6721 ウインテスト(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 | 375,000 | 375,000 | 363,000 | 367,000 | 227 | 3,670 |
| 2005-12-29 | 363,000 | 376,000 | 354,000 | 361,000 | 600 | 3,610 |
| 2005-12-28 | 325,000 | 342,000 | 323,000 | 340,000 | 375 | 3,400 |
| 2005-12-27 | 325,000 | 343,000 | 322,000 | 322,000 | 643 | 3,220 |
| 2005-12-26 | 315,000 | 318,000 | 312,000 | 317,000 | 280 | 3,170 |
| 2005-12-22 | 312,000 | 312,000 | 306,000 | 310,000 | 161 | 3,100 |
| 2005-12-21 | 309,000 | 310,000 | 305,000 | 307,000 | 167 | 3,070 |
| 2005-12-20 | 313,000 | 314,000 | 302,000 | 311,000 | 181 | 3,110 |
| 2005-12-19 | 310,000 | 318,000 | 310,000 | 312,000 | 169 | 3,120 |
| 2005-12-16 | 305,000 | 308,000 | 300,000 | 306,000 | 173 | 3,060 |
| 2005-12-15 | 291,000 | 299,000 | 291,000 | 298,000 | 102 | 2,980 |
| 2005-12-14 | 299,000 | 300,000 | 295,000 | 300,000 | 108 | 3,000 |
| 2005-12-13 | 296,000 | 299,000 | 294,000 | 297,000 | 81 | 2,970 |
| 2005-12-12 | 293,000 | 298,000 | 292,000 | 293,000 | 301 | 2,930 |
| 2005-12-09 | 306,000 | 307,000 | 302,000 | 307,000 | 41 | 3,070 |
| 2005-12-08 | 307,000 | 307,000 | 301,000 | 307,000 | 45 | 3,070 |
| 2005-12-07 | 306,000 | 308,000 | 302,000 | 306,000 | 88 | 3,060 |
| 2005-12-06 | 306,000 | 311,000 | 306,000 | 308,000 | 59 | 3,080 |
| 2005-12-05 | 308,000 | 311,000 | 307,000 | 309,000 | 31 | 3,090 |
| 2005-12-02 | 314,000 | 314,000 | 305,000 | 311,000 | 136 | 3,110 |
| 2005-12-01 | 310,000 | 315,000 | 308,000 | 315,000 | 95 | 3,150 |
| 2005-11-30 | 312,000 | 312,000 | 306,000 | 311,000 | 71 | 3,110 |
| 2005-11-29 | 314,000 | 316,000 | 312,000 | 312,000 | 41 | 3,120 |
| 2005-11-28 | 313,000 | 318,000 | 310,000 | 317,000 | 65 | 3,170 |
| 2005-11-25 | 318,000 | 318,000 | 312,000 | 313,000 | 28 | 3,130 |
| 2005-11-24 | 320,000 | 324,000 | 314,000 | 318,000 | 117 | 3,180 |
| 2005-11-22 | 321,000 | 325,000 | 318,000 | 320,000 | 72 | 3,200 |
| 2005-11-21 | 322,000 | 326,000 | 317,000 | 317,000 | 125 | 3,170 |
| 2005-11-18 | 310,000 | 319,000 | 310,000 | 319,000 | 68 | 3,190 |
| 2005-11-17 | 311,000 | 314,000 | 309,000 | 311,000 | 21 | 3,110 |
| 2005-11-16 | 308,000 | 313,000 | 307,000 | 310,000 | 54 | 3,100 |
| 2005-11-15 | 312,000 | 312,000 | 308,000 | 308,000 | 39 | 3,080 |
| 2005-11-14 | 310,000 | 313,000 | 309,000 | 310,000 | 51 | 3,100 |
| 2005-11-11 | 307,000 | 311,000 | 307,000 | 310,000 | 47 | 3,100 |
