6648 (株)かわでん 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 | 203,000 | 205,000 | 201,000 | 202,000 | 173 | 2,020 |
| 2005-12-29 | 202,000 | 205,000 | 200,000 | 203,000 | 315 | 2,030 |
| 2005-12-28 | 198,000 | 203,000 | 198,000 | 203,000 | 232 | 2,030 |
| 2005-12-27 | 200,000 | 200,000 | 198,000 | 198,000 | 235 | 1,980 |
| 2005-12-26 | 198,000 | 200,000 | 197,000 | 200,000 | 127 | 2,000 |
| 2005-12-22 | 197,000 | 198,000 | 196,000 | 198,000 | 70 | 1,980 |
| 2005-12-21 | 198,000 | 198,000 | 197,000 | 198,000 | 104 | 1,980 |
| 2005-12-20 | 197,000 | 198,000 | 195,000 | 197,000 | 290 | 1,970 |
| 2005-12-19 | 195,000 | 196,000 | 195,000 | 195,000 | 86 | 1,950 |
| 2005-12-16 | 196,000 | 196,000 | 194,000 | 194,000 | 146 | 1,940 |
| 2005-12-15 | 196,000 | 196,000 | 195,000 | 196,000 | 102 | 1,960 |
| 2005-12-14 | 196,000 | 196,000 | 195,000 | 195,000 | 122 | 1,950 |
| 2005-12-13 | 197,000 | 197,000 | 195,000 | 195,000 | 108 | 1,950 |
| 2005-12-12 | 195,000 | 197,000 | 195,000 | 197,000 | 85 | 1,970 |
| 2005-12-09 | 193,000 | 196,000 | 193,000 | 194,000 | 174 | 1,940 |
| 2005-12-08 | 197,000 | 197,000 | 193,000 | 193,000 | 287 | 1,930 |
| 2005-12-07 | 197,000 | 198,000 | 196,000 | 197,000 | 84 | 1,970 |
| 2005-12-06 | 198,000 | 198,000 | 196,000 | 197,000 | 157 | 1,970 |
| 2005-12-05 | 197,000 | 202,000 | 197,000 | 198,000 | 281 | 1,980 |
| 2005-12-02 | 194,000 | 195,000 | 194,000 | 195,000 | 59 | 1,950 |
| 2005-12-01 | 194,000 | 194,000 | 193,000 | 194,000 | 63 | 1,940 |
| 2005-11-30 | 194,000 | 195,000 | 194,000 | 194,000 | 33 | 1,940 |
| 2005-11-29 | 196,000 | 196,000 | 193,000 | 194,000 | 140 | 1,940 |
| 2005-11-28 | 196,000 | 197,000 | 195,000 | 196,000 | 46 | 1,960 |
| 2005-11-25 | 196,000 | 196,000 | 193,000 | 194,000 | 80 | 1,940 |
| 2005-11-24 | 195,000 | 198,000 | 194,000 | 197,000 | 231 | 1,970 |
| 2005-11-22 | 192,000 | 194,000 | 191,000 | 193,000 | 159 | 1,930 |
| 2005-11-21 | 191,000 | 193,000 | 191,000 | 192,000 | 114 | 1,920 |
| 2005-11-18 | 190,000 | 192,000 | 190,000 | 191,000 | 118 | 1,910 |
| 2005-11-17 | 189,000 | 191,000 | 189,000 | 191,000 | 66 | 1,910 |
| 2005-11-16 | 190,000 | 190,000 | 186,000 | 189,000 | 168 | 1,890 |
| 2005-11-15 | 191,000 | 192,000 | 190,000 | 190,000 | 110 | 1,900 |
| 2005-11-14 | 188,000 | 192,000 | 188,000 | 191,000 | 336 | 1,910 |
| 2005-11-11 | 186,000 | 188,000 | 186,000 | 187,000 | 58 | 1,870 |
