4847 (株)インテリジェント ウェイブ 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 | 474,000 | 479,000 | 463,000 | 479,000 | 609 | 2,395 |
| 2005-12-29 | 475,000 | 489,000 | 465,000 | 472,000 | 3,210 | 2,360 |
| 2005-12-28 | 440,000 | 475,000 | 439,000 | 475,000 | 3,071 | 2,375 |
| 2005-12-27 | 444,000 | 444,000 | 430,000 | 437,000 | 1,379 | 2,185 |
| 2005-12-26 | 415,000 | 445,000 | 413,000 | 440,000 | 3,697 | 2,200 |
| 2005-12-22 | 410,000 | 411,000 | 406,000 | 410,000 | 596 | 2,050 |
| 2005-12-21 | 420,000 | 420,000 | 408,000 | 410,000 | 886 | 2,050 |
| 2005-12-20 | 419,000 | 421,000 | 413,000 | 417,000 | 1,137 | 2,085 |
| 2005-12-19 | 414,000 | 423,000 | 410,000 | 417,000 | 1,203 | 2,085 |
| 2005-12-16 | 410,000 | 414,000 | 406,000 | 409,000 | 761 | 2,045 |
| 2005-12-15 | 410,000 | 416,000 | 407,000 | 411,000 | 674 | 2,055 |
| 2005-12-14 | 422,000 | 422,000 | 404,000 | 409,000 | 1,629 | 2,045 |
| 2005-12-13 | 413,000 | 423,000 | 408,000 | 423,000 | 2,292 | 2,115 |
| 2005-12-12 | 403,000 | 414,000 | 403,000 | 411,000 | 554 | 2,055 |
| 2005-12-09 | 400,000 | 407,000 | 398,000 | 404,000 | 558 | 2,020 |
| 2005-12-08 | 412,000 | 412,000 | 398,000 | 404,000 | 494 | 2,020 |
| 2005-12-07 | 415,000 | 416,000 | 406,000 | 412,000 | 972 | 2,060 |
| 2005-12-06 | 395,000 | 417,000 | 395,000 | 412,000 | 2,055 | 2,060 |
| 2005-12-05 | 396,000 | 396,000 | 388,000 | 393,000 | 725 | 1,965 |
| 2005-12-02 | 403,000 | 403,000 | 392,000 | 397,000 | 817 | 1,985 |
| 2005-12-01 | 400,000 | 404,000 | 396,000 | 401,000 | 792 | 2,005 |
| 2005-11-30 | 404,000 | 414,000 | 401,000 | 405,000 | 2,217 | 2,025 |
| 2005-11-29 | 394,000 | 405,000 | 393,000 | 403,000 | 1,032 | 2,015 |
| 2005-11-28 | 392,000 | 402,000 | 388,000 | 396,000 | 1,301 | 1,980 |
| 2005-11-25 | 390,000 | 393,000 | 385,000 | 385,000 | 829 | 1,925 |
| 2005-11-24 | 394,000 | 409,000 | 388,000 | 395,000 | 3,372 | 1,975 |
| 2005-11-22 | 397,000 | 397,000 | 386,000 | 390,000 | 662 | 1,950 |
| 2005-11-21 | 396,000 | 399,000 | 390,000 | 393,000 | 1,672 | 1,965 |
| 2005-11-18 | 366,000 | 396,000 | 363,000 | 394,000 | 5,394 | 1,970 |
| 2005-11-17 | 360,000 | 371,000 | 359,000 | 368,000 | 1,047 | 1,840 |
| 2005-11-16 | 361,000 | 362,000 | 354,000 | 359,000 | 366 | 1,795 |
| 2005-11-15 | 365,000 | 366,000 | 358,000 | 362,000 | 622 | 1,810 |
| 2005-11-14 | 368,000 | 368,000 | 359,000 | 365,000 | 508 | 1,825 |
| 2005-11-11 | 366,000 | 368,000 | 361,000 | 366,000 | 285 | 1,830 |
