4839 (株)WOWOW 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 | 263,000 | 264,000 | 260,000 | 262,000 | 210 | 1,310 |
| 2005-12-29 | 263,000 | 265,000 | 261,000 | 263,000 | 422 | 1,315 |
| 2005-12-28 | 256,000 | 261,000 | 256,000 | 261,000 | 537 | 1,305 |
| 2005-12-27 | 257,000 | 261,000 | 255,000 | 255,000 | 480 | 1,275 |
| 2005-12-26 | 258,000 | 260,000 | 254,000 | 256,000 | 599 | 1,280 |
| 2005-12-22 | 264,000 | 264,000 | 256,000 | 258,000 | 397 | 1,290 |
| 2005-12-21 | 269,000 | 270,000 | 262,000 | 264,000 | 917 | 1,320 |
| 2005-12-20 | 257,000 | 271,000 | 254,000 | 268,000 | 2,092 | 1,340 |
| 2005-12-19 | 250,000 | 256,000 | 250,000 | 256,000 | 1,021 | 1,280 |
| 2005-12-16 | 250,000 | 253,000 | 248,000 | 248,000 | 740 | 1,240 |
| 2005-12-15 | 251,000 | 251,000 | 249,000 | 250,000 | 301 | 1,250 |
| 2005-12-14 | 253,000 | 253,000 | 249,000 | 251,000 | 625 | 1,255 |
| 2005-12-13 | 252,000 | 255,000 | 250,000 | 252,000 | 586 | 1,260 |
| 2005-12-12 | 251,000 | 254,000 | 249,000 | 252,000 | 573 | 1,260 |
| 2005-12-09 | 251,000 | 252,000 | 248,000 | 250,000 | 799 | 1,250 |
| 2005-12-08 | 255,000 | 256,000 | 251,000 | 253,000 | 1,070 | 1,265 |
| 2005-12-07 | 261,000 | 261,000 | 254,000 | 257,000 | 1,058 | 1,285 |
| 2005-12-06 | 260,000 | 262,000 | 258,000 | 260,000 | 558 | 1,300 |
| 2005-12-05 | 263,000 | 263,000 | 257,000 | 258,000 | 683 | 1,290 |
| 2005-12-02 | 262,000 | 265,000 | 260,000 | 260,000 | 472 | 1,300 |
| 2005-12-01 | 259,000 | 268,000 | 258,000 | 262,000 | 442 | 1,310 |
| 2005-11-30 | 261,000 | 261,000 | 258,000 | 259,000 | 403 | 1,295 |
| 2005-11-29 | 261,000 | 263,000 | 259,000 | 261,000 | 657 | 1,305 |
| 2005-11-28 | 263,000 | 264,000 | 260,000 | 263,000 | 535 | 1,315 |
| 2005-11-25 | 267,000 | 268,000 | 262,000 | 263,000 | 654 | 1,315 |
| 2005-11-24 | 275,000 | 275,000 | 267,000 | 268,000 | 798 | 1,340 |
| 2005-11-22 | 268,000 | 274,000 | 266,000 | 272,000 | 1,190 | 1,360 |
| 2005-11-21 | 283,000 | 283,000 | 266,000 | 268,000 | 2,623 | 1,340 |
| 2005-11-18 | 310,000 | 315,000 | 275,000 | 279,000 | 7,546 | 1,395 |
| 2005-11-17 | 270,000 | 303,000 | 269,000 | 303,000 | 8,814 | 1,515 |
| 2005-11-16 | 259,000 | 265,000 | 256,000 | 263,000 | 776 | 1,315 |
| 2005-11-15 | 261,000 | 262,000 | 257,000 | 257,000 | 426 | 1,285 |
| 2005-11-14 | 258,000 | 263,000 | 256,000 | 262,000 | 999 | 1,310 |
| 2005-11-11 | 257,000 | 257,000 | 253,000 | 256,000 | 453 | 1,280 |
