6769 ザインエレクトロニクス(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 | 615,000 | 616,000 | 605,000 | 609,000 | 201 | 6,090 |
| 2005-12-29 | 620,000 | 620,000 | 603,000 | 606,000 | 708 | 6,060 |
| 2005-12-28 | 610,000 | 620,000 | 600,000 | 615,000 | 1,013 | 6,150 |
| 2005-12-27 | 594,000 | 629,000 | 580,000 | 614,000 | 1,008 | 6,140 |
| 2005-12-26 | 584,000 | 595,000 | 573,000 | 595,000 | 1,013 | 5,950 |
| 2005-12-22 | 562,000 | 598,000 | 562,000 | 593,000 | 1,699 | 5,930 |
| 2005-12-21 | 555,000 | 562,000 | 551,000 | 558,000 | 880 | 5,580 |
| 2005-12-20 | 520,000 | 563,000 | 520,000 | 555,000 | 1,378 | 5,550 |
| 2005-12-19 | 513,000 | 525,000 | 511,000 | 520,000 | 439 | 5,200 |
| 2005-12-16 | 507,000 | 515,000 | 498,000 | 510,000 | 152 | 5,100 |
| 2005-12-15 | 510,000 | 515,000 | 501,000 | 509,000 | 194 | 5,090 |
| 2005-12-14 | 519,000 | 519,000 | 510,000 | 511,000 | 231 | 5,110 |
| 2005-12-13 | 519,000 | 520,000 | 515,000 | 519,000 | 142 | 5,190 |
| 2005-12-12 | 530,000 | 530,000 | 516,000 | 519,000 | 190 | 5,190 |
| 2005-12-09 | 523,000 | 525,000 | 514,000 | 525,000 | 173 | 5,250 |
| 2005-12-08 | 532,000 | 540,000 | 518,000 | 523,000 | 329 | 5,230 |
| 2005-12-07 | 534,000 | 543,000 | 530,000 | 532,000 | 256 | 5,320 |
| 2005-12-06 | 547,000 | 547,000 | 532,000 | 532,000 | 369 | 5,320 |
| 2005-12-05 | 521,000 | 561,000 | 521,000 | 547,000 | 932 | 5,470 |
| 2005-12-02 | 520,000 | 528,000 | 504,000 | 518,000 | 525 | 5,180 |
| 2005-12-01 | 507,000 | 515,000 | 495,000 | 515,000 | 560 | 5,150 |
| 2005-11-30 | 515,000 | 519,000 | 507,000 | 512,000 | 365 | 5,120 |
| 2005-11-29 | 510,000 | 520,000 | 502,000 | 515,000 | 470 | 5,150 |
| 2005-11-28 | 498,000 | 522,000 | 493,000 | 517,000 | 1,828 | 5,170 |
| 2005-11-25 | 479,000 | 479,000 | 465,000 | 472,000 | 208 | 4,720 |
| 2005-11-24 | 460,000 | 479,000 | 454,000 | 479,000 | 481 | 4,790 |
| 2005-11-22 | 449,000 | 460,000 | 449,000 | 460,000 | 384 | 4,600 |
| 2005-11-21 | 450,000 | 451,000 | 446,000 | 450,000 | 91 | 4,500 |
| 2005-11-18 | 448,000 | 452,000 | 448,000 | 451,000 | 166 | 4,510 |
| 2005-11-17 | 457,000 | 460,000 | 448,000 | 448,000 | 224 | 4,480 |
| 2005-11-16 | 463,000 | 463,000 | 441,000 | 453,000 | 291 | 4,530 |
| 2005-11-15 | 452,000 | 470,000 | 449,000 | 468,000 | 815 | 4,680 |
| 2005-11-14 | 446,000 | 449,000 | 441,000 | 447,000 | 307 | 4,470 |
| 2005-11-11 | 434,000 | 450,000 | 433,000 | 441,000 | 997 | 4,410 |
