6786 (株)RVH 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 | 160,000 | 160,000 | 153,000 | 156,000 | 1,152 | 1,560 |
| 2005-12-29 | 157,000 | 158,000 | 154,000 | 156,000 | 794 | 1,560 |
| 2005-12-28 | 151,000 | 152,000 | 147,000 | 152,000 | 537 | 1,520 |
| 2005-12-27 | 156,000 | 156,000 | 151,000 | 152,000 | 638 | 1,520 |
| 2005-12-26 | 157,000 | 160,000 | 153,000 | 154,000 | 2,618 | 1,540 |
| 2005-12-22 | 151,000 | 158,000 | 149,000 | 153,000 | 1,420 | 1,530 |
| 2005-12-21 | 149,000 | 155,000 | 148,000 | 150,000 | 1,807 | 1,500 |
| 2005-12-20 | 147,000 | 150,000 | 147,000 | 149,000 | 691 | 1,490 |
| 2005-12-19 | 149,000 | 153,000 | 146,000 | 149,000 | 1,586 | 1,490 |
| 2005-12-16 | 142,000 | 150,000 | 141,000 | 147,000 | 1,303 | 1,470 |
| 2005-12-15 | 141,000 | 146,000 | 140,000 | 142,000 | 963 | 1,420 |
| 2005-12-14 | 145,000 | 146,000 | 141,000 | 143,000 | 555 | 1,430 |
| 2005-12-13 | 147,000 | 147,000 | 145,000 | 146,000 | 196 | 1,460 |
| 2005-12-12 | 149,000 | 150,000 | 145,000 | 146,000 | 490 | 1,460 |
| 2005-12-09 | 147,000 | 154,000 | 147,000 | 148,000 | 877 | 1,480 |
| 2005-12-08 | 147,000 | 152,000 | 144,000 | 147,000 | 858 | 1,470 |
| 2005-12-07 | 144,000 | 147,000 | 143,000 | 146,000 | 500 | 1,460 |
| 2005-12-06 | 144,000 | 144,000 | 143,000 | 143,000 | 154 | 1,430 |
| 2005-12-05 | 144,000 | 147,000 | 143,000 | 144,000 | 321 | 1,440 |
| 2005-12-02 | 145,000 | 145,000 | 143,000 | 144,000 | 194 | 1,440 |
| 2005-12-01 | 147,000 | 148,000 | 143,000 | 145,000 | 410 | 1,450 |
| 2005-11-30 | 144,000 | 148,000 | 144,000 | 144,000 | 504 | 1,440 |
| 2005-11-29 | 141,000 | 143,000 | 140,000 | 142,000 | 253 | 1,420 |
| 2005-11-28 | 142,000 | 142,000 | 140,000 | 141,000 | 185 | 1,410 |
| 2005-11-25 | 140,000 | 141,000 | 139,000 | 140,000 | 151 | 1,400 |
| 2005-11-24 | 141,000 | 141,000 | 140,000 | 140,000 | 129 | 1,400 |
| 2005-11-22 | 140,000 | 143,000 | 139,000 | 141,000 | 209 | 1,410 |
| 2005-11-21 | 139,000 | 141,000 | 139,000 | 139,000 | 165 | 1,390 |
| 2005-11-18 | 141,000 | 142,000 | 138,000 | 140,000 | 461 | 1,400 |
| 2005-11-17 | 141,000 | 143,000 | 140,000 | 142,000 | 190 | 1,420 |
| 2005-11-16 | 142,000 | 142,000 | 140,000 | 142,000 | 277 | 1,420 |
| 2005-11-15 | 142,000 | 146,000 | 141,000 | 144,000 | 348 | 1,440 |
| 2005-11-14 | 147,000 | 147,000 | 144,000 | 144,000 | 128 | 1,440 |
| 2005-11-11 | 145,000 | 149,000 | 144,000 | 146,000 | 213 | 1,460 |
| 2005-11-10 | 144,000 | 154,000 | 143,000 | 143,000 | 1,289 | 1,430 |
| 2005-11-09 | 142,000 | 144,000 | 142,000 | 142,000 | 76 | 1,420 |
| 2005-11-08 | 141,000 | 145,000 | 141,000 | 144,000 | 122 | 1,440 |
| 2005-11-07 | 142,000 | 145,000 | 139,000 | 141,000 | 225 | 1,410 |
| 2005-11-04 | 140,000 | 142,000 | 140,000 | 142,000 | 135 | 1,420 |
| 2005-11-02 | 142,000 | 147,000 | 139,000 | 140,000 | 429 | 1,400 |
| 2005-11-01 | 143,000 | 144,000 | 143,000 | 143,000 | 54 | 1,430 |
