6466 (株)TVE 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 | 322,000 | 323,000 | 321,000 | 323,000 | 31 | 3,230 |
| 2005-12-29 | 321,000 | 326,000 | 319,000 | 321,000 | 66 | 3,210 |
| 2005-12-28 | 321,000 | 324,000 | 321,000 | 324,000 | 56 | 3,240 |
| 2005-12-27 | 320,000 | 325,000 | 319,000 | 323,000 | 54 | 3,230 |
| 2005-12-26 | 332,000 | 332,000 | 321,000 | 326,000 | 80 | 3,260 |
| 2005-12-22 | 334,000 | 334,000 | 326,000 | 334,000 | 86 | 3,340 |
| 2005-12-21 | 318,000 | 335,000 | 315,000 | 335,000 | 270 | 3,350 |
| 2005-12-20 | 330,000 | 333,000 | 321,000 | 333,000 | 160 | 3,330 |
| 2005-12-19 | 321,000 | 341,000 | 321,000 | 334,000 | 370 | 3,340 |
| 2005-12-16 | 315,000 | 318,000 | 313,000 | 318,000 | 309 | 3,180 |
| 2005-12-15 | 305,000 | 314,000 | 293,000 | 313,000 | 314 | 3,130 |
| 2005-12-14 | 280,000 | 301,000 | 280,000 | 301,000 | 207 | 3,010 |
| 2005-12-13 | 284,000 | 284,000 | 281,000 | 283,000 | 36 | 2,830 |
| 2005-12-12 | 285,000 | 288,000 | 284,000 | 284,000 | 34 | 2,840 |
| 2005-12-09 | 286,000 | 289,000 | 285,000 | 285,000 | 54 | 2,850 |
| 2005-12-08 | 286,000 | 287,000 | 284,000 | 287,000 | 27 | 2,870 |
| 2005-12-07 | 287,000 | 287,000 | 285,000 | 286,000 | 32 | 2,860 |
| 2005-12-06 | 289,000 | 290,000 | 289,000 | 289,000 | 23 | 2,890 |
| 2005-12-05 | 292,000 | 294,000 | 289,000 | 291,000 | 56 | 2,910 |
| 2005-12-02 | 290,000 | 292,000 | 287,000 | 289,000 | 96 | 2,890 |
| 2005-12-01 | 285,000 | 290,000 | 285,000 | 289,000 | 26 | 2,890 |
| 2005-11-30 | 284,000 | 286,000 | 283,000 | 285,000 | 29 | 2,850 |
| 2005-11-29 | 283,000 | 285,000 | 281,000 | 285,000 | 39 | 2,850 |
| 2005-11-28 | 285,000 | 288,000 | 283,000 | 285,000 | 49 | 2,850 |
| 2005-11-25 | 285,000 | 289,000 | 284,000 | 289,000 | 27 | 2,890 |
| 2005-11-24 | 290,000 | 291,000 | 285,000 | 286,000 | 63 | 2,860 |
| 2005-11-22 | 289,000 | 290,000 | 284,000 | 290,000 | 53 | 2,900 |
| 2005-11-21 | 295,000 | 297,000 | 293,000 | 293,000 | 69 | 2,930 |
| 2005-11-18 | 288,000 | 294,000 | 288,000 | 292,000 | 44 | 2,920 |
| 2005-11-17 | 289,000 | 296,000 | 283,000 | 295,000 | 100 | 2,950 |
| 2005-11-16 | 290,000 | 290,000 | 283,000 | 289,000 | 58 | 2,890 |
| 2005-11-15 | 295,000 | 295,000 | 292,000 | 293,000 | 9 | 2,930 |
| 2005-11-14 | 295,000 | 296,000 | 293,000 | 295,000 | 20 | 2,950 |
| 2005-11-11 | 299,000 | 300,000 | 295,000 | 295,000 | 12 | 2,950 |
