4838 スペースシャワーSKIYAKIホールディングス(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 | 224,000 | 224,000 | 214,000 | 221,000 | 384 | 2,210 |
| 2005-12-29 | 228,000 | 229,000 | 223,000 | 224,000 | 960 | 2,240 |
| 2005-12-28 | 226,000 | 227,000 | 220,000 | 225,000 | 981 | 2,250 |
| 2005-12-27 | 229,000 | 229,000 | 222,000 | 229,000 | 1,435 | 2,290 |
| 2005-12-26 | 208,000 | 219,000 | 204,000 | 217,000 | 1,342 | 2,170 |
| 2005-12-22 | 220,000 | 220,000 | 213,000 | 214,000 | 923 | 2,140 |
| 2005-12-21 | 226,000 | 227,000 | 220,000 | 221,000 | 1,501 | 2,210 |
| 2005-12-20 | 227,000 | 229,000 | 224,000 | 224,000 | 1,153 | 2,240 |
| 2005-12-19 | 230,000 | 230,000 | 223,000 | 225,000 | 764 | 2,250 |
| 2005-12-16 | 222,000 | 234,000 | 222,000 | 230,000 | 1,151 | 2,300 |
| 2005-12-15 | 225,000 | 226,000 | 222,000 | 224,000 | 724 | 2,240 |
| 2005-12-14 | 232,000 | 234,000 | 226,000 | 227,000 | 771 | 2,270 |
| 2005-12-13 | 232,000 | 235,000 | 225,000 | 230,000 | 1,487 | 2,300 |
| 2005-12-12 | 224,000 | 247,000 | 223,000 | 244,000 | 1,884 | 2,440 |
| 2005-12-09 | 221,000 | 229,000 | 219,000 | 225,000 | 1,054 | 2,250 |
| 2005-12-08 | 233,000 | 236,000 | 225,000 | 229,000 | 460 | 2,290 |
| 2005-12-07 | 238,000 | 240,000 | 237,000 | 237,000 | 258 | 2,370 |
| 2005-12-06 | 246,000 | 246,000 | 234,000 | 237,000 | 533 | 2,370 |
| 2005-12-05 | 251,000 | 253,000 | 242,000 | 244,000 | 541 | 2,440 |
| 2005-12-02 | 255,000 | 255,000 | 248,000 | 249,000 | 193 | 2,490 |
| 2005-12-01 | 250,000 | 251,000 | 247,000 | 247,000 | 221 | 2,470 |
| 2005-11-30 | 261,000 | 262,000 | 249,000 | 250,000 | 466 | 2,500 |
| 2005-11-29 | 260,000 | 267,000 | 260,000 | 261,000 | 196 | 2,610 |
| 2005-11-28 | 255,000 | 270,000 | 255,000 | 264,000 | 517 | 2,640 |
| 2005-11-25 | 255,000 | 255,000 | 245,000 | 251,000 | 305 | 2,510 |
| 2005-11-24 | 266,000 | 266,000 | 258,000 | 259,000 | 346 | 2,590 |
| 2005-11-22 | 269,000 | 270,000 | 261,000 | 264,000 | 270 | 2,640 |
| 2005-11-21 | 268,000 | 272,000 | 267,000 | 270,000 | 312 | 2,700 |
| 2005-11-18 | 266,000 | 273,000 | 266,000 | 271,000 | 296 | 2,710 |
| 2005-11-17 | 275,000 | 275,000 | 265,000 | 269,000 | 396 | 2,690 |
| 2005-11-16 | 283,000 | 283,000 | 267,000 | 276,000 | 562 | 2,760 |
| 2005-11-15 | 301,000 | 303,000 | 290,000 | 290,000 | 371 | 2,900 |
| 2005-11-14 | 305,000 | 308,000 | 294,000 | 297,000 | 880 | 2,970 |
| 2005-11-11 | 279,000 | 294,000 | 275,000 | 288,000 | 504 | 2,880 |