| 2005-11-10 | 439,000 | 439,000 | 439,000 | 439,000 | 856 | 4,390 |
| 2005-11-09 | 390,000 | 391,000 | 388,000 | 389,000 | 146 | 3,890 |
| 2005-11-08 | 395,000 | 395,000 | 384,000 | 388,000 | 271 | 3,880 |
| 2005-11-07 | 395,000 | 395,000 | 392,000 | 393,000 | 261 | 3,930 |
| 2005-11-04 | 390,000 | 397,000 | 386,000 | 395,000 | 337 | 3,950 |
| 2005-11-02 | 397,000 | 397,000 | 391,000 | 394,000 | 140 | 3,940 |
| 2005-11-01 | 394,000 | 395,000 | 386,000 | 395,000 | 133 | 3,950 |
| 2005-10-31 | 386,000 | 394,000 | 381,000 | 394,000 | 161 | 3,940 |
| 2005-10-28 | 381,000 | 386,000 | 380,000 | 386,000 | 138 | 3,860 |
| 2005-10-27 | 382,000 | 386,000 | 381,000 | 386,000 | 129 | 3,860 |
| 2005-10-26 | 382,000 | 389,000 | 381,000 | 383,000 | 188 | 3,830 |
| 2005-10-25 | 390,000 | 394,000 | 386,000 | 387,000 | 192 | 3,870 |
| 2005-10-24 | 393,000 | 394,000 | 390,000 | 392,000 | 112 | 3,920 |
| 2005-10-21 | 392,000 | 393,000 | 390,000 | 393,000 | 56 | 3,930 |
| 2005-10-20 | 392,000 | 394,000 | 391,000 | 393,000 | 150 | 3,930 |
| 2005-10-19 | 391,000 | 392,000 | 390,000 | 391,000 | 38 | 3,910 |
| 2005-10-18 | 390,000 | 392,000 | 389,000 | 390,000 | 59 | 3,900 |
| 2005-10-17 | 392,000 | 392,000 | 388,000 | 388,000 | 85 | 3,880 |
| 2005-10-14 | 390,000 | 393,000 | 386,000 | 392,000 | 71 | 3,920 |
| 2005-10-13 | 381,000 | 395,000 | 381,000 | 395,000 | 175 | 3,950 |
| 2005-10-12 | 378,000 | 395,000 | 371,000 | 395,000 | 330 | 3,950 |
| 2005-10-11 | 374,000 | 385,000 | 372,000 | 373,000 | 304 | 3,730 |
| 2005-10-07 | 376,000 | 378,000 | 371,000 | 374,000 | 205 | 3,740 |
| 2005-10-06 | 382,000 | 382,000 | 375,000 | 376,000 | 57 | 3,760 |
| 2005-10-05 | 390,000 | 390,000 | 382,000 | 382,000 | 124 | 3,820 |
| 2005-10-04 | 400,000 | 400,000 | 390,000 | 395,000 | 108 | 3,950 |
| 2005-10-03 | 373,000 | 397,000 | 373,000 | 397,000 | 103 | 3,970 |
| 2005-09-30 | 377,000 | 378,000 | 366,000 | 374,000 | 298 | 3,740 |
| 2005-09-29 | 395,000 | 395,000 | 381,000 | 384,000 | 289 | 3,840 |
| 2005-09-28 | 396,000 | 404,000 | 395,000 | 401,000 | 239 | 4,010 |
| 2005-09-27 | 395,000 | 397,000 | 393,000 | 396,000 | 195 | 3,960 |
| 2005-09-26 | 385,000 | 393,000 | 368,000 | 393,000 | 266 | 3,930 |
| 2005-09-22 | 402,000 | 402,000 | 395,000 | 399,000 | 124 | 3,990 |
| 2005-09-21 | 408,000 | 408,000 | 402,000 | 402,000 | 113 | 4,020 |
| 2005-09-20 | 401,000 | 409,000 | 401,000 | 409,000 | 152 | 4,090 |
| 2005-09-16 | 403,000 | 407,000 | 395,000 | 404,000 | 172 | 4,040 |