| 2005-11-10 | 301,000 | 303,000 | 300,000 | 300,000 | 21 | 3,000 |
| 2005-11-09 | 300,000 | 305,000 | 300,000 | 303,000 | 54 | 3,030 |
| 2005-11-08 | 300,000 | 300,000 | 299,000 | 299,000 | 48 | 2,990 |
| 2005-11-07 | 303,000 | 303,000 | 295,000 | 299,000 | 42 | 2,990 |
| 2005-11-04 | 303,000 | 308,000 | 296,000 | 299,000 | 104 | 2,990 |
| 2005-11-02 | 290,000 | 303,000 | 290,000 | 302,000 | 187 | 3,020 |
| 2005-11-01 | 288,000 | 289,000 | 288,000 | 289,000 | 20 | 2,890 |
| 2005-10-31 | 289,000 | 294,000 | 286,000 | 286,000 | 28 | 2,860 |
| 2005-10-28 | 287,000 | 290,000 | 284,000 | 285,000 | 12 | 2,850 |
| 2005-10-27 | 290,000 | 292,000 | 283,000 | 287,000 | 40 | 2,870 |
| 2005-10-26 | 293,000 | 293,000 | 291,000 | 291,000 | 12 | 2,910 |
| 2005-10-25 | 298,000 | 298,000 | 291,000 | 292,000 | 31 | 2,920 |
| 2005-10-24 | 301,000 | 301,000 | 295,000 | 295,000 | 33 | 2,950 |
| 2005-10-21 | 291,000 | 294,000 | 290,000 | 293,000 | 18 | 2,930 |
| 2005-10-20 | 289,000 | 292,000 | 288,000 | 291,000 | 30 | 2,910 |
| 2005-10-19 | 283,000 | 288,000 | 283,000 | 288,000 | 21 | 2,880 |
| 2005-10-18 | 285,000 | 287,000 | 283,000 | 283,000 | 29 | 2,830 |
| 2005-10-17 | 292,000 | 293,000 | 285,000 | 285,000 | 60 | 2,850 |
| 2005-10-14 | 291,000 | 292,000 | 288,000 | 292,000 | 31 | 2,920 |
| 2005-10-13 | 295,000 | 295,000 | 287,000 | 291,000 | 46 | 2,910 |
| 2005-10-12 | 301,000 | 301,000 | 283,000 | 297,000 | 105 | 2,970 |
| 2005-10-11 | 308,000 | 310,000 | 303,000 | 303,000 | 32 | 3,030 |
| 2005-10-07 | 307,000 | 308,000 | 305,000 | 305,000 | 16 | 3,050 |
| 2005-10-06 | 311,000 | 311,000 | 307,000 | 310,000 | 43 | 3,100 |
| 2005-10-05 | 311,000 | 316,000 | 310,000 | 316,000 | 54 | 3,160 |
| 2005-10-04 | 310,000 | 313,000 | 307,000 | 312,000 | 67 | 3,120 |
| 2005-10-03 | 314,000 | 320,000 | 310,000 | 314,000 | 68 | 3,140 |
| 2005-09-30 | 308,000 | 317,000 | 306,000 | 315,000 | 59 | 3,150 |
| 2005-09-29 | 316,000 | 321,000 | 315,000 | 321,000 | 79 | 3,210 |
| 2005-09-28 | 318,000 | 324,000 | 318,000 | 324,000 | 41 | 3,240 |
| 2005-09-27 | 333,000 | 334,000 | 312,000 | 318,000 | 150 | 3,180 |
| 2005-09-26 | 339,000 | 340,000 | 333,000 | 336,000 | 207 | 3,360 |
| 2005-09-22 | 326,000 | 331,000 | 321,000 | 328,000 | 176 | 3,280 |
| 2005-09-21 | 320,000 | 330,000 | 314,000 | 327,000 | 224 | 3,270 |