| 2005-11-10 | 255,000 | 255,000 | 253,000 | 255,000 | 329 | 1,275 |
| 2005-11-09 | 258,000 | 258,000 | 253,000 | 253,000 | 645 | 1,265 |
| 2005-11-08 | 265,000 | 265,000 | 258,000 | 259,000 | 753 | 1,295 |
| 2005-11-07 | 263,000 | 265,000 | 260,000 | 263,000 | 1,091 | 1,315 |
| 2005-11-04 | 261,000 | 262,000 | 256,000 | 258,000 | 1,065 | 1,290 |
| 2005-11-02 | 254,000 | 259,000 | 253,000 | 258,000 | 886 | 1,290 |
| 2005-11-01 | 254,000 | 256,000 | 252,000 | 252,000 | 444 | 1,260 |
| 2005-10-31 | 260,000 | 262,000 | 251,000 | 251,000 | 1,265 | 1,255 |
| 2005-10-28 | 257,000 | 260,000 | 251,000 | 253,000 | 1,048 | 1,265 |
| 2005-10-27 | 268,000 | 268,000 | 260,000 | 261,000 | 778 | 1,305 |
| 2005-10-26 | 276,000 | 280,000 | 265,000 | 268,000 | 2,024 | 1,340 |
| 2005-10-25 | 279,000 | 284,000 | 260,000 | 267,000 | 6,398 | 1,335 |
| 2005-10-24 | 310,000 | 310,000 | 310,000 | 310,000 | 235 | 1,550 |
| 2005-10-21 | 356,000 | 360,000 | 351,000 | 360,000 | 138 | 1,800 |
| 2005-10-20 | 356,000 | 364,000 | 355,000 | 358,000 | 60 | 1,790 |
| 2005-10-19 | 359,000 | 361,000 | 354,000 | 355,000 | 49 | 1,775 |
| 2005-10-18 | 365,000 | 365,000 | 356,000 | 358,000 | 103 | 1,790 |
| 2005-10-17 | 353,000 | 367,000 | 353,000 | 363,000 | 354 | 1,815 |
| 2005-10-14 | 352,000 | 354,000 | 349,000 | 350,000 | 125 | 1,750 |
| 2005-10-13 | 353,000 | 358,000 | 350,000 | 352,000 | 116 | 1,760 |
| 2005-10-12 | 356,000 | 358,000 | 352,000 | 353,000 | 109 | 1,765 |
| 2005-10-11 | 359,000 | 359,000 | 348,000 | 348,000 | 393 | 1,740 |
| 2005-10-07 | 360,000 | 364,000 | 359,000 | 360,000 | 71 | 1,800 |
| 2005-10-06 | 364,000 | 367,000 | 358,000 | 358,000 | 142 | 1,790 |
| 2005-10-05 | 370,000 | 372,000 | 365,000 | 367,000 | 143 | 1,835 |
| 2005-10-04 | 376,000 | 377,000 | 367,000 | 367,000 | 172 | 1,835 |
| 2005-10-03 | 364,000 | 377,000 | 364,000 | 376,000 | 325 | 1,880 |
| 2005-09-30 | 361,000 | 370,000 | 359,000 | 363,000 | 417 | 1,815 |
| 2005-09-29 | 375,000 | 385,000 | 363,000 | 365,000 | 596 | 1,825 |
| 2005-09-28 | 377,000 | 383,000 | 361,000 | 383,000 | 413 | 1,915 |
| 2005-09-27 | 385,000 | 392,000 | 370,000 | 377,000 | 649 | 1,885 |
| 2005-09-26 | 407,000 | 410,000 | 395,000 | 401,000 | 296 | 2,005 |
| 2005-09-22 | 402,000 | 410,000 | 402,000 | 406,000 | 178 | 2,030 |
| 2005-09-21 | 422,000 | 422,000 | 410,000 | 415,000 | 238 | 2,075 |
| 2005-09-20 | 424,000 | 426,000 | 420,000 | 425,000 | 436 | 2,125 |
