6778 (株)アルチザネットワークス 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 | 121,000 | 123,000 | 117,000 | 119,000 | 704 | 1,190 |
| 2005-12-29 | 122,000 | 125,000 | 120,000 | 123,000 | 1,671 | 1,230 |
| 2005-12-28 | 114,000 | 123,000 | 112,000 | 119,000 | 2,648 | 1,190 |
| 2005-12-27 | 111,000 | 114,000 | 110,000 | 112,000 | 866 | 1,120 |
| 2005-12-26 | 110,000 | 114,000 | 109,000 | 110,000 | 1,119 | 1,100 |
| 2005-12-22 | 107,000 | 111,000 | 105,000 | 108,000 | 1,047 | 1,080 |
| 2005-12-21 | 112,000 | 112,000 | 105,000 | 105,000 | 806 | 1,050 |
| 2005-12-20 | 114,000 | 115,000 | 111,000 | 111,000 | 514 | 1,110 |
| 2005-12-19 | 112,000 | 118,000 | 111,000 | 112,000 | 1,032 | 1,120 |
| 2005-12-16 | 112,000 | 118,000 | 111,000 | 111,000 | 2,125 | 1,110 |
| 2005-12-15 | 111,000 | 115,000 | 108,000 | 108,000 | 1,263 | 1,080 |
| 2005-12-14 | 106,000 | 115,000 | 105,000 | 108,000 | 1,860 | 1,080 |
| 2005-12-13 | 101,000 | 104,000 | 100,000 | 104,000 | 445 | 1,040 |
| 2005-12-12 | 101,000 | 102,000 | 101,000 | 101,000 | 345 | 1,010 |
| 2005-12-09 | 100,000 | 103,000 | 99,000 | 103,000 | 693 | 1,030 |
| 2005-12-08 | 101,000 | 108,000 | 101,000 | 103,000 | 626 | 1,030 |
| 2005-12-07 | 103,000 | 104,000 | 101,000 | 102,000 | 356 | 1,020 |
| 2005-12-06 | 100,000 | 106,000 | 99,800 | 103,000 | 512 | 1,030 |
| 2005-12-05 | 104,000 | 104,000 | 99,000 | 101,000 | 535 | 1,010 |
| 2005-12-02 | 104,000 | 105,000 | 102,000 | 103,000 | 447 | 1,030 |
| 2005-12-01 | 107,000 | 107,000 | 104,000 | 106,000 | 370 | 1,060 |
| 2005-11-30 | 106,000 | 107,000 | 105,000 | 106,000 | 277 | 1,060 |
| 2005-11-29 | 110,000 | 110,000 | 106,000 | 107,000 | 225 | 1,070 |
| 2005-11-28 | 108,000 | 112,000 | 103,000 | 108,000 | 607 | 1,080 |
| 2005-11-25 | 110,000 | 111,000 | 105,000 | 105,000 | 577 | 1,050 |
| 2005-11-24 | 114,000 | 114,000 | 108,000 | 110,000 | 569 | 1,100 |
| 2005-11-22 | 112,000 | 120,000 | 110,000 | 112,000 | 3,018 | 1,120 |
| 2005-11-21 | 103,000 | 120,000 | 101,000 | 113,000 | 5,675 | 1,130 |
| 2005-11-18 | 100,000 | 102,000 | 100,000 | 101,000 | 573 | 1,010 |
| 2005-11-17 | 104,000 | 104,000 | 99,000 | 100,000 | 1,785 | 1,000 |
| 2005-11-16 | 95,800 | 106,000 | 95,600 | 106,000 | 2,531 | 1,060 |
| 2005-11-15 | 95,600 | 96,500 | 95,400 | 95,600 | 75 | 956 |
| 2005-11-14 | 96,700 | 97,400 | 95,600 | 95,600 | 180 | 956 |
| 2005-11-11 | 96,500 | 97,000 | 95,600 | 96,100 | 223 | 961 |