| 2005-11-10 | 366,000 | 370,000 | 362,000 | 366,000 | 801 | 1,830 |
| 2005-11-09 | 352,000 | 375,000 | 352,000 | 375,000 | 1,236 | 1,875 |
| 2005-11-08 | 358,000 | 359,000 | 350,000 | 352,000 | 837 | 1,760 |
| 2005-11-07 | 355,000 | 364,000 | 355,000 | 360,000 | 943 | 1,800 |
| 2005-11-04 | 364,000 | 367,000 | 355,000 | 360,000 | 1,131 | 1,800 |
| 2005-11-02 | 376,000 | 376,000 | 363,000 | 369,000 | 1,519 | 1,845 |
| 2005-11-01 | 383,000 | 394,000 | 375,000 | 380,000 | 2,063 | 1,900 |
| 2005-10-31 | 381,000 | 387,000 | 373,000 | 383,000 | 1,742 | 1,915 |
| 2005-10-28 | 363,000 | 390,000 | 359,000 | 377,000 | 4,017 | 1,885 |
| 2005-10-27 | 351,000 | 366,000 | 347,000 | 364,000 | 2,505 | 1,820 |
| 2005-10-26 | 351,000 | 374,000 | 348,000 | 371,000 | 2,224 | 1,855 |
| 2005-10-25 | 365,000 | 368,000 | 344,000 | 345,000 | 1,890 | 1,725 |
| 2005-10-24 | 366,000 | 366,000 | 350,000 | 357,000 | 2,118 | 1,785 |
| 2005-10-21 | 348,000 | 366,000 | 346,000 | 366,000 | 4,892 | 1,830 |
| 2005-10-20 | 342,000 | 351,000 | 337,000 | 343,000 | 1,272 | 1,715 |
| 2005-10-19 | 349,000 | 356,000 | 335,000 | 337,000 | 2,821 | 1,685 |
| 2005-10-18 | 342,000 | 350,000 | 337,000 | 345,000 | 3,443 | 1,725 |
| 2005-10-17 | 316,000 | 343,000 | 314,000 | 340,000 | 3,146 | 1,700 |
| 2005-10-14 | 316,000 | 318,000 | 302,000 | 312,000 | 939 | 1,560 |
| 2005-10-13 | 320,000 | 320,000 | 309,000 | 311,000 | 519 | 1,555 |
| 2005-10-12 | 318,000 | 321,000 | 318,000 | 320,000 | 250 | 1,600 |
| 2005-10-11 | 314,000 | 326,000 | 314,000 | 318,000 | 664 | 1,590 |
| 2005-10-07 | 309,000 | 314,000 | 308,000 | 311,000 | 296 | 1,555 |
| 2005-10-06 | 323,000 | 323,000 | 311,000 | 313,000 | 515 | 1,565 |
| 2005-10-05 | 325,000 | 326,000 | 321,000 | 324,000 | 458 | 1,620 |
| 2005-10-04 | 326,000 | 327,000 | 320,000 | 322,000 | 539 | 1,610 |
| 2005-10-03 | 327,000 | 327,000 | 319,000 | 323,000 | 786 | 1,615 |
| 2005-09-30 | 306,000 | 324,000 | 304,000 | 322,000 | 1,076 | 1,610 |
| 2005-09-29 | 317,000 | 318,000 | 304,000 | 310,000 | 716 | 1,550 |
| 2005-09-28 | 319,000 | 323,000 | 312,000 | 319,000 | 686 | 1,595 |
| 2005-09-27 | 334,000 | 335,000 | 317,000 | 318,000 | 1,280 | 1,590 |
| 2005-09-26 | 320,000 | 332,000 | 317,000 | 329,000 | 2,277 | 1,645 |
| 2005-09-22 | 304,000 | 320,000 | 301,000 | 316,000 | 1,353 | 1,580 |
| 2005-09-21 | 305,000 | 315,000 | 303,000 | 311,000 | 1,012 | 1,555 |
| 2005-09-20 | 325,000 | 328,000 | 313,000 | 316,000 | 1,232 | 1,580 |