| 2005-09-16 | 410,000 | 419,000 | 407,000 | 419,000 | 333 | 2,095 |
| 2005-09-15 | 396,000 | 410,000 | 395,000 | 410,000 | 332 | 2,050 |
| 2005-09-14 | 394,000 | 395,000 | 390,000 | 394,000 | 84 | 1,970 |
| 2005-09-13 | 400,000 | 400,000 | 395,000 | 395,000 | 95 | 1,975 |
| 2005-09-12 | 397,000 | 408,000 | 390,000 | 400,000 | 383 | 2,000 |
| 2005-09-09 | 397,000 | 397,000 | 392,000 | 395,000 | 211 | 1,975 |
| 2005-09-08 | 393,000 | 395,000 | 390,000 | 395,000 | 88 | 1,975 |
| 2005-09-07 | 385,000 | 398,000 | 380,000 | 398,000 | 355 | 1,990 |
| 2005-09-06 | 386,000 | 389,000 | 379,000 | 385,000 | 140 | 1,925 |
| 2005-09-05 | 377,000 | 390,000 | 377,000 | 386,000 | 407 | 1,930 |
| 2005-09-02 | 385,000 | 395,000 | 378,000 | 387,000 | 807 | 1,935 |
| 2005-09-01 | 396,000 | 399,000 | 392,000 | 394,000 | 431 | 1,970 |
| 2005-08-31 | 390,000 | 402,000 | 385,000 | 391,000 | 1,753 | 1,955 |
| 2005-08-30 | 363,000 | 373,000 | 363,000 | 370,000 | 149 | 1,850 |
| 2005-08-29 | 368,000 | 368,000 | 358,000 | 361,000 | 44 | 1,805 |
| 2005-08-26 | 357,000 | 365,000 | 353,000 | 356,000 | 118 | 1,780 |
| 2005-08-25 | 360,000 | 360,000 | 351,000 | 353,000 | 161 | 1,765 |
| 2005-08-24 | 370,000 | 370,000 | 360,000 | 360,000 | 87 | 1,800 |
| 2005-08-23 | 375,000 | 375,000 | 366,000 | 368,000 | 204 | 1,840 |
| 2005-08-22 | 377,000 | 381,000 | 370,000 | 371,000 | 158 | 1,855 |
| 2005-08-19 | 364,000 | 382,000 | 364,000 | 376,000 | 817 | 1,880 |
| 2005-08-18 | 364,000 | 369,000 | 358,000 | 363,000 | 253 | 1,815 |
| 2005-08-17 | 356,000 | 363,000 | 353,000 | 363,000 | 129 | 1,815 |
| 2005-08-16 | 359,000 | 359,000 | 353,000 | 357,000 | 75 | 1,785 |
| 2005-08-15 | 357,000 | 360,000 | 352,000 | 357,000 | 93 | 1,785 |
| 2005-08-12 | 354,000 | 359,000 | 348,000 | 356,000 | 145 | 1,780 |
| 2005-08-11 | 360,000 | 361,000 | 350,000 | 357,000 | 185 | 1,785 |
| 2005-08-10 | 363,000 | 363,000 | 357,000 | 358,000 | 226 | 1,790 |
| 2005-08-09 | 348,000 | 362,000 | 345,000 | 356,000 | 205 | 1,780 |
| 2005-08-08 | 327,000 | 348,000 | 321,000 | 348,000 | 508 | 1,740 |
| 2005-08-05 | 360,000 | 360,000 | 338,000 | 342,000 | 616 | 1,710 |
| 2005-08-04 | 366,000 | 367,000 | 350,000 | 362,000 | 684 | 1,810 |
| 2005-08-03 | 381,000 | 381,000 | 356,000 | 356,000 | 644 | 1,780 |
| 2005-08-02 | 382,000 | 387,000 | 355,000 | 382,000 | 1,196 | 1,910 |
| 2005-08-01 | 380,000 | 410,000 | 375,000 | 401,000 | 607 | 2,005 |
| 2005-07-29 | 380,000 | 381,000 | 376,000 | 380,000 | 164 | 1,900 |