| 2005-11-10 | 95,800 | 96,700 | 95,800 | 96,300 | 107 | 963 |
| 2005-11-09 | 95,100 | 96,800 | 95,100 | 95,800 | 188 | 958 |
| 2005-11-08 | 95,600 | 95,800 | 95,100 | 95,700 | 161 | 957 |
| 2005-11-07 | 97,300 | 97,300 | 95,800 | 96,100 | 244 | 961 |
| 2005-11-04 | 97,500 | 98,000 | 97,000 | 97,600 | 178 | 976 |
| 2005-11-02 | 98,400 | 98,400 | 97,500 | 97,500 | 126 | 975 |
| 2005-11-01 | 98,400 | 99,000 | 97,600 | 98,500 | 94 | 985 |
| 2005-10-31 | 98,600 | 98,900 | 97,800 | 98,700 | 78 | 987 |
| 2005-10-28 | 97,600 | 98,200 | 97,100 | 98,200 | 161 | 982 |
| 2005-10-27 | 96,900 | 98,300 | 96,800 | 98,000 | 148 | 980 |
| 2005-10-26 | 96,500 | 97,900 | 96,500 | 97,800 | 124 | 978 |
| 2005-10-25 | 97,000 | 99,000 | 97,000 | 97,100 | 207 | 971 |
| 2005-10-24 | 98,000 | 99,900 | 97,600 | 99,000 | 219 | 990 |
| 2005-10-21 | 97,600 | 99,900 | 97,000 | 98,000 | 212 | 980 |
| 2005-10-20 | 99,200 | 99,800 | 96,100 | 99,400 | 162 | 994 |
| 2005-10-19 | 97,500 | 100,000 | 95,500 | 100,000 | 385 | 1,000 |
| 2005-10-18 | 98,000 | 98,300 | 97,300 | 97,600 | 87 | 976 |
| 2005-10-17 | 99,000 | 99,500 | 96,900 | 97,000 | 222 | 970 |
| 2005-10-14 | 99,700 | 99,900 | 99,100 | 99,100 | 161 | 991 |
| 2005-10-13 | 101,000 | 101,000 | 99,300 | 100,000 | 93 | 1,000 |
| 2005-10-12 | 101,000 | 101,000 | 100,000 | 101,000 | 106 | 1,010 |
| 2005-10-11 | 100,000 | 101,000 | 100,000 | 100,000 | 229 | 1,000 |
| 2005-10-07 | 102,000 | 103,000 | 100,000 | 101,000 | 197 | 1,010 |
| 2005-10-06 | 103,000 | 105,000 | 101,000 | 103,000 | 215 | 1,030 |
| 2005-10-05 | 103,000 | 105,000 | 102,000 | 104,000 | 148 | 1,040 |
| 2005-10-04 | 105,000 | 105,000 | 102,000 | 102,000 | 150 | 1,020 |
| 2005-10-03 | 103,000 | 105,000 | 103,000 | 104,000 | 284 | 1,040 |
| 2005-09-30 | 99,400 | 102,000 | 99,200 | 102,000 | 228 | 1,020 |
| 2005-09-29 | 100,000 | 101,000 | 99,500 | 99,500 | 508 | 995 |
| 2005-09-28 | 102,000 | 103,000 | 99,500 | 103,000 | 594 | 1,030 |
| 2005-09-27 | 105,000 | 107,000 | 102,000 | 103,000 | 288 | 1,030 |
| 2005-09-26 | 106,000 | 107,000 | 105,000 | 105,000 | 143 | 1,050 |
| 2005-09-22 | 106,000 | 107,000 | 105,000 | 106,000 | 174 | 1,060 |
| 2005-09-21 | 109,000 | 109,000 | 104,000 | 107,000 | 672 | 1,070 |
| 2005-09-20 | 111,000 | 111,000 | 109,000 | 109,000 | 246 | 1,090 |
| 2005-09-16 | 111,000 | 112,000 | 110,000 | 110,000 | 205 | 1,100 |
| 2005-09-15 | 112,000 | 112,000 | 110,000 | 111,000 | 176 | 1,110 |