| 2005-11-10 | 307,000 | 309,000 | 306,000 | 306,000 | 61 | 3,060 |
| 2005-11-09 | 311,000 | 311,000 | 306,000 | 307,000 | 61 | 3,070 |
| 2005-11-08 | 312,000 | 312,000 | 309,000 | 312,000 | 44 | 3,120 |
| 2005-11-07 | 309,000 | 312,000 | 309,000 | 312,000 | 53 | 3,120 |
| 2005-11-04 | 306,000 | 309,000 | 305,000 | 309,000 | 64 | 3,090 |
| 2005-11-02 | 309,000 | 309,000 | 306,000 | 306,000 | 46 | 3,060 |
| 2005-11-01 | 312,000 | 312,000 | 304,000 | 305,000 | 111 | 3,050 |
| 2005-10-31 | 315,000 | 319,000 | 312,000 | 314,000 | 32 | 3,140 |
| 2005-10-28 | 309,000 | 313,000 | 309,000 | 313,000 | 59 | 3,130 |
| 2005-10-27 | 311,000 | 314,000 | 309,000 | 309,000 | 102 | 3,090 |
| 2005-10-26 | 310,000 | 310,000 | 307,000 | 309,000 | 40 | 3,090 |
| 2005-10-25 | 308,000 | 310,000 | 306,000 | 309,000 | 53 | 3,090 |
| 2005-10-24 | 310,000 | 311,000 | 307,000 | 307,000 | 42 | 3,070 |
| 2005-10-21 | 310,000 | 311,000 | 307,000 | 307,000 | 71 | 3,070 |
| 2005-10-20 | 313,000 | 320,000 | 307,000 | 307,000 | 81 | 3,070 |
| 2005-10-19 | 309,000 | 311,000 | 305,000 | 311,000 | 38 | 3,110 |
| 2005-10-18 | 310,000 | 311,000 | 309,000 | 310,000 | 17 | 3,100 |
| 2005-10-17 | 312,000 | 312,000 | 308,000 | 308,000 | 36 | 3,080 |
| 2005-10-14 | 310,000 | 311,000 | 308,000 | 310,000 | 15 | 3,100 |
| 2005-10-13 | 315,000 | 315,000 | 303,000 | 311,000 | 133 | 3,110 |
| 2005-10-12 | 312,000 | 320,000 | 311,000 | 317,000 | 42 | 3,170 |
| 2005-10-11 | 312,000 | 319,000 | 310,000 | 315,000 | 63 | 3,150 |
| 2005-10-07 | 319,000 | 319,000 | 311,000 | 319,000 | 60 | 3,190 |
| 2005-10-06 | 319,000 | 320,000 | 319,000 | 319,000 | 11 | 3,190 |
| 2005-10-05 | 318,000 | 322,000 | 318,000 | 320,000 | 25 | 3,200 |
| 2005-10-04 | 324,000 | 324,000 | 318,000 | 319,000 | 38 | 3,190 |
| 2005-10-03 | 320,000 | 327,000 | 320,000 | 323,000 | 16 | 3,230 |
| 2005-09-30 | 322,000 | 327,000 | 317,000 | 322,000 | 25 | 3,220 |
| 2005-09-29 | 321,000 | 326,000 | 312,000 | 318,000 | 54 | 3,180 |
| 2005-09-28 | 326,000 | 329,000 | 321,000 | 321,000 | 46 | 3,210 |
| 2005-09-27 | 338,000 | 338,000 | 327,000 | 327,000 | 11 | 3,270 |
| 2005-09-26 | 344,000 | 344,000 | 335,000 | 335,000 | 51 | 3,350 |
| 2005-09-22 | 321,000 | 332,000 | 321,000 | 332,000 | 51 | 3,320 |
| 2005-09-21 | 321,000 | 325,000 | 321,000 | 325,000 | 40 | 3,250 |
| 2005-09-20 | 332,000 | 332,000 | 322,000 | 325,000 | 38 | 3,250 |
| 2005-09-16 | 326,000 | 328,000 | 324,000 | 327,000 | 58 | 3,270 |