| 2005-09-15 | 391,000 | 404,000 | 391,000 | 403,000 | 246 | 4,030 |
| 2005-09-14 | 391,000 | 394,000 | 390,000 | 391,000 | 106 | 3,910 |
| 2005-09-13 | 391,000 | 395,000 | 390,000 | 391,000 | 107 | 3,910 |
| 2005-09-12 | 391,000 | 400,000 | 390,000 | 391,000 | 123 | 3,910 |
| 2005-09-09 | 390,000 | 392,000 | 389,000 | 390,000 | 90 | 3,900 |
| 2005-09-08 | 389,000 | 391,000 | 389,000 | 389,000 | 46 | 3,890 |
| 2005-09-07 | 393,000 | 393,000 | 387,000 | 391,000 | 201 | 3,910 |
| 2005-09-06 | 375,000 | 394,000 | 375,000 | 394,000 | 261 | 3,940 |
| 2005-09-05 | 376,000 | 378,000 | 372,000 | 373,000 | 61 | 3,730 |
| 2005-09-02 | 380,000 | 380,000 | 372,000 | 376,000 | 103 | 3,760 |
| 2005-09-01 | 376,000 | 382,000 | 376,000 | 382,000 | 61 | 3,820 |
| 2005-08-31 | 375,000 | 381,000 | 371,000 | 380,000 | 108 | 3,800 |
| 2005-08-30 | 377,000 | 380,000 | 375,000 | 379,000 | 45 | 3,790 |
| 2005-08-29 | 381,000 | 382,000 | 375,000 | 377,000 | 26 | 3,770 |
| 2005-08-26 | 381,000 | 385,000 | 378,000 | 378,000 | 47 | 3,780 |
| 2005-08-25 | 380,000 | 384,000 | 376,000 | 380,000 | 115 | 3,800 |
| 2005-08-24 | 377,000 | 379,000 | 375,000 | 378,000 | 74 | 3,780 |
| 2005-08-23 | 376,000 | 376,000 | 373,000 | 374,000 | 55 | 3,740 |
| 2005-08-22 | 374,000 | 377,000 | 371,000 | 374,000 | 121 | 3,740 |
| 2005-08-19 | 374,000 | 379,000 | 374,000 | 374,000 | 97 | 3,740 |
| 2005-08-18 | 375,000 | 379,000 | 373,000 | 375,000 | 142 | 3,750 |
| 2005-08-17 | 379,000 | 384,000 | 377,000 | 380,000 | 113 | 3,800 |
| 2005-08-16 | 377,000 | 385,000 | 377,000 | 384,000 | 49 | 3,840 |
| 2005-08-15 | 379,000 | 384,000 | 376,000 | 376,000 | 103 | 3,760 |
| 2005-08-12 | 391,000 | 392,000 | 376,000 | 378,000 | 261 | 3,780 |
| 2005-08-11 | 390,000 | 394,000 | 386,000 | 390,000 | 146 | 3,900 |
| 2005-08-10 | 396,000 | 402,000 | 377,000 | 385,000 | 604 | 3,850 |
| 2005-08-09 | 400,000 | 408,000 | 392,000 | 401,000 | 153 | 4,010 |
| 2005-08-08 | 400,000 | 400,000 | 392,000 | 392,000 | 245 | 3,920 |
| 2005-08-05 | 404,000 | 404,000 | 397,000 | 398,000 | 212 | 3,980 |
| 2005-08-04 | 403,000 | 405,000 | 400,000 | 405,000 | 95 | 4,050 |
| 2005-08-03 | 407,000 | 412,000 | 400,000 | 405,000 | 189 | 4,050 |
| 2005-08-02 | 401,000 | 406,000 | 401,000 | 405,000 | 129 | 4,050 |
| 2005-08-01 | 402,000 | 405,000 | 400,000 | 405,000 | 121 | 4,050 |
| 2005-07-29 | 405,000 | 410,000 | 400,000 | 407,000 | 172 | 4,070 |
