4848 (株)フルキャストホールディングス 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 | 397,000 | 398,000 | 391,000 | 392,000 | 415 | 3,920 |
| 2005-12-29 | 393,000 | 400,000 | 392,000 | 393,000 | 1,267 | 3,930 |
| 2005-12-28 | 410,000 | 418,000 | 391,000 | 398,000 | 2,733 | 3,980 |
| 2005-12-27 | 390,000 | 411,000 | 385,000 | 402,000 | 2,195 | 4,020 |
| 2005-12-26 | 380,000 | 391,000 | 379,000 | 388,000 | 1,039 | 3,880 |
| 2005-12-22 | 379,000 | 382,000 | 375,000 | 380,000 | 1,140 | 3,800 |
| 2005-12-21 | 390,000 | 391,000 | 380,000 | 383,000 | 1,586 | 3,830 |
| 2005-12-20 | 387,000 | 390,000 | 384,000 | 387,000 | 1,526 | 3,870 |
| 2005-12-19 | 392,000 | 393,000 | 375,000 | 382,000 | 3,497 | 3,820 |
| 2005-12-16 | 376,000 | 402,000 | 372,000 | 396,000 | 3,325 | 3,960 |
| 2005-12-15 | 380,000 | 383,000 | 372,000 | 375,000 | 1,748 | 3,750 |
| 2005-12-14 | 372,000 | 404,000 | 369,000 | 387,000 | 9,152 | 3,870 |
| 2005-12-13 | 360,000 | 368,000 | 356,000 | 367,000 | 2,742 | 3,670 |
| 2005-12-12 | 357,000 | 363,000 | 355,000 | 358,000 | 2,222 | 3,580 |
| 2005-12-09 | 348,000 | 350,000 | 344,000 | 347,000 | 2,238 | 3,470 |
| 2005-12-08 | 346,000 | 349,000 | 336,000 | 340,000 | 1,038 | 3,400 |
| 2005-12-07 | 342,000 | 351,000 | 334,000 | 345,000 | 2,020 | 3,450 |
| 2005-12-06 | 345,000 | 352,000 | 336,000 | 342,000 | 3,644 | 3,420 |
| 2005-12-05 | 353,000 | 356,000 | 343,000 | 347,000 | 2,206 | 3,470 |
| 2005-12-02 | 366,000 | 366,000 | 347,000 | 352,000 | 2,995 | 3,520 |
| 2005-12-01 | 361,000 | 368,000 | 360,000 | 365,000 | 2,109 | 3,650 |
| 2005-11-30 | 352,000 | 366,000 | 351,000 | 366,000 | 2,057 | 3,660 |
| 2005-11-29 | 342,000 | 355,000 | 341,000 | 349,000 | 2,104 | 3,490 |
| 2005-11-28 | 338,000 | 348,000 | 334,000 | 342,000 | 1,298 | 3,420 |
| 2005-11-25 | 346,000 | 347,000 | 342,000 | 343,000 | 1,030 | 3,430 |
| 2005-11-24 | 350,000 | 350,000 | 343,000 | 348,000 | 1,871 | 3,480 |
| 2005-11-22 | 344,000 | 360,000 | 343,000 | 349,000 | 4,111 | 3,490 |
| 2005-11-21 | 330,000 | 347,000 | 329,000 | 338,000 | 2,647 | 3,380 |
| 2005-11-18 | 327,000 | 330,000 | 324,000 | 330,000 | 1,030 | 3,300 |
| 2005-11-17 | 330,000 | 330,000 | 327,000 | 328,000 | 938 | 3,280 |
| 2005-11-16 | 328,000 | 333,000 | 327,000 | 329,000 | 2,888 | 3,290 |
| 2005-11-15 | 325,000 | 339,000 | 325,000 | 333,000 | 3,928 | 3,330 |
| 2005-11-14 | 333,000 | 334,000 | 323,000 | 332,000 | 2,337 | 3,320 |
| 2005-11-11 | 318,000 | 339,000 | 315,000 | 330,000 | 5,048 | 3,300 |