| 2005-09-16 | 331,000 | 332,000 | 320,000 | 325,000 | 1,709 | 1,625 |
| 2005-09-15 | 317,000 | 332,000 | 316,000 | 326,000 | 3,974 | 1,630 |
| 2005-09-14 | 300,000 | 321,000 | 300,000 | 319,000 | 4,207 | 1,595 |
| 2005-09-13 | 305,000 | 311,000 | 296,000 | 299,000 | 2,950 | 1,495 |
| 2005-09-12 | 299,000 | 313,000 | 294,000 | 312,000 | 7,222 | 1,560 |
| 2005-09-09 | 282,000 | 292,000 | 281,000 | 291,000 | 5,742 | 1,455 |
| 2005-09-08 | 275,000 | 282,000 | 274,000 | 280,000 | 2,179 | 1,400 |
| 2005-09-07 | 272,000 | 274,000 | 268,000 | 273,000 | 1,387 | 1,365 |
| 2005-09-06 | 263,000 | 274,000 | 262,000 | 273,000 | 3,045 | 1,365 |
| 2005-09-05 | 260,000 | 261,000 | 257,000 | 261,000 | 626 | 1,305 |
| 2005-09-02 | 264,000 | 266,000 | 257,000 | 260,000 | 841 | 1,300 |
| 2005-09-01 | 258,000 | 264,000 | 257,000 | 262,000 | 620 | 1,310 |
| 2005-08-31 | 260,000 | 261,000 | 258,000 | 259,000 | 447 | 1,295 |
| 2005-08-30 | 261,000 | 264,000 | 261,000 | 262,000 | 401 | 1,310 |
| 2005-08-29 | 265,000 | 265,000 | 260,000 | 260,000 | 687 | 1,300 |
| 2005-08-26 | 264,000 | 265,000 | 259,000 | 265,000 | 1,274 | 1,325 |
| 2005-08-25 | 261,000 | 272,000 | 259,000 | 264,000 | 7,263 | 1,320 |
| 2005-08-24 | 241,000 | 246,000 | 240,000 | 245,000 | 1,002 | 1,225 |
| 2005-08-23 | 241,000 | 246,000 | 236,000 | 241,000 | 3,382 | 1,205 |
| 2005-08-22 | 250,000 | 255,000 | 250,000 | 255,000 | 978 | 1,275 |
| 2005-08-19 | 257,000 | 258,000 | 248,000 | 250,000 | 1,846 | 1,250 |
| 2005-08-18 | 249,000 | 255,000 | 249,000 | 254,000 | 1,347 | 1,270 |
| 2005-08-17 | 250,000 | 251,000 | 248,000 | 248,000 | 658 | 1,240 |
| 2005-08-16 | 247,000 | 254,000 | 246,000 | 249,000 | 636 | 1,245 |
| 2005-08-15 | 247,000 | 252,000 | 244,000 | 249,000 | 338 | 1,245 |
| 2005-08-12 | 252,000 | 254,000 | 248,000 | 249,000 | 332 | 1,245 |
| 2005-08-11 | 260,000 | 260,000 | 252,000 | 254,000 | 384 | 1,270 |
| 2005-08-10 | 261,000 | 264,000 | 255,000 | 257,000 | 614 | 1,285 |
| 2005-08-09 | 253,000 | 261,000 | 252,000 | 259,000 | 482 | 1,295 |
| 2005-08-08 | 240,000 | 252,000 | 238,000 | 252,000 | 600 | 1,260 |
| 2005-08-05 | 254,000 | 254,000 | 245,000 | 247,000 | 518 | 1,235 |
| 2005-08-04 | 254,000 | 255,000 | 248,000 | 255,000 | 724 | 1,275 |
| 2005-08-03 | 263,000 | 264,000 | 256,000 | 261,000 | 798 | 1,305 |
| 2005-08-02 | 270,000 | 275,000 | 263,000 | 266,000 | 992 | 1,330 |
| 2005-08-01 | 271,000 | 271,000 | 265,000 | 270,000 | 986 | 1,350 |
| 2005-07-29 | 277,000 | 277,000 | 270,000 | 270,000 | 784 | 1,350 |