| 2005-11-10 | 275,000 | 283,000 | 272,000 | 277,000 | 304 | 2,770 |
| 2005-11-09 | 266,000 | 285,000 | 261,000 | 275,000 | 702 | 2,750 |
| 2005-11-08 | 276,000 | 276,000 | 264,000 | 267,000 | 326 | 2,670 |
| 2005-11-07 | 284,000 | 287,000 | 273,000 | 276,000 | 331 | 2,760 |
| 2005-11-04 | 289,000 | 289,000 | 282,000 | 284,000 | 540 | 2,840 |
| 2005-11-02 | 302,000 | 304,000 | 290,000 | 294,000 | 425 | 2,940 |
| 2005-11-01 | 283,000 | 319,000 | 282,000 | 305,000 | 1,709 | 3,050 |
| 2005-10-31 | 280,000 | 295,000 | 277,000 | 281,000 | 553 | 2,810 |
| 2005-10-28 | 315,000 | 318,000 | 300,000 | 301,000 | 549 | 3,010 |
| 2005-10-27 | 310,000 | 312,000 | 300,000 | 310,000 | 410 | 3,100 |
| 2005-10-26 | 318,000 | 322,000 | 306,000 | 312,000 | 320 | 3,120 |
| 2005-10-25 | 313,000 | 330,000 | 307,000 | 313,000 | 804 | 3,130 |
| 2005-10-24 | 336,000 | 339,000 | 306,000 | 306,000 | 1,421 | 3,060 |
| 2005-10-21 | 350,000 | 389,000 | 340,000 | 356,000 | 2,897 | 3,560 |
| 2005-10-20 | 340,000 | 350,000 | 331,000 | 350,000 | 1,699 | 3,500 |
| 2005-10-19 | 300,000 | 300,000 | 300,000 | 300,000 | 63 | 3,000 |
| 2005-10-18 | 260,000 | 260,000 | 260,000 | 260,000 | 49 | 2,600 |
| 2005-10-17 | 830,000 | 889,000 | 830,000 | 878,000 | 646 | 2,195 |
| 2005-10-14 | 869,000 | 882,000 | 829,000 | 833,000 | 808 | 2,082.50 |
| 2005-10-13 | 881,000 | 891,000 | 861,000 | 867,000 | 436 | 2,167.50 |
| 2005-10-12 | 887,000 | 888,000 | 855,000 | 858,000 | 498 | 2,145 |
| 2005-10-11 | 924,000 | 925,000 | 887,000 | 892,000 | 376 | 2,230 |
| 2005-10-07 | 881,000 | 904,000 | 867,000 | 904,000 | 787 | 2,260 |
| 2005-10-06 | 905,000 | 935,000 | 883,000 | 910,000 | 875 | 2,275 |
| 2005-10-05 | 949,000 | 950,000 | 913,000 | 923,000 | 1,024 | 2,307.50 |
| 2005-10-04 | 975,000 | 979,000 | 939,000 | 960,000 | 1,653 | 2,400 |
| 2005-10-03 | 949,000 | 960,000 | 905,000 | 950,000 | 2,679 | 2,375 |
| 2005-09-30 | 807,000 | 950,000 | 805,000 | 856,000 | 5,524 | 2,140 |
| 2005-09-29 | 753,000 | 754,000 | 700,000 | 705,000 | 687 | 1,762.50 |
| 2005-09-28 | 700,000 | 765,000 | 700,000 | 753,000 | 1,699 | 1,882.50 |
| 2005-09-27 | 718,000 | 722,000 | 664,000 | 670,000 | 1,307 | 1,675 |
| 2005-09-26 | 799,000 | 805,000 | 719,000 | 735,000 | 1,327 | 1,837.50 |
| 2005-09-22 | 821,000 | 822,000 | 784,000 | 790,000 | 758 | 1,975 |
| 2005-09-21 | 858,000 | 859,000 | 814,000 | 822,000 | 894 | 2,055 |
| 2005-09-20 | 907,000 | 935,000 | 869,000 | 870,000 | 1,443 | 2,175 |
