6677 (株)エスケーエレクトロニクス 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 | 395,000 | 404,000 | 381,000 | 404,000 | 945 | 4,040 |
| 2005-12-29 | 383,000 | 397,000 | 380,000 | 397,000 | 1,806 | 3,970 |
| 2005-12-28 | 380,000 | 381,000 | 375,000 | 379,000 | 495 | 3,790 |
| 2005-12-27 | 382,000 | 383,000 | 375,000 | 381,000 | 784 | 3,810 |
| 2005-12-26 | 380,000 | 386,000 | 377,000 | 377,000 | 2,172 | 3,770 |
| 2005-12-22 | 371,000 | 372,000 | 361,000 | 370,000 | 665 | 3,700 |
| 2005-12-21 | 368,000 | 377,000 | 361,000 | 371,000 | 2,299 | 3,710 |
| 2005-12-20 | 353,000 | 368,000 | 351,000 | 365,000 | 1,718 | 3,650 |
| 2005-12-19 | 343,000 | 348,000 | 340,000 | 348,000 | 463 | 3,480 |
| 2005-12-16 | 345,000 | 350,000 | 342,000 | 343,000 | 775 | 3,430 |
| 2005-12-15 | 334,000 | 345,000 | 331,000 | 344,000 | 535 | 3,440 |
| 2005-12-14 | 338,000 | 339,000 | 333,000 | 334,000 | 260 | 3,340 |
| 2005-12-13 | 340,000 | 340,000 | 331,000 | 339,000 | 318 | 3,390 |
| 2005-12-12 | 341,000 | 344,000 | 337,000 | 339,000 | 253 | 3,390 |
| 2005-12-09 | 335,000 | 346,000 | 330,000 | 343,000 | 522 | 3,430 |
| 2005-12-08 | 338,000 | 340,000 | 331,000 | 331,000 | 283 | 3,310 |
| 2005-12-07 | 342,000 | 351,000 | 333,000 | 343,000 | 690 | 3,430 |
| 2005-12-06 | 343,000 | 350,000 | 340,000 | 347,000 | 492 | 3,470 |
| 2005-12-05 | 351,000 | 353,000 | 341,000 | 343,000 | 543 | 3,430 |
| 2005-12-02 | 359,000 | 360,000 | 342,000 | 351,000 | 951 | 3,510 |
| 2005-12-01 | 330,000 | 359,000 | 329,000 | 356,000 | 1,886 | 3,560 |
| 2005-11-30 | 331,000 | 335,000 | 329,000 | 331,000 | 611 | 3,310 |
| 2005-11-29 | 332,000 | 347,000 | 326,000 | 335,000 | 805 | 3,350 |
| 2005-11-28 | 324,000 | 343,000 | 322,000 | 335,000 | 1,778 | 3,350 |
| 2005-11-25 | 301,000 | 328,000 | 298,000 | 320,000 | 1,322 | 3,200 |
| 2005-11-24 | 305,000 | 307,000 | 300,000 | 301,000 | 340 | 3,010 |
| 2005-11-22 | 305,000 | 305,000 | 298,000 | 303,000 | 564 | 3,030 |
| 2005-11-21 | 306,000 | 307,000 | 303,000 | 305,000 | 365 | 3,050 |
| 2005-11-18 | 295,000 | 305,000 | 295,000 | 302,000 | 359 | 3,020 |
| 2005-11-17 | 296,000 | 297,000 | 292,000 | 293,000 | 303 | 2,930 |
| 2005-11-16 | 308,000 | 308,000 | 298,000 | 298,000 | 353 | 2,980 |
| 2005-11-15 | 309,000 | 311,000 | 307,000 | 310,000 | 141 | 3,100 |
| 2005-11-14 | 314,000 | 315,000 | 305,000 | 314,000 | 416 | 3,140 |
| 2005-11-11 | 325,000 | 327,000 | 309,000 | 314,000 | 794 | 3,140 |