| 2005-09-14 | 112,000 | 112,000 | 111,000 | 111,000 | 210 | 1,110 |
| 2005-09-13 | 111,000 | 114,000 | 110,000 | 112,000 | 561 | 1,120 |
| 2005-09-12 | 111,000 | 111,000 | 108,000 | 110,000 | 275 | 1,100 |
| 2005-09-09 | 111,000 | 112,000 | 109,000 | 110,000 | 543 | 1,100 |
| 2005-09-08 | 112,000 | 112,000 | 110,000 | 112,000 | 395 | 1,120 |
| 2005-09-07 | 110,000 | 112,000 | 109,000 | 110,000 | 410 | 1,100 |
| 2005-09-06 | 113,000 | 119,000 | 109,000 | 110,000 | 3,743 | 1,100 |
| 2005-09-05 | 106,000 | 107,000 | 106,000 | 107,000 | 216 | 1,070 |
| 2005-09-02 | 106,000 | 107,000 | 106,000 | 107,000 | 328 | 1,070 |
| 2005-09-01 | 107,000 | 109,000 | 106,000 | 107,000 | 450 | 1,070 |
| 2005-08-31 | 108,000 | 108,000 | 107,000 | 108,000 | 226 | 1,080 |
| 2005-08-30 | 109,000 | 110,000 | 108,000 | 109,000 | 227 | 1,090 |
| 2005-08-29 | 110,000 | 112,000 | 109,000 | 109,000 | 300 | 1,090 |
| 2005-08-26 | 109,000 | 109,000 | 107,000 | 109,000 | 427 | 1,090 |
| 2005-08-25 | 113,000 | 113,000 | 109,000 | 109,000 | 379 | 1,090 |
| 2005-08-24 | 113,000 | 115,000 | 110,000 | 112,000 | 969 | 1,120 |
| 2005-08-23 | 110,000 | 126,000 | 110,000 | 116,000 | 4,458 | 1,160 |
| 2005-08-22 | 108,000 | 110,000 | 108,000 | 108,000 | 108 | 1,080 |
| 2005-08-19 | 110,000 | 110,000 | 109,000 | 110,000 | 77 | 1,100 |
| 2005-08-18 | 108,000 | 110,000 | 107,000 | 109,000 | 142 | 1,090 |
| 2005-08-17 | 108,000 | 109,000 | 107,000 | 107,000 | 177 | 1,070 |
| 2005-08-16 | 109,000 | 110,000 | 108,000 | 109,000 | 49 | 1,090 |
| 2005-08-15 | 110,000 | 110,000 | 108,000 | 108,000 | 113 | 1,080 |
| 2005-08-12 | 110,000 | 110,000 | 107,000 | 110,000 | 153 | 1,100 |
| 2005-08-11 | 112,000 | 112,000 | 109,000 | 109,000 | 125 | 1,090 |
| 2005-08-10 | 108,000 | 112,000 | 108,000 | 111,000 | 97 | 1,110 |
| 2005-08-09 | 106,000 | 110,000 | 106,000 | 108,000 | 123 | 1,080 |
| 2005-08-08 | 104,000 | 106,000 | 100,000 | 106,000 | 331 | 1,060 |
| 2005-08-05 | 109,000 | 110,000 | 107,000 | 108,000 | 142 | 1,080 |
| 2005-08-04 | 111,000 | 112,000 | 107,000 | 112,000 | 360 | 1,120 |
| 2005-08-03 | 111,000 | 112,000 | 110,000 | 112,000 | 248 | 1,120 |
| 2005-08-02 | 112,000 | 113,000 | 110,000 | 112,000 | 392 | 1,120 |
| 2005-08-01 | 113,000 | 114,000 | 112,000 | 112,000 | 153 | 1,120 |
| 2005-07-29 | 114,000 | 115,000 | 112,000 | 114,000 | 388 | 1,140 |
| 2005-07-28 | 115,000 | 116,000 | 114,000 | 114,000 | 230 | 1,140 |
