4849 エン・ジャパン(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 | 765,000 | 779,000 | 754,000 | 762,000 | 900 | 3,810 |
| 2005-12-29 | 736,000 | 760,000 | 735,000 | 748,000 | 587 | 3,740 |
| 2005-12-28 | 748,000 | 750,000 | 732,000 | 735,000 | 585 | 3,675 |
| 2005-12-27 | 764,000 | 770,000 | 740,000 | 748,000 | 636 | 3,740 |
| 2005-12-26 | 760,000 | 771,000 | 752,000 | 764,000 | 847 | 3,820 |
| 2005-12-22 | 750,000 | 770,000 | 730,000 | 742,000 | 1,276 | 3,710 |
| 2005-12-21 | 773,000 | 788,000 | 752,000 | 761,000 | 2,075 | 3,805 |
| 2005-12-20 | 725,000 | 793,000 | 724,000 | 792,000 | 2,297 | 3,960 |
| 2005-12-19 | 689,000 | 725,000 | 684,000 | 715,000 | 1,170 | 3,575 |
| 2005-12-16 | 696,000 | 698,000 | 665,000 | 684,000 | 1,144 | 3,420 |
| 2005-12-15 | 707,000 | 710,000 | 696,000 | 706,000 | 756 | 3,530 |
| 2005-12-14 | 698,000 | 720,000 | 689,000 | 714,000 | 1,214 | 3,570 |
| 2005-12-13 | 692,000 | 692,000 | 684,000 | 688,000 | 771 | 3,440 |
| 2005-12-12 | 665,000 | 696,000 | 655,000 | 693,000 | 1,790 | 3,465 |
| 2005-12-09 | 621,000 | 650,000 | 618,000 | 650,000 | 1,843 | 3,250 |
| 2005-12-08 | 619,000 | 627,000 | 610,000 | 621,000 | 1,552 | 3,105 |
| 2005-12-07 | 600,000 | 620,000 | 595,000 | 612,000 | 1,141 | 3,060 |
| 2005-12-06 | 595,000 | 614,000 | 594,000 | 604,000 | 1,495 | 3,020 |
| 2005-12-05 | 578,000 | 597,000 | 578,000 | 595,000 | 883 | 2,975 |
| 2005-12-02 | 580,000 | 582,000 | 572,000 | 578,000 | 214 | 2,890 |
| 2005-12-01 | 585,000 | 585,000 | 572,000 | 578,000 | 628 | 2,890 |
| 2005-11-30 | 585,000 | 585,000 | 572,000 | 574,000 | 779 | 2,870 |
| 2005-11-29 | 585,000 | 585,000 | 571,000 | 584,000 | 734 | 2,920 |
| 2005-11-28 | 565,000 | 578,000 | 563,000 | 578,000 | 833 | 2,890 |
| 2005-11-25 | 582,000 | 587,000 | 578,000 | 586,000 | 453 | 2,930 |
| 2005-11-24 | 570,000 | 597,000 | 570,000 | 587,000 | 2,925 | 2,935 |
| 2005-11-22 | 560,000 | 581,000 | 560,000 | 570,000 | 595 | 2,850 |
| 2005-11-21 | 566,000 | 587,000 | 566,000 | 576,000 | 1,449 | 2,880 |
| 2005-11-18 | 569,000 | 569,000 | 560,000 | 566,000 | 507 | 2,830 |
| 2005-11-17 | 580,000 | 580,000 | 562,000 | 569,000 | 1,149 | 2,845 |
| 2005-11-16 | 535,000 | 582,000 | 530,000 | 581,000 | 5,739 | 2,905 |
| 2005-11-15 | 523,000 | 531,000 | 510,000 | 527,000 | 894 | 2,635 |
| 2005-11-14 | 522,000 | 522,000 | 502,000 | 510,000 | 412 | 2,550 |
| 2005-11-11 | 535,000 | 535,000 | 519,000 | 522,000 | 1,824 | 2,610 |
| 2005-11-10 | 496,000 | 524,000 | 490,000 | 524,000 | 865 | 2,620 |