| 2005-10-31 | 144,000 | 145,000 | 142,000 | 142,000 | 218 | 1,420 |
| 2005-10-28 | 143,000 | 144,000 | 142,000 | 144,000 | 206 | 1,440 |
| 2005-10-27 | 146,000 | 147,000 | 143,000 | 146,000 | 199 | 1,460 |
| 2005-10-26 | 148,000 | 149,000 | 143,000 | 146,000 | 313 | 1,460 |
| 2005-10-25 | 152,000 | 152,000 | 145,000 | 150,000 | 473 | 1,500 |
| 2005-10-24 | 144,000 | 156,000 | 143,000 | 153,000 | 844 | 1,530 |
| 2005-10-21 | 143,000 | 145,000 | 141,000 | 142,000 | 167 | 1,420 |
| 2005-10-20 | 142,000 | 145,000 | 140,000 | 144,000 | 252 | 1,440 |
| 2005-10-19 | 143,000 | 143,000 | 140,000 | 140,000 | 71 | 1,400 |
| 2005-10-18 | 140,000 | 144,000 | 138,000 | 141,000 | 156 | 1,410 |
| 2005-10-17 | 140,000 | 143,000 | 138,000 | 141,000 | 218 | 1,410 |
| 2005-10-14 | 141,000 | 142,000 | 139,000 | 139,000 | 90 | 1,390 |
| 2005-10-13 | 143,000 | 143,000 | 140,000 | 140,000 | 110 | 1,400 |
| 2005-10-12 | 142,000 | 143,000 | 140,000 | 142,000 | 113 | 1,420 |
| 2005-10-11 | 140,000 | 143,000 | 140,000 | 142,000 | 100 | 1,420 |
| 2005-10-07 | 141,000 | 143,000 | 139,000 | 139,000 | 157 | 1,390 |
| 2005-10-06 | 145,000 | 145,000 | 140,000 | 142,000 | 95 | 1,420 |
| 2005-10-05 | 142,000 | 147,000 | 141,000 | 145,000 | 169 | 1,450 |
| 2005-10-04 | 142,000 | 143,000 | 139,000 | 139,000 | 113 | 1,390 |
| 2005-10-03 | 141,000 | 143,000 | 141,000 | 141,000 | 81 | 1,410 |
| 2005-09-30 | 138,000 | 139,000 | 137,000 | 139,000 | 112 | 1,390 |
| 2005-09-29 | 142,000 | 142,000 | 138,000 | 139,000 | 117 | 1,390 |
| 2005-09-28 | 137,000 | 143,000 | 137,000 | 140,000 | 193 | 1,400 |
| 2005-09-27 | 142,000 | 143,000 | 138,000 | 139,000 | 316 | 1,390 |
| 2005-09-26 | 144,000 | 144,000 | 140,000 | 141,000 | 267 | 1,410 |
| 2005-09-22 | 145,000 | 147,000 | 144,000 | 144,000 | 161 | 1,440 |
| 2005-09-21 | 148,000 | 148,000 | 145,000 | 146,000 | 151 | 1,460 |
| 2005-09-20 | 150,000 | 150,000 | 146,000 | 148,000 | 311 | 1,480 |
| 2005-09-16 | 150,000 | 151,000 | 149,000 | 151,000 | 139 | 1,510 |
| 2005-09-15 | 150,000 | 150,000 | 148,000 | 149,000 | 225 | 1,490 |
| 2005-09-14 | 151,000 | 152,000 | 150,000 | 152,000 | 181 | 1,520 |
| 2005-09-13 | 151,000 | 152,000 | 151,000 | 152,000 | 102 | 1,520 |
| 2005-09-12 | 154,000 | 154,000 | 151,000 | 152,000 | 186 | 1,520 |
| 2005-09-09 | 153,000 | 153,000 | 151,000 | 153,000 | 140 | 1,530 |
| 2005-09-08 | 153,000 | 154,000 | 151,000 | 152,000 | 174 | 1,520 |
| 2005-09-07 | 151,000 | 156,000 | 149,000 | 153,000 | 538 | 1,530 |
| 2005-09-06 | 150,000 | 152,000 | 149,000 | 149,000 | 157 | 1,490 |
| 2005-09-05 | 150,000 | 151,000 | 149,000 | 151,000 | 75 | 1,510 |
| 2005-09-02 | 152,000 | 153,000 | 149,000 | 151,000 | 217 | 1,510 |
| 2005-09-01 | 154,000 | 155,000 | 151,000 | 152,000 | 232 | 1,520 |
| 2005-08-31 | 150,000 | 155,000 | 146,000 | 154,000 | 506 | 1,540 |