| 2005-07-28 | 409,000 | 410,000 | 405,000 | 405,000 | 66 | 4,050 |
| 2005-07-27 | 410,000 | 410,000 | 403,000 | 409,000 | 102 | 4,090 |
| 2005-07-26 | 413,000 | 413,000 | 410,000 | 410,000 | 35 | 4,100 |
| 2005-07-25 | 412,000 | 415,000 | 410,000 | 413,000 | 86 | 4,130 |
| 2005-07-22 | 413,000 | 414,000 | 411,000 | 413,000 | 107 | 4,130 |
| 2005-07-21 | 413,000 | 417,000 | 413,000 | 413,000 | 58 | 4,130 |
| 2005-07-20 | 420,000 | 420,000 | 412,000 | 416,000 | 176 | 4,160 |
| 2005-07-19 | 427,000 | 427,000 | 420,000 | 422,000 | 51 | 4,220 |
| 2005-07-15 | 420,000 | 431,000 | 416,000 | 429,000 | 293 | 4,290 |
| 2005-07-14 | 419,000 | 419,000 | 413,000 | 419,000 | 93 | 4,190 |
| 2005-07-13 | 420,000 | 420,000 | 411,000 | 419,000 | 93 | 4,190 |
| 2005-07-12 | 420,000 | 421,000 | 416,000 | 420,000 | 89 | 4,200 |
| 2005-07-11 | 421,000 | 421,000 | 417,000 | 419,000 | 50 | 4,190 |
| 2005-07-08 | 411,000 | 421,000 | 410,000 | 416,000 | 103 | 4,160 |
| 2005-07-07 | 420,000 | 423,000 | 419,000 | 420,000 | 92 | 4,200 |
| 2005-07-06 | 416,000 | 422,000 | 406,000 | 421,000 | 192 | 4,210 |
| 2005-07-05 | 422,000 | 425,000 | 416,000 | 416,000 | 109 | 4,160 |
| 2005-07-04 | 426,000 | 428,000 | 422,000 | 425,000 | 119 | 4,250 |
| 2005-07-01 | 426,000 | 431,000 | 425,000 | 431,000 | 87 | 4,310 |
| 2005-06-30 | 430,000 | 431,000 | 419,000 | 431,000 | 189 | 4,310 |
| 2005-06-29 | 433,000 | 434,000 | 430,000 | 433,000 | 140 | 4,330 |
| 2005-06-28 | 431,000 | 436,000 | 431,000 | 433,000 | 64 | 4,330 |
| 2005-06-27 | 444,000 | 444,000 | 435,000 | 439,000 | 46 | 4,390 |
| 2005-06-24 | 426,000 | 448,000 | 426,000 | 448,000 | 269 | 4,480 |
| 2005-06-23 | 440,000 | 448,000 | 436,000 | 441,000 | 229 | 4,410 |
| 2005-06-22 | 435,000 | 448,000 | 435,000 | 441,000 | 285 | 4,410 |
| 2005-06-21 | 453,000 | 455,000 | 430,000 | 435,000 | 274 | 4,350 |
| 2005-06-20 | 445,000 | 459,000 | 442,000 | 458,000 | 848 | 4,580 |
| 2005-06-17 | 430,000 | 439,000 | 430,000 | 436,000 | 368 | 4,360 |
| 2005-06-16 | 418,000 | 432,000 | 417,000 | 428,000 | 390 | 4,280 |
| 2005-06-15 | 410,000 | 416,000 | 403,000 | 415,000 | 76 | 4,150 |
| 2005-06-14 | 417,000 | 417,000 | 403,000 | 410,000 | 100 | 4,100 |
| 2005-06-13 | 408,000 | 417,000 | 405,000 | 416,000 | 127 | 4,160 |
| 2005-06-10 | 397,000 | 408,000 | 392,000 | 408,000 | 160 | 4,080 |
| 2005-06-09 | 399,000 | 399,000 | 387,000 | 396,000 | 41 | 3,960 |