| 2005-11-09 | 494,000 | 498,000 | 490,000 | 497,000 | 506 | 2,485 |
| 2005-11-08 | 504,000 | 504,000 | 495,000 | 498,000 | 587 | 2,490 |
| 2005-11-07 | 503,000 | 506,000 | 503,000 | 504,000 | 456 | 2,520 |
| 2005-11-04 | 505,000 | 507,000 | 501,000 | 503,000 | 389 | 2,515 |
| 2005-11-02 | 502,000 | 507,000 | 501,000 | 505,000 | 579 | 2,525 |
| 2005-11-01 | 497,000 | 510,000 | 497,000 | 501,000 | 752 | 2,505 |
| 2005-10-31 | 491,000 | 499,000 | 490,000 | 492,000 | 458 | 2,460 |
| 2005-10-28 | 495,000 | 495,000 | 490,000 | 490,000 | 550 | 2,450 |
| 2005-10-27 | 500,000 | 503,000 | 493,000 | 496,000 | 997 | 2,480 |
| 2005-10-26 | 509,000 | 510,000 | 502,000 | 508,000 | 411 | 2,540 |
| 2005-10-25 | 510,000 | 515,000 | 508,000 | 509,000 | 443 | 2,545 |
| 2005-10-24 | 517,000 | 517,000 | 508,000 | 512,000 | 256 | 2,560 |
| 2005-10-21 | 517,000 | 517,000 | 505,000 | 514,000 | 211 | 2,570 |
| 2005-10-20 | 518,000 | 519,000 | 512,000 | 517,000 | 303 | 2,585 |
| 2005-10-19 | 514,000 | 516,000 | 510,000 | 513,000 | 297 | 2,565 |
| 2005-10-18 | 513,000 | 519,000 | 510,000 | 511,000 | 251 | 2,555 |
| 2005-10-17 | 510,000 | 515,000 | 500,000 | 514,000 | 477 | 2,570 |
| 2005-10-14 | 500,000 | 510,000 | 496,000 | 510,000 | 1,555 | 2,550 |
| 2005-10-13 | 524,000 | 524,000 | 508,000 | 510,000 | 797 | 2,550 |
| 2005-10-12 | 524,000 | 534,000 | 524,000 | 534,000 | 1,082 | 2,670 |
| 2005-10-11 | 499,000 | 518,000 | 499,000 | 516,000 | 729 | 2,580 |
| 2005-10-07 | 500,000 | 506,000 | 493,000 | 497,000 | 781 | 2,485 |
| 2005-10-06 | 508,000 | 513,000 | 503,000 | 512,000 | 515 | 2,560 |
| 2005-10-05 | 538,000 | 540,000 | 508,000 | 517,000 | 672 | 2,585 |
| 2005-10-04 | 540,000 | 545,000 | 525,000 | 533,000 | 1,315 | 2,665 |
| 2005-10-03 | 500,000 | 529,000 | 493,000 | 524,000 | 2,109 | 2,620 |
| 2005-09-30 | 451,000 | 487,000 | 451,000 | 483,000 | 1,814 | 2,415 |
| 2005-09-29 | 506,000 | 507,000 | 485,000 | 487,000 | 2,374 | 2,435 |
| 2005-09-28 | 519,000 | 520,000 | 504,000 | 517,000 | 689 | 2,585 |
| 2005-09-27 | 537,000 | 545,000 | 500,000 | 520,000 | 1,734 | 2,600 |
| 2005-09-26 | 547,000 | 555,000 | 536,000 | 537,000 | 638 | 2,685 |
| 2005-09-22 | 547,000 | 557,000 | 546,000 | 548,000 | 748 | 2,740 |
| 2005-09-21 | 569,000 | 569,000 | 546,000 | 548,000 | 871 | 2,740 |
| 2005-09-20 | 578,000 | 582,000 | 570,000 | 570,000 | 570 | 2,850 |
| 2005-09-16 | 577,000 | 584,000 | 574,000 | 576,000 | 640 | 2,880 |