| 2005-09-20 | 310,000 | 320,000 | 306,000 | 319,000 | 251 | 3,190 |
| 2005-09-16 | 310,000 | 315,000 | 308,000 | 310,000 | 67 | 3,100 |
| 2005-09-15 | 317,000 | 318,000 | 310,000 | 317,000 | 112 | 3,170 |
| 2005-09-14 | 308,000 | 316,000 | 307,000 | 309,000 | 360 | 3,090 |
| 2005-09-13 | 301,000 | 308,000 | 300,000 | 308,000 | 127 | 3,080 |
| 2005-09-12 | 292,000 | 301,000 | 290,000 | 301,000 | 173 | 3,010 |
| 2005-09-09 | 290,000 | 293,000 | 288,000 | 290,000 | 56 | 2,900 |
| 2005-09-08 | 286,000 | 290,000 | 286,000 | 290,000 | 54 | 2,900 |
| 2005-09-07 | 288,000 | 289,000 | 286,000 | 286,000 | 28 | 2,860 |
| 2005-09-06 | 288,000 | 291,000 | 287,000 | 287,000 | 53 | 2,870 |
| 2005-09-05 | 290,000 | 292,000 | 287,000 | 287,000 | 51 | 2,870 |
| 2005-09-02 | 290,000 | 290,000 | 287,000 | 290,000 | 38 | 2,900 |
| 2005-09-01 | 290,000 | 290,000 | 288,000 | 288,000 | 35 | 2,880 |
| 2005-08-31 | 290,000 | 291,000 | 287,000 | 290,000 | 32 | 2,900 |
| 2005-08-30 | 288,000 | 289,000 | 287,000 | 287,000 | 34 | 2,870 |
| 2005-08-29 | 290,000 | 290,000 | 288,000 | 290,000 | 34 | 2,900 |
| 2005-08-26 | 291,000 | 291,000 | 290,000 | 290,000 | 37 | 2,900 |
| 2005-08-25 | 291,000 | 291,000 | 290,000 | 291,000 | 30 | 2,910 |
| 2005-08-24 | 292,000 | 297,000 | 290,000 | 293,000 | 58 | 2,930 |
| 2005-08-23 | 301,000 | 301,000 | 291,000 | 296,000 | 97 | 2,960 |
| 2005-08-22 | 300,000 | 303,000 | 300,000 | 300,000 | 52 | 3,000 |
| 2005-08-19 | 300,000 | 304,000 | 300,000 | 301,000 | 33 | 3,010 |
| 2005-08-18 | 306,000 | 306,000 | 300,000 | 300,000 | 43 | 3,000 |
| 2005-08-17 | 309,000 | 309,000 | 303,000 | 304,000 | 52 | 3,040 |
| 2005-08-16 | 310,000 | 310,000 | 305,000 | 306,000 | 78 | 3,060 |
| 2005-08-15 | 307,000 | 309,000 | 305,000 | 309,000 | 58 | 3,090 |
| 2005-08-12 | 300,000 | 305,000 | 300,000 | 303,000 | 50 | 3,030 |
| 2005-08-11 | 308,000 | 308,000 | 299,000 | 303,000 | 83 | 3,030 |
| 2005-08-10 | 308,000 | 308,000 | 301,000 | 307,000 | 71 | 3,070 |
| 2005-08-09 | 285,000 | 303,000 | 285,000 | 300,000 | 40 | 3,000 |
| 2005-08-08 | 265,000 | 285,000 | 260,000 | 285,000 | 88 | 2,850 |
| 2005-08-05 | 300,000 | 300,000 | 284,000 | 285,000 | 68 | 2,850 |
| 2005-08-04 | 298,000 | 300,000 | 289,000 | 299,000 | 50 | 2,990 |
| 2005-08-03 | 298,000 | 303,000 | 298,000 | 300,000 | 39 | 3,000 |
| 2005-08-02 | 300,000 | 303,000 | 298,000 | 301,000 | 39 | 3,010 |