| 2005-11-10 | 185,000 | 188,000 | 185,000 | 186,000 | 294 | 1,860 |
| 2005-11-09 | 188,000 | 190,000 | 187,000 | 189,000 | 73 | 1,890 |
| 2005-11-08 | 189,000 | 190,000 | 187,000 | 188,000 | 168 | 1,880 |
| 2005-11-07 | 191,000 | 193,000 | 189,000 | 190,000 | 200 | 1,900 |
| 2005-11-04 | 186,000 | 194,000 | 185,000 | 191,000 | 558 | 1,910 |
| 2005-11-02 | 183,000 | 185,000 | 183,000 | 185,000 | 124 | 1,850 |
| 2005-11-01 | 182,000 | 183,000 | 182,000 | 183,000 | 38 | 1,830 |
| 2005-10-31 | 182,000 | 183,000 | 181,000 | 182,000 | 149 | 1,820 |
| 2005-10-28 | 180,000 | 181,000 | 180,000 | 180,000 | 48 | 1,800 |
| 2005-10-27 | 181,000 | 182,000 | 181,000 | 181,000 | 35 | 1,810 |
| 2005-10-26 | 180,000 | 181,000 | 179,000 | 181,000 | 115 | 1,810 |
| 2005-10-25 | 181,000 | 181,000 | 179,000 | 180,000 | 149 | 1,800 |
| 2005-10-24 | 182,000 | 182,000 | 180,000 | 180,000 | 49 | 1,800 |
| 2005-10-21 | 180,000 | 181,000 | 180,000 | 180,000 | 58 | 1,800 |
| 2005-10-20 | 182,000 | 182,000 | 180,000 | 180,000 | 85 | 1,800 |
| 2005-10-19 | 180,000 | 182,000 | 180,000 | 181,000 | 262 | 1,810 |
| 2005-10-18 | 183,000 | 183,000 | 179,000 | 179,000 | 268 | 1,790 |
| 2005-10-17 | 183,000 | 184,000 | 183,000 | 183,000 | 92 | 1,830 |
| 2005-10-14 | 184,000 | 184,000 | 183,000 | 183,000 | 78 | 1,830 |
| 2005-10-13 | 184,000 | 184,000 | 183,000 | 183,000 | 58 | 1,830 |
| 2005-10-12 | 184,000 | 184,000 | 183,000 | 184,000 | 92 | 1,840 |
| 2005-10-11 | 183,000 | 184,000 | 183,000 | 183,000 | 30 | 1,830 |
| 2005-10-07 | 183,000 | 184,000 | 183,000 | 183,000 | 72 | 1,830 |
| 2005-10-06 | 184,000 | 185,000 | 184,000 | 184,000 | 47 | 1,840 |
| 2005-10-05 | 184,000 | 184,000 | 183,000 | 184,000 | 90 | 1,840 |
| 2005-10-04 | 184,000 | 185,000 | 183,000 | 184,000 | 97 | 1,840 |
| 2005-10-03 | 183,000 | 185,000 | 183,000 | 184,000 | 71 | 1,840 |
| 2005-09-30 | 184,000 | 184,000 | 183,000 | 184,000 | 87 | 1,840 |
| 2005-09-29 | 184,000 | 185,000 | 183,000 | 184,000 | 118 | 1,840 |
| 2005-09-28 | 185,000 | 185,000 | 183,000 | 184,000 | 133 | 1,840 |
| 2005-09-27 | 186,000 | 186,000 | 184,000 | 184,000 | 135 | 1,840 |
| 2005-09-26 | 185,000 | 187,000 | 184,000 | 186,000 | 204 | 1,860 |
| 2005-09-22 | 185,000 | 185,000 | 184,000 | 185,000 | 86 | 1,850 |
| 2005-09-21 | 186,000 | 186,000 | 185,000 | 185,000 | 64 | 1,850 |
| 2005-09-20 | 184,000 | 186,000 | 184,000 | 186,000 | 154 | 1,860 |
| 2005-09-16 | 185,000 | 185,000 | 183,000 | 184,000 | 83 | 1,840 |