| 2005-07-27 | 114,000 | 117,000 | 114,000 | 115,000 | 255 | 1,150 |
| 2005-07-26 | 115,000 | 115,000 | 114,000 | 114,000 | 194 | 1,140 |
| 2005-07-25 | 115,000 | 115,000 | 113,000 | 115,000 | 360 | 1,150 |
| 2005-07-22 | 115,000 | 116,000 | 114,000 | 116,000 | 215 | 1,160 |
| 2005-07-21 | 116,000 | 117,000 | 113,000 | 116,000 | 469 | 1,160 |
| 2005-07-20 | 117,000 | 118,000 | 116,000 | 116,000 | 266 | 1,160 |
| 2005-07-19 | 117,000 | 119,000 | 116,000 | 119,000 | 345 | 1,190 |
| 2005-07-15 | 118,000 | 120,000 | 117,000 | 117,000 | 486 | 1,170 |
| 2005-07-14 | 116,000 | 118,000 | 116,000 | 117,000 | 740 | 1,170 |
| 2005-07-13 | 114,000 | 117,000 | 112,000 | 117,000 | 2,322 | 1,170 |
| 2005-07-12 | 123,000 | 123,000 | 121,000 | 122,000 | 143 | 1,220 |
| 2005-07-11 | 123,000 | 126,000 | 122,000 | 124,000 | 222 | 1,240 |
| 2005-07-08 | 123,000 | 123,000 | 120,000 | 121,000 | 170 | 1,210 |
| 2005-07-07 | 124,000 | 124,000 | 116,000 | 122,000 | 315 | 1,220 |
| 2005-07-06 | 124,000 | 124,000 | 123,000 | 124,000 | 176 | 1,240 |
| 2005-07-05 | 126,000 | 126,000 | 123,000 | 123,000 | 312 | 1,230 |
| 2005-07-04 | 128,000 | 128,000 | 126,000 | 126,000 | 155 | 1,260 |
| 2005-07-01 | 126,000 | 130,000 | 124,000 | 127,000 | 451 | 1,270 |
| 2005-06-30 | 126,000 | 127,000 | 125,000 | 125,000 | 202 | 1,250 |
| 2005-06-29 | 126,000 | 129,000 | 125,000 | 125,000 | 280 | 1,250 |
| 2005-06-28 | 122,000 | 126,000 | 122,000 | 125,000 | 304 | 1,250 |
| 2005-06-27 | 123,000 | 124,000 | 122,000 | 122,000 | 329 | 1,220 |
| 2005-06-24 | 124,000 | 125,000 | 122,000 | 124,000 | 182 | 1,240 |
| 2005-06-23 | 129,000 | 131,000 | 125,000 | 126,000 | 524 | 1,260 |
| 2005-06-22 | 124,000 | 130,000 | 123,000 | 130,000 | 1,617 | 1,300 |
| 2005-06-21 | 120,000 | 124,000 | 119,000 | 123,000 | 1,157 | 1,230 |
| 2005-06-20 | 118,000 | 121,000 | 117,000 | 120,000 | 281 | 1,200 |
| 2005-06-17 | 118,000 | 119,000 | 116,000 | 119,000 | 225 | 1,190 |
| 2005-06-16 | 119,000 | 120,000 | 117,000 | 117,000 | 285 | 1,170 |
| 2005-06-15 | 117,000 | 120,000 | 117,000 | 120,000 | 294 | 1,200 |
| 2005-06-14 | 118,000 | 119,000 | 116,000 | 117,000 | 441 | 1,170 |
| 2005-06-13 | 120,000 | 121,000 | 117,000 | 118,000 | 659 | 1,180 |
| 2005-06-10 | 119,000 | 122,000 | 116,000 | 120,000 | 1,759 | 1,200 |
| 2005-06-09 | 131,000 | 132,000 | 128,000 | 131,000 | 401 | 1,310 |
| 2005-06-08 | 136,000 | 137,000 | 128,000 | 132,000 | 1,517 | 1,320 |