| 2005-07-28 | 280,000 | 282,000 | 273,000 | 273,000 | 1,010 | 1,365 |
| 2005-07-27 | 272,000 | 277,000 | 270,000 | 277,000 | 805 | 1,385 |
| 2005-07-26 | 279,000 | 280,000 | 271,000 | 272,000 | 744 | 1,360 |
| 2005-07-25 | 274,000 | 280,000 | 273,000 | 278,000 | 1,449 | 1,390 |
| 2005-07-22 | 273,000 | 280,000 | 266,000 | 276,000 | 1,148 | 1,380 |
| 2005-07-21 | 281,000 | 282,000 | 271,000 | 273,000 | 1,728 | 1,365 |
| 2005-07-20 | 283,000 | 286,000 | 279,000 | 281,000 | 3,033 | 1,405 |
| 2005-07-19 | 277,000 | 286,000 | 275,000 | 286,000 | 6,338 | 1,430 |
| 2005-07-15 | 280,000 | 284,000 | 270,000 | 273,000 | 8,481 | 1,365 |
| 2005-07-14 | 275,000 | 275,000 | 267,000 | 269,000 | 4,049 | 1,345 |
| 2005-07-13 | 258,000 | 278,000 | 256,000 | 277,000 | 12,006 | 1,385 |
| 2005-07-12 | 256,000 | 258,000 | 252,000 | 253,000 | 1,811 | 1,265 |
| 2005-07-11 | 250,000 | 252,000 | 246,000 | 249,000 | 594 | 1,245 |
| 2005-07-08 | 245,000 | 250,000 | 244,000 | 249,000 | 789 | 1,245 |
| 2005-07-07 | 241,000 | 249,000 | 241,000 | 248,000 | 761 | 1,240 |
| 2005-07-06 | 245,000 | 249,000 | 240,000 | 241,000 | 1,315 | 1,205 |
| 2005-07-05 | 249,000 | 250,000 | 243,000 | 245,000 | 1,087 | 1,225 |
| 2005-07-04 | 251,000 | 252,000 | 247,000 | 249,000 | 763 | 1,245 |
| 2005-07-01 | 255,000 | 255,000 | 249,000 | 251,000 | 664 | 1,255 |
| 2005-06-30 | 253,000 | 256,000 | 249,000 | 255,000 | 1,226 | 1,275 |
| 2005-06-29 | 262,000 | 264,000 | 252,000 | 256,000 | 1,908 | 1,280 |
| 2005-06-28 | 256,000 | 264,000 | 255,000 | 260,000 | 5,253 | 1,300 |
| 2005-06-27 | 248,000 | 257,000 | 248,000 | 255,000 | 2,042 | 1,275 |
| 2005-06-24 | 248,000 | 251,000 | 242,000 | 250,000 | 1,529 | 1,250 |
| 2005-06-23 | 238,000 | 251,000 | 238,000 | 251,000 | 3,320 | 1,255 |
| 2005-06-22 | 239,000 | 240,000 | 236,000 | 238,000 | 840 | 1,190 |
| 2005-06-21 | 241,000 | 243,000 | 238,000 | 241,000 | 2,268 | 1,205 |
| 2005-06-20 | 229,000 | 238,000 | 228,000 | 235,000 | 1,441 | 1,175 |
| 2005-06-17 | 225,000 | 225,000 | 222,000 | 224,000 | 200 | 1,120 |
| 2005-06-16 | 228,000 | 229,000 | 223,000 | 225,000 | 315 | 1,125 |
| 2005-06-15 | 227,000 | 228,000 | 226,000 | 227,000 | 164 | 1,135 |
| 2005-06-14 | 230,000 | 230,000 | 226,000 | 228,000 | 198 | 1,140 |
| 2005-06-13 | 231,000 | 231,000 | 225,000 | 230,000 | 219 | 1,150 |
| 2005-06-10 | 227,000 | 229,000 | 224,000 | 229,000 | 181 | 1,145 |
| 2005-06-09 | 232,000 | 232,000 | 227,000 | 228,000 | 189 | 1,140 |