| 2005-09-15 | 335,000 | 335,000 | 327,000 | 329,000 | 86 | 3,290 |
| 2005-09-14 | 345,000 | 347,000 | 334,000 | 337,000 | 144 | 3,370 |
| 2005-09-13 | 332,000 | 367,000 | 332,000 | 339,000 | 535 | 3,390 |
| 2005-09-12 | 320,000 | 330,000 | 320,000 | 323,000 | 83 | 3,230 |
| 2005-09-09 | 309,000 | 316,000 | 309,000 | 316,000 | 38 | 3,160 |
| 2005-09-08 | 311,000 | 311,000 | 303,000 | 309,000 | 84 | 3,090 |
| 2005-09-07 | 309,000 | 311,000 | 306,000 | 306,000 | 51 | 3,060 |
| 2005-09-06 | 308,000 | 311,000 | 305,000 | 308,000 | 41 | 3,080 |
| 2005-09-05 | 312,000 | 312,000 | 305,000 | 308,000 | 21 | 3,080 |
| 2005-09-02 | 317,000 | 317,000 | 310,000 | 312,000 | 67 | 3,120 |
| 2005-09-01 | 324,000 | 324,000 | 318,000 | 318,000 | 62 | 3,180 |
| 2005-08-31 | 329,000 | 329,000 | 321,000 | 322,000 | 25 | 3,220 |
| 2005-08-30 | 323,000 | 323,000 | 321,000 | 321,000 | 8 | 3,210 |
| 2005-08-29 | 325,000 | 330,000 | 323,000 | 325,000 | 40 | 3,250 |
| 2005-08-26 | 320,000 | 325,000 | 319,000 | 325,000 | 27 | 3,250 |
| 2005-08-25 | 321,000 | 321,000 | 319,000 | 319,000 | 14 | 3,190 |
| 2005-08-24 | 325,000 | 325,000 | 319,000 | 321,000 | 22 | 3,210 |
| 2005-08-23 | 316,000 | 326,000 | 316,000 | 324,000 | 32 | 3,240 |
| 2005-08-22 | 316,000 | 319,000 | 313,000 | 319,000 | 44 | 3,190 |
| 2005-08-19 | 314,000 | 314,000 | 310,000 | 311,000 | 19 | 3,110 |
| 2005-08-18 | 316,000 | 316,000 | 311,000 | 314,000 | 22 | 3,140 |
| 2005-08-17 | 306,000 | 314,000 | 306,000 | 313,000 | 30 | 3,130 |
| 2005-08-16 | 309,000 | 312,000 | 306,000 | 310,000 | 11 | 3,100 |
| 2005-08-15 | 309,000 | 311,000 | 307,000 | 309,000 | 12 | 3,090 |
| 2005-08-12 | 311,000 | 311,000 | 305,000 | 309,000 | 37 | 3,090 |
| 2005-08-11 | 310,000 | 312,000 | 308,000 | 311,000 | 19 | 3,110 |
| 2005-08-10 | 307,000 | 313,000 | 306,000 | 307,000 | 39 | 3,070 |
| 2005-08-09 | 303,000 | 307,000 | 300,000 | 307,000 | 45 | 3,070 |
| 2005-08-08 | 308,000 | 308,000 | 303,000 | 307,000 | 10 | 3,070 |
| 2005-08-05 | 307,000 | 316,000 | 307,000 | 314,000 | 39 | 3,140 |
| 2005-08-04 | 312,000 | 315,000 | 307,000 | 308,000 | 35 | 3,080 |
| 2005-08-03 | 316,000 | 320,000 | 310,000 | 315,000 | 69 | 3,150 |
| 2005-08-02 | 326,000 | 326,000 | 313,000 | 316,000 | 62 | 3,160 |
| 2005-08-01 | 334,000 | 334,000 | 328,000 | 328,000 | 42 | 3,280 |
| 2005-07-29 | 331,000 | 335,000 | 330,000 | 335,000 | 64 | 3,350 |
