4974 タカラバイオ(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 | 425,000 | 425,000 | 422,000 | 423,000 | 375 | 1,057.50 |
| 2005-12-29 | 428,000 | 433,000 | 424,000 | 425,000 | 1,768 | 1,062.50 |
| 2005-12-28 | 422,000 | 425,000 | 420,000 | 423,000 | 879 | 1,057.50 |
| 2005-12-27 | 422,000 | 425,000 | 420,000 | 421,000 | 1,422 | 1,052.50 |
| 2005-12-26 | 427,000 | 428,000 | 420,000 | 420,000 | 2,125 | 1,050 |
| 2005-12-22 | 425,000 | 436,000 | 422,000 | 422,000 | 2,160 | 1,055 |
| 2005-12-21 | 421,000 | 424,000 | 419,000 | 420,000 | 1,020 | 1,050 |
| 2005-12-20 | 425,000 | 425,000 | 418,000 | 423,000 | 1,657 | 1,057.50 |
| 2005-12-19 | 441,000 | 443,000 | 424,000 | 425,000 | 1,321 | 1,062.50 |
| 2005-12-16 | 434,000 | 443,000 | 426,000 | 436,000 | 4,632 | 1,090 |
| 2005-12-15 | 420,000 | 433,000 | 419,000 | 424,000 | 2,601 | 1,060 |
| 2005-12-14 | 422,000 | 422,000 | 417,000 | 418,000 | 649 | 1,045 |
| 2005-12-13 | 421,000 | 424,000 | 417,000 | 420,000 | 1,367 | 1,050 |
| 2005-12-12 | 422,000 | 422,000 | 418,000 | 420,000 | 668 | 1,050 |
| 2005-12-09 | 425,000 | 425,000 | 420,000 | 422,000 | 424 | 1,055 |
| 2005-12-08 | 419,000 | 428,000 | 419,000 | 427,000 | 859 | 1,067.50 |
| 2005-12-07 | 420,000 | 420,000 | 416,000 | 418,000 | 543 | 1,045 |
| 2005-12-06 | 419,000 | 423,000 | 419,000 | 421,000 | 494 | 1,052.50 |
| 2005-12-05 | 420,000 | 425,000 | 417,000 | 421,000 | 808 | 1,052.50 |
| 2005-12-02 | 428,000 | 428,000 | 419,000 | 422,000 | 968 | 1,055 |
| 2005-12-01 | 429,000 | 429,000 | 426,000 | 426,000 | 296 | 1,065 |
| 2005-11-30 | 428,000 | 430,000 | 426,000 | 430,000 | 330 | 1,075 |
| 2005-11-29 | 425,000 | 428,000 | 424,000 | 428,000 | 337 | 1,070 |
| 2005-11-28 | 429,000 | 429,000 | 425,000 | 428,000 | 389 | 1,070 |
| 2005-11-25 | 428,000 | 430,000 | 426,000 | 427,000 | 216 | 1,067.50 |
| 2005-11-24 | 431,000 | 433,000 | 428,000 | 428,000 | 356 | 1,070 |
| 2005-11-22 | 432,000 | 434,000 | 430,000 | 431,000 | 752 | 1,077.50 |
| 2005-11-21 | 428,000 | 431,000 | 427,000 | 427,000 | 557 | 1,067.50 |
| 2005-11-18 | 428,000 | 431,000 | 427,000 | 428,000 | 473 | 1,070 |
| 2005-11-17 | 426,000 | 432,000 | 425,000 | 429,000 | 848 | 1,072.50 |
| 2005-11-16 | 437,000 | 439,000 | 433,000 | 436,000 | 299 | 1,090 |
| 2005-11-15 | 436,000 | 437,000 | 431,000 | 432,000 | 311 | 1,080 |
| 2005-11-14 | 445,000 | 445,000 | 437,000 | 439,000 | 266 | 1,097.50 |
| 2005-11-11 | 443,000 | 448,000 | 441,000 | 444,000 | 302 | 1,110 |
| 2005-11-10 | 439,000 | 454,000 | 439,000 | 445,000 | 859 | 1,112.50 |