| 2005-11-10 | 310,000 | 316,000 | 309,000 | 313,000 | 2,226 | 3,130 |
| 2005-11-09 | 314,000 | 318,000 | 305,000 | 307,000 | 4,101 | 3,070 |
| 2005-11-08 | 310,000 | 318,000 | 310,000 | 314,000 | 7,266 | 3,140 |
| 2005-11-07 | 298,000 | 304,000 | 295,000 | 302,000 | 2,328 | 3,020 |
| 2005-11-04 | 294,000 | 299,000 | 291,000 | 299,000 | 1,492 | 2,990 |
| 2005-11-02 | 291,000 | 296,000 | 291,000 | 294,000 | 1,182 | 2,940 |
| 2005-11-01 | 297,000 | 297,000 | 294,000 | 296,000 | 1,129 | 2,960 |
| 2005-10-31 | 294,000 | 299,000 | 293,000 | 298,000 | 1,972 | 2,980 |
| 2005-10-28 | 286,000 | 292,000 | 285,000 | 292,000 | 1,273 | 2,920 |
| 2005-10-27 | 289,000 | 290,000 | 282,000 | 289,000 | 2,478 | 2,890 |
| 2005-10-26 | 280,000 | 292,000 | 279,000 | 290,000 | 3,624 | 2,900 |
| 2005-10-25 | 276,000 | 280,000 | 275,000 | 276,000 | 1,622 | 2,760 |
| 2005-10-24 | 280,000 | 280,000 | 274,000 | 275,000 | 1,189 | 2,750 |
| 2005-10-21 | 277,000 | 280,000 | 275,000 | 277,000 | 1,573 | 2,770 |
| 2005-10-20 | 272,000 | 280,000 | 272,000 | 276,000 | 1,506 | 2,760 |
| 2005-10-19 | 270,000 | 271,000 | 264,000 | 271,000 | 2,206 | 2,710 |
| 2005-10-18 | 280,000 | 280,000 | 272,000 | 274,000 | 1,518 | 2,740 |
| 2005-10-17 | 281,000 | 284,000 | 278,000 | 280,000 | 1,324 | 2,800 |
| 2005-10-14 | 286,000 | 286,000 | 280,000 | 282,000 | 804 | 2,820 |
| 2005-10-13 | 284,000 | 286,000 | 281,000 | 285,000 | 1,507 | 2,850 |
| 2005-10-12 | 283,000 | 287,000 | 280,000 | 285,000 | 2,560 | 2,850 |
| 2005-10-11 | 280,000 | 282,000 | 274,000 | 281,000 | 4,089 | 2,810 |
| 2005-10-07 | 266,000 | 277,000 | 264,000 | 275,000 | 3,581 | 2,750 |
| 2005-10-06 | 267,000 | 267,000 | 264,000 | 264,000 | 1,012 | 2,640 |
| 2005-10-05 | 269,000 | 270,000 | 266,000 | 268,000 | 2,030 | 2,680 |
| 2005-10-04 | 269,000 | 269,000 | 267,000 | 269,000 | 1,737 | 2,690 |
| 2005-10-03 | 268,000 | 271,000 | 266,000 | 269,000 | 3,460 | 2,690 |
| 2005-09-30 | 268,000 | 268,000 | 264,000 | 267,000 | 871 | 2,670 |
| 2005-09-29 | 272,000 | 272,000 | 265,000 | 269,000 | 1,465 | 2,690 |
| 2005-09-28 | 265,000 | 270,000 | 263,000 | 269,000 | 2,230 | 2,690 |
| 2005-09-27 | 270,000 | 270,000 | 261,000 | 262,000 | 1,776 | 2,620 |
| 2005-09-26 | 266,000 | 272,000 | 263,000 | 269,000 | 2,612 | 2,690 |
| 2005-09-22 | 263,000 | 269,000 | 261,000 | 266,000 | 2,259 | 2,660 |
| 2005-09-21 | 264,000 | 267,000 | 256,000 | 263,000 | 2,365 | 2,630 |
| 2005-09-20 | 271,000 | 272,000 | 268,000 | 270,000 | 2,630 | 2,700 |