| 2005-08-01 | 304,000 | 304,000 | 300,000 | 303,000 | 52 | 3,030 |
| 2005-07-29 | 300,000 | 300,000 | 296,000 | 300,000 | 71 | 3,000 |
| 2005-07-28 | 309,000 | 309,000 | 303,000 | 303,000 | 33 | 3,030 |
| 2005-07-27 | 310,000 | 310,000 | 301,000 | 310,000 | 97 | 3,100 |
| 2005-07-26 | 308,000 | 310,000 | 300,000 | 310,000 | 88 | 3,100 |
| 2005-07-25 | 297,000 | 317,000 | 295,000 | 312,000 | 237 | 3,120 |
| 2005-07-22 | 286,000 | 293,000 | 286,000 | 293,000 | 70 | 2,930 |
| 2005-07-21 | 287,000 | 289,000 | 286,000 | 286,000 | 37 | 2,860 |
| 2005-07-20 | 287,000 | 287,000 | 284,000 | 284,000 | 25 | 2,840 |
| 2005-07-19 | 284,000 | 287,000 | 284,000 | 286,000 | 41 | 2,860 |
| 2005-07-15 | 282,000 | 284,000 | 279,000 | 280,000 | 19 | 2,800 |
| 2005-07-14 | 288,000 | 288,000 | 283,000 | 285,000 | 26 | 2,850 |
| 2005-07-13 | 286,000 | 292,000 | 286,000 | 287,000 | 89 | 2,870 |
| 2005-07-12 | 292,000 | 292,000 | 284,000 | 289,000 | 109 | 2,890 |
| 2005-07-11 | 275,000 | 283,000 | 275,000 | 282,000 | 100 | 2,820 |
| 2005-07-08 | 275,000 | 275,000 | 273,000 | 275,000 | 44 | 2,750 |
| 2005-07-07 | 277,000 | 279,000 | 275,000 | 277,000 | 27 | 2,770 |
| 2005-07-06 | 275,000 | 277,000 | 274,000 | 275,000 | 27 | 2,750 |
| 2005-07-05 | 274,000 | 278,000 | 274,000 | 277,000 | 34 | 2,770 |
| 2005-07-04 | 276,000 | 280,000 | 273,000 | 273,000 | 41 | 2,730 |
| 2005-07-01 | 277,000 | 283,000 | 277,000 | 277,000 | 37 | 2,770 |
| 2005-06-30 | 280,000 | 280,000 | 277,000 | 277,000 | 25 | 2,770 |
| 2005-06-29 | 282,000 | 286,000 | 276,000 | 282,000 | 75 | 2,820 |
| 2005-06-28 | 272,000 | 283,000 | 272,000 | 282,000 | 38 | 2,820 |
| 2005-06-27 | 274,000 | 276,000 | 270,000 | 271,000 | 34 | 2,710 |
| 2005-06-24 | 272,000 | 275,000 | 271,000 | 275,000 | 51 | 2,750 |
| 2005-06-23 | 277,000 | 277,000 | 273,000 | 277,000 | 41 | 2,770 |
| 2005-06-22 | 280,000 | 280,000 | 276,000 | 280,000 | 77 | 2,800 |
| 2005-06-21 | 281,000 | 283,000 | 280,000 | 282,000 | 55 | 2,820 |
| 2005-06-20 | 286,000 | 286,000 | 281,000 | 282,000 | 35 | 2,820 |
| 2005-06-17 | 283,000 | 285,000 | 282,000 | 283,000 | 43 | 2,830 |
| 2005-06-16 | 285,000 | 285,000 | 282,000 | 283,000 | 52 | 2,830 |
| 2005-06-15 | 290,000 | 290,000 | 284,000 | 286,000 | 38 | 2,860 |
| 2005-06-14 | 288,000 | 292,000 | 282,000 | 289,000 | 74 | 2,890 |