| 2005-11-09 | 435,000 | 440,000 | 430,000 | 439,000 | 516 | 1,097.50 |
| 2005-11-08 | 431,000 | 437,000 | 429,000 | 435,000 | 662 | 1,087.50 |
| 2005-11-07 | 425,000 | 429,000 | 425,000 | 428,000 | 409 | 1,070 |
| 2005-11-04 | 422,000 | 425,000 | 420,000 | 422,000 | 772 | 1,055 |
| 2005-11-02 | 432,000 | 432,000 | 424,000 | 425,000 | 1,027 | 1,062.50 |
| 2005-11-01 | 420,000 | 441,000 | 418,000 | 434,000 | 1,250 | 1,085 |
| 2005-10-31 | 449,000 | 450,000 | 445,000 | 446,000 | 482 | 1,115 |
| 2005-10-28 | 451,000 | 455,000 | 449,000 | 451,000 | 267 | 1,127.50 |
| 2005-10-27 | 456,000 | 458,000 | 451,000 | 451,000 | 241 | 1,127.50 |
| 2005-10-26 | 455,000 | 459,000 | 452,000 | 458,000 | 299 | 1,145 |
| 2005-10-25 | 465,000 | 465,000 | 456,000 | 457,000 | 406 | 1,142.50 |
| 2005-10-24 | 454,000 | 470,000 | 449,000 | 463,000 | 901 | 1,157.50 |
| 2005-10-21 | 450,000 | 454,000 | 447,000 | 451,000 | 291 | 1,127.50 |
| 2005-10-20 | 448,000 | 457,000 | 448,000 | 454,000 | 424 | 1,135 |
| 2005-10-19 | 452,000 | 453,000 | 449,000 | 451,000 | 237 | 1,127.50 |
| 2005-10-18 | 441,000 | 457,000 | 439,000 | 457,000 | 548 | 1,142.50 |
| 2005-10-17 | 445,000 | 446,000 | 439,000 | 443,000 | 332 | 1,107.50 |
| 2005-10-14 | 451,000 | 452,000 | 446,000 | 447,000 | 379 | 1,117.50 |
| 2005-10-13 | 454,000 | 456,000 | 450,000 | 450,000 | 423 | 1,125 |
| 2005-10-12 | 457,000 | 457,000 | 447,000 | 452,000 | 505 | 1,130 |
| 2005-10-11 | 456,000 | 459,000 | 452,000 | 458,000 | 301 | 1,145 |
| 2005-10-07 | 456,000 | 459,000 | 453,000 | 456,000 | 304 | 1,140 |
| 2005-10-06 | 465,000 | 467,000 | 456,000 | 456,000 | 819 | 1,140 |
| 2005-10-05 | 467,000 | 474,000 | 459,000 | 462,000 | 1,786 | 1,155 |
| 2005-10-04 | 457,000 | 458,000 | 447,000 | 452,000 | 551 | 1,130 |
| 2005-10-03 | 468,000 | 468,000 | 454,000 | 462,000 | 644 | 1,155 |
| 2005-09-30 | 430,000 | 468,000 | 429,000 | 467,000 | 1,509 | 1,167.50 |
| 2005-09-29 | 429,000 | 430,000 | 425,000 | 428,000 | 676 | 1,070 |
| 2005-09-28 | 432,000 | 438,000 | 425,000 | 431,000 | 1,086 | 1,077.50 |
| 2005-09-27 | 451,000 | 453,000 | 439,000 | 441,000 | 938 | 1,102.50 |
| 2005-09-26 | 457,000 | 458,000 | 451,000 | 454,000 | 471 | 1,135 |
| 2005-09-22 | 462,000 | 465,000 | 453,000 | 458,000 | 666 | 1,145 |
| 2005-09-21 | 469,000 | 470,000 | 461,000 | 463,000 | 840 | 1,157.50 |
| 2005-09-20 | 480,000 | 480,000 | 472,000 | 473,000 | 865 | 1,182.50 |
| 2005-09-16 | 487,000 | 487,000 | 480,000 | 482,000 | 428 | 1,205 |