| 2005-09-16 | 265,000 | 269,000 | 263,000 | 267,000 | 2,726 | 2,670 |
| 2005-09-15 | 263,000 | 265,000 | 259,000 | 264,000 | 3,341 | 2,640 |
| 2005-09-14 | 254,000 | 267,000 | 252,000 | 263,000 | 8,216 | 2,630 |
| 2005-09-13 | 242,000 | 248,000 | 241,000 | 248,000 | 2,658 | 2,480 |
| 2005-09-12 | 245,000 | 245,000 | 240,000 | 241,000 | 1,887 | 2,410 |
| 2005-09-09 | 242,000 | 244,000 | 241,000 | 243,000 | 2,713 | 2,430 |
| 2005-09-08 | 246,000 | 246,000 | 242,000 | 244,000 | 1,999 | 2,440 |
| 2005-09-07 | 247,000 | 247,000 | 241,000 | 244,000 | 3,712 | 2,440 |
| 2005-09-06 | 252,000 | 252,000 | 234,000 | 243,000 | 7,158 | 2,430 |
| 2005-09-05 | 257,000 | 258,000 | 252,000 | 252,000 | 2,104 | 2,520 |
| 2005-09-02 | 256,000 | 257,000 | 255,000 | 256,000 | 1,185 | 2,560 |
| 2005-09-01 | 257,000 | 258,000 | 256,000 | 256,000 | 708 | 2,560 |
| 2005-08-31 | 256,000 | 259,000 | 254,000 | 257,000 | 1,111 | 2,570 |
| 2005-08-30 | 253,000 | 256,000 | 253,000 | 255,000 | 563 | 2,550 |
| 2005-08-29 | 257,000 | 257,000 | 253,000 | 254,000 | 876 | 2,540 |
| 2005-08-26 | 258,000 | 258,000 | 255,000 | 257,000 | 1,227 | 2,570 |
| 2005-08-25 | 260,000 | 260,000 | 256,000 | 257,000 | 1,466 | 2,570 |
| 2005-08-24 | 264,000 | 264,000 | 258,000 | 260,000 | 3,372 | 2,600 |
| 2005-08-23 | 262,000 | 265,000 | 261,000 | 265,000 | 2,861 | 2,650 |
| 2005-08-22 | 261,000 | 263,000 | 260,000 | 261,000 | 1,955 | 2,610 |
| 2005-08-19 | 261,000 | 263,000 | 260,000 | 260,000 | 1,657 | 2,600 |
| 2005-08-18 | 263,000 | 263,000 | 259,000 | 260,000 | 1,648 | 2,600 |
| 2005-08-17 | 259,000 | 263,000 | 259,000 | 260,000 | 978 | 2,600 |
| 2005-08-16 | 262,000 | 262,000 | 257,000 | 259,000 | 2,373 | 2,590 |
| 2005-08-15 | 265,000 | 265,000 | 258,000 | 259,000 | 3,630 | 2,590 |
| 2005-08-12 | 258,000 | 264,000 | 258,000 | 264,000 | 4,366 | 2,640 |
| 2005-08-11 | 261,000 | 263,000 | 256,000 | 257,000 | 3,712 | 2,570 |
| 2005-08-10 | 274,000 | 279,000 | 261,000 | 262,000 | 4,753 | 2,620 |
| 2005-08-09 | 270,000 | 276,000 | 265,000 | 271,000 | 4,347 | 2,710 |
| 2005-08-08 | 277,000 | 280,000 | 271,000 | 280,000 | 1,093 | 2,800 |
| 2005-08-05 | 284,000 | 289,000 | 277,000 | 278,000 | 1,378 | 2,780 |
| 2005-08-04 | 283,000 | 284,000 | 278,000 | 281,000 | 1,537 | 2,810 |
| 2005-08-03 | 295,000 | 295,000 | 284,000 | 284,000 | 1,065 | 2,840 |
| 2005-08-02 | 289,000 | 293,000 | 287,000 | 292,000 | 1,631 | 2,920 |
| 2005-08-01 | 282,000 | 288,000 | 282,000 | 287,000 | 1,256 | 2,870 |
| 2005-07-29 | 282,000 | 287,000 | 282,000 | 284,000 | 1,114 | 2,840 |