| 2005-09-15 | 565,000 | 579,000 | 565,000 | 577,000 | 998 | 2,885 |
| 2005-09-14 | 552,000 | 575,000 | 552,000 | 573,000 | 1,313 | 2,865 |
| 2005-09-13 | 555,000 | 561,000 | 552,000 | 558,000 | 374 | 2,790 |
| 2005-09-12 | 565,000 | 567,000 | 551,000 | 561,000 | 1,083 | 2,805 |
| 2005-09-09 | 539,000 | 550,000 | 530,000 | 549,000 | 347 | 2,745 |
| 2005-09-08 | 561,000 | 561,000 | 539,000 | 539,000 | 695 | 2,695 |
| 2005-09-07 | 568,000 | 569,000 | 553,000 | 559,000 | 786 | 2,795 |
| 2005-09-06 | 555,000 | 572,000 | 552,000 | 568,000 | 2,028 | 2,840 |
| 2005-09-05 | 541,000 | 564,000 | 533,000 | 555,000 | 2,196 | 2,775 |
| 2005-09-02 | 545,000 | 545,000 | 527,000 | 533,000 | 466 | 2,665 |
| 2005-09-01 | 544,000 | 547,000 | 538,000 | 541,000 | 860 | 2,705 |
| 2005-08-31 | 531,000 | 544,000 | 527,000 | 544,000 | 1,428 | 2,720 |
| 2005-08-30 | 520,000 | 528,000 | 518,000 | 523,000 | 650 | 2,615 |
| 2005-08-29 | 523,000 | 523,000 | 512,000 | 517,000 | 465 | 2,585 |
| 2005-08-26 | 509,000 | 534,000 | 505,000 | 522,000 | 1,528 | 2,610 |
| 2005-08-25 | 520,000 | 521,000 | 511,000 | 512,000 | 938 | 2,560 |
| 2005-08-24 | 530,000 | 531,000 | 510,000 | 520,000 | 1,815 | 2,600 |
| 2005-08-23 | 539,000 | 543,000 | 535,000 | 539,000 | 1,053 | 2,695 |
| 2005-08-22 | 561,000 | 562,000 | 525,000 | 535,000 | 2,546 | 2,675 |
| 2005-08-19 | 575,000 | 575,000 | 557,000 | 562,000 | 3,190 | 2,810 |
| 2005-08-18 | 549,000 | 571,000 | 545,000 | 565,000 | 2,145 | 2,825 |
| 2005-08-17 | 528,000 | 547,000 | 527,000 | 537,000 | 1,679 | 2,685 |
| 2005-08-16 | 505,000 | 523,000 | 503,000 | 523,000 | 2,204 | 2,615 |
| 2005-08-15 | 523,000 | 524,000 | 496,000 | 501,000 | 3,339 | 2,505 |
| 2005-08-12 | 557,000 | 557,000 | 522,000 | 534,000 | 1,735 | 2,670 |
| 2005-08-11 | 560,000 | 564,000 | 546,000 | 553,000 | 1,298 | 2,765 |
| 2005-08-10 | 555,000 | 559,000 | 550,000 | 551,000 | 1,319 | 2,755 |
| 2005-08-09 | 555,000 | 567,000 | 548,000 | 549,000 | 1,716 | 2,745 |
| 2005-08-08 | 510,000 | 556,000 | 489,000 | 548,000 | 3,444 | 2,740 |
| 2005-08-05 | 561,000 | 571,000 | 530,000 | 533,000 | 3,369 | 2,665 |
| 2005-08-04 | 576,000 | 593,000 | 533,000 | 578,000 | 3,406 | 2,890 |
| 2005-08-03 | 616,000 | 624,000 | 600,000 | 610,000 | 1,389 | 3,050 |
| 2005-08-02 | 627,000 | 627,000 | 605,000 | 618,000 | 1,301 | 3,090 |
| 2005-08-01 | 605,000 | 619,000 | 600,000 | 619,000 | 1,820 | 3,095 |
| 2005-07-29 | 582,000 | 602,000 | 582,000 | 602,000 | 1,263 | 3,010 |