| 2005-06-07 | 141,000 | 144,000 | 128,000 | 130,000 | 4,130 | 1,300 |
| 2005-06-06 | 117,000 | 135,000 | 117,000 | 135,000 | 5,151 | 1,350 |
| 2005-06-03 | 116,000 | 117,000 | 115,000 | 115,000 | 129 | 1,150 |
| 2005-06-02 | 118,000 | 118,000 | 116,000 | 117,000 | 139 | 1,170 |
| 2005-06-01 | 113,000 | 120,000 | 113,000 | 116,000 | 510 | 1,160 |
| 2005-05-31 | 116,000 | 116,000 | 113,000 | 115,000 | 125 | 1,150 |
| 2005-05-30 | 112,000 | 116,000 | 110,000 | 114,000 | 226 | 1,140 |
| 2005-05-27 | 113,000 | 113,000 | 110,000 | 112,000 | 154 | 1,120 |
| 2005-05-26 | 112,000 | 113,000 | 112,000 | 112,000 | 58 | 1,120 |
| 2005-05-25 | 115,000 | 116,000 | 112,000 | 112,000 | 96 | 1,120 |
| 2005-05-24 | 117,000 | 117,000 | 114,000 | 114,000 | 172 | 1,140 |
| 2005-05-23 | 118,000 | 118,000 | 115,000 | 117,000 | 123 | 1,170 |
| 2005-05-20 | 121,000 | 122,000 | 117,000 | 117,000 | 94 | 1,170 |
| 2005-05-19 | 115,000 | 120,000 | 115,000 | 118,000 | 217 | 1,180 |
| 2005-05-18 | 114,000 | 118,000 | 112,000 | 116,000 | 273 | 1,160 |
| 2005-05-17 | 121,000 | 123,000 | 113,000 | 115,000 | 349 | 1,150 |
| 2005-05-16 | 125,000 | 125,000 | 121,000 | 121,000 | 329 | 1,210 |
| 2005-05-13 | 124,000 | 125,000 | 123,000 | 125,000 | 172 | 1,250 |
| 2005-05-12 | 124,000 | 125,000 | 123,000 | 125,000 | 183 | 1,250 |
| 2005-05-11 | 126,000 | 126,000 | 124,000 | 124,000 | 238 | 1,240 |
| 2005-05-10 | 129,000 | 129,000 | 126,000 | 126,000 | 168 | 1,260 |
| 2005-05-09 | 128,000 | 128,000 | 125,000 | 127,000 | 206 | 1,270 |
| 2005-05-06 | 129,000 | 129,000 | 126,000 | 128,000 | 110 | 1,280 |
| 2005-05-02 | 127,000 | 128,000 | 124,000 | 126,000 | 118 | 1,260 |
| 2005-04-28 | 124,000 | 127,000 | 123,000 | 125,000 | 143 | 1,250 |
| 2005-04-27 | 126,000 | 126,000 | 124,000 | 125,000 | 113 | 1,250 |
| 2005-04-26 | 129,000 | 129,000 | 126,000 | 126,000 | 177 | 1,260 |
| 2005-04-25 | 128,000 | 129,000 | 127,000 | 128,000 | 161 | 1,280 |
| 2005-04-22 | 132,000 | 132,000 | 127,000 | 128,000 | 416 | 1,280 |
| 2005-04-21 | 126,000 | 130,000 | 125,000 | 129,000 | 513 | 1,290 |
| 2005-04-20 | 129,000 | 137,000 | 128,000 | 133,000 | 2,030 | 1,330 |
| 2005-04-19 | 119,000 | 124,000 | 119,000 | 121,000 | 207 | 1,210 |
| 2005-04-18 | 122,000 | 122,000 | 115,000 | 119,000 | 306 | 1,190 |
| 2005-04-15 | 126,000 | 127,000 | 125,000 | 125,000 | 191 | 1,250 |
| 2005-04-14 | 128,000 | 128,000 | 126,000 | 126,000 | 133 | 1,260 |