| 2005-07-28 | 287,000 | 287,000 | 282,000 | 284,000 | 953 | 2,840 |
| 2005-07-27 | 289,000 | 291,000 | 285,000 | 286,000 | 1,028 | 2,860 |
| 2005-07-26 | 294,000 | 296,000 | 285,000 | 286,000 | 1,936 | 2,860 |
| 2005-07-25 | 289,000 | 293,000 | 286,000 | 290,000 | 822 | 2,900 |
| 2005-07-22 | 286,000 | 289,000 | 285,000 | 287,000 | 838 | 2,870 |
| 2005-07-21 | 293,000 | 294,000 | 286,000 | 287,000 | 929 | 2,870 |
| 2005-07-20 | 293,000 | 294,000 | 290,000 | 292,000 | 932 | 2,920 |
| 2005-07-19 | 297,000 | 298,000 | 288,000 | 289,000 | 1,286 | 2,890 |
| 2005-07-15 | 295,000 | 301,000 | 294,000 | 297,000 | 1,572 | 2,970 |
| 2005-07-14 | 298,000 | 298,000 | 294,000 | 295,000 | 1,374 | 2,950 |
| 2005-07-13 | 304,000 | 305,000 | 286,000 | 295,000 | 5,010 | 2,950 |
| 2005-07-12 | 296,000 | 305,000 | 293,000 | 301,000 | 7,678 | 3,010 |
| 2005-07-11 | 288,000 | 294,000 | 286,000 | 292,000 | 1,172 | 2,920 |
| 2005-07-08 | 295,000 | 295,000 | 288,000 | 290,000 | 2,017 | 2,900 |
| 2005-07-07 | 291,000 | 295,000 | 287,000 | 295,000 | 2,129 | 2,950 |
| 2005-07-06 | 294,000 | 301,000 | 292,000 | 295,000 | 4,108 | 2,950 |
| 2005-07-05 | 294,000 | 295,000 | 287,000 | 294,000 | 2,823 | 2,940 |
| 2005-07-04 | 282,000 | 295,000 | 281,000 | 289,000 | 2,475 | 2,890 |
| 2005-07-01 | 281,000 | 281,000 | 279,000 | 280,000 | 861 | 2,800 |
| 2005-06-30 | 281,000 | 282,000 | 279,000 | 281,000 | 813 | 2,810 |
| 2005-06-29 | 276,000 | 281,000 | 273,000 | 281,000 | 1,327 | 2,810 |
| 2005-06-28 | 271,000 | 281,000 | 267,000 | 278,000 | 2,829 | 2,780 |
| 2005-06-27 | 275,000 | 276,000 | 266,000 | 270,000 | 2,073 | 2,700 |
| 2005-06-24 | 277,000 | 283,000 | 276,000 | 278,000 | 3,234 | 2,780 |
| 2005-06-23 | 265,000 | 290,000 | 265,000 | 286,000 | 10,530 | 2,860 |
| 2005-06-22 | 262,000 | 264,000 | 261,000 | 263,000 | 1,079 | 2,630 |
| 2005-06-21 | 262,000 | 264,000 | 260,000 | 262,000 | 867 | 2,620 |
| 2005-06-20 | 264,000 | 267,000 | 262,000 | 264,000 | 1,297 | 2,640 |
| 2005-06-17 | 261,000 | 263,000 | 259,000 | 260,000 | 1,239 | 2,600 |
| 2005-06-16 | 262,000 | 262,000 | 259,000 | 259,000 | 884 | 2,590 |
| 2005-06-15 | 260,000 | 263,000 | 259,000 | 262,000 | 1,448 | 2,620 |
| 2005-06-14 | 263,000 | 263,000 | 260,000 | 260,000 | 672 | 2,600 |
| 2005-06-13 | 262,000 | 264,000 | 258,000 | 264,000 | 1,132 | 2,640 |
| 2005-06-10 | 261,000 | 264,000 | 261,000 | 261,000 | 1,089 | 2,610 |
| 2005-06-09 | 266,000 | 266,000 | 260,000 | 261,000 | 1,098 | 2,610 |