| 2005-07-28 | 585,000 | 589,000 | 577,000 | 580,000 | 537 | 2,900 |
| 2005-07-27 | 593,000 | 596,000 | 576,000 | 583,000 | 1,400 | 2,915 |
| 2005-07-26 | 570,000 | 591,000 | 568,000 | 589,000 | 2,113 | 2,945 |
| 2005-07-25 | 553,000 | 567,000 | 553,000 | 566,000 | 297 | 2,830 |
| 2005-07-22 | 558,000 | 560,000 | 552,000 | 555,000 | 374 | 2,775 |
| 2005-07-21 | 573,000 | 574,000 | 561,000 | 564,000 | 558 | 2,820 |
| 2005-07-20 | 569,000 | 572,000 | 565,000 | 570,000 | 530 | 2,850 |
| 2005-07-19 | 565,000 | 568,000 | 551,000 | 565,000 | 492 | 2,825 |
| 2005-07-15 | 564,000 | 572,000 | 561,000 | 564,000 | 598 | 2,820 |
| 2005-07-14 | 574,000 | 577,000 | 566,000 | 566,000 | 627 | 2,830 |
| 2005-07-13 | 573,000 | 577,000 | 565,000 | 572,000 | 880 | 2,860 |
| 2005-07-12 | 555,000 | 576,000 | 554,000 | 568,000 | 1,536 | 2,840 |
| 2005-07-11 | 563,000 | 569,000 | 548,000 | 552,000 | 1,444 | 2,760 |
| 2005-07-08 | 550,000 | 589,000 | 547,000 | 562,000 | 3,535 | 2,810 |
| 2005-07-07 | 527,000 | 558,000 | 523,000 | 555,000 | 3,134 | 2,775 |
| 2005-07-06 | 505,000 | 535,000 | 505,000 | 520,000 | 1,422 | 2,600 |
| 2005-07-05 | 522,000 | 522,000 | 510,000 | 511,000 | 848 | 2,555 |
| 2005-07-04 | 516,000 | 520,000 | 505,000 | 520,000 | 1,152 | 2,600 |
| 2005-07-01 | 500,000 | 513,000 | 496,000 | 513,000 | 953 | 2,565 |
| 2005-06-30 | 507,000 | 508,000 | 495,000 | 505,000 | 386 | 2,525 |
| 2005-06-29 | 510,000 | 518,000 | 502,000 | 505,000 | 1,333 | 2,525 |
| 2005-06-28 | 497,000 | 509,000 | 495,000 | 508,000 | 2,024 | 2,540 |
| 2005-06-27 | 497,000 | 497,000 | 491,000 | 493,000 | 340 | 2,465 |
| 2005-06-24 | 485,000 | 497,000 | 479,000 | 497,000 | 801 | 2,485 |
| 2005-06-23 | 486,000 | 495,000 | 486,000 | 489,000 | 1,709 | 2,445 |
| 2005-06-22 | 480,000 | 484,000 | 476,000 | 481,000 | 809 | 2,405 |
| 2005-06-21 | 475,000 | 483,000 | 468,000 | 472,000 | 1,292 | 2,360 |
| 2005-06-20 | 470,000 | 476,000 | 466,000 | 468,000 | 801 | 2,340 |
| 2005-06-17 | 474,000 | 478,000 | 467,000 | 473,000 | 1,358 | 2,365 |
| 2005-06-16 | 473,000 | 475,000 | 461,000 | 468,000 | 1,158 | 2,340 |
| 2005-06-15 | 487,000 | 488,000 | 472,000 | 475,000 | 623 | 2,375 |
| 2005-06-14 | 493,000 | 494,000 | 483,000 | 487,000 | 729 | 2,435 |
| 2005-06-13 | 483,000 | 490,000 | 476,000 | 490,000 | 1,015 | 2,450 |
| 2005-06-10 | 477,000 | 478,000 | 465,000 | 474,000 | 1,054 | 2,370 |
| 2005-06-09 | 475,000 | 479,000 | 462,000 | 465,000 | 840 | 2,325 |
| 2005-06-08 | 482,000 | 491,000 | 476,000 | 477,000 | 1,034 | 2,385 |