| 2005-07-28 | 370,000 | 385,000 | 370,000 | 384,000 | 206 | 1,920 |
| 2005-07-27 | 372,000 | 372,000 | 366,000 | 368,000 | 276 | 1,840 |
| 2005-07-26 | 380,000 | 382,000 | 364,000 | 372,000 | 818 | 1,860 |
| 2005-07-25 | 370,000 | 385,000 | 368,000 | 379,000 | 1,499 | 1,895 |
| 2005-07-22 | 362,000 | 363,000 | 357,000 | 360,000 | 242 | 1,800 |
| 2005-07-21 | 358,000 | 369,000 | 354,000 | 358,000 | 479 | 1,790 |
| 2005-07-20 | 356,000 | 370,000 | 350,000 | 368,000 | 461 | 1,840 |
| 2005-07-19 | 360,000 | 360,000 | 345,000 | 353,000 | 224 | 1,765 |
| 2005-07-15 | 357,000 | 362,000 | 345,000 | 360,000 | 470 | 1,800 |
| 2005-07-14 | 341,000 | 365,000 | 338,000 | 357,000 | 2,185 | 1,785 |
| 2005-07-13 | 322,000 | 344,000 | 322,000 | 343,000 | 3,589 | 1,715 |
| 2005-07-12 | 315,000 | 321,000 | 314,000 | 317,000 | 549 | 1,585 |
| 2005-07-11 | 315,000 | 318,000 | 311,000 | 314,000 | 127 | 1,570 |
| 2005-07-08 | 316,000 | 319,000 | 313,000 | 315,000 | 128 | 1,575 |
| 2005-07-07 | 319,000 | 324,000 | 318,000 | 321,000 | 254 | 1,605 |
| 2005-07-06 | 327,000 | 327,000 | 323,000 | 324,000 | 275 | 1,620 |
| 2005-07-05 | 318,000 | 323,000 | 318,000 | 322,000 | 186 | 1,610 |
| 2005-07-04 | 318,000 | 319,000 | 315,000 | 316,000 | 120 | 1,580 |
| 2005-07-01 | 320,000 | 320,000 | 313,000 | 318,000 | 111 | 1,590 |
| 2005-06-30 | 315,000 | 317,000 | 314,000 | 315,000 | 97 | 1,575 |
| 2005-06-29 | 319,000 | 319,000 | 312,000 | 313,000 | 161 | 1,565 |
| 2005-06-28 | 328,000 | 328,000 | 316,000 | 320,000 | 341 | 1,600 |
| 2005-06-27 | 307,000 | 335,000 | 306,000 | 330,000 | 2,738 | 1,650 |
| 2005-06-24 | 305,000 | 305,000 | 302,000 | 304,000 | 205 | 1,520 |
| 2005-06-23 | 305,000 | 307,000 | 304,000 | 306,000 | 139 | 1,530 |
| 2005-06-22 | 307,000 | 308,000 | 302,000 | 305,000 | 134 | 1,525 |
| 2005-06-21 | 306,000 | 307,000 | 302,000 | 303,000 | 241 | 1,515 |
| 2005-06-20 | 310,000 | 311,000 | 304,000 | 308,000 | 192 | 1,540 |
| 2005-06-17 | 314,000 | 315,000 | 309,000 | 310,000 | 126 | 1,550 |
| 2005-06-16 | 336,000 | 336,000 | 309,000 | 314,000 | 639 | 1,570 |
| 2005-06-15 | 310,000 | 313,000 | 308,000 | 311,000 | 88 | 1,555 |
| 2005-06-14 | 317,000 | 317,000 | 309,000 | 311,000 | 98 | 1,555 |
| 2005-06-13 | 320,000 | 320,000 | 317,000 | 318,000 | 91 | 1,590 |
| 2005-06-10 | 320,000 | 329,000 | 316,000 | 326,000 | 121 | 1,630 |
| 2005-06-09 | 330,000 | 332,000 | 324,000 | 324,000 | 205 | 1,620 |