| 2005-04-13 | 130,000 | 131,000 | 128,000 | 128,000 | 272 | 1,280 |
| 2005-04-12 | 130,000 | 134,000 | 128,000 | 131,000 | 418 | 1,310 |
| 2005-04-11 | 133,000 | 134,000 | 128,000 | 129,000 | 342 | 1,290 |
| 2005-04-08 | 134,000 | 135,000 | 133,000 | 133,000 | 339 | 1,330 |
| 2005-04-07 | 132,000 | 134,000 | 129,000 | 134,000 | 347 | 1,340 |
| 2005-04-06 | 133,000 | 137,000 | 131,000 | 132,000 | 733 | 1,320 |
| 2005-04-05 | 130,000 | 132,000 | 127,000 | 130,000 | 424 | 1,300 |
| 2005-04-04 | 126,000 | 132,000 | 126,000 | 130,000 | 391 | 1,300 |
| 2005-04-01 | 125,000 | 127,000 | 125,000 | 127,000 | 187 | 1,270 |
| 2005-03-31 | 124,000 | 128,000 | 124,000 | 125,000 | 95 | 1,250 |
| 2005-03-30 | 125,000 | 126,000 | 122,000 | 123,000 | 184 | 1,230 |
| 2005-03-29 | 125,000 | 128,000 | 124,000 | 126,000 | 99 | 1,260 |
| 2005-03-28 | 127,000 | 128,000 | 124,000 | 125,000 | 178 | 1,250 |
| 2005-03-25 | 127,000 | 128,000 | 125,000 | 127,000 | 226 | 1,270 |
| 2005-03-24 | 128,000 | 129,000 | 127,000 | 128,000 | 112 | 1,280 |
| 2005-03-23 | 129,000 | 130,000 | 128,000 | 129,000 | 172 | 1,290 |
| 2005-03-22 | 129,000 | 131,000 | 128,000 | 129,000 | 161 | 1,290 |
| 2005-03-18 | 130,000 | 130,000 | 128,000 | 129,000 | 182 | 1,290 |
| 2005-03-17 | 128,000 | 130,000 | 127,000 | 130,000 | 169 | 1,300 |
| 2005-03-16 | 130,000 | 131,000 | 129,000 | 129,000 | 193 | 1,290 |
| 2005-03-15 | 132,000 | 132,000 | 130,000 | 131,000 | 241 | 1,310 |
| 2005-03-14 | 133,000 | 134,000 | 131,000 | 133,000 | 252 | 1,330 |
| 2005-03-11 | 134,000 | 135,000 | 130,000 | 133,000 | 348 | 1,330 |
| 2005-03-10 | 133,000 | 134,000 | 132,000 | 132,000 | 319 | 1,320 |
| 2005-03-09 | 136,000 | 137,000 | 134,000 | 135,000 | 276 | 1,350 |
| 2005-03-08 | 135,000 | 137,000 | 134,000 | 135,000 | 204 | 1,350 |
| 2005-03-07 | 136,000 | 138,000 | 135,000 | 135,000 | 147 | 1,350 |
| 2005-03-04 | 139,000 | 139,000 | 135,000 | 135,000 | 249 | 1,350 |
| 2005-03-03 | 137,000 | 144,000 | 137,000 | 138,000 | 916 | 1,380 |
| 2005-03-02 | 133,000 | 137,000 | 132,000 | 137,000 | 371 | 1,370 |
| 2005-03-01 | 134,000 | 135,000 | 131,000 | 133,000 | 427 | 1,330 |
| 2005-02-28 | 134,000 | 136,000 | 131,000 | 134,000 | 347 | 1,340 |
| 2005-02-25 | 133,000 | 135,000 | 133,000 | 133,000 | 238 | 1,330 |
| 2005-02-24 | 135,000 | 136,000 | 133,000 | 135,000 | 136 | 1,350 |
| 2005-02-23 | 137,000 | 138,000 | 134,000 | 134,000 | 287 | 1,340 |