| 2005-06-08 | 271,000 | 271,000 | 264,000 | 267,000 | 1,464 | 2,670 |
| 2005-06-07 | 272,000 | 274,000 | 270,000 | 271,000 | 773 | 2,710 |
| 2005-06-06 | 272,000 | 274,000 | 271,000 | 272,000 | 419 | 2,720 |
| 2005-06-03 | 271,000 | 276,000 | 271,000 | 274,000 | 863 | 2,740 |
| 2005-06-02 | 273,000 | 273,000 | 269,000 | 270,000 | 345 | 2,700 |
| 2005-06-01 | 274,000 | 276,000 | 272,000 | 273,000 | 435 | 2,730 |
| 2005-05-31 | 273,000 | 275,000 | 271,000 | 275,000 | 510 | 2,750 |
| 2005-05-30 | 268,000 | 277,000 | 268,000 | 273,000 | 1,677 | 2,730 |
| 2005-05-27 | 268,000 | 269,000 | 263,000 | 266,000 | 926 | 2,660 |
| 2005-05-26 | 267,000 | 273,000 | 263,000 | 268,000 | 1,309 | 2,680 |
| 2005-05-25 | 270,000 | 270,000 | 262,000 | 264,000 | 764 | 2,640 |
| 2005-05-24 | 275,000 | 275,000 | 269,000 | 269,000 | 585 | 2,690 |
| 2005-05-23 | 274,000 | 279,000 | 270,000 | 277,000 | 813 | 2,770 |
| 2005-05-20 | 279,000 | 279,000 | 270,000 | 274,000 | 756 | 2,740 |
| 2005-05-19 | 269,000 | 277,000 | 265,000 | 275,000 | 859 | 2,750 |
| 2005-05-18 | 270,000 | 271,000 | 261,000 | 266,000 | 1,765 | 2,660 |
| 2005-05-17 | 275,000 | 277,000 | 269,000 | 270,000 | 1,590 | 2,700 |
| 2005-05-16 | 279,000 | 291,000 | 267,000 | 268,000 | 4,122 | 2,680 |
| 2005-05-13 | 283,000 | 283,000 | 278,000 | 282,000 | 1,698 | 2,820 |
| 2005-05-12 | 282,000 | 288,000 | 280,000 | 283,000 | 4,167 | 2,830 |
| 2005-05-11 | 269,000 | 282,000 | 268,000 | 280,000 | 4,321 | 2,800 |
| 2005-05-10 | 263,000 | 283,000 | 261,000 | 272,000 | 15,988 | 2,720 |
| 2005-05-09 | 248,000 | 249,000 | 246,000 | 247,000 | 1,190 | 2,470 |
| 2005-05-06 | 254,000 | 254,000 | 246,000 | 248,000 | 2,656 | 2,480 |
| 2005-05-02 | 251,000 | 254,000 | 250,000 | 253,000 | 578 | 2,530 |
| 2005-04-28 | 251,000 | 254,000 | 249,000 | 251,000 | 430 | 2,510 |
| 2005-04-27 | 253,000 | 255,000 | 249,000 | 249,000 | 909 | 2,490 |
| 2005-04-26 | 255,000 | 257,000 | 254,000 | 257,000 | 1,001 | 2,570 |
| 2005-04-25 | 255,000 | 255,000 | 252,000 | 255,000 | 385 | 2,550 |
| 2005-04-22 | 252,000 | 259,000 | 249,000 | 257,000 | 1,020 | 2,570 |
| 2005-04-21 | 250,000 | 250,000 | 243,000 | 244,000 | 1,344 | 2,440 |
| 2005-04-20 | 253,000 | 254,000 | 250,000 | 251,000 | 841 | 2,510 |
| 2005-04-19 | 243,000 | 249,000 | 243,000 | 246,000 | 1,160 | 2,460 |
| 2005-04-18 | 253,000 | 254,000 | 240,000 | 243,000 | 1,231 | 2,430 |
| 2005-04-15 | 259,000 | 262,000 | 259,000 | 261,000 | 802 | 2,610 |