| 2005-06-13 | 282,000 | 288,000 | 275,000 | 287,000 | 145 | 2,870 |
| 2005-06-10 | 269,000 | 275,000 | 269,000 | 273,000 | 47 | 2,730 |
| 2005-06-09 | 279,000 | 279,000 | 268,000 | 269,000 | 117 | 2,690 |
| 2005-06-08 | 283,000 | 288,000 | 277,000 | 279,000 | 82 | 2,790 |
| 2005-06-07 | 281,000 | 285,000 | 276,000 | 279,000 | 85 | 2,790 |
| 2005-06-06 | 288,000 | 288,000 | 280,000 | 283,000 | 59 | 2,830 |
| 2005-06-03 | 293,000 | 293,000 | 280,000 | 288,000 | 115 | 2,880 |
| 2005-06-02 | 297,000 | 299,000 | 283,000 | 288,000 | 66 | 2,880 |
| 2005-06-01 | 297,000 | 303,000 | 288,000 | 292,000 | 201 | 2,920 |
| 2005-05-31 | 279,000 | 285,000 | 275,000 | 285,000 | 120 | 2,850 |
| 2005-05-30 | 276,000 | 282,000 | 276,000 | 278,000 | 111 | 2,780 |
| 2005-05-27 | 277,000 | 290,000 | 276,000 | 277,000 | 157 | 2,770 |
| 2005-05-26 | 280,000 | 288,000 | 271,000 | 288,000 | 294 | 2,880 |
| 2005-05-25 | 287,000 | 295,000 | 280,000 | 282,000 | 391 | 2,820 |
| 2005-05-24 | 295,000 | 302,000 | 280,000 | 281,000 | 911 | 2,810 |
| 2005-05-23 | 331,000 | 331,000 | 308,000 | 315,000 | 365 | 3,150 |
| 2005-05-20 | 322,000 | 334,000 | 305,000 | 321,000 | 1,869 | 3,210 |
| 2005-05-19 | 332,000 | 372,000 | 328,000 | 340,000 | 2,645 | 3,400 |
| 2005-05-18 | 343,000 | 345,000 | 308,000 | 322,000 | 1,371 | 3,220 |
| 2005-05-17 | 330,000 | 339,000 | 282,000 | 328,000 | 1,157 | 3,280 |
| 2005-05-16 | 315,000 | 338,000 | 295,000 | 300,000 | 1,860 | 3,000 |
| 2005-05-13 | 300,000 | 300,000 | 300,000 | 300,000 | 348 | 3,000 |
| 2005-05-12 | 220,000 | 260,000 | 220,000 | 260,000 | 469 | 2,600 |
| 2005-05-11 | 214,000 | 223,000 | 214,000 | 220,000 | 39 | 2,200 |
| 2005-05-10 | 215,000 | 217,000 | 215,000 | 215,000 | 17 | 2,150 |
| 2005-05-09 | 211,000 | 215,000 | 211,000 | 215,000 | 7 | 2,150 |
| 2005-05-06 | 211,000 | 211,000 | 211,000 | 211,000 | 5 | 2,110 |
| 2005-04-28 | 207,000 | 211,000 | 205,000 | 211,000 | 10 | 2,110 |
| 2005-04-26 | 212,000 | 212,000 | 208,000 | 211,000 | 8 | 2,110 |
| 2005-04-25 | 210,000 | 210,000 | 208,000 | 208,000 | 3 | 2,080 |
| 2005-04-22 | 216,000 | 216,000 | 210,000 | 215,000 | 11 | 2,150 |
| 2005-04-21 | 215,000 | 215,000 | 213,000 | 213,000 | 3 | 2,130 |
| 2005-04-20 | 210,000 | 224,000 | 210,000 | 220,000 | 81 | 2,200 |
| 2005-04-19 | 203,000 | 210,000 | 202,000 | 210,000 | 6 | 2,100 |
| 2005-04-18 | 207,000 | 207,000 | 202,000 | 202,000 | 4 | 2,020 |