| 2005-09-16 | 829,000 | 912,000 | 829,000 | 899,000 | 3,138 | 2,247.50 |
| 2005-09-15 | 850,000 | 860,000 | 801,000 | 814,000 | 1,372 | 2,035 |
| 2005-09-14 | 880,000 | 885,000 | 848,000 | 849,000 | 807 | 2,122.50 |
| 2005-09-13 | 913,000 | 914,000 | 882,000 | 883,000 | 568 | 2,207.50 |
| 2005-09-12 | 940,000 | 941,000 | 899,000 | 913,000 | 760 | 2,282.50 |
| 2005-09-09 | 955,000 | 965,000 | 911,000 | 930,000 | 984 | 2,325 |
| 2005-09-08 | 899,000 | 949,000 | 871,000 | 935,000 | 1,379 | 2,337.50 |
| 2005-09-07 | 930,000 | 940,000 | 906,000 | 910,000 | 564 | 2,275 |
| 2005-09-06 | 960,000 | 972,000 | 920,000 | 930,000 | 925 | 2,325 |
| 2005-09-05 | 980,000 | 999,000 | 950,000 | 958,000 | 816 | 2,395 |
| 2005-09-02 | 1,010,000 | 1,030,000 | 971,000 | 975,000 | 1,288 | 2,437.50 |
| 2005-09-01 | 989,000 | 1,030,000 | 959,000 | 1,020,000 | 2,790 | 2,550 |
| 2005-08-31 | 880,000 | 954,000 | 870,000 | 952,000 | 1,767 | 2,380 |
| 2005-08-30 | 880,000 | 945,000 | 868,000 | 881,000 | 1,976 | 2,202.50 |
| 2005-08-29 | 938,000 | 939,000 | 849,000 | 893,000 | 1,505 | 2,232.50 |
| 2005-08-26 | 965,000 | 992,000 | 948,000 | 950,000 | 1,402 | 2,375 |
| 2005-08-25 | 1,000,000 | 1,020,000 | 962,000 | 966,000 | 2,217 | 2,415 |
| 2005-08-24 | 1,020,000 | 1,090,000 | 999,000 | 1,000,000 | 2,243 | 2,500 |
| 2005-08-23 | 1,100,000 | 1,150,000 | 1,030,000 | 1,060,000 | 6,139 | 2,650 |
| 2005-08-22 | 936,000 | 1,090,000 | 905,000 | 1,080,000 | 4,645 | 2,700 |
| 2005-08-19 | 982,000 | 1,010,000 | 890,000 | 940,000 | 4,124 | 2,350 |
| 2005-08-18 | 1,040,000 | 1,090,000 | 975,000 | 982,000 | 5,428 | 2,455 |
| 2005-08-17 | 954,000 | 1,050,000 | 954,000 | 1,020,000 | 8,131 | 2,550 |
| 2005-08-16 | 888,000 | 1,020,000 | 860,000 | 929,000 | 15,031 | 2,322.50 |
| 2005-08-15 | 805,000 | 889,000 | 785,000 | 888,000 | 8,585 | 2,220 |
| 2005-08-12 | 824,000 | 850,000 | 750,000 | 765,000 | 7,536 | 1,912.50 |
| 2005-08-11 | 676,000 | 801,000 | 660,000 | 800,000 | 7,350 | 2,000 |
| 2005-08-10 | 764,000 | 801,000 | 670,000 | 677,000 | 6,773 | 1,692.50 |
| 2005-08-09 | 680,000 | 767,000 | 660,000 | 751,000 | 6,427 | 1,877.50 |
| 2005-08-08 | 629,000 | 690,000 | 601,000 | 680,000 | 4,361 | 1,700 |
| 2005-08-05 | 580,000 | 635,000 | 570,000 | 630,000 | 3,209 | 1,575 |
| 2005-08-04 | 558,000 | 587,000 | 542,000 | 570,000 | 1,328 | 1,425 |
| 2005-08-03 | 545,000 | 594,000 | 542,000 | 558,000 | 3,520 | 1,395 |
| 2005-08-02 | 530,000 | 534,000 | 512,000 | 527,000 | 507 | 1,317.50 |