| 2005-11-10 | 307,000 | 315,000 | 306,000 | 313,000 | 500 | 3,130 |
| 2005-11-09 | 302,000 | 306,000 | 298,000 | 306,000 | 242 | 3,060 |
| 2005-11-08 | 305,000 | 307,000 | 292,000 | 303,000 | 381 | 3,030 |
| 2005-11-07 | 299,000 | 311,000 | 298,000 | 305,000 | 556 | 3,050 |
| 2005-11-04 | 280,000 | 293,000 | 279,000 | 291,000 | 654 | 2,910 |
| 2005-11-02 | 274,000 | 280,000 | 274,000 | 276,000 | 502 | 2,760 |
| 2005-11-01 | 274,000 | 274,000 | 271,000 | 271,000 | 402 | 2,710 |
| 2005-10-31 | 278,000 | 278,000 | 274,000 | 275,000 | 261 | 2,750 |
| 2005-10-28 | 275,000 | 276,000 | 275,000 | 276,000 | 159 | 2,760 |
| 2005-10-27 | 279,000 | 280,000 | 275,000 | 276,000 | 449 | 2,760 |
| 2005-10-26 | 288,000 | 291,000 | 282,000 | 283,000 | 162 | 2,830 |
| 2005-10-25 | 284,000 | 288,000 | 281,000 | 285,000 | 154 | 2,850 |
| 2005-10-24 | 279,000 | 284,000 | 279,000 | 280,000 | 101 | 2,800 |
| 2005-10-21 | 280,000 | 281,000 | 276,000 | 278,000 | 225 | 2,780 |
| 2005-10-20 | 280,000 | 282,000 | 277,000 | 280,000 | 123 | 2,800 |
| 2005-10-19 | 285,000 | 288,000 | 278,000 | 280,000 | 130 | 2,800 |
| 2005-10-18 | 286,000 | 288,000 | 284,000 | 285,000 | 82 | 2,850 |
| 2005-10-17 | 290,000 | 294,000 | 285,000 | 289,000 | 210 | 2,890 |
| 2005-10-14 | 297,000 | 298,000 | 293,000 | 294,000 | 90 | 2,940 |
| 2005-10-13 | 303,000 | 304,000 | 298,000 | 301,000 | 176 | 3,010 |
| 2005-10-12 | 302,000 | 304,000 | 301,000 | 301,000 | 100 | 3,010 |
| 2005-10-11 | 305,000 | 305,000 | 301,000 | 301,000 | 424 | 3,010 |
| 2005-10-07 | 309,000 | 309,000 | 304,000 | 308,000 | 93 | 3,080 |
| 2005-10-06 | 309,000 | 309,000 | 305,000 | 307,000 | 286 | 3,070 |
| 2005-10-05 | 303,000 | 312,000 | 303,000 | 309,000 | 432 | 3,090 |
| 2005-10-04 | 306,000 | 308,000 | 302,000 | 302,000 | 110 | 3,020 |
| 2005-10-03 | 297,000 | 307,000 | 297,000 | 304,000 | 339 | 3,040 |
| 2005-09-30 | 275,000 | 294,000 | 275,000 | 294,000 | 171 | 2,940 |
| 2005-09-29 | 273,000 | 278,000 | 271,000 | 277,000 | 216 | 2,770 |
| 2005-09-28 | 285,000 | 285,000 | 272,000 | 273,000 | 401 | 2,730 |
| 2005-09-27 | 297,000 | 298,000 | 287,000 | 290,000 | 158 | 2,900 |
| 2005-09-26 | 302,000 | 302,000 | 297,000 | 298,000 | 144 | 2,980 |
| 2005-09-22 | 292,000 | 300,000 | 292,000 | 299,000 | 304 | 2,990 |
| 2005-09-21 | 306,000 | 306,000 | 294,000 | 295,000 | 500 | 2,950 |
| 2005-09-20 | 309,000 | 313,000 | 300,000 | 303,000 | 1,113 | 3,030 |