| 2005-06-07 | 483,000 | 493,000 | 478,000 | 479,000 | 1,158 | 2,395 |
| 2005-06-06 | 494,000 | 499,000 | 478,000 | 478,000 | 1,384 | 2,390 |
| 2005-06-03 | 489,000 | 498,000 | 483,000 | 491,000 | 1,781 | 2,455 |
| 2005-06-02 | 480,000 | 504,000 | 476,000 | 500,000 | 3,312 | 2,500 |
| 2005-06-01 | 475,000 | 478,000 | 470,000 | 471,000 | 980 | 2,355 |
| 2005-05-31 | 470,000 | 476,000 | 468,000 | 472,000 | 652 | 2,360 |
| 2005-05-30 | 480,000 | 483,000 | 465,000 | 466,000 | 825 | 2,330 |
| 2005-05-27 | 470,000 | 483,000 | 463,000 | 478,000 | 1,166 | 2,390 |
| 2005-05-26 | 458,000 | 473,000 | 442,000 | 453,000 | 1,735 | 2,265 |
| 2005-05-25 | 488,000 | 492,000 | 457,000 | 478,000 | 2,897 | 2,390 |
| 2005-05-24 | 460,000 | 482,000 | 457,000 | 481,000 | 4,146 | 2,405 |
| 2005-05-23 | 458,000 | 460,000 | 443,000 | 451,000 | 2,247 | 2,255 |
| 2005-05-20 | 414,000 | 446,000 | 410,000 | 438,000 | 3,597 | 2,190 |
| 2005-05-19 | 400,000 | 417,000 | 400,000 | 407,000 | 3,213 | 2,035 |
| 2005-05-18 | 398,000 | 406,000 | 385,000 | 390,000 | 2,230 | 1,950 |
| 2005-05-17 | 445,000 | 455,000 | 403,000 | 403,000 | 1,901 | 2,015 |
| 2005-05-16 | 448,000 | 463,000 | 441,000 | 453,000 | 1,516 | 2,265 |
| 2005-05-13 | 447,000 | 448,000 | 441,000 | 446,000 | 851 | 2,230 |
| 2005-05-12 | 427,000 | 443,000 | 422,000 | 440,000 | 1,035 | 2,200 |
| 2005-05-11 | 429,000 | 429,000 | 422,000 | 422,000 | 339 | 2,110 |
| 2005-05-10 | 430,000 | 430,000 | 426,000 | 428,000 | 261 | 2,140 |
| 2005-05-09 | 432,000 | 432,000 | 425,000 | 426,000 | 327 | 2,130 |
| 2005-05-06 | 428,000 | 434,000 | 424,000 | 430,000 | 571 | 2,150 |
| 2005-05-02 | 429,000 | 433,000 | 426,000 | 428,000 | 355 | 2,140 |
| 2005-04-28 | 435,000 | 436,000 | 426,000 | 430,000 | 347 | 2,150 |
| 2005-04-27 | 429,000 | 438,000 | 426,000 | 431,000 | 654 | 2,155 |
| 2005-04-26 | 438,000 | 446,000 | 425,000 | 431,000 | 1,602 | 2,155 |
| 2005-04-25 | 419,000 | 437,000 | 419,000 | 436,000 | 1,256 | 2,180 |
| 2005-04-22 | 425,000 | 434,000 | 410,000 | 419,000 | 2,084 | 2,095 |
| 2005-04-21 | 400,000 | 418,000 | 400,000 | 415,000 | 1,212 | 2,075 |
| 2005-04-20 | 401,000 | 425,000 | 401,000 | 403,000 | 1,469 | 2,015 |
| 2005-04-19 | 380,000 | 397,000 | 380,000 | 396,000 | 928 | 1,980 |
| 2005-04-18 | 413,000 | 421,000 | 380,000 | 385,000 | 1,900 | 1,925 |
| 2005-04-15 | 404,000 | 417,000 | 403,000 | 411,000 | 1,516 | 2,055 |
| 2005-04-14 | 400,000 | 409,000 | 396,000 | 402,000 | 907 | 2,010 |