| 2005-09-15 | 481,000 | 485,000 | 479,000 | 482,000 | 488 | 1,205 |
| 2005-09-14 | 489,000 | 489,000 | 480,000 | 484,000 | 727 | 1,210 |
| 2005-09-13 | 478,000 | 491,000 | 476,000 | 489,000 | 1,339 | 1,222.50 |
| 2005-09-12 | 480,000 | 481,000 | 474,000 | 479,000 | 525 | 1,197.50 |
| 2005-09-09 | 474,000 | 477,000 | 470,000 | 475,000 | 522 | 1,187.50 |
| 2005-09-08 | 476,000 | 478,000 | 469,000 | 471,000 | 607 | 1,177.50 |
| 2005-09-07 | 471,000 | 481,000 | 469,000 | 476,000 | 758 | 1,190 |
| 2005-09-06 | 466,000 | 475,000 | 464,000 | 469,000 | 1,016 | 1,172.50 |
| 2005-09-05 | 475,000 | 477,000 | 461,000 | 466,000 | 2,107 | 1,165 |
| 2005-09-02 | 485,000 | 489,000 | 475,000 | 480,000 | 2,036 | 1,200 |
| 2005-09-01 | 489,000 | 490,000 | 479,000 | 480,000 | 1,307 | 1,200 |
| 2005-08-31 | 499,000 | 500,000 | 492,000 | 492,000 | 1,491 | 1,230 |
| 2005-08-30 | 510,000 | 510,000 | 492,000 | 494,000 | 7,694 | 1,235 |
| 2005-08-29 | 472,000 | 479,000 | 469,000 | 470,000 | 711 | 1,175 |
| 2005-08-26 | 480,000 | 485,000 | 467,000 | 474,000 | 1,725 | 1,185 |
| 2005-08-25 | 486,000 | 512,000 | 473,000 | 477,000 | 8,386 | 1,192.50 |
| 2005-08-24 | 491,000 | 495,000 | 480,000 | 481,000 | 2,941 | 1,202.50 |
| 2005-08-23 | 524,000 | 525,000 | 492,000 | 496,000 | 5,652 | 1,240 |
| 2005-08-22 | 548,000 | 556,000 | 518,000 | 520,000 | 16,569 | 1,300 |
| 2005-08-19 | 518,000 | 518,000 | 518,000 | 518,000 | 1,169 | 1,295 |
| 2005-08-18 | 468,000 | 468,000 | 468,000 | 468,000 | 453 | 1,170 |
| 2005-08-17 | 419,000 | 419,000 | 415,000 | 418,000 | 240 | 1,045 |
| 2005-08-16 | 417,000 | 419,000 | 415,000 | 419,000 | 187 | 1,047.50 |
| 2005-08-15 | 412,000 | 424,000 | 412,000 | 417,000 | 312 | 1,042.50 |
| 2005-08-12 | 412,000 | 414,000 | 410,000 | 412,000 | 252 | 1,030 |
| 2005-08-11 | 422,000 | 424,000 | 410,000 | 415,000 | 531 | 1,037.50 |
| 2005-08-10 | 424,000 | 431,000 | 422,000 | 424,000 | 793 | 1,060 |
| 2005-08-09 | 401,000 | 423,000 | 400,000 | 417,000 | 807 | 1,042.50 |
| 2005-08-08 | 390,000 | 400,000 | 390,000 | 399,000 | 595 | 997.50 |
| 2005-08-05 | 409,000 | 409,000 | 402,000 | 405,000 | 653 | 1,012.50 |
| 2005-08-04 | 418,000 | 419,000 | 401,000 | 412,000 | 1,125 | 1,030 |
| 2005-08-03 | 433,000 | 435,000 | 420,000 | 423,000 | 1,203 | 1,057.50 |
| 2005-08-02 | 444,000 | 445,000 | 436,000 | 437,000 | 437 | 1,092.50 |
| 2005-08-01 | 437,000 | 442,000 | 435,000 | 439,000 | 1,235 | 1,097.50 |
| 2005-07-29 | 455,000 | 456,000 | 451,000 | 454,000 | 704 | 1,135 |