| 2005-09-16 | 300,000 | 309,000 | 297,000 | 304,000 | 1,210 | 3,040 |
| 2005-09-15 | 296,000 | 299,000 | 293,000 | 297,000 | 399 | 2,970 |
| 2005-09-14 | 300,000 | 302,000 | 290,000 | 298,000 | 1,027 | 2,980 |
| 2005-09-13 | 310,000 | 310,000 | 303,000 | 305,000 | 792 | 3,050 |
| 2005-09-12 | 315,000 | 315,000 | 302,000 | 306,000 | 1,043 | 3,060 |
| 2005-09-09 | 319,000 | 328,000 | 319,000 | 325,000 | 258 | 3,250 |
| 2005-09-08 | 324,000 | 324,000 | 316,000 | 319,000 | 374 | 3,190 |
| 2005-09-07 | 325,000 | 325,000 | 322,000 | 324,000 | 117 | 3,240 |
| 2005-09-06 | 325,000 | 327,000 | 321,000 | 327,000 | 153 | 3,270 |
| 2005-09-05 | 330,000 | 330,000 | 323,000 | 327,000 | 140 | 3,270 |
| 2005-09-02 | 339,000 | 339,000 | 330,000 | 330,000 | 158 | 3,300 |
| 2005-09-01 | 335,000 | 339,000 | 333,000 | 335,000 | 200 | 3,350 |
| 2005-08-31 | 335,000 | 340,000 | 331,000 | 338,000 | 341 | 3,380 |
| 2005-08-30 | 328,000 | 335,000 | 328,000 | 332,000 | 197 | 3,320 |
| 2005-08-29 | 329,000 | 329,000 | 315,000 | 323,000 | 182 | 3,230 |
| 2005-08-26 | 332,000 | 335,000 | 328,000 | 330,000 | 265 | 3,300 |
| 2005-08-25 | 340,000 | 341,000 | 333,000 | 333,000 | 146 | 3,330 |
| 2005-08-24 | 345,000 | 345,000 | 340,000 | 342,000 | 159 | 3,420 |
| 2005-08-23 | 350,000 | 353,000 | 345,000 | 347,000 | 139 | 3,470 |
| 2005-08-22 | 351,000 | 355,000 | 349,000 | 350,000 | 126 | 3,500 |
| 2005-08-19 | 352,000 | 355,000 | 350,000 | 351,000 | 142 | 3,510 |
| 2005-08-18 | 351,000 | 356,000 | 350,000 | 352,000 | 123 | 3,520 |
| 2005-08-17 | 360,000 | 361,000 | 353,000 | 355,000 | 171 | 3,550 |
| 2005-08-16 | 361,000 | 363,000 | 359,000 | 360,000 | 181 | 3,600 |
| 2005-08-15 | 369,000 | 375,000 | 360,000 | 360,000 | 362 | 3,600 |
| 2005-08-12 | 366,000 | 374,000 | 362,000 | 371,000 | 309 | 3,710 |
| 2005-08-11 | 356,000 | 364,000 | 355,000 | 361,000 | 348 | 3,610 |
| 2005-08-10 | 365,000 | 365,000 | 350,000 | 354,000 | 299 | 3,540 |
| 2005-08-09 | 365,000 | 366,000 | 358,000 | 363,000 | 122 | 3,630 |
| 2005-08-08 | 359,000 | 361,000 | 355,000 | 358,000 | 414 | 3,580 |
| 2005-08-05 | 361,000 | 361,000 | 358,000 | 360,000 | 301 | 3,600 |
| 2005-08-04 | 364,000 | 365,000 | 360,000 | 361,000 | 451 | 3,610 |
| 2005-08-03 | 369,000 | 372,000 | 360,000 | 366,000 | 270 | 3,660 |
| 2005-08-02 | 373,000 | 374,000 | 365,000 | 371,000 | 262 | 3,710 |
| 2005-08-01 | 371,000 | 376,000 | 370,000 | 373,000 | 437 | 3,730 |
| 2005-07-29 | 378,000 | 382,000 | 370,000 | 376,000 | 1,259 | 3,760 |