| 2005-07-28 | 336,000 | 336,000 | 331,000 | 334,000 | 51 | 3,340 |
| 2005-07-27 | 334,000 | 335,000 | 332,000 | 335,000 | 29 | 3,350 |
| 2005-07-26 | 334,000 | 336,000 | 334,000 | 335,000 | 28 | 3,350 |
| 2005-07-25 | 333,000 | 337,000 | 332,000 | 337,000 | 24 | 3,370 |
| 2005-07-22 | 335,000 | 335,000 | 332,000 | 334,000 | 30 | 3,340 |
| 2005-07-21 | 336,000 | 336,000 | 334,000 | 334,000 | 10 | 3,340 |
| 2005-07-20 | 341,000 | 341,000 | 331,000 | 335,000 | 22 | 3,350 |
| 2005-07-19 | 336,000 | 341,000 | 333,000 | 341,000 | 52 | 3,410 |
| 2005-07-15 | 336,000 | 339,000 | 336,000 | 336,000 | 30 | 3,360 |
| 2005-07-14 | 334,000 | 340,000 | 334,000 | 338,000 | 47 | 3,380 |
| 2005-07-13 | 337,000 | 338,000 | 331,000 | 334,000 | 129 | 3,340 |
| 2005-07-12 | 346,000 | 347,000 | 345,000 | 347,000 | 22 | 3,470 |
| 2005-07-11 | 347,000 | 347,000 | 342,000 | 346,000 | 38 | 3,460 |
| 2005-07-08 | 343,000 | 347,000 | 342,000 | 345,000 | 46 | 3,450 |
| 2005-07-07 | 353,000 | 353,000 | 343,000 | 346,000 | 41 | 3,460 |
| 2005-07-06 | 356,000 | 358,000 | 350,000 | 355,000 | 29 | 3,550 |
| 2005-07-05 | 358,000 | 373,000 | 356,000 | 356,000 | 86 | 3,560 |
| 2005-07-04 | 354,000 | 356,000 | 353,000 | 356,000 | 51 | 3,560 |
| 2005-07-01 | 350,000 | 354,000 | 348,000 | 354,000 | 41 | 3,540 |
| 2005-06-30 | 347,000 | 350,000 | 346,000 | 350,000 | 32 | 3,500 |
| 2005-06-29 | 344,000 | 348,000 | 343,000 | 346,000 | 42 | 3,460 |
| 2005-06-28 | 342,000 | 346,000 | 342,000 | 346,000 | 24 | 3,460 |
| 2005-06-27 | 354,000 | 355,000 | 348,000 | 348,000 | 34 | 3,480 |
| 2005-06-24 | 345,000 | 350,000 | 341,000 | 350,000 | 27 | 3,500 |
| 2005-06-23 | 340,000 | 348,000 | 340,000 | 348,000 | 33 | 3,480 |
| 2005-06-22 | 338,000 | 344,000 | 336,000 | 339,000 | 16 | 3,390 |
| 2005-06-21 | 337,000 | 337,000 | 334,000 | 336,000 | 29 | 3,360 |
| 2005-06-20 | 335,000 | 336,000 | 333,000 | 333,000 | 29 | 3,330 |
| 2005-06-17 | 335,000 | 337,000 | 332,000 | 333,000 | 19 | 3,330 |
| 2005-06-16 | 333,000 | 335,000 | 331,000 | 333,000 | 20 | 3,330 |
| 2005-06-15 | 333,000 | 334,000 | 332,000 | 333,000 | 11 | 3,330 |
| 2005-06-14 | 341,000 | 341,000 | 332,000 | 332,000 | 43 | 3,320 |
| 2005-06-13 | 342,000 | 342,000 | 335,000 | 338,000 | 33 | 3,380 |
| 2005-06-10 | 332,000 | 343,000 | 330,000 | 343,000 | 73 | 3,430 |
| 2005-06-09 | 354,000 | 354,000 | 341,000 | 342,000 | 20 | 3,420 |