| 2005-04-13 | 405,000 | 406,000 | 399,000 | 401,000 | 489 | 2,005 |
| 2005-04-12 | 406,000 | 410,000 | 400,000 | 401,000 | 355 | 2,005 |
| 2005-04-11 | 405,000 | 412,000 | 401,000 | 407,000 | 308 | 2,035 |
| 2005-04-08 | 412,000 | 415,000 | 400,000 | 407,000 | 460 | 2,035 |
| 2005-04-07 | 400,000 | 413,000 | 396,000 | 410,000 | 456 | 2,050 |
| 2005-04-06 | 410,000 | 415,000 | 395,000 | 400,000 | 1,047 | 2,000 |
| 2005-04-05 | 415,000 | 425,000 | 411,000 | 414,000 | 435 | 2,070 |
| 2005-04-04 | 416,000 | 426,000 | 403,000 | 410,000 | 1,164 | 2,050 |
| 2005-04-01 | 397,000 | 420,000 | 393,000 | 416,000 | 2,247 | 2,080 |
| 2005-03-31 | 377,000 | 399,000 | 375,000 | 394,000 | 785 | 1,970 |
| 2005-03-30 | 374,000 | 383,000 | 374,000 | 380,000 | 292 | 1,900 |
| 2005-03-29 | 384,000 | 388,000 | 373,000 | 384,000 | 357 | 1,920 |
| 2005-03-28 | 385,000 | 386,000 | 379,000 | 383,000 | 554 | 1,915 |
| 2005-03-25 | 397,000 | 400,000 | 382,000 | 385,000 | 864 | 1,925 |
| 2005-03-24 | 371,000 | 387,000 | 367,000 | 377,000 | 628 | 1,885 |
| 2005-03-23 | 385,000 | 385,000 | 365,000 | 372,000 | 1,556 | 1,860 |
| 2005-03-22 | 387,000 | 389,000 | 375,000 | 375,000 | 1,054 | 1,875 |
| 2005-03-18 | 394,000 | 403,000 | 387,000 | 390,000 | 903 | 1,950 |
| 2005-03-17 | 400,000 | 409,000 | 392,000 | 394,000 | 1,125 | 1,970 |
| 2005-03-16 | 395,000 | 418,000 | 381,000 | 407,000 | 2,543 | 2,035 |
| 2005-03-15 | 370,000 | 406,000 | 369,000 | 397,000 | 2,134 | 1,985 |
| 2005-03-14 | 373,000 | 378,000 | 364,000 | 367,000 | 1,043 | 1,835 |
| 2005-03-11 | 364,000 | 390,000 | 356,000 | 383,000 | 2,216 | 1,915 |
| 2005-03-10 | 360,000 | 364,000 | 347,000 | 349,000 | 2,711 | 1,745 |
| 2005-03-09 | 375,000 | 377,000 | 362,000 | 371,000 | 2,196 | 1,855 |
| 2005-03-08 | 359,000 | 404,000 | 356,000 | 387,000 | 6,474 | 1,935 |
| 2005-03-07 | 350,000 | 355,000 | 346,000 | 354,000 | 1,289 | 1,770 |
| 2005-03-04 | 342,000 | 343,000 | 335,000 | 342,000 | 407 | 1,710 |
| 2005-03-03 | 350,000 | 355,000 | 340,000 | 344,000 | 2,509 | 1,720 |
| 2005-03-02 | 337,000 | 350,000 | 335,000 | 345,000 | 2,727 | 1,725 |
| 2005-03-01 | 316,000 | 333,000 | 313,000 | 332,000 | 1,141 | 1,660 |
| 2005-02-28 | 320,000 | 323,000 | 313,000 | 315,000 | 1,308 | 1,575 |
| 2005-02-25 | 323,000 | 326,000 | 316,000 | 320,000 | 323 | 1,600 |
| 2005-02-24 | 329,000 | 329,000 | 315,000 | 323,000 | 872 | 1,615 |
| 2005-02-23 | 327,000 | 337,000 | 320,000 | 329,000 | 2,080 | 1,645 |