| 2005-08-01 | 517,000 | 542,000 | 502,000 | 532,000 | 1,333 | 1,330 |
| 2005-07-29 | 555,000 | 560,000 | 521,000 | 526,000 | 2,018 | 1,315 |
| 2005-07-28 | 629,000 | 650,000 | 577,000 | 582,000 | 3,537 | 1,455 |
| 2005-07-27 | 613,000 | 700,000 | 592,000 | 610,000 | 7,911 | 1,525 |
| 2005-07-26 | 536,000 | 580,000 | 522,000 | 580,000 | 4,860 | 1,450 |
| 2005-07-25 | 490,000 | 526,000 | 490,000 | 525,000 | 1,731 | 1,312.50 |
| 2005-07-22 | 479,000 | 492,000 | 479,000 | 485,000 | 342 | 1,212.50 |
| 2005-07-21 | 480,000 | 482,000 | 473,000 | 478,000 | 264 | 1,195 |
| 2005-07-20 | 490,000 | 497,000 | 473,000 | 478,000 | 463 | 1,195 |
| 2005-07-19 | 499,000 | 502,000 | 483,000 | 490,000 | 424 | 1,225 |
| 2005-07-15 | 514,000 | 520,000 | 493,000 | 500,000 | 835 | 1,250 |
| 2005-07-14 | 481,000 | 511,000 | 477,000 | 510,000 | 1,082 | 1,275 |
| 2005-07-13 | 479,000 | 491,000 | 466,000 | 474,000 | 541 | 1,185 |
| 2005-07-12 | 500,000 | 517,000 | 477,000 | 480,000 | 2,175 | 1,200 |
| 2005-07-11 | 445,000 | 491,000 | 445,000 | 490,000 | 1,823 | 1,225 |
| 2005-07-08 | 439,000 | 443,000 | 438,000 | 441,000 | 237 | 1,102.50 |
| 2005-07-07 | 443,000 | 445,000 | 439,000 | 441,000 | 176 | 1,102.50 |
| 2005-07-06 | 450,000 | 457,000 | 439,000 | 441,000 | 367 | 1,102.50 |
| 2005-07-05 | 461,000 | 466,000 | 451,000 | 452,000 | 289 | 1,130 |
| 2005-07-04 | 447,000 | 475,000 | 447,000 | 460,000 | 744 | 1,150 |
| 2005-07-01 | 454,000 | 454,000 | 436,000 | 445,000 | 404 | 1,112.50 |
| 2005-06-30 | 451,000 | 466,000 | 434,000 | 455,000 | 1,018 | 1,137.50 |
| 2005-06-29 | 498,000 | 503,000 | 450,000 | 456,000 | 2,119 | 1,140 |
| 2005-06-28 | 501,000 | 515,000 | 489,000 | 497,000 | 1,815 | 1,242.50 |
| 2005-06-27 | 495,000 | 526,000 | 476,000 | 492,000 | 3,957 | 1,230 |
| 2005-06-24 | 459,000 | 555,000 | 459,000 | 464,000 | 12,498 | 1,160 |
| 2005-06-23 | 392,000 | 393,000 | 380,000 | 382,000 | 225 | 955 |
| 2005-06-22 | 378,000 | 395,000 | 376,000 | 390,000 | 380 | 975 |
| 2005-06-21 | 380,000 | 386,000 | 375,000 | 378,000 | 384 | 945 |
| 2005-06-20 | 396,000 | 397,000 | 386,000 | 388,000 | 349 | 970 |
| 2005-06-17 | 410,000 | 414,000 | 393,000 | 400,000 | 301 | 1,000 |
| 2005-06-16 | 394,000 | 423,000 | 394,000 | 411,000 | 784 | 1,027.50 |
| 2005-06-15 | 390,000 | 400,000 | 372,000 | 392,000 | 303 | 980 |
| 2005-06-14 | 401,000 | 404,000 | 385,000 | 389,000 | 445 | 972.50 |
| 2005-06-13 | 392,000 | 415,000 | 384,000 | 401,000 | 386 | 1,002.50 |