| 2005-06-08 | 231,000 | 234,000 | 228,000 | 230,000 | 230 | 1,150 |
| 2005-06-07 | 231,000 | 235,000 | 231,000 | 231,000 | 419 | 1,155 |
| 2005-06-06 | 231,000 | 234,000 | 228,000 | 231,000 | 332 | 1,155 |
| 2005-06-03 | 226,000 | 234,000 | 225,000 | 234,000 | 1,000 | 1,170 |
| 2005-06-02 | 227,000 | 227,000 | 223,000 | 223,000 | 220 | 1,115 |
| 2005-06-01 | 223,000 | 229,000 | 223,000 | 226,000 | 494 | 1,130 |
| 2005-05-31 | 223,000 | 227,000 | 216,000 | 227,000 | 543 | 1,135 |
| 2005-05-30 | 218,000 | 223,000 | 214,000 | 222,000 | 312 | 1,110 |
| 2005-05-27 | 213,000 | 217,000 | 212,000 | 214,000 | 306 | 1,070 |
| 2005-05-26 | 216,000 | 218,000 | 211,000 | 213,000 | 326 | 1,065 |
| 2005-05-25 | 220,000 | 223,000 | 218,000 | 218,000 | 334 | 1,090 |
| 2005-05-24 | 226,000 | 227,000 | 221,000 | 221,000 | 364 | 1,105 |
| 2005-05-23 | 225,000 | 227,000 | 224,000 | 225,000 | 157 | 1,125 |
| 2005-05-20 | 227,000 | 229,000 | 224,000 | 225,000 | 271 | 1,125 |
| 2005-05-19 | 230,000 | 231,000 | 226,000 | 229,000 | 254 | 1,145 |
| 2005-05-18 | 226,000 | 229,000 | 222,000 | 229,000 | 354 | 1,145 |
| 2005-05-17 | 241,000 | 242,000 | 222,000 | 228,000 | 954 | 1,140 |
| 2005-05-16 | 235,000 | 243,000 | 232,000 | 237,000 | 1,177 | 1,185 |
| 2005-05-13 | 232,000 | 237,000 | 230,000 | 230,000 | 433 | 1,150 |
| 2005-05-12 | 228,000 | 235,000 | 228,000 | 232,000 | 426 | 1,160 |
| 2005-05-11 | 233,000 | 234,000 | 227,000 | 227,000 | 282 | 1,135 |
| 2005-05-10 | 238,000 | 239,000 | 231,000 | 233,000 | 516 | 1,165 |
| 2005-05-09 | 235,000 | 239,000 | 234,000 | 238,000 | 586 | 1,190 |
| 2005-05-06 | 237,000 | 237,000 | 232,000 | 233,000 | 553 | 1,165 |
| 2005-05-02 | 226,000 | 236,000 | 225,000 | 232,000 | 682 | 1,160 |
| 2005-04-28 | 220,000 | 227,000 | 220,000 | 223,000 | 752 | 1,115 |
| 2005-04-27 | 220,000 | 220,000 | 217,000 | 219,000 | 333 | 1,095 |
| 2005-04-26 | 226,000 | 227,000 | 220,000 | 220,000 | 456 | 1,100 |
| 2005-04-25 | 227,000 | 227,000 | 222,000 | 224,000 | 463 | 1,120 |
| 2005-04-22 | 228,000 | 228,000 | 222,000 | 223,000 | 620 | 1,115 |
| 2005-04-21 | 219,000 | 220,000 | 213,000 | 220,000 | 478 | 1,100 |
| 2005-04-20 | 228,000 | 229,000 | 219,000 | 219,000 | 508 | 1,095 |
| 2005-04-19 | 223,000 | 225,000 | 222,000 | 225,000 | 431 | 1,125 |
| 2005-04-18 | 223,000 | 226,000 | 216,000 | 219,000 | 765 | 1,095 |
| 2005-04-15 | 231,000 | 234,000 | 225,000 | 233,000 | 378 | 1,165 |
| 2005-04-14 | 232,000 | 235,000 | 228,000 | 234,000 | 601 | 1,170 |