| 2005-04-14 | 260,000 | 263,000 | 259,000 | 263,000 | 715 | 2,630 |
| 2005-04-13 | 263,000 | 266,000 | 262,000 | 263,000 | 352 | 2,630 |
| 2005-04-12 | 264,000 | 265,000 | 263,000 | 264,000 | 498 | 2,640 |
| 2005-04-11 | 267,000 | 268,000 | 263,000 | 266,000 | 996 | 2,660 |
| 2005-04-08 | 270,000 | 271,000 | 265,000 | 269,000 | 1,480 | 2,690 |
| 2005-04-07 | 266,000 | 271,000 | 265,000 | 270,000 | 1,549 | 2,700 |
| 2005-04-06 | 261,000 | 268,000 | 260,000 | 266,000 | 2,311 | 2,660 |
| 2005-04-05 | 258,000 | 260,000 | 256,000 | 259,000 | 801 | 2,590 |
| 2005-04-04 | 255,000 | 257,000 | 253,000 | 255,000 | 1,005 | 2,550 |
| 2005-04-01 | 248,000 | 256,000 | 248,000 | 256,000 | 2,314 | 2,560 |
| 2005-03-31 | 251,000 | 252,000 | 246,000 | 248,000 | 1,724 | 2,480 |
| 2005-03-30 | 257,000 | 259,000 | 252,000 | 253,000 | 1,272 | 2,530 |
| 2005-03-29 | 260,000 | 261,000 | 258,000 | 258,000 | 1,366 | 2,580 |
| 2005-03-28 | 261,000 | 261,000 | 258,000 | 258,000 | 854 | 2,580 |
| 2005-03-25 | 254,000 | 257,000 | 254,000 | 257,000 | 1,188 | 2,570 |
| 2005-03-24 | 257,000 | 258,000 | 254,000 | 254,000 | 1,184 | 2,540 |
| 2005-03-23 | 269,000 | 269,000 | 254,000 | 257,000 | 3,199 | 2,570 |
| 2005-03-22 | 266,000 | 270,000 | 266,000 | 267,000 | 1,402 | 2,670 |
| 2005-03-18 | 264,000 | 268,000 | 263,000 | 267,000 | 1,591 | 2,670 |
| 2005-03-17 | 265,000 | 266,000 | 264,000 | 264,000 | 1,266 | 2,640 |
| 2005-03-16 | 271,000 | 271,000 | 266,000 | 268,000 | 1,847 | 2,680 |
| 2005-03-15 | 273,000 | 273,000 | 269,000 | 270,000 | 1,832 | 2,700 |
| 2005-03-14 | 266,000 | 270,000 | 264,000 | 267,000 | 2,253 | 2,670 |
| 2005-03-11 | 260,000 | 262,000 | 259,000 | 259,000 | 1,970 | 2,590 |
| 2005-03-10 | 262,000 | 265,000 | 259,000 | 259,000 | 3,205 | 2,590 |
| 2005-03-09 | 272,000 | 274,000 | 269,000 | 270,000 | 1,127 | 2,700 |
| 2005-03-08 | 279,000 | 279,000 | 271,000 | 273,000 | 1,060 | 2,730 |
| 2005-03-07 | 281,000 | 281,000 | 277,000 | 279,000 | 977 | 2,790 |
| 2005-03-04 | 278,000 | 279,000 | 276,000 | 278,000 | 787 | 2,780 |
| 2005-03-03 | 279,000 | 281,000 | 277,000 | 279,000 | 1,118 | 2,790 |
| 2005-03-02 | 272,000 | 283,000 | 272,000 | 281,000 | 3,610 | 2,810 |
| 2005-03-01 | 267,000 | 270,000 | 263,000 | 270,000 | 1,438 | 2,700 |
| 2005-02-28 | 263,000 | 270,000 | 262,000 | 264,000 | 2,239 | 2,640 |
| 2005-02-25 | 260,000 | 263,000 | 257,000 | 260,000 | 1,225 | 2,600 |
| 2005-02-24 | 261,000 | 261,000 | 255,000 | 260,000 | 1,330 | 2,600 |
| 2005-02-23 | 259,000 | 262,000 | 258,000 | 260,000 | 1,172 | 2,600 |