| 2005-02-22 | 136,000 | 141,000 | 136,000 | 139,000 | 357 | 1,390 |
| 2005-02-21 | 134,000 | 137,000 | 133,000 | 136,000 | 182 | 1,360 |
| 2005-02-18 | 133,000 | 133,000 | 129,000 | 132,000 | 269 | 1,320 |
| 2005-02-17 | 133,000 | 136,000 | 132,000 | 132,000 | 378 | 1,320 |
| 2005-02-16 | 139,000 | 141,000 | 134,000 | 136,000 | 382 | 1,360 |
| 2005-02-15 | 141,000 | 142,000 | 139,000 | 139,000 | 108 | 1,390 |
| 2005-02-14 | 140,000 | 143,000 | 140,000 | 142,000 | 169 | 1,420 |
| 2005-02-10 | 139,000 | 144,000 | 138,000 | 143,000 | 287 | 1,430 |
| 2005-02-09 | 143,000 | 144,000 | 139,000 | 140,000 | 393 | 1,400 |
| 2005-02-08 | 143,000 | 145,000 | 142,000 | 144,000 | 206 | 1,440 |
| 2005-02-07 | 147,000 | 149,000 | 145,000 | 145,000 | 151 | 1,450 |
| 2005-02-04 | 148,000 | 148,000 | 142,000 | 147,000 | 486 | 1,470 |
| 2005-02-03 | 148,000 | 150,000 | 148,000 | 149,000 | 198 | 1,490 |
| 2005-02-02 | 151,000 | 151,000 | 147,000 | 148,000 | 261 | 1,480 |
| 2005-02-01 | 154,000 | 154,000 | 148,000 | 149,000 | 388 | 1,490 |
| 2005-01-31 | 148,000 | 153,000 | 146,000 | 153,000 | 557 | 1,530 |
| 2005-01-28 | 148,000 | 150,000 | 147,000 | 148,000 | 438 | 1,480 |
| 2005-01-27 | 153,000 | 153,000 | 148,000 | 150,000 | 512 | 1,500 |
| 2005-01-26 | 157,000 | 157,000 | 150,000 | 150,000 | 597 | 1,500 |
| 2005-01-25 | 157,000 | 162,000 | 153,000 | 155,000 | 3,258 | 1,550 |
| 2005-01-24 | 145,000 | 151,000 | 144,000 | 151,000 | 1,006 | 1,510 |
| 2005-01-21 | 144,000 | 146,000 | 143,000 | 146,000 | 560 | 1,460 |
| 2005-01-20 | 146,000 | 148,000 | 143,000 | 145,000 | 625 | 1,450 |
| 2005-01-19 | 144,000 | 151,000 | 143,000 | 148,000 | 1,792 | 1,480 |
| 2005-01-18 | 145,000 | 146,000 | 141,000 | 143,000 | 525 | 1,430 |
| 2005-01-17 | 142,000 | 147,000 | 140,000 | 146,000 | 745 | 1,460 |
| 2005-01-14 | 140,000 | 143,000 | 138,000 | 140,000 | 400 | 1,400 |
| 2005-01-13 | 144,000 | 144,000 | 141,000 | 142,000 | 365 | 1,420 |
| 2005-01-12 | 143,000 | 147,000 | 140,000 | 146,000 | 592 | 1,460 |
| 2005-01-11 | 148,000 | 148,000 | 144,000 | 146,000 | 769 | 1,460 |
| 2005-01-07 | 142,000 | 149,000 | 142,000 | 148,000 | 1,550 | 1,480 |
| 2005-01-06 | 140,000 | 144,000 | 139,000 | 142,000 | 1,472 | 1,420 |
| 2005-01-05 | 133,000 | 139,000 | 130,000 | 137,000 | 1,016 | 1,370 |
| 2005-01-04 | 136,000 | 137,000 | 133,000 | 134,000 | 204 | 1,340 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2002-01-28]1株→10株