| 2005-09-15 | 186,000 | 186,000 | 184,000 | 185,000 | 50 | 1,850 |
| 2005-09-14 | 186,000 | 186,000 | 184,000 | 186,000 | 55 | 1,860 |
| 2005-09-13 | 183,000 | 187,000 | 183,000 | 186,000 | 187 | 1,860 |
| 2005-09-12 | 184,000 | 184,000 | 183,000 | 183,000 | 94 | 1,830 |
| 2005-09-09 | 183,000 | 183,000 | 182,000 | 183,000 | 52 | 1,830 |
| 2005-09-08 | 183,000 | 184,000 | 183,000 | 183,000 | 34 | 1,830 |
| 2005-09-07 | 183,000 | 185,000 | 183,000 | 183,000 | 50 | 1,830 |
| 2005-09-06 | 184,000 | 184,000 | 182,000 | 183,000 | 78 | 1,830 |
| 2005-09-05 | 184,000 | 184,000 | 182,000 | 183,000 | 65 | 1,830 |
| 2005-09-02 | 183,000 | 184,000 | 182,000 | 184,000 | 88 | 1,840 |
| 2005-09-01 | 183,000 | 184,000 | 183,000 | 183,000 | 163 | 1,830 |
| 2005-08-31 | 182,000 | 183,000 | 182,000 | 183,000 | 59 | 1,830 |
| 2005-08-30 | 183,000 | 183,000 | 182,000 | 182,000 | 58 | 1,820 |
| 2005-08-29 | 183,000 | 184,000 | 182,000 | 184,000 | 52 | 1,840 |
| 2005-08-26 | 183,000 | 183,000 | 183,000 | 183,000 | 61 | 1,830 |
| 2005-08-25 | 184,000 | 184,000 | 182,000 | 183,000 | 76 | 1,830 |
| 2005-08-24 | 182,000 | 184,000 | 182,000 | 184,000 | 30 | 1,840 |
| 2005-08-23 | 185,000 | 185,000 | 180,000 | 182,000 | 337 | 1,820 |
| 2005-08-22 | 186,000 | 186,000 | 184,000 | 184,000 | 32 | 1,840 |
| 2005-08-19 | 185,000 | 185,000 | 184,000 | 185,000 | 46 | 1,850 |
| 2005-08-18 | 184,000 | 185,000 | 184,000 | 184,000 | 33 | 1,840 |
| 2005-08-17 | 184,000 | 185,000 | 183,000 | 184,000 | 63 | 1,840 |
| 2005-08-16 | 186,000 | 186,000 | 184,000 | 184,000 | 44 | 1,840 |
| 2005-08-15 | 183,000 | 184,000 | 183,000 | 184,000 | 88 | 1,840 |
| 2005-08-12 | 185,000 | 186,000 | 182,000 | 183,000 | 146 | 1,830 |
| 2005-08-11 | 185,000 | 185,000 | 184,000 | 185,000 | 44 | 1,850 |
| 2005-08-10 | 185,000 | 185,000 | 183,000 | 184,000 | 76 | 1,840 |
| 2005-08-09 | 182,000 | 184,000 | 181,000 | 184,000 | 69 | 1,840 |
| 2005-08-08 | 182,000 | 182,000 | 179,000 | 182,000 | 133 | 1,820 |
| 2005-08-05 | 183,000 | 184,000 | 182,000 | 184,000 | 57 | 1,840 |
| 2005-08-04 | 183,000 | 184,000 | 182,000 | 183,000 | 57 | 1,830 |
| 2005-08-03 | 184,000 | 185,000 | 183,000 | 183,000 | 100 | 1,830 |
| 2005-08-02 | 186,000 | 186,000 | 184,000 | 184,000 | 105 | 1,840 |
| 2005-08-01 | 187,000 | 187,000 | 185,000 | 186,000 | 105 | 1,860 |
| 2005-07-29 | 186,000 | 188,000 | 186,000 | 187,000 | 87 | 1,870 |