| 2005-04-13 | 242,000 | 245,000 | 232,000 | 234,000 | 689 | 1,170 |
| 2005-04-12 | 245,000 | 247,000 | 240,000 | 242,000 | 446 | 1,210 |
| 2005-04-11 | 246,000 | 247,000 | 242,000 | 246,000 | 587 | 1,230 |
| 2005-04-08 | 249,000 | 255,000 | 246,000 | 249,000 | 780 | 1,245 |
| 2005-04-07 | 248,000 | 250,000 | 243,000 | 244,000 | 560 | 1,220 |
| 2005-04-06 | 253,000 | 254,000 | 245,000 | 245,000 | 775 | 1,225 |
| 2005-04-05 | 251,000 | 254,000 | 248,000 | 251,000 | 874 | 1,255 |
| 2005-04-04 | 248,000 | 250,000 | 245,000 | 250,000 | 532 | 1,250 |
| 2005-04-01 | 244,000 | 248,000 | 241,000 | 248,000 | 964 | 1,240 |
| 2005-03-31 | 238,000 | 247,000 | 235,000 | 247,000 | 671 | 1,235 |
| 2005-03-30 | 240,000 | 243,000 | 234,000 | 235,000 | 551 | 1,175 |
| 2005-03-29 | 248,000 | 248,000 | 240,000 | 242,000 | 717 | 1,210 |
| 2005-03-28 | 244,000 | 251,000 | 242,000 | 244,000 | 534 | 1,220 |
| 2005-03-25 | 258,000 | 258,000 | 245,000 | 246,000 | 693 | 1,230 |
| 2005-03-24 | 255,000 | 259,000 | 254,000 | 255,000 | 659 | 1,275 |
| 2005-03-23 | 259,000 | 259,000 | 252,000 | 252,000 | 671 | 1,260 |
| 2005-03-22 | 264,000 | 265,000 | 254,000 | 258,000 | 927 | 1,290 |
| 2005-03-18 | 263,000 | 263,000 | 258,000 | 262,000 | 1,418 | 1,310 |
| 2005-03-17 | 247,000 | 265,000 | 247,000 | 263,000 | 2,805 | 1,315 |
| 2005-03-16 | 250,000 | 251,000 | 246,000 | 249,000 | 442 | 1,245 |
| 2005-03-15 | 252,000 | 254,000 | 248,000 | 250,000 | 446 | 1,250 |
| 2005-03-14 | 255,000 | 257,000 | 251,000 | 256,000 | 802 | 1,280 |
| 2005-03-11 | 241,000 | 257,000 | 241,000 | 257,000 | 1,217 | 1,285 |
| 2005-03-10 | 237,000 | 249,000 | 237,000 | 244,000 | 919 | 1,220 |
| 2005-03-09 | 243,000 | 245,000 | 241,000 | 241,000 | 415 | 1,205 |
| 2005-03-08 | 252,000 | 252,000 | 244,000 | 247,000 | 387 | 1,235 |
| 2005-03-07 | 252,000 | 253,000 | 245,000 | 250,000 | 664 | 1,250 |
| 2005-03-04 | 254,000 | 254,000 | 249,000 | 252,000 | 578 | 1,260 |
| 2005-03-03 | 257,000 | 258,000 | 250,000 | 250,000 | 1,152 | 1,250 |
| 2005-03-02 | 258,000 | 258,000 | 253,000 | 255,000 | 1,262 | 1,275 |
| 2005-03-01 | 254,000 | 256,000 | 249,000 | 256,000 | 1,352 | 1,280 |
| 2005-02-28 | 253,000 | 259,000 | 251,000 | 258,000 | 3,239 | 1,290 |
| 2005-02-25 | 235,000 | 254,000 | 234,000 | 254,000 | 5,199 | 1,270 |
| 2005-02-24 | 230,000 | 232,000 | 228,000 | 231,000 | 2,847 | 1,155 |
| 2005-02-23 | 222,000 | 229,000 | 222,000 | 229,000 | 617 | 1,145 |