| 2005-06-10 | 410,000 | 417,000 | 392,000 | 396,000 | 799 | 990 |
| 2005-06-09 | 425,000 | 426,000 | 401,000 | 410,000 | 574 | 1,025 |
| 2005-06-08 | 454,000 | 455,000 | 424,000 | 426,000 | 1,135 | 1,065 |
| 2005-06-07 | 452,000 | 467,000 | 450,000 | 455,000 | 1,293 | 1,137.50 |
| 2005-06-06 | 435,000 | 473,000 | 435,000 | 451,000 | 2,660 | 1,127.50 |
| 2005-06-03 | 442,000 | 450,000 | 427,000 | 430,000 | 788 | 1,075 |
| 2005-06-02 | 438,000 | 445,000 | 409,000 | 437,000 | 1,578 | 1,092.50 |
| 2005-06-01 | 466,000 | 476,000 | 422,000 | 427,000 | 2,852 | 1,067.50 |
| 2005-05-31 | 414,000 | 458,000 | 405,000 | 450,000 | 6,273 | 1,125 |
| 2005-05-30 | 363,000 | 393,000 | 361,000 | 390,000 | 1,728 | 975 |
| 2005-05-27 | 367,000 | 368,000 | 347,000 | 355,000 | 255 | 887.50 |
| 2005-05-26 | 350,000 | 375,000 | 337,000 | 351,000 | 700 | 877.50 |
| 2005-05-25 | 369,000 | 375,000 | 346,000 | 349,000 | 530 | 872.50 |
| 2005-05-24 | 350,000 | 389,000 | 341,000 | 368,000 | 1,656 | 920 |
| 2005-05-23 | 369,000 | 371,000 | 347,000 | 350,000 | 465 | 875 |
| 2005-05-20 | 387,000 | 389,000 | 361,000 | 367,000 | 680 | 917.50 |
| 2005-05-19 | 419,000 | 426,000 | 363,000 | 381,000 | 2,456 | 952.50 |
| 2005-05-18 | 349,000 | 415,000 | 336,000 | 396,000 | 3,099 | 990 |
| 2005-05-17 | 360,000 | 374,000 | 330,000 | 340,000 | 1,042 | 850 |
| 2005-05-16 | 401,000 | 408,000 | 355,000 | 360,000 | 1,743 | 900 |
| 2005-05-13 | 426,000 | 430,000 | 375,000 | 388,000 | 2,194 | 970 |
| 2005-05-12 | 460,000 | 470,000 | 424,000 | 426,000 | 2,492 | 1,065 |
| 2005-05-11 | 435,000 | 516,000 | 426,000 | 445,000 | 7,216 | 1,112.50 |
| 2005-05-10 | 689,000 | 690,000 | 428,000 | 455,000 | 10,553 | 1,137.50 |
| 2005-05-09 | 307,000 | 715,000 | 305,000 | 705,000 | 14,838 | 1,762.50 |
| 2005-05-06 | 267,000 | 301,000 | 267,000 | 296,000 | 1,216 | 740 |
| 2005-05-02 | 264,000 | 268,000 | 259,000 | 260,000 | 239 | 650 |
| 2005-04-28 | 269,000 | 275,000 | 256,000 | 265,000 | 753 | 662.50 |
| 2005-04-27 | 257,000 | 275,000 | 255,000 | 257,000 | 265 | 642.50 |
| 2005-04-26 | 265,000 | 279,000 | 256,000 | 257,000 | 708 | 642.50 |
| 2005-04-25 | 240,000 | 264,000 | 240,000 | 259,000 | 277 | 647.50 |
| 2005-04-22 | 250,000 | 251,000 | 242,000 | 245,000 | 252 | 612.50 |
| 2005-04-21 | 254,000 | 256,000 | 230,000 | 249,000 | 327 | 622.50 |
| 2005-04-20 | 240,000 | 289,000 | 240,000 | 255,000 | 2,255 | 637.50 |
| 2005-04-19 | 219,000 | 235,000 | 216,000 | 235,000 | 183 | 587.50 |