| 2005-07-28 | 187,000 | 188,000 | 187,000 | 187,000 | 83 | 1,870 |
| 2005-07-27 | 187,000 | 188,000 | 187,000 | 187,000 | 86 | 1,870 |
| 2005-07-26 | 189,000 | 189,000 | 187,000 | 187,000 | 137 | 1,870 |
| 2005-07-25 | 189,000 | 191,000 | 188,000 | 188,000 | 73 | 1,880 |
| 2005-07-22 | 188,000 | 190,000 | 188,000 | 188,000 | 44 | 1,880 |
| 2005-07-21 | 189,000 | 190,000 | 189,000 | 189,000 | 64 | 1,890 |
| 2005-07-20 | 190,000 | 190,000 | 188,000 | 188,000 | 112 | 1,880 |
| 2005-07-19 | 190,000 | 192,000 | 189,000 | 191,000 | 45 | 1,910 |
| 2005-07-15 | 188,000 | 192,000 | 188,000 | 192,000 | 69 | 1,920 |
| 2005-07-14 | 190,000 | 190,000 | 188,000 | 188,000 | 44 | 1,880 |
| 2005-07-13 | 189,000 | 190,000 | 188,000 | 190,000 | 33 | 1,900 |
| 2005-07-12 | 187,000 | 190,000 | 187,000 | 189,000 | 89 | 1,890 |
| 2005-07-11 | 191,000 | 191,000 | 188,000 | 188,000 | 75 | 1,880 |
| 2005-07-08 | 190,000 | 192,000 | 188,000 | 192,000 | 107 | 1,920 |
| 2005-07-07 | 192,000 | 192,000 | 187,000 | 191,000 | 158 | 1,910 |
| 2005-07-06 | 198,000 | 199,000 | 192,000 | 194,000 | 183 | 1,940 |
| 2005-07-05 | 198,000 | 200,000 | 191,000 | 196,000 | 439 | 1,960 |
| 2005-07-04 | 188,000 | 197,000 | 188,000 | 195,000 | 655 | 1,950 |
| 2005-07-01 | 190,000 | 190,000 | 186,000 | 188,000 | 98 | 1,880 |
| 2005-06-30 | 186,000 | 189,000 | 186,000 | 186,000 | 173 | 1,860 |
| 2005-06-29 | 188,000 | 188,000 | 185,000 | 186,000 | 114 | 1,860 |
| 2005-06-28 | 187,000 | 188,000 | 184,000 | 188,000 | 310 | 1,880 |
| 2005-06-27 | 183,000 | 185,000 | 182,000 | 183,000 | 210 | 1,830 |
| 2005-06-24 | 182,000 | 183,000 | 181,000 | 183,000 | 153 | 1,830 |
| 2005-06-23 | 186,000 | 186,000 | 182,000 | 183,000 | 196 | 1,830 |
| 2005-06-22 | 186,000 | 186,000 | 184,000 | 185,000 | 85 | 1,850 |
| 2005-06-21 | 187,000 | 187,000 | 183,000 | 186,000 | 137 | 1,860 |
| 2005-06-20 | 189,000 | 189,000 | 185,000 | 185,000 | 67 | 1,850 |
| 2005-06-17 | 184,000 | 187,000 | 184,000 | 187,000 | 87 | 1,870 |
| 2005-06-16 | 185,000 | 186,000 | 184,000 | 185,000 | 25 | 1,850 |
| 2005-06-15 | 187,000 | 187,000 | 184,000 | 185,000 | 93 | 1,850 |
| 2005-06-14 | 185,000 | 187,000 | 184,000 | 186,000 | 145 | 1,860 |
| 2005-06-13 | 182,000 | 190,000 | 182,000 | 185,000 | 338 | 1,850 |
| 2005-06-10 | 183,000 | 183,000 | 181,000 | 182,000 | 75 | 1,820 |
| 2005-06-09 | 183,000 | 183,000 | 182,000 | 183,000 | 38 | 1,830 |
| 2005-06-08 | 182,000 | 183,000 | 182,000 | 182,000 | 84 | 1,820 |