| 2005-04-15 | 208,000 | 213,000 | 207,000 | 213,000 | 27 | 2,130 |
| 2005-04-14 | 210,000 | 212,000 | 208,000 | 208,000 | 12 | 2,080 |
| 2005-04-13 | 217,000 | 217,000 | 213,000 | 213,000 | 6 | 2,130 |
| 2005-04-12 | 213,000 | 213,000 | 210,000 | 213,000 | 35 | 2,130 |
| 2005-04-11 | 210,000 | 212,000 | 207,000 | 207,000 | 16 | 2,070 |
| 2005-04-08 | 211,000 | 211,000 | 210,000 | 210,000 | 7 | 2,100 |
| 2005-04-07 | 211,000 | 214,000 | 210,000 | 210,000 | 21 | 2,100 |
| 2005-04-06 | 209,000 | 214,000 | 209,000 | 210,000 | 12 | 2,100 |
| 2005-04-05 | 211,000 | 212,000 | 203,000 | 205,000 | 27 | 2,050 |
| 2005-04-04 | 217,000 | 217,000 | 217,000 | 217,000 | 1 | 2,170 |
| 2005-04-01 | 215,000 | 215,000 | 210,000 | 210,000 | 10 | 2,100 |
| 2005-03-31 | 210,000 | 220,000 | 210,000 | 220,000 | 9 | 2,200 |
| 2005-03-30 | 218,000 | 218,000 | 207,000 | 213,000 | 31 | 2,130 |
| 2005-03-29 | 223,000 | 224,000 | 219,000 | 219,000 | 11 | 2,190 |
| 2005-03-28 | 230,000 | 230,000 | 225,000 | 225,000 | 9 | 2,250 |
| 2005-03-25 | 228,000 | 230,000 | 225,000 | 226,000 | 39 | 2,260 |
| 2005-03-24 | 221,000 | 235,000 | 220,000 | 225,000 | 106 | 2,250 |
| 2005-03-23 | 220,000 | 221,000 | 219,000 | 220,000 | 32 | 2,200 |
| 2005-03-22 | 213,000 | 220,000 | 213,000 | 218,000 | 29 | 2,180 |
| 2005-03-18 | 213,000 | 214,000 | 211,000 | 212,000 | 35 | 2,120 |
| 2005-03-17 | 216,000 | 216,000 | 210,000 | 214,000 | 49 | 2,140 |
| 2005-03-16 | 220,000 | 224,000 | 220,000 | 220,000 | 171 | 2,200 |
| 2005-03-15 | 198,000 | 222,000 | 197,000 | 215,000 | 137 | 2,150 |
| 2005-03-14 | 197,000 | 197,000 | 197,000 | 197,000 | 6 | 1,970 |
| 2005-03-11 | 197,000 | 197,000 | 197,000 | 197,000 | 10 | 1,970 |
| 2005-03-10 | 193,000 | 199,000 | 193,000 | 197,000 | 27 | 1,970 |
| 2005-03-09 | 195,000 | 195,000 | 193,000 | 195,000 | 13 | 1,950 |
| 2005-03-08 | 191,000 | 201,000 | 191,000 | 195,000 | 68 | 1,950 |
| 2005-03-07 | 190,000 | 190,000 | 189,000 | 189,000 | 8 | 1,890 |
| 2005-03-04 | 189,000 | 189,000 | 189,000 | 189,000 | 3 | 1,890 |
| 2005-03-03 | 190,000 | 191,000 | 189,000 | 189,000 | 10 | 1,890 |
| 2005-03-02 | 190,000 | 193,000 | 189,000 | 191,000 | 10 | 1,910 |
| 2005-03-01 | 189,000 | 191,000 | 189,000 | 190,000 | 9 | 1,900 |
| 2005-02-28 | 188,000 | 192,000 | 188,000 | 192,000 | 31 | 1,920 |
| 2005-02-25 | 190,000 | 190,000 | 188,000 | 188,000 | 5 | 1,880 |
