 210 | 2,320 |
| 2005-01-05 | 216,000 | 232,000 | 215,000 | 232,000 | 178 | 2,320 |
| 2005-01-04 | 219,000 | 219,000 | 216,000 | 218,000 | 75 | 2,180 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→5株