| 2005-07-28 | 458,000 | 460,000 | 456,000 | 457,000 | 452 | 1,142.50 |
| 2005-07-27 | 460,000 | 462,000 | 457,000 | 461,000 | 748 | 1,152.50 |
| 2005-07-26 | 469,000 | 471,000 | 463,000 | 463,000 | 441 | 1,157.50 |
| 2005-07-25 | 471,000 | 471,000 | 465,000 | 466,000 | 553 | 1,165 |
| 2005-07-22 | 473,000 | 474,000 | 471,000 | 472,000 | 437 | 1,180 |
| 2005-07-21 | 477,000 | 478,000 | 472,000 | 473,000 | 534 | 1,182.50 |
| 2005-07-20 | 475,000 | 475,000 | 471,000 | 472,000 | 514 | 1,180 |
| 2005-07-19 | 479,000 | 479,000 | 474,000 | 475,000 | 274 | 1,187.50 |
| 2005-07-15 | 475,000 | 481,000 | 475,000 | 479,000 | 465 | 1,197.50 |
| 2005-07-14 | 473,000 | 476,000 | 472,000 | 474,000 | 540 | 1,185 |
| 2005-07-13 | 478,000 | 479,000 | 473,000 | 474,000 | 669 | 1,185 |
| 2005-07-12 | 479,000 | 481,000 | 477,000 | 478,000 | 385 | 1,195 |
| 2005-07-11 | 478,000 | 481,000 | 477,000 | 478,000 | 421 | 1,195 |
| 2005-07-08 | 478,000 | 481,000 | 477,000 | 478,000 | 492 | 1,195 |
| 2005-07-07 | 483,000 | 483,000 | 479,000 | 481,000 | 628 | 1,202.50 |
| 2005-07-06 | 490,000 | 490,000 | 483,000 | 484,000 | 490 | 1,210 |
| 2005-07-05 | 490,000 | 492,000 | 485,000 | 485,000 | 964 | 1,212.50 |
| 2005-07-04 | 509,000 | 517,000 | 491,000 | 494,000 | 7,555 | 1,235 |
| 2005-07-01 | 483,000 | 486,000 | 480,000 | 484,000 | 590 | 1,210 |
| 2005-06-30 | 490,000 | 490,000 | 482,000 | 485,000 | 732 | 1,212.50 |
| 2005-06-29 | 487,000 | 500,000 | 484,000 | 490,000 | 2,510 | 1,225 |
| 2005-06-28 | 478,000 | 485,000 | 477,000 | 483,000 | 672 | 1,207.50 |
| 2005-06-27 | 479,000 | 481,000 | 477,000 | 480,000 | 386 | 1,200 |
| 2005-06-24 | 485,000 | 488,000 | 480,000 | 483,000 | 767 | 1,207.50 |
| 2005-06-23 | 483,000 | 494,000 | 480,000 | 490,000 | 1,372 | 1,225 |
| 2005-06-22 | 480,000 | 481,000 | 477,000 | 480,000 | 512 | 1,200 |
| 2005-06-21 | 482,000 | 483,000 | 479,000 | 482,000 | 614 | 1,205 |
| 2005-06-20 | 486,000 | 486,000 | 481,000 | 484,000 | 510 | 1,210 |
| 2005-06-17 | 491,000 | 492,000 | 485,000 | 488,000 | 562 | 1,220 |
| 2005-06-16 | 482,000 | 497,000 | 481,000 | 487,000 | 964 | 1,217.50 |
| 2005-06-15 | 478,000 | 487,000 | 477,000 | 480,000 | 880 | 1,200 |
| 2005-06-14 | 488,000 | 492,000 | 476,000 | 478,000 | 1,433 | 1,195 |
| 2005-06-13 | 496,000 | 496,000 | 486,000 | 486,000 | 1,997 | 1,215 |
| 2005-06-10 | 497,000 | 504,000 | 496,000 | 497,000 | 777 | 1,242.50 |
| 2005-06-09 | 508,000 | 511,000 | 492,000 | 497,000 | 1,287 | 1,242.50 |
| 2005-06-08 | 511,000 | 517,000 | 508,000 | 512,000 | 1,427 | 1,280 |