| 2005-07-28 | 358,000 | 377,000 | 357,000 | 376,000 | 2,271 | 3,760 |
| 2005-07-27 | 350,000 | 355,000 | 345,000 | 355,000 | 525 | 3,550 |
| 2005-07-26 | 355,000 | 357,000 | 350,000 | 351,000 | 217 | 3,510 |
| 2005-07-25 | 355,000 | 359,000 | 351,000 | 354,000 | 286 | 3,540 |
| 2005-07-22 | 355,000 | 356,000 | 351,000 | 355,000 | 253 | 3,550 |
| 2005-07-21 | 347,000 | 357,000 | 347,000 | 351,000 | 340 | 3,510 |
| 2005-07-20 | 342,000 | 347,000 | 342,000 | 347,000 | 103 | 3,470 |
| 2005-07-19 | 347,000 | 352,000 | 340,000 | 340,000 | 180 | 3,400 |
| 2005-07-15 | 345,000 | 353,000 | 343,000 | 345,000 | 404 | 3,450 |
| 2005-07-14 | 345,000 | 345,000 | 341,000 | 343,000 | 189 | 3,430 |
| 2005-07-13 | 349,000 | 350,000 | 345,000 | 346,000 | 228 | 3,460 |
| 2005-07-12 | 342,000 | 357,000 | 342,000 | 351,000 | 453 | 3,510 |
| 2005-07-11 | 343,000 | 345,000 | 339,000 | 341,000 | 159 | 3,410 |
| 2005-07-08 | 345,000 | 347,000 | 340,000 | 345,000 | 209 | 3,450 |
| 2005-07-07 | 347,000 | 349,000 | 345,000 | 345,000 | 168 | 3,450 |
| 2005-07-06 | 350,000 | 353,000 | 347,000 | 349,000 | 158 | 3,490 |
| 2005-07-05 | 353,000 | 353,000 | 350,000 | 350,000 | 180 | 3,500 |
| 2005-07-04 | 352,000 | 355,000 | 347,000 | 353,000 | 233 | 3,530 |
| 2005-07-01 | 351,000 | 355,000 | 350,000 | 350,000 | 259 | 3,500 |
| 2005-06-30 | 364,000 | 364,000 | 355,000 | 357,000 | 298 | 3,570 |
| 2005-06-29 | 361,000 | 366,000 | 354,000 | 361,000 | 360 | 3,610 |
| 2005-06-28 | 365,000 | 365,000 | 357,000 | 361,000 | 304 | 3,610 |
| 2005-06-27 | 366,000 | 371,000 | 362,000 | 366,000 | 675 | 3,660 |
| 2005-06-24 | 360,000 | 370,000 | 353,000 | 366,000 | 841 | 3,660 |
| 2005-06-23 | 360,000 | 372,000 | 359,000 | 367,000 | 1,858 | 3,670 |
| 2005-06-22 | 362,000 | 362,000 | 352,000 | 355,000 | 665 | 3,550 |
| 2005-06-21 | 341,000 | 364,000 | 341,000 | 364,000 | 1,622 | 3,640 |
| 2005-06-20 | 344,000 | 344,000 | 334,000 | 340,000 | 226 | 3,400 |
| 2005-06-17 | 345,000 | 346,000 | 335,000 | 345,000 | 202 | 3,450 |
| 2005-06-16 | 347,000 | 350,000 | 332,000 | 341,000 | 326 | 3,410 |
| 2005-06-15 | 356,000 | 356,000 | 346,000 | 351,000 | 566 | 3,510 |
| 2005-06-14 | 355,000 | 360,000 | 339,000 | 359,000 | 707 | 3,590 |
| 2005-06-13 | 363,000 | 366,000 | 352,000 | 360,000 | 1,993 | 3,600 |
| 2005-06-10 | 314,000 | 360,000 | 310,000 | 360,000 | 2,645 | 3,600 |
| 2005-06-09 | 307,000 | 312,000 | 306,000 | 310,000 | 334 | 3,100 |