| 2005-06-08 | 391,000 | 398,000 | 391,000 | 393,000 | 18 | 3,930 |
| 2005-06-07 | 389,000 | 399,000 | 389,000 | 391,000 | 17 | 3,910 |
| 2005-06-06 | 394,000 | 395,000 | 386,000 | 393,000 | 74 | 3,930 |
| 2005-06-03 | 400,000 | 400,000 | 385,000 | 399,000 | 119 | 3,990 |
| 2005-06-02 | 403,000 | 406,000 | 399,000 | 399,000 | 143 | 3,990 |
| 2005-06-01 | 405,000 | 409,000 | 396,000 | 403,000 | 134 | 4,030 |
| 2005-05-31 | 409,000 | 422,000 | 407,000 | 410,000 | 497 | 4,100 |
| 2005-05-30 | 391,000 | 397,000 | 390,000 | 395,000 | 98 | 3,950 |
| 2005-05-27 | 385,000 | 392,000 | 383,000 | 391,000 | 129 | 3,910 |
| 2005-05-26 | 385,000 | 385,000 | 368,000 | 385,000 | 112 | 3,850 |
| 2005-05-25 | 385,000 | 385,000 | 380,000 | 385,000 | 124 | 3,850 |
| 2005-05-24 | 395,000 | 395,000 | 386,000 | 393,000 | 133 | 3,930 |
| 2005-05-23 | 398,000 | 398,000 | 383,000 | 395,000 | 39 | 3,950 |
| 2005-05-20 | 392,000 | 403,000 | 392,000 | 398,000 | 61 | 3,980 |
| 2005-05-19 | 392,000 | 392,000 | 386,000 | 392,000 | 209 | 3,920 |
| 2005-05-18 | 390,000 | 393,000 | 385,000 | 390,000 | 138 | 3,900 |
| 2005-05-17 | 408,000 | 410,000 | 390,000 | 392,000 | 236 | 3,920 |
| 2005-05-16 | 415,000 | 415,000 | 412,000 | 412,000 | 70 | 4,120 |
| 2005-05-13 | 414,000 | 424,000 | 412,000 | 420,000 | 91 | 4,200 |
| 2005-05-12 | 415,000 | 420,000 | 415,000 | 417,000 | 85 | 4,170 |
| 2005-05-11 | 409,000 | 419,000 | 409,000 | 415,000 | 125 | 4,150 |
| 2005-05-10 | 430,000 | 433,000 | 421,000 | 429,000 | 134 | 4,290 |
| 2005-05-09 | 424,000 | 430,000 | 420,000 | 429,000 | 66 | 4,290 |
| 2005-05-06 | 415,000 | 424,000 | 415,000 | 419,000 | 84 | 4,190 |
| 2005-05-02 | 412,000 | 425,000 | 410,000 | 425,000 | 63 | 4,250 |
| 2005-04-28 | 416,000 | 418,000 | 412,000 | 416,000 | 71 | 4,160 |
| 2005-04-27 | 414,000 | 422,000 | 414,000 | 418,000 | 31 | 4,180 |
| 2005-04-26 | 429,000 | 429,000 | 415,000 | 420,000 | 104 | 4,200 |
| 2005-04-25 | 426,000 | 431,000 | 426,000 | 429,000 | 54 | 4,290 |
| 2005-04-22 | 440,000 | 440,000 | 426,000 | 427,000 | 120 | 4,270 |
| 2005-04-21 | 440,000 | 440,000 | 430,000 | 436,000 | 93 | 4,360 |
| 2005-04-20 | 439,000 | 439,000 | 430,000 | 431,000 | 61 | 4,310 |
| 2005-04-19 | 416,000 | 426,000 | 416,000 | 424,000 | 49 | 4,240 |
| 2005-04-18 | 410,000 | 428,000 | 410,000 | 415,000 | 152 | 4,150 |
| 2005-04-15 | 424,000 | 429,000 | 422,000 | 429,000 | 65 | 4,290 |
| 2005-04-14 | 435,000 | 435,000 | 428,000 | 431,000 | 136 | 4,310 |