| 2005-06-07 | 532,000 | 534,000 | 508,000 | 513,000 | 4,615 | 1,282.50 |
| 2005-06-06 | 527,000 | 550,000 | 527,000 | 541,000 | 3,577 | 1,352.50 |
| 2005-06-03 | 524,000 | 541,000 | 520,000 | 530,000 | 1,545 | 1,325 |
| 2005-06-02 | 529,000 | 532,000 | 518,000 | 523,000 | 852 | 1,307.50 |
| 2005-06-01 | 528,000 | 549,000 | 525,000 | 528,000 | 4,325 | 1,320 |
| 2005-05-31 | 517,000 | 518,000 | 513,000 | 518,000 | 513 | 1,295 |
| 2005-05-30 | 520,000 | 520,000 | 516,000 | 517,000 | 474 | 1,292.50 |
| 2005-05-27 | 517,000 | 521,000 | 513,000 | 516,000 | 535 | 1,290 |
| 2005-05-26 | 516,000 | 520,000 | 512,000 | 516,000 | 723 | 1,290 |
| 2005-05-25 | 537,000 | 544,000 | 519,000 | 521,000 | 2,254 | 1,302.50 |
| 2005-05-24 | 517,000 | 555,000 | 511,000 | 547,000 | 4,076 | 1,367.50 |
| 2005-05-23 | 523,000 | 524,000 | 512,000 | 515,000 | 664 | 1,287.50 |
| 2005-05-20 | 528,000 | 529,000 | 516,000 | 520,000 | 767 | 1,300 |
| 2005-05-19 | 521,000 | 532,000 | 518,000 | 525,000 | 836 | 1,312.50 |
| 2005-05-18 | 532,000 | 534,000 | 518,000 | 522,000 | 987 | 1,305 |
| 2005-05-17 | 555,000 | 556,000 | 515,000 | 535,000 | 3,091 | 1,337.50 |
| 2005-05-16 | 542,000 | 546,000 | 512,000 | 515,000 | 1,598 | 1,287.50 |
| 2005-05-13 | 541,000 | 548,000 | 534,000 | 547,000 | 1,748 | 1,367.50 |
| 2005-05-12 | 543,000 | 557,000 | 535,000 | 535,000 | 2,542 | 1,337.50 |
| 2005-05-11 | 526,000 | 550,000 | 525,000 | 534,000 | 1,733 | 1,335 |
| 2005-05-10 | 564,000 | 568,000 | 534,000 | 536,000 | 4,160 | 1,340 |
| 2005-05-09 | 517,000 | 579,000 | 502,000 | 574,000 | 10,346 | 1,435 |
| 2005-05-06 | 555,000 | 568,000 | 505,000 | 510,000 | 7,207 | 1,275 |
| 2005-05-02 | 524,000 | 534,000 | 517,000 | 534,000 | 7,525 | 1,335 |
| 2005-04-28 | 446,000 | 484,000 | 446,000 | 484,000 | 6,313 | 1,210 |
| 2005-04-27 | 438,000 | 439,000 | 433,000 | 434,000 | 429 | 1,085 |
| 2005-04-26 | 446,000 | 448,000 | 438,000 | 441,000 | 449 | 1,102.50 |
| 2005-04-25 | 448,000 | 450,000 | 443,000 | 448,000 | 488 | 1,120 |
| 2005-04-22 | 459,000 | 459,000 | 452,000 | 453,000 | 558 | 1,132.50 |
| 2005-04-21 | 443,000 | 450,000 | 436,000 | 449,000 | 503 | 1,122.50 |
| 2005-04-20 | 459,000 | 461,000 | 452,000 | 453,000 | 500 | 1,132.50 |
| 2005-04-19 | 432,000 | 454,000 | 432,000 | 450,000 | 825 | 1,125 |
| 2005-04-18 | 441,000 | 442,000 | 425,000 | 428,000 | 958 | 1,070 |
| 2005-04-15 | 451,000 | 459,000 | 450,000 | 456,000 | 735 | 1,140 |
| 2005-04-14 | 469,000 | 470,000 | 450,000 | 463,000 | 1,450 | 1,157.50 |