| 2005-02-23 | 191,000 | 191,000 | 189,000 | 190,000 | 7 | 1,900 |
| 2005-02-21 | 188,000 | 192,000 | 188,000 | 192,000 | 9 | 1,920 |
| 2005-02-18 | 190,000 | 190,000 | 187,000 | 187,000 | 12 | 1,870 |
| 2005-02-17 | 188,000 | 188,000 | 188,000 | 188,000 | 8 | 1,880 |
| 2005-02-16 | 189,000 | 190,000 | 188,000 | 188,000 | 12 | 1,880 |
| 2005-02-15 | 191,000 | 191,000 | 188,000 | 188,000 | 11 | 1,880 |
| 2005-02-14 | 193,000 | 193,000 | 191,000 | 191,000 | 4 | 1,910 |
| 2005-02-10 | 193,000 | 193,000 | 193,000 | 193,000 | 1 | 1,930 |
| 2005-02-09 | 195,000 | 195,000 | 188,000 | 190,000 | 21 | 1,900 |
| 2005-02-08 | 192,000 | 192,000 | 192,000 | 192,000 | 2 | 1,920 |
| 2005-02-07 | 189,000 | 194,000 | 189,000 | 190,000 | 24 | 1,900 |
| 2005-02-04 | 188,000 | 188,000 | 188,000 | 188,000 | 12 | 1,880 |
| 2005-02-03 | 189,000 | 189,000 | 188,000 | 188,000 | 9 | 1,880 |
| 2005-02-02 | 190,000 | 190,000 | 189,000 | 189,000 | 5 | 1,890 |
| 2005-02-01 | 191,000 | 191,000 | 190,000 | 190,000 | 4 | 1,900 |
| 2005-01-31 | 193,000 | 193,000 | 193,000 | 193,000 | 13 | 1,930 |
| 2005-01-28 | 190,000 | 190,000 | 189,000 | 189,000 | 6 | 1,890 |
| 2005-01-27 | 188,000 | 190,000 | 188,000 | 188,000 | 5 | 1,880 |
| 2005-01-26 | 193,000 | 193,000 | 186,000 | 186,000 | 10 | 1,860 |
| 2005-01-25 | 188,000 | 190,000 | 187,000 | 187,000 | 55 | 1,870 |
| 2005-01-24 | 188,000 | 192,000 | 188,000 | 188,000 | 11 | 1,880 |
| 2005-01-21 | 189,000 | 189,000 | 189,000 | 189,000 | 2 | 1,890 |
| 2005-01-20 | 190,000 | 190,000 | 187,000 | 190,000 | 6 | 1,900 |
| 2005-01-19 | 192,000 | 192,000 | 192,000 | 192,000 | 2 | 1,920 |
| 2005-01-18 | 187,000 | 192,000 | 187,000 | 192,000 | 2 | 1,920 |
| 2005-01-17 | 192,000 | 192,000 | 189,000 | 189,000 | 17 | 1,890 |
| 2005-01-14 | 190,000 | 193,000 | 190,000 | 192,000 | 25 | 1,920 |
| 2005-01-13 | 182,000 | 190,000 | 181,000 | 188,000 | 7 | 1,880 |
| 2005-01-12 | 188,000 | 188,000 | 185,000 | 185,000 | 9 | 1,850 |
| 2005-01-11 | 191,000 | 191,000 | 188,000 | 188,000 | 5 | 1,880 |
| 2005-01-07 | 188,000 | 190,000 | 188,000 | 190,000 | 15 | 1,900 |
| 2005-01-06 | 192,000 | 192,000 | 190,000 | 190,000 | 3 | 1,900 |
| 2005-01-05 | 189,000 | 190,000 | 189,000 | 190,000 | 38 | 1,900 |
| 2005-01-04 | 186,000 | 189,000 | 186,000 | 189,000 | 7 | 1,890 |
分割・併合履歴 ： [2009-01-05]1株→100株