| 2005-06-08 | 342,000 | 360,000 | 342,000 | 355,000 | 87 | 3,550 |
| 2005-06-07 | 335,000 | 340,000 | 335,000 | 340,000 | 30 | 3,400 |
| 2005-06-06 | 333,000 | 336,000 | 332,000 | 333,000 | 26 | 3,330 |
| 2005-06-03 | 334,000 | 335,000 | 328,000 | 331,000 | 33 | 3,310 |
| 2005-06-02 | 335,000 | 335,000 | 334,000 | 334,000 | 17 | 3,340 |
| 2005-06-01 | 340,000 | 342,000 | 333,000 | 333,000 | 25 | 3,330 |
| 2005-05-31 | 339,000 | 339,000 | 334,000 | 338,000 | 12 | 3,380 |
| 2005-05-30 | 338,000 | 343,000 | 338,000 | 338,000 | 12 | 3,380 |
| 2005-05-27 | 326,000 | 338,000 | 326,000 | 338,000 | 18 | 3,380 |
| 2005-05-26 | 327,000 | 331,000 | 323,000 | 323,000 | 14 | 3,230 |
| 2005-05-25 | 333,000 | 334,000 | 325,000 | 332,000 | 23 | 3,320 |
| 2005-05-24 | 347,000 | 347,000 | 330,000 | 332,000 | 56 | 3,320 |
| 2005-05-23 | 353,000 | 353,000 | 346,000 | 349,000 | 23 | 3,490 |
| 2005-05-20 | 344,000 | 344,000 | 342,000 | 344,000 | 12 | 3,440 |
| 2005-05-19 | 336,000 | 341,000 | 331,000 | 340,000 | 27 | 3,400 |
| 2005-05-18 | 335,000 | 340,000 | 324,000 | 334,000 | 70 | 3,340 |
| 2005-05-17 | 350,000 | 355,000 | 331,000 | 331,000 | 76 | 3,310 |
| 2005-05-16 | 358,000 | 358,000 | 345,000 | 345,000 | 57 | 3,450 |
| 2005-05-13 | 357,000 | 358,000 | 348,000 | 358,000 | 50 | 3,580 |
| 2005-05-12 | 368,000 | 368,000 | 358,000 | 358,000 | 58 | 3,580 |
| 2005-05-11 | 362,000 | 369,000 | 358,000 | 364,000 | 101 | 3,640 |
| 2005-05-10 | 365,000 | 406,000 | 365,000 | 375,000 | 349 | 3,750 |
| 2005-05-09 | 360,000 | 365,000 | 360,000 | 365,000 | 54 | 3,650 |
| 2005-05-06 | 353,000 | 359,000 | 349,000 | 352,000 | 32 | 3,520 |
| 2005-05-02 | 353,000 | 353,000 | 348,000 | 348,000 | 10 | 3,480 |
| 2005-04-28 | 353,000 | 353,000 | 346,000 | 346,000 | 19 | 3,460 |
| 2005-04-27 | 356,000 | 356,000 | 345,000 | 352,000 | 18 | 3,520 |
| 2005-04-26 | 348,000 | 353,000 | 346,000 | 346,000 | 28 | 3,460 |
| 2005-04-25 | 343,000 | 350,000 | 343,000 | 350,000 | 8 | 3,500 |
| 2005-04-22 | 354,000 | 355,000 | 349,000 | 350,000 | 31 | 3,500 |
| 2005-04-21 | 344,000 | 347,000 | 340,000 | 344,000 | 21 | 3,440 |
| 2005-04-20 | 343,000 | 349,000 | 341,000 | 349,000 | 24 | 3,490 |
| 2005-04-19 | 333,000 | 343,000 | 333,000 | 343,000 | 21 | 3,430 |
| 2005-04-18 | 344,000 | 344,000 | 336,000 | 336,000 | 37 | 3,360 |
| 2005-04-15 | 350,000 | 354,000 | 349,000 | 349,000 | 39 | 3,490 |
| 2005-04-14 | 359,000 | 359,000 | 351,000 | 354,000 | 45 | 3,540 |