| 2005-06-08 | 305,000 | 307,000 | 304,000 | 307,000 | 381 | 3,070 |
| 2005-06-07 | 301,000 | 305,000 | 301,000 | 305,000 | 65 | 3,050 |
| 2005-06-06 | 305,000 | 308,000 | 305,000 | 305,000 | 239 | 3,050 |
| 2005-06-03 | 308,000 | 309,000 | 305,000 | 305,000 | 182 | 3,050 |
| 2005-06-02 | 305,000 | 311,000 | 303,000 | 308,000 | 397 | 3,080 |
| 2005-06-01 | 305,000 | 306,000 | 303,000 | 304,000 | 195 | 3,040 |
| 2005-05-31 | 300,000 | 308,000 | 299,000 | 304,000 | 217 | 3,040 |
| 2005-05-30 | 295,000 | 304,000 | 295,000 | 303,000 | 182 | 3,030 |
| 2005-05-27 | 285,000 | 300,000 | 280,000 | 294,000 | 432 | 2,940 |
| 2005-05-26 | 290,000 | 290,000 | 275,000 | 279,000 | 135 | 2,790 |
| 2005-05-25 | 296,000 | 297,000 | 287,000 | 287,000 | 404 | 2,870 |
| 2005-05-24 | 303,000 | 304,000 | 297,000 | 301,000 | 215 | 3,010 |
| 2005-05-23 | 294,000 | 304,000 | 294,000 | 303,000 | 199 | 3,030 |
| 2005-05-20 | 292,000 | 305,000 | 290,000 | 298,000 | 303 | 2,980 |
| 2005-05-19 | 294,000 | 296,000 | 287,000 | 287,000 | 255 | 2,870 |
| 2005-05-18 | 297,000 | 297,000 | 288,000 | 290,000 | 52 | 2,900 |
| 2005-05-17 | 312,000 | 314,000 | 288,000 | 297,000 | 209 | 2,970 |
| 2005-05-16 | 305,000 | 314,000 | 305,000 | 308,000 | 379 | 3,080 |
| 2005-05-13 | 312,000 | 312,000 | 301,000 | 308,000 | 251 | 3,080 |
| 2005-05-12 | 304,000 | 318,000 | 302,000 | 307,000 | 846 | 3,070 |
| 2005-05-11 | 300,000 | 302,000 | 296,000 | 299,000 | 269 | 2,990 |
| 2005-05-10 | 300,000 | 302,000 | 298,000 | 299,000 | 367 | 2,990 |
| 2005-05-09 | 288,000 | 293,000 | 286,000 | 293,000 | 164 | 2,930 |
| 2005-05-06 | 283,000 | 284,000 | 280,000 | 282,000 | 151 | 2,820 |
| 2005-05-02 | 280,000 | 282,000 | 275,000 | 275,000 | 232 | 2,750 |
| 2005-04-28 | 270,000 | 278,000 | 268,000 | 275,000 | 219 | 2,750 |
| 2005-04-27 | 261,000 | 270,000 | 261,000 | 270,000 | 160 | 2,700 |
| 2005-04-26 | 270,000 | 270,000 | 262,000 | 264,000 | 154 | 2,640 |
| 2005-04-25 | 274,000 | 274,000 | 267,000 | 270,000 | 59 | 2,700 |
| 2005-04-22 | 280,000 | 281,000 | 273,000 | 273,000 | 66 | 2,730 |
| 2005-04-21 | 267,000 | 272,000 | 263,000 | 272,000 | 62 | 2,720 |
| 2005-04-20 | 275,000 | 279,000 | 268,000 | 270,000 | 82 | 2,700 |
| 2005-04-19 | 261,000 | 271,000 | 261,000 | 265,000 | 67 | 2,650 |
| 2005-04-18 | 271,000 | 271,000 | 260,000 | 261,000 | 106 | 2,610 |
| 2005-04-15 | 279,000 | 280,000 | 276,000 | 276,000 | 143 | 2,760 |