| 2005-06-08 | 333,000 | 336,000 | 327,000 | 330,000 | 164 | 1,650 |
| 2005-06-07 | 335,000 | 338,000 | 330,000 | 333,000 | 350 | 1,665 |
| 2005-06-06 | 322,000 | 338,000 | 321,000 | 338,000 | 526 | 1,690 |
| 2005-06-03 | 320,000 | 330,000 | 317,000 | 322,000 | 448 | 1,610 |
| 2005-06-02 | 320,000 | 320,000 | 312,000 | 313,000 | 94 | 1,565 |
| 2005-06-01 | 313,000 | 320,000 | 313,000 | 319,000 | 84 | 1,595 |
| 2005-05-31 | 306,000 | 322,000 | 306,000 | 318,000 | 218 | 1,590 |
| 2005-05-30 | 312,000 | 312,000 | 300,000 | 304,000 | 261 | 1,520 |
| 2005-05-27 | 320,000 | 321,000 | 311,000 | 315,000 | 148 | 1,575 |
| 2005-05-26 | 329,000 | 329,000 | 317,000 | 318,000 | 106 | 1,590 |
| 2005-05-25 | 333,000 | 334,000 | 322,000 | 334,000 | 127 | 1,670 |
| 2005-05-24 | 338,000 | 341,000 | 333,000 | 333,000 | 158 | 1,665 |
| 2005-05-23 | 338,000 | 338,000 | 330,000 | 338,000 | 157 | 1,690 |
| 2005-05-20 | 333,000 | 339,000 | 316,000 | 336,000 | 574 | 1,680 |
| 2005-05-19 | 345,000 | 345,000 | 330,000 | 334,000 | 298 | 1,670 |
| 2005-05-18 | 333,000 | 350,000 | 332,000 | 344,000 | 167 | 1,720 |
| 2005-05-17 | 343,000 | 347,000 | 326,000 | 330,000 | 261 | 1,650 |
| 2005-05-16 | 350,000 | 354,000 | 341,000 | 341,000 | 124 | 1,705 |
| 2005-05-13 | 357,000 | 360,000 | 355,000 | 355,000 | 144 | 1,775 |
| 2005-05-12 | 370,000 | 370,000 | 360,000 | 362,000 | 162 | 1,810 |
| 2005-05-11 | 366,000 | 369,000 | 365,000 | 366,000 | 104 | 1,830 |
| 2005-05-10 | 380,000 | 380,000 | 359,000 | 363,000 | 308 | 1,815 |
| 2005-05-09 | 360,000 | 380,000 | 357,000 | 380,000 | 581 | 1,900 |
| 2005-05-06 | 348,000 | 354,000 | 345,000 | 345,000 | 142 | 1,725 |
| 2005-05-02 | 350,000 | 355,000 | 345,000 | 346,000 | 62 | 1,730 |
| 2005-04-28 | 360,000 | 361,000 | 351,000 | 353,000 | 117 | 1,765 |
| 2005-04-27 | 371,000 | 379,000 | 360,000 | 363,000 | 286 | 1,815 |
| 2005-04-26 | 378,000 | 380,000 | 356,000 | 361,000 | 270 | 1,805 |
| 2005-04-25 | 360,000 | 392,000 | 358,000 | 375,000 | 594 | 1,875 |
| 2005-04-22 | 330,000 | 365,000 | 330,000 | 359,000 | 616 | 1,795 |
| 2005-04-21 | 333,000 | 334,000 | 315,000 | 326,000 | 239 | 1,630 |
| 2005-04-20 | 350,000 | 353,000 | 335,000 | 335,000 | 177 | 1,675 |
| 2005-04-19 | 333,000 | 349,000 | 333,000 | 341,000 | 68 | 1,705 |
| 2005-04-18 | 342,000 | 342,000 | 333,000 | 333,000 | 337 | 1,665 |
| 2005-04-15 | 363,000 | 364,000 | 335,000 | 357,000 | 137 | 1,785 |