| 2005-02-22 | 316,000 | 330,000 | 313,000 | 329,000 | 2,185 | 1,645 |
| 2005-02-21 | 310,000 | 315,000 | 307,000 | 315,000 | 1,203 | 1,575 |
| 2005-02-18 | 309,000 | 311,000 | 292,000 | 310,000 | 1,898 | 1,550 |
| 2005-02-17 | 274,000 | 315,000 | 274,000 | 306,000 | 3,279 | 1,530 |
| 2005-02-16 | 281,000 | 282,000 | 269,000 | 276,000 | 1,808 | 1,380 |
| 2005-02-15 | 295,000 | 299,000 | 283,000 | 283,000 | 882 | 1,415 |
| 2005-02-14 | 283,000 | 294,000 | 282,000 | 293,000 | 776 | 1,465 |
| 2005-02-10 | 290,000 | 290,000 | 281,000 | 287,000 | 680 | 1,435 |
| 2005-02-09 | 300,000 | 300,000 | 287,000 | 288,000 | 460 | 1,440 |
| 2005-02-08 | 300,000 | 303,000 | 298,000 | 299,000 | 390 | 1,495 |
| 2005-02-07 | 294,000 | 303,000 | 293,000 | 301,000 | 820 | 1,505 |
| 2005-02-04 | 308,000 | 308,000 | 299,000 | 301,000 | 909 | 1,505 |
| 2005-02-03 | 303,000 | 308,000 | 300,000 | 307,000 | 1,756 | 1,535 |
| 2005-02-02 | 289,000 | 301,000 | 288,000 | 298,000 | 2,351 | 1,490 |
| 2005-02-01 | 287,000 | 294,000 | 285,000 | 286,000 | 1,672 | 1,430 |
| 2005-01-31 | 270,000 | 282,000 | 270,000 | 282,000 | 1,182 | 1,410 |
| 2005-01-28 | 275,000 | 278,000 | 268,000 | 271,000 | 1,359 | 1,355 |
| 2005-01-27 | 292,000 | 293,000 | 271,000 | 276,000 | 2,136 | 1,380 |
| 2005-01-26 | 291,000 | 296,000 | 289,000 | 291,000 | 1,157 | 1,455 |
| 2005-01-25 | 289,000 | 293,000 | 283,000 | 290,000 | 1,061 | 1,450 |
| 2005-01-24 | 286,000 | 296,000 | 286,000 | 289,000 | 3,181 | 1,445 |
| 2005-01-21 | 305,000 | 305,000 | 281,000 | 285,000 | 7,340 | 1,425 |
| 2005-01-20 | 321,000 | 324,000 | 320,000 | 320,000 | 537 | 1,600 |
| 2005-01-19 | 324,000 | 335,000 | 322,000 | 328,000 | 1,036 | 1,640 |
| 2005-01-18 | 338,000 | 341,000 | 324,000 | 328,000 | 1,272 | 1,640 |
| 2005-01-17 | 320,000 | 335,000 | 306,000 | 335,000 | 1,871 | 1,675 |
| 2005-01-14 | 315,000 | 324,000 | 307,000 | 320,000 | 575 | 1,600 |
| 2005-01-13 | 326,000 | 327,000 | 315,000 | 319,000 | 966 | 1,595 |
| 2005-01-12 | 325,000 | 330,000 | 318,000 | 323,000 | 2,036 | 1,615 |
| 2005-01-11 | 309,000 | 323,000 | 299,000 | 312,000 | 2,576 | 1,560 |
| 2005-01-07 | 328,000 | 329,000 | 307,000 | 307,000 | 2,470 | 1,535 |
| 2005-01-06 | 336,000 | 342,000 | 328,000 | 331,000 | 1,347 | 1,655 |
| 2005-01-05 | 340,000 | 348,000 | 332,000 | 343,000 | 1,846 | 1,715 |
| 2005-01-04 | 340,000 | 368,000 | 338,000 | 350,000 | 1,272 | 1,750 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-08-26]1株→3株 [2003-06-25]1株→2株 [2001-12-25]1株→3株