| 2005-04-18 | 226,000 | 227,000 | 217,000 | 217,000 | 116 | 542.50 |
| 2005-04-15 | 221,000 | 231,000 | 221,000 | 225,000 | 56 | 562.50 |
| 2005-04-14 | 226,000 | 227,000 | 219,000 | 222,000 | 157 | 555 |
| 2005-04-13 | 233,000 | 233,000 | 229,000 | 230,000 | 50 | 575 |
| 2005-04-12 | 230,000 | 233,000 | 229,000 | 232,000 | 88 | 580 |
| 2005-04-11 | 234,000 | 235,000 | 230,000 | 233,000 | 79 | 582.50 |
| 2005-04-08 | 231,000 | 235,000 | 231,000 | 234,000 | 43 | 585 |
| 2005-04-07 | 235,000 | 235,000 | 230,000 | 231,000 | 28 | 577.50 |
| 2005-04-06 | 239,000 | 240,000 | 234,000 | 236,000 | 32 | 590 |
| 2005-04-05 | 235,000 | 238,000 | 234,000 | 238,000 | 27 | 595 |
| 2005-04-04 | 236,000 | 237,000 | 234,000 | 235,000 | 44 | 587.50 |
| 2005-04-01 | 237,000 | 240,000 | 235,000 | 238,000 | 34 | 595 |
| 2005-03-31 | 231,000 | 239,000 | 231,000 | 238,000 | 77 | 595 |
| 2005-03-30 | 233,000 | 235,000 | 227,000 | 230,000 | 86 | 575 |
| 2005-03-29 | 235,000 | 235,000 | 232,000 | 235,000 | 18 | 587.50 |
| 2005-03-28 | 230,000 | 239,000 | 230,000 | 236,000 | 62 | 590 |
| 2005-03-25 | 248,000 | 248,000 | 240,000 | 245,000 | 49 | 612.50 |
| 2005-03-24 | 249,000 | 251,000 | 246,000 | 248,000 | 75 | 620 |
| 2005-03-23 | 253,000 | 254,000 | 240,000 | 248,000 | 225 | 620 |
| 2005-03-22 | 250,000 | 257,000 | 250,000 | 254,000 | 365 | 635 |
| 2005-03-18 | 240,000 | 250,000 | 238,000 | 248,000 | 393 | 620 |
| 2005-03-17 | 235,000 | 241,000 | 235,000 | 240,000 | 125 | 600 |
| 2005-03-16 | 232,000 | 237,000 | 232,000 | 236,000 | 52 | 590 |
| 2005-03-15 | 234,000 | 235,000 | 233,000 | 233,000 | 44 | 582.50 |
| 2005-03-14 | 233,000 | 237,000 | 233,000 | 235,000 | 118 | 587.50 |
| 2005-03-11 | 235,000 | 235,000 | 231,000 | 232,000 | 46 | 580 |
| 2005-03-10 | 235,000 | 237,000 | 235,000 | 236,000 | 3 | 590 |
| 2005-03-09 | 239,000 | 239,000 | 236,000 | 238,000 | 25 | 595 |
| 2005-03-08 | 238,000 | 239,000 | 237,000 | 239,000 | 74 | 597.50 |
| 2005-03-07 | 240,000 | 243,000 | 237,000 | 240,000 | 90 | 600 |
| 2005-03-04 | 238,000 | 242,000 | 236,000 | 240,000 | 210 | 600 |
| 2005-03-03 | 233,000 | 239,000 | 232,000 | 238,000 | 108 | 595 |
| 2005-03-02 | 229,000 | 233,000 | 229,000 | 233,000 | 63 | 582.50 |
| 2005-03-01 | 230,000 | 230,000 | 229,000 | 229,000 | 53 | 572.50 |
| 2005-02-28 | 231,000 | 233,000 | 230,000 | 230,000 | 59 | 575 |
| 2005-02-25 | 229,000 | 232,000 | 229,000 | 229,000 | 24 | 572.50 |
| 2005-02-24 | 235,000 | 235,000 | 226,000 | 227,000 | 43 | 567.50 |