| 2005-04-14 | 363,000 | 367,000 | 360,000 | 365,000 | 110 | 1,825 |
| 2005-04-13 | 367,000 | 372,000 | 360,000 | 369,000 | 151 | 1,845 |
| 2005-04-12 | 365,000 | 369,000 | 360,000 | 362,000 | 186 | 1,810 |
| 2005-04-11 | 381,000 | 386,000 | 356,000 | 362,000 | 493 | 1,810 |
| 2005-04-08 | 397,000 | 398,000 | 385,000 | 386,000 | 172 | 1,930 |
| 2005-04-07 | 389,000 | 393,000 | 385,000 | 393,000 | 156 | 1,965 |
| 2005-04-06 | 393,000 | 398,000 | 383,000 | 385,000 | 214 | 1,925 |
| 2005-04-05 | 383,000 | 403,000 | 382,000 | 389,000 | 275 | 1,945 |
| 2005-04-04 | 392,000 | 412,000 | 385,000 | 388,000 | 552 | 1,940 |
| 2005-04-01 | 368,000 | 399,000 | 368,000 | 390,000 | 508 | 1,950 |
| 2005-03-31 | 369,000 | 374,000 | 361,000 | 367,000 | 80 | 1,835 |
| 2005-03-30 | 368,000 | 371,000 | 363,000 | 368,000 | 66 | 1,840 |
| 2005-03-29 | 375,000 | 379,000 | 359,000 | 371,000 | 208 | 1,855 |
| 2005-03-28 | 377,000 | 390,000 | 373,000 | 373,000 | 185 | 1,865 |
| 2005-03-25 | 385,000 | 390,000 | 373,000 | 373,000 | 215 | 1,865 |
| 2005-03-24 | 394,000 | 397,000 | 382,000 | 384,000 | 317 | 1,920 |
| 2005-03-23 | 367,000 | 395,000 | 363,000 | 390,000 | 951 | 1,950 |
| 2005-03-22 | 392,000 | 428,000 | 370,000 | 371,000 | 1,608 | 1,855 |
| 2005-03-18 | 339,000 | 386,000 | 337,000 | 382,000 | 1,259 | 1,910 |
| 2005-03-17 | 357,000 | 357,000 | 335,000 | 336,000 | 265 | 1,680 |
| 2005-03-16 | 359,000 | 367,000 | 354,000 | 356,000 | 215 | 1,780 |
| 2005-03-15 | 374,000 | 379,000 | 351,000 | 354,000 | 181 | 1,770 |
| 2005-03-14 | 389,000 | 389,000 | 366,000 | 370,000 | 405 | 1,850 |
| 2005-03-11 | 368,000 | 390,000 | 362,000 | 390,000 | 434 | 1,950 |
| 2005-03-10 | 349,000 | 369,000 | 349,000 | 369,000 | 203 | 1,845 |
| 2005-03-09 | 349,000 | 350,000 | 341,000 | 343,000 | 152 | 1,715 |
| 2005-03-08 | 355,000 | 359,000 | 336,000 | 348,000 | 297 | 1,740 |
| 2005-03-07 | 341,000 | 369,000 | 335,000 | 360,000 | 427 | 1,800 |
| 2005-03-04 | 339,000 | 339,000 | 324,000 | 336,000 | 353 | 1,680 |
| 2005-03-03 | 312,000 | 349,000 | 308,000 | 349,000 | 447 | 1,745 |
| 2005-03-02 | 306,000 | 312,000 | 306,000 | 307,000 | 173 | 1,535 |
| 2005-03-01 | 306,000 | 310,000 | 301,000 | 301,000 | 56 | 1,505 |
| 2005-02-28 | 313,000 | 314,000 | 305,000 | 307,000 | 94 | 1,535 |
| 2005-02-25 | 302,000 | 314,000 | 301,000 | 312,000 | 44 | 1,560 |
| 2005-02-24 | 308,000 | 310,000 | 299,000 | 306,000 | 156 | 1,530 |
| 2005-02-23 | 307,000 | 312,000 | 304,000 | 307,000 | 126 | 1,535 |