| 2005-06-07 | 183,000 | 183,000 | 181,000 | 182,000 | 91 | 1,820 |
| 2005-06-06 | 185,000 | 185,000 | 182,000 | 183,000 | 118 | 1,830 |
| 2005-06-03 | 183,000 | 187,000 | 183,000 | 185,000 | 179 | 1,850 |
| 2005-06-02 | 184,000 | 184,000 | 182,000 | 183,000 | 99 | 1,830 |
| 2005-06-01 | 182,000 | 185,000 | 181,000 | 184,000 | 217 | 1,840 |
| 2005-05-31 | 183,000 | 184,000 | 180,000 | 182,000 | 162 | 1,820 |
| 2005-05-30 | 186,000 | 186,000 | 182,000 | 183,000 | 90 | 1,830 |
| 2005-05-27 | 185,000 | 185,000 | 182,000 | 184,000 | 75 | 1,840 |
| 2005-05-26 | 182,000 | 188,000 | 182,000 | 182,000 | 165 | 1,820 |
| 2005-05-25 | 186,000 | 186,000 | 181,000 | 181,000 | 314 | 1,810 |
| 2005-05-24 | 194,000 | 200,000 | 186,000 | 189,000 | 346 | 1,890 |
| 2005-05-23 | 198,000 | 204,000 | 194,000 | 197,000 | 485 | 1,970 |
| 2005-05-20 | 188,000 | 198,000 | 184,000 | 195,000 | 621 | 1,950 |
| 2005-05-19 | 183,000 | 186,000 | 182,000 | 185,000 | 104 | 1,850 |
| 2005-05-18 | 180,000 | 183,000 | 176,000 | 181,000 | 183 | 1,810 |
| 2005-05-17 | 183,000 | 185,000 | 180,000 | 181,000 | 360 | 1,810 |
| 2005-05-16 | 192,000 | 192,000 | 183,000 | 183,000 | 498 | 1,830 |
| 2005-05-13 | 196,000 | 196,000 | 185,000 | 190,000 | 512 | 1,900 |
| 2005-05-12 | 207,000 | 207,000 | 191,000 | 196,000 | 1,020 | 1,960 |
| 2005-05-11 | 215,000 | 220,000 | 211,000 | 215,000 | 434 | 2,150 |
| 2005-05-10 | 218,000 | 221,000 | 213,000 | 215,000 | 767 | 2,150 |
| 2005-05-09 | 210,000 | 218,000 | 208,000 | 215,000 | 769 | 2,150 |
| 2005-05-06 | 209,000 | 211,000 | 205,000 | 207,000 | 232 | 2,070 |
| 2005-05-02 | 208,000 | 209,000 | 203,000 | 206,000 | 156 | 2,060 |
| 2005-04-28 | 206,000 | 208,000 | 202,000 | 205,000 | 288 | 2,050 |
| 2005-04-27 | 212,000 | 213,000 | 205,000 | 205,000 | 570 | 2,050 |
| 2005-04-26 | 202,000 | 219,000 | 190,000 | 203,000 | 1,822 | 2,030 |
| 2005-04-25 | 180,000 | 210,000 | 176,000 | 210,000 | 1,177 | 2,100 |
| 2005-04-22 | 181,000 | 184,000 | 180,000 | 180,000 | 84 | 1,800 |
| 2005-04-21 | 176,000 | 181,000 | 176,000 | 180,000 | 88 | 1,800 |
| 2005-04-20 | 184,000 | 184,000 | 177,000 | 180,000 | 100 | 1,800 |
| 2005-04-19 | 180,000 | 182,000 | 178,000 | 181,000 | 169 | 1,810 |
| 2005-04-18 | 189,000 | 189,000 | 168,000 | 174,000 | 451 | 1,740 |
| 2005-04-15 | 194,000 | 194,000 | 190,000 | 192,000 | 70 | 1,920 |
| 2005-04-14 | 190,000 | 195,000 | 189,000 | 195,000 | 104 | 1,950 |