| 2005-04-14 | 285,000 | 285,000 | 280,000 | 280,000 | 47 | 2,800 |
| 2005-04-13 | 288,000 | 289,000 | 286,000 | 286,000 | 126 | 2,860 |
| 2005-04-12 | 285,000 | 291,000 | 284,000 | 288,000 | 120 | 2,880 |
| 2005-04-11 | 292,000 | 292,000 | 288,000 | 289,000 | 144 | 2,890 |
| 2005-04-08 | 293,000 | 293,000 | 288,000 | 292,000 | 68 | 2,920 |
| 2005-04-07 | 287,000 | 292,000 | 287,000 | 291,000 | 159 | 2,910 |
| 2005-04-06 | 282,000 | 285,000 | 281,000 | 285,000 | 58 | 2,850 |
| 2005-04-05 | 282,000 | 285,000 | 278,000 | 285,000 | 85 | 2,850 |
| 2005-04-04 | 286,000 | 286,000 | 285,000 | 285,000 | 86 | 2,850 |
| 2005-04-01 | 282,000 | 285,000 | 276,000 | 282,000 | 164 | 2,820 |
| 2005-03-31 | 285,000 | 290,000 | 284,000 | 290,000 | 101 | 2,900 |
| 2005-03-30 | 280,000 | 287,000 | 280,000 | 285,000 | 109 | 2,850 |
| 2005-03-29 | 277,000 | 280,000 | 274,000 | 280,000 | 74 | 2,800 |
| 2005-03-28 | 274,000 | 276,000 | 270,000 | 276,000 | 101 | 2,760 |
| 2005-03-25 | 285,000 | 285,000 | 274,000 | 275,000 | 122 | 2,750 |
| 2005-03-24 | 292,000 | 292,000 | 283,000 | 285,000 | 129 | 2,850 |
| 2005-03-23 | 297,000 | 298,000 | 291,000 | 295,000 | 105 | 2,950 |
| 2005-03-22 | 302,000 | 302,000 | 297,000 | 300,000 | 133 | 3,000 |
| 2005-03-18 | 297,000 | 302,000 | 296,000 | 302,000 | 246 | 3,020 |
| 2005-03-17 | 294,000 | 297,000 | 294,000 | 297,000 | 109 | 2,970 |
| 2005-03-16 | 291,000 | 297,000 | 291,000 | 297,000 | 214 | 2,970 |
| 2005-03-15 | 292,000 | 292,000 | 289,000 | 291,000 | 104 | 2,910 |
| 2005-03-14 | 288,000 | 291,000 | 286,000 | 289,000 | 210 | 2,890 |
| 2005-03-11 | 293,000 | 293,000 | 284,000 | 289,000 | 164 | 2,890 |
| 2005-03-10 | 290,000 | 293,000 | 286,000 | 289,000 | 137 | 2,890 |
| 2005-03-09 | 289,000 | 290,000 | 286,000 | 290,000 | 113 | 2,900 |
| 2005-03-08 | 300,000 | 300,000 | 290,000 | 292,000 | 105 | 2,920 |
| 2005-03-07 | 297,000 | 301,000 | 297,000 | 300,000 | 142 | 3,000 |
| 2005-03-04 | 300,000 | 300,000 | 296,000 | 298,000 | 134 | 2,980 |
| 2005-03-03 | 301,000 | 302,000 | 299,000 | 300,000 | 173 | 3,000 |
| 2005-03-02 | 304,000 | 304,000 | 300,000 | 300,000 | 209 | 3,000 |
| 2005-03-01 | 306,000 | 313,000 | 304,000 | 304,000 | 72 | 3,040 |
| 2005-02-28 | 304,000 | 310,000 | 303,000 | 310,000 | 133 | 3,100 |
| 2005-02-25 | 305,000 | 305,000 | 300,000 | 304,000 | 116 | 3,040 |
| 2005-02-24 | 307,000 | 309,000 | 301,000 | 305,000 | 193 | 3,050 |