| 2005-02-22 | 319,000 | 319,000 | 306,000 | 312,000 | 155 | 1,560 |
| 2005-02-21 | 299,000 | 316,000 | 299,000 | 313,000 | 170 | 1,565 |
| 2005-02-18 | 287,000 | 305,000 | 282,000 | 296,000 | 300 | 1,480 |
| 2005-02-17 | 278,000 | 286,000 | 272,000 | 286,000 | 184 | 1,430 |
| 2005-02-16 | 305,000 | 305,000 | 279,000 | 280,000 | 369 | 1,400 |
| 2005-02-15 | 301,000 | 312,000 | 301,000 | 305,000 | 301 | 1,525 |
| 2005-02-14 | 296,000 | 331,000 | 295,000 | 300,000 | 816 | 1,500 |
| 2005-02-10 | 289,000 | 298,000 | 289,000 | 293,000 | 461 | 1,465 |
| 2005-02-09 | 283,000 | 293,000 | 283,000 | 293,000 | 436 | 1,465 |
| 2005-02-08 | 279,000 | 283,000 | 271,000 | 283,000 | 236 | 1,415 |
| 2005-02-07 | 277,000 | 277,000 | 273,000 | 274,000 | 96 | 1,370 |
| 2005-02-04 | 279,000 | 279,000 | 268,000 | 270,000 | 93 | 1,350 |
| 2005-02-03 | 278,000 | 278,000 | 276,000 | 278,000 | 112 | 1,390 |
| 2005-02-02 | 275,000 | 278,000 | 270,000 | 275,000 | 224 | 1,375 |
| 2005-02-01 | 269,000 | 278,000 | 269,000 | 278,000 | 338 | 1,390 |
| 2005-01-31 | 269,000 | 269,000 | 263,000 | 268,000 | 97 | 1,340 |
| 2005-01-28 | 265,000 | 268,000 | 260,000 | 265,000 | 305 | 1,325 |
| 2005-01-27 | 260,000 | 264,000 | 260,000 | 263,000 | 91 | 1,315 |
| 2005-01-26 | 260,000 | 262,000 | 258,000 | 259,000 | 72 | 1,295 |
| 2005-01-25 | 256,000 | 258,000 | 255,000 | 258,000 | 55 | 1,290 |
| 2005-01-24 | 262,000 | 264,000 | 252,000 | 260,000 | 246 | 1,300 |
| 2005-01-21 | 248,000 | 251,000 | 248,000 | 250,000 | 200 | 1,250 |
| 2005-01-20 | 249,000 | 251,000 | 249,000 | 250,000 | 323 | 1,250 |
| 2005-01-19 | 250,000 | 252,000 | 249,000 | 250,000 | 261 | 1,250 |
| 2005-01-18 | 255,000 | 256,000 | 250,000 | 253,000 | 55 | 1,265 |
| 2005-01-17 | 260,000 | 261,000 | 255,000 | 256,000 | 121 | 1,280 |
| 2005-01-14 | 250,000 | 255,000 | 250,000 | 252,000 | 130 | 1,260 |
| 2005-01-13 | 250,000 | 253,000 | 248,000 | 252,000 | 85 | 1,260 |
| 2005-01-12 | 259,000 | 259,000 | 247,000 | 252,000 | 77 | 1,260 |
| 2005-01-11 | 248,000 | 260,000 | 248,000 | 259,000 | 212 | 1,295 |
| 2005-01-07 | 249,000 | 259,000 | 245,000 | 245,000 | 185 | 1,225 |
| 2005-01-06 | 239,000 | 249,000 | 239,000 | 245,000 | 162 | 1,225 |
| 2005-01-05 | 233,000 | 236,000 | 228,000 | 235,000 | 75 | 1,175 |
| 2005-01-04 | 235,000 | 235,000 | 227,000 | 229,000 | 73 | 1,145 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2013-09-26]1株→100株