| 2005-04-13 | 370,000 | 370,000 | 355,000 | 365,000 | 84 | 3,650 |
| 2005-04-12 | 382,000 | 393,000 | 361,000 | 374,000 | 122 | 3,740 |
| 2005-04-11 | 360,000 | 384,000 | 356,000 | 380,000 | 244 | 3,800 |
| 2005-04-08 | 360,000 | 360,000 | 354,000 | 354,000 | 43 | 3,540 |
| 2005-04-07 | 360,000 | 360,000 | 350,000 | 360,000 | 36 | 3,600 |
| 2005-04-06 | 360,000 | 365,000 | 355,000 | 355,000 | 121 | 3,550 |
| 2005-04-05 | 344,000 | 352,000 | 339,000 | 352,000 | 48 | 3,520 |
| 2005-04-04 | 342,000 | 344,000 | 336,000 | 336,000 | 19 | 3,360 |
| 2005-04-01 | 335,000 | 348,000 | 335,000 | 344,000 | 22 | 3,440 |
| 2005-03-31 | 322,000 | 335,000 | 322,000 | 330,000 | 38 | 3,300 |
| 2005-03-30 | 343,000 | 343,000 | 330,000 | 330,000 | 35 | 3,300 |
| 2005-03-29 | 342,000 | 348,000 | 340,000 | 343,000 | 40 | 3,430 |
| 2005-03-28 | 338,000 | 347,000 | 338,000 | 342,000 | 15 | 3,420 |
| 2005-03-25 | 360,000 | 364,000 | 335,000 | 345,000 | 69 | 3,450 |
| 2005-03-24 | 353,000 | 360,000 | 350,000 | 358,000 | 111 | 3,580 |
| 2005-03-23 | 340,000 | 347,000 | 338,000 | 345,000 | 54 | 3,450 |
| 2005-03-22 | 345,000 | 346,000 | 332,000 | 333,000 | 58 | 3,330 |
| 2005-03-18 | 330,000 | 333,000 | 325,000 | 332,000 | 33 | 3,320 |
| 2005-03-17 | 321,000 | 329,000 | 318,000 | 325,000 | 57 | 3,250 |
| 2005-03-16 | 330,000 | 330,000 | 321,000 | 322,000 | 78 | 3,220 |
| 2005-03-15 | 341,000 | 345,000 | 331,000 | 331,000 | 50 | 3,310 |
| 2005-03-14 | 343,000 | 345,000 | 342,000 | 342,000 | 42 | 3,420 |
| 2005-03-11 | 341,000 | 344,000 | 341,000 | 344,000 | 21 | 3,440 |
| 2005-03-10 | 342,000 | 347,000 | 342,000 | 345,000 | 23 | 3,450 |
| 2005-03-09 | 347,000 | 348,000 | 341,000 | 346,000 | 32 | 3,460 |
| 2005-03-08 | 353,000 | 353,000 | 344,000 | 347,000 | 53 | 3,470 |
| 2005-03-07 | 355,000 | 358,000 | 351,000 | 352,000 | 116 | 3,520 |
| 2005-03-04 | 344,000 | 356,000 | 341,000 | 352,000 | 636 | 3,520 |
| 2005-03-03 | 364,000 | 364,000 | 364,000 | 364,000 | 48 | 3,640 |
| 2005-03-02 | 418,000 | 418,000 | 413,000 | 414,000 | 21 | 4,140 |
| 2005-03-01 | 413,000 | 414,000 | 406,000 | 410,000 | 42 | 4,100 |
| 2005-02-28 | 410,000 | 412,000 | 408,000 | 409,000 | 33 | 4,090 |
| 2005-02-25 | 413,000 | 413,000 | 403,000 | 405,000 | 37 | 4,050 |
| 2005-02-24 | 413,000 | 416,000 | 411,000 | 413,000 | 30 | 4,130 |
| 2005-02-23 | 402,000 | 409,000 | 402,000 | 409,000 | 21 | 4,090 |