| 2005-04-13 | 193,000 | 193,000 | 190,000 | 191,000 | 46 | 1,910 |
| 2005-04-12 | 192,000 | 192,000 | 191,000 | 191,000 | 65 | 1,910 |
| 2005-04-11 | 191,000 | 195,000 | 190,000 | 192,000 | 89 | 1,920 |
| 2005-04-08 | 192,000 | 194,000 | 190,000 | 193,000 | 92 | 1,930 |
| 2005-04-07 | 194,000 | 195,000 | 190,000 | 190,000 | 135 | 1,900 |
| 2005-04-06 | 201,000 | 203,000 | 194,000 | 195,000 | 154 | 1,950 |
| 2005-04-05 | 195,000 | 200,000 | 192,000 | 200,000 | 164 | 2,000 |
| 2005-04-04 | 189,000 | 197,000 | 188,000 | 195,000 | 166 | 1,950 |
| 2005-04-01 | 185,000 | 189,000 | 185,000 | 186,000 | 221 | 1,860 |
| 2005-03-31 | 193,000 | 195,000 | 191,000 | 191,000 | 140 | 1,910 |
| 2005-03-30 | 191,000 | 191,000 | 189,000 | 191,000 | 139 | 1,910 |
| 2005-03-29 | 201,000 | 201,000 | 193,000 | 193,000 | 274 | 1,930 |
| 2005-03-28 | 208,000 | 210,000 | 199,000 | 203,000 | 310 | 2,030 |
| 2005-03-25 | 215,000 | 216,000 | 211,000 | 212,000 | 263 | 2,120 |
| 2005-03-24 | 214,000 | 217,000 | 212,000 | 216,000 | 259 | 2,160 |
| 2005-03-23 | 216,000 | 216,000 | 213,000 | 215,000 | 226 | 2,150 |
| 2005-03-22 | 216,000 | 217,000 | 214,000 | 216,000 | 253 | 2,160 |
| 2005-03-18 | 216,000 | 218,000 | 213,000 | 215,000 | 293 | 2,150 |
| 2005-03-17 | 216,000 | 218,000 | 214,000 | 216,000 | 182 | 2,160 |
| 2005-03-16 | 218,000 | 219,000 | 215,000 | 217,000 | 136 | 2,170 |
| 2005-03-15 | 223,000 | 225,000 | 216,000 | 216,000 | 311 | 2,160 |
| 2005-03-14 | 214,000 | 223,000 | 214,000 | 221,000 | 490 | 2,210 |
| 2005-03-11 | 211,000 | 219,000 | 211,000 | 213,000 | 331 | 2,130 |
| 2005-03-10 | 213,000 | 214,000 | 210,000 | 211,000 | 122 | 2,110 |
| 2005-03-09 | 215,000 | 216,000 | 210,000 | 214,000 | 215 | 2,140 |
| 2005-03-08 | 216,000 | 219,000 | 210,000 | 215,000 | 244 | 2,150 |
| 2005-03-07 | 210,000 | 221,000 | 205,000 | 216,000 | 565 | 2,160 |
| 2005-03-04 | 214,000 | 215,000 | 208,000 | 209,000 | 369 | 2,090 |
| 2005-03-03 | 211,000 | 218,000 | 211,000 | 215,000 | 266 | 2,150 |
| 2005-03-02 | 220,000 | 220,000 | 214,000 | 215,000 | 359 | 2,150 |
| 2005-03-01 | 222,000 | 222,000 | 216,000 | 220,000 | 315 | 2,200 |
| 2005-02-28 | 226,000 | 230,000 | 215,000 | 220,000 | 934 | 2,200 |
| 2005-02-25 | 210,000 | 235,000 | 207,000 | 220,000 | 2,998 | 2,200 |
| 2005-02-24 | 214,000 | 220,000 | 208,000 | 212,000 | 1,393 | 2,120 |
| 2005-02-23 | 196,000 | 213,000 | 194,000 | 212,000 | 2,183 | 2,120 |