| 2005-04-13 | 440,000 | 441,000 | 437,000 | 437,000 | 44 | 4,370 |
| 2005-04-12 | 441,000 | 441,000 | 432,000 | 436,000 | 149 | 4,360 |
| 2005-04-11 | 450,000 | 450,000 | 444,000 | 447,000 | 79 | 4,470 |
| 2005-04-08 | 450,000 | 452,000 | 445,000 | 447,000 | 166 | 4,470 |
| 2005-04-07 | 437,000 | 450,000 | 437,000 | 445,000 | 123 | 4,450 |
| 2005-04-06 | 435,000 | 439,000 | 433,000 | 435,000 | 122 | 4,350 |
| 2005-04-05 | 429,000 | 435,000 | 428,000 | 431,000 | 134 | 4,310 |
| 2005-04-04 | 425,000 | 428,000 | 425,000 | 428,000 | 38 | 4,280 |
| 2005-04-01 | 425,000 | 427,000 | 419,000 | 425,000 | 167 | 4,250 |
| 2005-03-31 | 420,000 | 428,000 | 420,000 | 425,000 | 84 | 4,250 |
| 2005-03-30 | 419,000 | 425,000 | 419,000 | 424,000 | 190 | 4,240 |
| 2005-03-29 | 435,000 | 437,000 | 433,000 | 434,000 | 103 | 4,340 |
| 2005-03-28 | 438,000 | 438,000 | 431,000 | 433,000 | 58 | 4,330 |
| 2005-03-25 | 446,000 | 446,000 | 438,000 | 438,000 | 102 | 4,380 |
| 2005-03-24 | 435,000 | 450,000 | 435,000 | 441,000 | 135 | 4,410 |
| 2005-03-23 | 447,000 | 447,000 | 435,000 | 440,000 | 108 | 4,400 |
| 2005-03-22 | 445,000 | 454,000 | 440,000 | 451,000 | 438 | 4,510 |
| 2005-03-18 | 428,000 | 445,000 | 426,000 | 444,000 | 378 | 4,440 |
| 2005-03-17 | 415,000 | 427,000 | 415,000 | 427,000 | 198 | 4,270 |
| 2005-03-16 | 419,000 | 422,000 | 408,000 | 421,000 | 149 | 4,210 |
| 2005-03-15 | 430,000 | 430,000 | 412,000 | 419,000 | 322 | 4,190 |
| 2005-03-14 | 437,000 | 438,000 | 430,000 | 433,000 | 258 | 4,330 |
| 2005-03-11 | 434,000 | 439,000 | 427,000 | 439,000 | 255 | 4,390 |
| 2005-03-10 | 427,000 | 435,000 | 421,000 | 432,000 | 413 | 4,320 |
| 2005-03-09 | 430,000 | 430,000 | 424,000 | 428,000 | 296 | 4,280 |
| 2005-03-08 | 437,000 | 439,000 | 426,000 | 430,000 | 356 | 4,300 |
| 2005-03-07 | 434,000 | 437,000 | 431,000 | 436,000 | 282 | 4,360 |
| 2005-03-04 | 441,000 | 442,000 | 431,000 | 434,000 | 252 | 4,340 |
| 2005-03-03 | 448,000 | 448,000 | 437,000 | 441,000 | 359 | 4,410 |
| 2005-03-02 | 455,000 | 460,000 | 449,000 | 450,000 | 244 | 4,500 |
| 2005-03-01 | 457,000 | 464,000 | 451,000 | 460,000 | 346 | 4,600 |
| 2005-02-28 | 448,000 | 459,000 | 445,000 | 458,000 | 302 | 4,580 |
| 2005-02-25 | 439,000 | 446,000 | 436,000 | 440,000 | 243 | 4,400 |
| 2005-02-24 | 434,000 | 439,000 | 430,000 | 435,000 | 210 | 4,350 |
| 2005-02-23 | 429,000 | 433,000 | 427,000 | 431,000 | 358 | 4,310 |