| 2005-02-22 | 222,000 | 228,000 | 218,000 | 222,000 | 3,555 | 1,110 |
| 2005-02-21 | 231,000 | 234,000 | 228,000 | 230,000 | 1,240 | 1,150 |
| 2005-02-18 | 233,000 | 240,000 | 230,000 | 239,000 | 1,016 | 1,195 |
| 2005-02-17 | 230,000 | 240,000 | 227,000 | 233,000 | 995 | 1,165 |
| 2005-02-16 | 242,000 | 246,000 | 237,000 | 238,000 | 653 | 1,190 |
| 2005-02-15 | 250,000 | 253,000 | 244,000 | 245,000 | 765 | 1,225 |
| 2005-02-14 | 258,000 | 259,000 | 250,000 | 254,000 | 770 | 1,270 |
| 2005-02-10 | 242,000 | 255,000 | 241,000 | 255,000 | 795 | 1,275 |
| 2005-02-09 | 250,000 | 250,000 | 244,000 | 246,000 | 576 | 1,230 |
| 2005-02-08 | 252,000 | 254,000 | 247,000 | 251,000 | 915 | 1,255 |
| 2005-02-07 | 262,000 | 262,000 | 251,000 | 252,000 | 1,378 | 1,260 |
| 2005-02-04 | 264,000 | 268,000 | 253,000 | 258,000 | 7,197 | 1,290 |
| 2005-02-03 | 258,000 | 258,000 | 246,000 | 248,000 | 1,233 | 1,240 |
| 2005-02-02 | 256,000 | 258,000 | 252,000 | 257,000 | 1,503 | 1,285 |
| 2005-02-01 | 262,000 | 264,000 | 255,000 | 258,000 | 4,058 | 1,290 |
| 2005-01-31 | 251,000 | 258,000 | 249,000 | 258,000 | 4,951 | 1,290 |
| 2005-01-28 | 241,000 | 254,000 | 240,000 | 249,000 | 4,454 | 1,245 |
| 2005-01-27 | 243,000 | 246,000 | 239,000 | 241,000 | 1,753 | 1,205 |
| 2005-01-26 | 243,000 | 252,000 | 236,000 | 238,000 | 9,740 | 1,190 |
| 2005-01-25 | 224,000 | 242,000 | 224,000 | 241,000 | 7,549 | 1,205 |
| 2005-01-24 | 225,000 | 226,000 | 222,000 | 224,000 | 536 | 1,120 |
| 2005-01-21 | 214,000 | 227,000 | 214,000 | 225,000 | 754 | 1,125 |
| 2005-01-20 | 220,000 | 220,000 | 215,000 | 217,000 | 371 | 1,085 |
| 2005-01-19 | 220,000 | 225,000 | 218,000 | 220,000 | 616 | 1,100 |
| 2005-01-18 | 225,000 | 230,000 | 215,000 | 220,000 | 1,690 | 1,100 |
| 2005-01-17 | 228,000 | 229,000 | 223,000 | 225,000 | 1,015 | 1,125 |
| 2005-01-14 | 220,000 | 233,000 | 220,000 | 225,000 | 2,788 | 1,125 |
| 2005-01-13 | 217,000 | 227,000 | 214,000 | 225,000 | 1,891 | 1,125 |
| 2005-01-12 | 223,000 | 223,000 | 215,000 | 218,000 | 782 | 1,090 |
| 2005-01-11 | 227,000 | 227,000 | 220,000 | 222,000 | 895 | 1,110 |
| 2005-01-07 | 228,000 | 230,000 | 224,000 | 228,000 | 1,671 | 1,140 |
| 2005-01-06 | 226,000 | 228,000 | 220,000 | 228,000 | 2,741 | 1,140 |
| 2005-01-05 | 206,000 | 228,000 | 205,000 | 225,000 | 4,434 | 1,125 |
| 2005-01-04 | 200,000 | 208,000 | 197,000 | 206,000 | 1,123 | 1,030 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2006-06-27]1株→2株 [2001-12-25]1株→10株