| 2005-02-22 | 263,000 | 266,000 | 259,000 | 260,000 | 1,626 | 2,600 |
| 2005-02-21 | 255,000 | 267,000 | 253,000 | 266,000 | 2,295 | 2,660 |
| 2005-02-18 | 253,000 | 254,000 | 248,000 | 253,000 | 1,204 | 2,530 |
| 2005-02-17 | 258,000 | 259,000 | 254,000 | 255,000 | 1,868 | 2,550 |
| 2005-02-16 | 263,000 | 266,000 | 260,000 | 261,000 | 1,189 | 2,610 |
| 2005-02-15 | 270,000 | 271,000 | 263,000 | 267,000 | 2,458 | 2,670 |
| 2005-02-14 | 274,000 | 277,000 | 269,000 | 271,000 | 2,656 | 2,710 |
| 2005-02-10 | 264,000 | 273,000 | 261,000 | 272,000 | 4,320 | 2,720 |
| 2005-02-09 | 261,000 | 263,000 | 244,000 | 261,000 | 8,941 | 2,610 |
| 2005-02-08 | 268,000 | 272,000 | 256,000 | 257,000 | 9,266 | 2,570 |
| 2005-02-07 | 298,000 | 298,000 | 296,000 | 296,000 | 542 | 2,960 |
| 2005-02-04 | 295,000 | 297,000 | 290,000 | 297,000 | 1,274 | 2,970 |
| 2005-02-03 | 310,000 | 310,000 | 295,000 | 295,000 | 3,013 | 2,950 |
| 2005-02-02 | 295,000 | 299,000 | 290,000 | 295,000 | 1,230 | 2,950 |
| 2005-02-01 | 291,000 | 293,000 | 291,000 | 292,000 | 990 | 2,920 |
| 2005-01-31 | 292,000 | 294,000 | 290,000 | 291,000 | 871 | 2,910 |
| 2005-01-28 | 292,000 | 293,000 | 289,000 | 291,000 | 940 | 2,910 |
| 2005-01-27 | 300,000 | 300,000 | 295,000 | 296,000 | 752 | 2,960 |
| 2005-01-26 | 301,000 | 302,000 | 298,000 | 299,000 | 982 | 2,990 |
| 2005-01-25 | 300,000 | 302,000 | 299,000 | 300,000 | 634 | 3,000 |
| 2005-01-24 | 302,000 | 305,000 | 299,000 | 300,000 | 1,069 | 3,000 |
| 2005-01-21 | 303,000 | 308,000 | 302,000 | 304,000 | 868 | 3,040 |
| 2005-01-20 | 301,000 | 305,000 | 299,000 | 303,000 | 1,067 | 3,030 |
| 2005-01-19 | 306,000 | 307,000 | 298,000 | 298,000 | 2,268 | 2,980 |
| 2005-01-18 | 310,000 | 319,000 | 305,000 | 310,000 | 1,716 | 3,100 |
| 2005-01-17 | 300,000 | 307,000 | 300,000 | 305,000 | 905 | 3,050 |
| 2005-01-14 | 302,000 | 305,000 | 299,000 | 299,000 | 1,163 | 2,990 |
| 2005-01-13 | 303,000 | 305,000 | 301,000 | 305,000 | 489 | 3,050 |
| 2005-01-12 | 308,000 | 309,000 | 304,000 | 305,000 | 482 | 3,050 |
| 2005-01-11 | 306,000 | 310,000 | 304,000 | 310,000 | 712 | 3,100 |
| 2005-01-07 | 310,000 | 312,000 | 298,000 | 304,000 | 2,726 | 3,040 |
| 2005-01-06 | 316,000 | 318,000 | 304,000 | 309,000 | 2,889 | 3,090 |
| 2005-01-05 | 303,000 | 328,000 | 300,000 | 321,000 | 8,965 | 3,210 |
| 2005-01-04 | 294,000 | 306,000 | 292,000 | 303,000 | 1,996 | 3,030 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-03-26]1株→2株 [2003-09-25]1株→3株