| 2005-02-22 | 440,000 | 440,000 | 430,000 | 430,000 | 193 | 4,300 |
| 2005-02-21 | 428,000 | 448,000 | 427,000 | 441,000 | 227 | 4,410 |
| 2005-02-18 | 430,000 | 433,000 | 420,000 | 427,000 | 384 | 4,270 |
| 2005-02-17 | 446,000 | 449,000 | 432,000 | 437,000 | 515 | 4,370 |
| 2005-02-16 | 450,000 | 465,000 | 439,000 | 456,000 | 521 | 4,560 |
| 2005-02-15 | 470,000 | 470,000 | 452,000 | 455,000 | 193 | 4,550 |
| 2005-02-14 | 480,000 | 480,000 | 468,000 | 470,000 | 184 | 4,700 |
| 2005-02-10 | 475,000 | 477,000 | 472,000 | 473,000 | 206 | 4,730 |
| 2005-02-09 | 475,000 | 480,000 | 470,000 | 480,000 | 531 | 4,800 |
| 2005-02-08 | 482,000 | 485,000 | 473,000 | 480,000 | 314 | 4,800 |
| 2005-02-07 | 489,000 | 493,000 | 476,000 | 477,000 | 338 | 4,770 |
| 2005-02-04 | 478,000 | 489,000 | 476,000 | 484,000 | 531 | 4,840 |
| 2005-02-03 | 480,000 | 480,000 | 461,000 | 479,000 | 361 | 4,790 |
| 2005-02-02 | 485,000 | 490,000 | 470,000 | 478,000 | 1,231 | 4,780 |
| 2005-02-01 | 445,000 | 475,000 | 439,000 | 475,000 | 1,965 | 4,750 |
| 2005-01-31 | 420,000 | 440,000 | 419,000 | 425,000 | 552 | 4,250 |
| 2005-01-28 | 438,000 | 439,000 | 415,000 | 421,000 | 587 | 4,210 |
| 2005-01-27 | 445,000 | 448,000 | 438,000 | 438,000 | 176 | 4,380 |
| 2005-01-26 | 444,000 | 450,000 | 439,000 | 445,000 | 573 | 4,450 |
| 2005-01-25 | 437,000 | 445,000 | 435,000 | 445,000 | 541 | 4,450 |
| 2005-01-24 | 429,000 | 441,000 | 425,000 | 437,000 | 329 | 4,370 |
| 2005-01-21 | 429,000 | 436,000 | 415,000 | 431,000 | 415 | 4,310 |
| 2005-01-20 | 436,000 | 443,000 | 430,000 | 435,000 | 361 | 4,350 |
| 2005-01-19 | 438,000 | 443,000 | 427,000 | 443,000 | 532 | 4,430 |
| 2005-01-18 | 439,000 | 450,000 | 436,000 | 440,000 | 954 | 4,400 |
| 2005-01-17 | 428,000 | 440,000 | 423,000 | 439,000 | 1,088 | 4,390 |
| 2005-01-14 | 411,000 | 427,000 | 411,000 | 426,000 | 1,014 | 4,260 |
| 2005-01-13 | 406,000 | 414,000 | 405,000 | 412,000 | 334 | 4,120 |
| 2005-01-12 | 415,000 | 417,000 | 405,000 | 409,000 | 429 | 4,090 |
| 2005-01-11 | 407,000 | 418,000 | 407,000 | 416,000 | 1,102 | 4,160 |
| 2005-01-07 | 385,000 | 411,000 | 385,000 | 402,000 | 1,668 | 4,020 |
| 2005-01-06 | 382,000 | 385,000 | 380,000 | 384,000 | 409 | 3,840 |
| 2005-01-05 | 381,000 | 386,000 | 378,000 | 385,000 | 778 | 3,850 |
| 2005-01-04 | 381,000 | 383,000 | 375,000 | 382,000 | 112 | 3,820 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2002-12-25]1株→3株 [2001-12-25]1株→3株