| 2005-04-13 | 492,000 | 495,000 | 473,000 | 479,000 | 792 | 1,197.50 |
| 2005-04-12 | 502,000 | 507,000 | 487,000 | 489,000 | 1,125 | 1,222.50 |
| 2005-04-11 | 486,000 | 506,000 | 486,000 | 497,000 | 2,142 | 1,242.50 |
| 2005-04-08 | 483,000 | 495,000 | 481,000 | 489,000 | 1,438 | 1,222.50 |
| 2005-04-07 | 484,000 | 486,000 | 474,000 | 478,000 | 1,648 | 1,195 |
| 2005-04-06 | 533,000 | 533,000 | 491,000 | 494,000 | 4,720 | 1,235 |
| 2005-04-05 | 496,000 | 517,000 | 492,000 | 494,000 | 10,491 | 1,235 |
| 2005-04-04 | 417,000 | 471,000 | 410,000 | 471,000 | 6,558 | 1,177.50 |
| 2005-04-01 | 430,000 | 433,000 | 413,000 | 421,000 | 2,945 | 1,052.50 |
| 2005-03-31 | 452,000 | 460,000 | 432,000 | 435,000 | 2,268 | 1,087.50 |
| 2005-03-30 | 473,000 | 482,000 | 455,000 | 456,000 | 1,909 | 1,140 |
| 2005-03-29 | 463,000 | 488,000 | 456,000 | 469,000 | 6,785 | 1,172.50 |
| 2005-03-28 | 529,000 | 529,000 | 522,000 | 523,000 | 411 | 1,307.50 |
| 2005-03-25 | 534,000 | 534,000 | 526,000 | 528,000 | 804 | 1,320 |
| 2005-03-24 | 545,000 | 546,000 | 531,000 | 533,000 | 682 | 1,332.50 |
| 2005-03-23 | 534,000 | 550,000 | 532,000 | 541,000 | 1,400 | 1,352.50 |
| 2005-03-22 | 530,000 | 534,000 | 521,000 | 527,000 | 1,222 | 1,317.50 |
| 2005-03-18 | 550,000 | 551,000 | 532,000 | 536,000 | 2,667 | 1,340 |
| 2005-03-17 | 561,000 | 564,000 | 552,000 | 554,000 | 1,170 | 1,385 |
| 2005-03-16 | 568,000 | 580,000 | 561,000 | 567,000 | 1,599 | 1,417.50 |
| 2005-03-15 | 590,000 | 605,000 | 557,000 | 561,000 | 7,595 | 1,402.50 |
| 2005-03-14 | 531,000 | 580,000 | 527,000 | 570,000 | 6,591 | 1,425 |
| 2005-03-11 | 535,000 | 538,000 | 521,000 | 530,000 | 2,585 | 1,325 |
| 2005-03-10 | 553,000 | 557,000 | 538,000 | 541,000 | 2,242 | 1,352.50 |
| 2005-03-09 | 560,000 | 563,000 | 555,000 | 558,000 | 1,323 | 1,395 |
| 2005-03-08 | 558,000 | 576,000 | 552,000 | 564,000 | 2,857 | 1,410 |
| 2005-03-07 | 563,000 | 567,000 | 550,000 | 550,000 | 4,044 | 1,375 |
| 2005-03-04 | 600,000 | 603,000 | 578,000 | 580,000 | 4,590 | 1,450 |
| 2005-03-03 | 609,000 | 618,000 | 601,000 | 603,000 | 2,535 | 1,507.50 |
| 2005-03-02 | 608,000 | 623,000 | 597,000 | 610,000 | 5,992 | 1,525 |
| 2005-03-01 | 617,000 | 618,000 | 602,000 | 608,000 | 3,141 | 1,520 |
| 2005-02-28 | 627,000 | 632,000 | 612,000 | 615,000 | 4,963 | 1,537.50 |
| 2005-02-25 | 621,000 | 628,000 | 608,000 | 619,000 | 6,529 | 1,547.50 |
| 2005-02-24 | 610,000 | 646,000 | 592,000 | 611,000 | 25,324 | 1,527.50 |
| 2005-02-23 | 599,000 | 609,000 | 588,000 | 604,000 | 4,919 | 1,510 |