| 2005-02-23 | 310,000 | 310,000 | 305,000 | 307,000 | 104 | 3,070 |
| 2005-02-22 | 310,000 | 312,000 | 308,000 | 310,000 | 189 | 3,100 |
| 2005-02-21 | 310,000 | 313,000 | 308,000 | 310,000 | 126 | 3,100 |
| 2005-02-18 | 308,000 | 310,000 | 305,000 | 310,000 | 163 | 3,100 |
| 2005-02-17 | 307,000 | 311,000 | 306,000 | 311,000 | 323 | 3,110 |
| 2005-02-16 | 314,000 | 316,000 | 308,000 | 310,000 | 94 | 3,100 |
| 2005-02-15 | 314,000 | 316,000 | 310,000 | 314,000 | 161 | 3,140 |
| 2005-02-14 | 317,000 | 318,000 | 313,000 | 318,000 | 221 | 3,180 |
| 2005-02-10 | 307,000 | 312,000 | 307,000 | 312,000 | 208 | 3,120 |
| 2005-02-09 | 303,000 | 310,000 | 303,000 | 304,000 | 137 | 3,040 |
| 2005-02-08 | 310,000 | 323,000 | 301,000 | 301,000 | 946 | 3,010 |
| 2005-02-07 | 305,000 | 310,000 | 300,000 | 310,000 | 521 | 3,100 |
| 2005-02-04 | 309,000 | 310,000 | 302,000 | 307,000 | 266 | 3,070 |
| 2005-02-03 | 309,000 | 318,000 | 309,000 | 309,000 | 402 | 3,090 |
| 2005-02-02 | 310,000 | 312,000 | 308,000 | 309,000 | 228 | 3,090 |
| 2005-02-01 | 306,000 | 310,000 | 306,000 | 307,000 | 246 | 3,070 |
| 2005-01-31 | 308,000 | 312,000 | 308,000 | 312,000 | 286 | 3,120 |
| 2005-01-28 | 307,000 | 313,000 | 306,000 | 310,000 | 320 | 3,100 |
| 2005-01-27 | 309,000 | 310,000 | 306,000 | 307,000 | 254 | 3,070 |
| 2005-01-26 | 310,000 | 314,000 | 307,000 | 310,000 | 321 | 3,100 |
| 2005-01-25 | 314,000 | 314,000 | 300,000 | 305,000 | 451 | 3,050 |
| 2005-01-24 | 320,000 | 321,000 | 315,000 | 317,000 | 346 | 3,170 |
| 2005-01-21 | 311,000 | 320,000 | 310,000 | 320,000 | 452 | 3,200 |
| 2005-01-20 | 310,000 | 319,000 | 300,000 | 316,000 | 533 | 3,160 |
| 2005-01-19 | 290,000 | 315,000 | 290,000 | 313,000 | 1,087 | 3,130 |
| 2005-01-18 | 294,000 | 295,000 | 290,000 | 292,000 | 229 | 2,920 |
| 2005-01-17 | 295,000 | 298,000 | 291,000 | 294,000 | 248 | 2,940 |
| 2005-01-14 | 288,000 | 296,000 | 284,000 | 296,000 | 211 | 2,960 |
| 2005-01-13 | 300,000 | 300,000 | 291,000 | 292,000 | 387 | 2,920 |
| 2005-01-12 | 299,000 | 301,000 | 295,000 | 299,000 | 526 | 2,990 |
| 2005-01-11 | 286,000 | 303,000 | 285,000 | 299,000 | 776 | 2,990 |
| 2005-01-07 | 284,000 | 289,000 | 281,000 | 283,000 | 280 | 2,830 |
| 2005-01-06 | 284,000 | 289,000 | 282,000 | 284,000 | 288 | 2,840 |
| 2005-01-05 | 287,000 | 290,000 | 283,000 | 288,000 | 480 | 2,880 |
| 2005-01-04 | 290,000 | 295,000 | 285,000 | 295,000 | 197 | 2,950 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