| 2005-02-22 | 419,000 | 419,000 | 406,000 | 406,000 | 39 | 4,060 |
| 2005-02-21 | 403,000 | 409,000 | 400,000 | 409,000 | 49 | 4,090 |
| 2005-02-18 | 399,000 | 405,000 | 397,000 | 398,000 | 45 | 3,980 |
| 2005-02-17 | 400,000 | 401,000 | 395,000 | 397,000 | 92 | 3,970 |
| 2005-02-16 | 408,000 | 409,000 | 401,000 | 407,000 | 40 | 4,070 |
| 2005-02-15 | 413,000 | 417,000 | 401,000 | 409,000 | 60 | 4,090 |
| 2005-02-14 | 420,000 | 425,000 | 418,000 | 418,000 | 73 | 4,180 |
| 2005-02-10 | 414,000 | 414,000 | 406,000 | 412,000 | 73 | 4,120 |
| 2005-02-09 | 431,000 | 431,000 | 410,000 | 415,000 | 145 | 4,150 |
| 2005-02-08 | 446,000 | 455,000 | 426,000 | 432,000 | 119 | 4,320 |
| 2005-02-07 | 441,000 | 453,000 | 440,000 | 446,000 | 85 | 4,460 |
| 2005-02-04 | 463,000 | 463,000 | 436,000 | 439,000 | 201 | 4,390 |
| 2005-02-03 | 490,000 | 490,000 | 458,000 | 473,000 | 317 | 4,730 |
| 2005-02-02 | 461,000 | 495,000 | 460,000 | 495,000 | 525 | 4,950 |
| 2005-02-01 | 444,000 | 465,000 | 437,000 | 456,000 | 451 | 4,560 |
| 2005-01-31 | 412,000 | 440,000 | 412,000 | 434,000 | 117 | 4,340 |
| 2005-01-28 | 419,000 | 419,000 | 410,000 | 411,000 | 53 | 4,110 |
| 2005-01-27 | 430,000 | 430,000 | 416,000 | 419,000 | 131 | 4,190 |
| 2005-01-26 | 416,000 | 440,000 | 415,000 | 418,000 | 262 | 4,180 |
| 2005-01-25 | 410,000 | 416,000 | 406,000 | 412,000 | 117 | 4,120 |
| 2005-01-24 | 395,000 | 410,000 | 390,000 | 410,000 | 65 | 4,100 |
| 2005-01-21 | 394,000 | 404,000 | 390,000 | 395,000 | 40 | 3,950 |
| 2005-01-20 | 403,000 | 408,000 | 395,000 | 397,000 | 80 | 3,970 |
| 2005-01-19 | 410,000 | 417,000 | 407,000 | 410,000 | 68 | 4,100 |
| 2005-01-18 | 414,000 | 424,000 | 400,000 | 407,000 | 108 | 4,070 |
| 2005-01-17 | 403,000 | 419,000 | 403,000 | 413,000 | 68 | 4,130 |
| 2005-01-14 | 385,000 | 413,000 | 385,000 | 403,000 | 108 | 4,030 |
| 2005-01-13 | 410,000 | 410,000 | 393,000 | 394,000 | 116 | 3,940 |
| 2005-01-12 | 425,000 | 425,000 | 415,000 | 415,000 | 112 | 4,150 |
| 2005-01-11 | 416,000 | 425,000 | 403,000 | 425,000 | 146 | 4,250 |
| 2005-01-07 | 423,000 | 430,000 | 412,000 | 415,000 | 156 | 4,150 |
| 2005-01-06 | 435,000 | 438,000 | 412,000 | 425,000 | 278 | 4,250 |
| 2005-01-05 | 380,000 | 426,000 | 373,000 | 425,000 | 580 | 4,250 |
| 2005-01-04 | 348,000 | 380,000 | 347,000 | 376,000 | 159 | 3,760 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-01-27]1株→3株