| 2005-02-23 | 230,000 | 239,000 | 220,000 | 231,000 | 192 | 577.50 |
| 2005-02-22 | 225,000 | 244,000 | 225,000 | 235,000 | 419 | 587.50 |
| 2005-02-21 | 223,000 | 226,000 | 223,000 | 225,000 | 67 | 562.50 |
| 2005-02-18 | 222,000 | 224,000 | 220,000 | 223,000 | 45 | 557.50 |
| 2005-02-17 | 222,000 | 226,000 | 220,000 | 223,000 | 53 | 557.50 |
| 2005-02-16 | 229,000 | 229,000 | 223,000 | 223,000 | 92 | 557.50 |
| 2005-02-15 | 230,000 | 237,000 | 227,000 | 229,000 | 103 | 572.50 |
| 2005-02-14 | 232,000 | 235,000 | 227,000 | 232,000 | 91 | 580 |
| 2005-02-10 | 226,000 | 232,000 | 225,000 | 229,000 | 86 | 572.50 |
| 2005-02-09 | 226,000 | 226,000 | 225,000 | 226,000 | 30 | 565 |
| 2005-02-08 | 224,000 | 227,000 | 224,000 | 227,000 | 36 | 567.50 |
| 2005-02-07 | 225,000 | 225,000 | 223,000 | 224,000 | 57 | 560 |
| 2005-02-04 | 223,000 | 227,000 | 223,000 | 225,000 | 172 | 562.50 |
| 2005-02-03 | 227,000 | 228,000 | 224,000 | 226,000 | 86 | 565 |
| 2005-02-02 | 227,000 | 229,000 | 223,000 | 225,000 | 46 | 562.50 |
| 2005-02-01 | 229,000 | 230,000 | 223,000 | 227,000 | 68 | 567.50 |
| 2005-01-31 | 228,000 | 233,000 | 227,000 | 228,000 | 113 | 570 |
| 2005-01-28 | 227,000 | 229,000 | 225,000 | 228,000 | 110 | 570 |
| 2005-01-27 | 231,000 | 233,000 | 227,000 | 228,000 | 126 | 570 |
| 2005-01-26 | 230,000 | 233,000 | 228,000 | 232,000 | 228 | 580 |
| 2005-01-25 | 232,000 | 233,000 | 224,000 | 228,000 | 82 | 570 |
| 2005-01-24 | 225,000 | 237,000 | 225,000 | 233,000 | 272 | 582.50 |
| 2005-01-21 | 221,000 | 225,000 | 219,000 | 224,000 | 71 | 560 |
| 2005-01-20 | 225,000 | 227,000 | 222,000 | 222,000 | 88 | 555 |
| 2005-01-19 | 228,000 | 228,000 | 218,000 | 223,000 | 115 | 557.50 |
| 2005-01-18 | 224,000 | 228,000 | 224,000 | 227,000 | 29 | 567.50 |
| 2005-01-17 | 222,000 | 227,000 | 222,000 | 224,000 | 46 | 560 |
| 2005-01-14 | 222,000 | 225,000 | 220,000 | 224,000 | 71 | 560 |
| 2005-01-13 | 226,000 | 227,000 | 222,000 | 226,000 | 63 | 565 |
| 2005-01-12 | 224,000 | 226,000 | 222,000 | 226,000 | 59 | 565 |
| 2005-01-11 | 220,000 | 232,000 | 218,000 | 224,000 | 174 | 560 |
| 2005-01-07 | 222,000 | 223,000 | 218,000 | 219,000 | 64 | 547.50 |
| 2005-01-06 | 213,000 | 222,000 | 213,000 | 220,000 | 92 | 550 |
| 2005-01-05 | 213,000 | 214,000 | 213,000 | 213,000 | 55 | 532.50 |
| 2005-01-04 | 214,000 | 215,000 | 213,000 | 214,000 | 36 | 535 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-10-18]1株→4株