| 2005-02-22 | 192,000 | 200,000 | 191,000 | 198,000 | 1,145 | 1,980 |
| 2005-02-21 | 190,000 | 191,000 | 189,000 | 190,000 | 162 | 1,900 |
| 2005-02-18 | 187,000 | 191,000 | 186,000 | 186,000 | 223 | 1,860 |
| 2005-02-17 | 184,000 | 187,000 | 183,000 | 186,000 | 60 | 1,860 |
| 2005-02-16 | 187,000 | 187,000 | 183,000 | 183,000 | 236 | 1,830 |
| 2005-02-15 | 189,000 | 189,000 | 185,000 | 188,000 | 212 | 1,880 |
| 2005-02-14 | 189,000 | 193,000 | 185,000 | 190,000 | 389 | 1,900 |
| 2005-02-10 | 191,000 | 193,000 | 182,000 | 187,000 | 549 | 1,870 |
| 2005-02-09 | 184,000 | 186,000 | 183,000 | 183,000 | 123 | 1,830 |
| 2005-02-08 | 186,000 | 186,000 | 182,000 | 183,000 | 148 | 1,830 |
| 2005-02-07 | 188,000 | 189,000 | 183,000 | 183,000 | 209 | 1,830 |
| 2005-02-04 | 191,000 | 191,000 | 182,000 | 182,000 | 500 | 1,820 |
| 2005-02-03 | 196,000 | 196,000 | 186,000 | 191,000 | 742 | 1,910 |
| 2005-02-02 | 195,000 | 204,000 | 190,000 | 198,000 | 2,627 | 1,980 |
| 2005-02-01 | 175,000 | 189,000 | 175,000 | 182,000 | 1,344 | 1,820 |
| 2005-01-31 | 174,000 | 175,000 | 173,000 | 174,000 | 95 | 1,740 |
| 2005-01-28 | 174,000 | 176,000 | 173,000 | 174,000 | 106 | 1,740 |
| 2005-01-27 | 173,000 | 177,000 | 173,000 | 175,000 | 154 | 1,750 |
| 2005-01-26 | 175,000 | 176,000 | 173,000 | 173,000 | 185 | 1,730 |
| 2005-01-25 | 178,000 | 178,000 | 174,000 | 175,000 | 167 | 1,750 |
| 2005-01-24 | 176,000 | 178,000 | 174,000 | 177,000 | 166 | 1,770 |
| 2005-01-21 | 176,000 | 178,000 | 175,000 | 177,000 | 114 | 1,770 |
| 2005-01-20 | 180,000 | 180,000 | 173,000 | 178,000 | 302 | 1,780 |
| 2005-01-19 | 175,000 | 190,000 | 174,000 | 180,000 | 1,309 | 1,800 |
| 2005-01-18 | 175,000 | 175,000 | 172,000 | 173,000 | 143 | 1,730 |
| 2005-01-17 | 172,000 | 174,000 | 171,000 | 174,000 | 230 | 1,740 |
| 2005-01-14 | 174,000 | 175,000 | 170,000 | 172,000 | 339 | 1,720 |
| 2005-01-13 | 175,000 | 178,000 | 173,000 | 176,000 | 305 | 1,760 |
| 2005-01-12 | 183,000 | 183,000 | 172,000 | 178,000 | 358 | 1,780 |
| 2005-01-11 | 181,000 | 182,000 | 178,000 | 180,000 | 734 | 1,800 |
| 2005-01-07 | 176,000 | 181,000 | 173,000 | 179,000 | 1,378 | 1,790 |
| 2005-01-06 | 160,000 | 171,000 | 160,000 | 170,000 | 920 | 1,700 |
| 2005-01-05 | 158,000 | 162,000 | 156,000 | 162,000 | 355 | 1,620 |
| 2005-01-04 | 160,000 | 160,000 | 155,000 | 160,000 | 383 | 1,600 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2000-08-11]1株→0.5株