| 2005-02-22 | 621,000 | 635,000 | 600,000 | 602,000 | 11,342 | 1,505 |
| 2005-02-21 | 607,000 | 621,000 | 591,000 | 619,000 | 9,837 | 1,547.50 |
| 2005-02-18 | 580,000 | 608,000 | 567,000 | 581,000 | 9,825 | 1,452.50 |
| 2005-02-17 | 599,000 | 649,000 | 556,000 | 563,000 | 29,656 | 1,407.50 |
| 2005-02-16 | 522,000 | 611,000 | 513,000 | 600,000 | 33,673 | 1,500 |
| 2005-02-15 | 514,000 | 531,000 | 505,000 | 515,000 | 4,366 | 1,287.50 |
| 2005-02-14 | 570,000 | 570,000 | 531,000 | 533,000 | 4,034 | 1,332.50 |
| 2005-02-10 | 593,000 | 597,000 | 552,000 | 569,000 | 7,307 | 1,422.50 |
| 2005-02-09 | 555,000 | 621,000 | 551,000 | 565,000 | 32,689 | 1,412.50 |
| 2005-02-08 | 500,000 | 535,000 | 492,000 | 535,000 | 14,079 | 1,337.50 |
| 2005-02-07 | 542,000 | 548,000 | 480,000 | 485,000 | 18,548 | 1,212.50 |
| 2005-02-04 | 589,000 | 594,000 | 534,000 | 572,000 | 22,727 | 1,430 |
| 2005-02-03 | 570,000 | 626,000 | 541,000 | 550,000 | 33,216 | 1,375 |
| 2005-02-02 | 630,000 | 644,000 | 580,000 | 580,000 | 32,606 | 1,450 |
| 2005-02-01 | 740,000 | 860,000 | 680,000 | 680,000 | 33,897 | 1,700 |
| 2005-01-31 | 732,000 | 822,000 | 702,000 | 780,000 | 24,655 | 1,950 |
| 2005-01-28 | 712,000 | 722,000 | 676,000 | 722,000 | 20,241 | 1,805 |
| 2005-01-27 | 575,000 | 622,000 | 566,000 | 622,000 | 24,698 | 1,555 |
| 2005-01-26 | 477,000 | 522,000 | 476,000 | 522,000 | 26,799 | 1,305 |
| 2005-01-25 | 467,000 | 472,000 | 455,000 | 472,000 | 10,898 | 1,180 |
| 2005-01-24 | 383,000 | 422,000 | 381,000 | 422,000 | 22,418 | 1,055 |
| 2005-01-21 | 371,000 | 393,000 | 358,000 | 372,000 | 19,689 | 930 |
| 2005-01-20 | 360,000 | 405,000 | 348,000 | 361,000 | 41,260 | 902.50 |
| 2005-01-19 | 340,000 | 365,000 | 328,000 | 365,000 | 20,465 | 912.50 |
| 2005-01-18 | 279,000 | 315,000 | 273,000 | 315,000 | 15,563 | 787.50 |
| 2005-01-17 | 301,000 | 307,000 | 274,000 | 275,000 | 14,879 | 687.50 |
| 2005-01-14 | 243,000 | 283,000 | 240,000 | 283,000 | 26,824 | 707.50 |
| 2005-01-13 | 242,000 | 250,000 | 233,000 | 243,000 | 4,149 | 607.50 |
| 2005-01-12 | 250,000 | 256,000 | 236,000 | 238,000 | 7,903 | 595 |
| 2005-01-11 | 219,000 | 253,000 | 219,000 | 247,000 | 19,263 | 617.50 |
| 2005-01-07 | 219,000 | 219,000 | 215,000 | 217,000 | 1,301 | 542.50 |
| 2005-01-06 | 213,000 | 220,000 | 212,000 | 216,000 | 2,735 | 540 |
| 2005-01-05 | 212,000 | 216,000 | 211,000 | 212,000 | 1,209 | 530 |
| 2005-01-04 | 210,000 | 215,000 | 208,000 | 215,000 | 814 | 537.50 |
分割・併合履歴 ： [2011-03-29]1株→400株