| 2005-08-30 | 153,000 | 153,000 | 148,000 | 150,000 | 416 | 1,500 |
| 2005-08-29 | 156,000 | 156,000 | 148,000 | 151,000 | 451 | 1,510 |
| 2005-08-26 | 157,000 | 162,000 | 154,000 | 155,000 | 501 | 1,550 |
| 2005-08-25 | 156,000 | 158,000 | 153,000 | 156,000 | 772 | 1,560 |
| 2005-08-24 | 151,000 | 167,000 | 150,000 | 159,000 | 5,000 | 1,590 |
| 2005-08-23 | 155,000 | 157,000 | 147,000 | 147,000 | 1,923 | 1,470 |
| 2005-08-22 | 143,000 | 161,000 | 142,000 | 161,000 | 3,043 | 1,610 |
| 2005-08-19 | 139,000 | 142,000 | 139,000 | 141,000 | 220 | 1,410 |
| 2005-08-18 | 145,000 | 145,000 | 134,000 | 139,000 | 913 | 1,390 |
| 2005-08-17 | 144,000 | 144,000 | 142,000 | 143,000 | 98 | 1,430 |
| 2005-08-16 | 145,000 | 145,000 | 143,000 | 144,000 | 132 | 1,440 |
| 2005-08-15 | 142,000 | 146,000 | 142,000 | 144,000 | 186 | 1,440 |
| 2005-08-12 | 146,000 | 146,000 | 141,000 | 144,000 | 501 | 1,440 |
| 2005-08-11 | 140,000 | 148,000 | 135,000 | 146,000 | 2,470 | 1,460 |
| 2005-08-10 | 155,000 | 160,000 | 154,000 | 156,000 | 352 | 1,560 |
| 2005-08-09 | 156,000 | 163,000 | 154,000 | 155,000 | 673 | 1,550 |
| 2005-08-08 | 145,000 | 163,000 | 142,000 | 159,000 | 2,576 | 1,590 |
| 2005-08-05 | 141,000 | 152,000 | 141,000 | 143,000 | 318 | 1,430 |
| 2005-08-04 | 145,000 | 146,000 | 141,000 | 142,000 | 308 | 1,420 |
| 2005-08-03 | 152,000 | 152,000 | 143,000 | 145,000 | 516 | 1,450 |
| 2005-08-02 | 163,000 | 170,000 | 149,000 | 151,000 | 3,095 | 1,510 |
| 2005-08-01 | 150,000 | 160,000 | 150,000 | 160,000 | 1,566 | 1,600 |
| 2005-07-29 | 141,000 | 142,000 | 140,000 | 140,000 | 170 | 1,400 |
| 2005-07-28 | 145,000 | 145,000 | 139,000 | 141,000 | 431 | 1,410 |
| 2005-07-27 | 147,000 | 147,000 | 143,000 | 144,000 | 478 | 1,440 |
| 2005-07-26 | 147,000 | 147,000 | 140,000 | 143,000 | 530 | 1,430 |
| 2005-07-25 | 150,000 | 151,000 | 143,000 | 149,000 | 541 | 1,490 |
| 2005-07-22 | 149,000 | 151,000 | 148,000 | 150,000 | 168 | 1,500 |
| 2005-07-21 | 152,000 | 153,000 | 149,000 | 149,000 | 199 | 1,490 |
| 2005-07-20 | 156,000 | 156,000 | 150,000 | 152,000 | 769 | 1,520 |
| 2005-07-19 | 161,000 | 161,000 | 157,000 | 158,000 | 292 | 1,580 |
| 2005-07-15 | 164,000 | 164,000 | 158,000 | 160,000 | 410 | 1,600 |
| 2005-07-14 | 160,000 | 163,000 | 160,000 | 163,000 | 268 | 1,630 |
| 2005-07-13 | 164,000 | 164,000 | 157,000 | 160,000 | 649 | 1,600 |
| 2005-07-12 | 164,000 | 166,000 | 161,000 | 163,000 | 359 | 1,630 |
| 2005-07-11 | 163,000 | 164,000 | 163,000 | 163,000 | 291 | 1,630 |
| 2005-07-08 | 166,000 | 168,000 | 162,000 | 162,000 | 303 | 1,620 |
| 2005-07-07 | 171,000 | 175,000 | 167,000 | 168,000 | 1,333 | 1,680 |
| 2005-07-06 | 161,000 | 173,000 | 161,000 | 173,000 | 2,662 | 1,730 |
| 2005-07-05 | 161,000 | 163,000 | 159,000 | 163,000 | 302 | 1,630 |
| 2005-07-04 | 162,000 | 162,000 | 159,000 | 161,000 | 373 | 1,610 |
| 2005-07-01 | 165,000 | 165,000 | 160,000 | 161,000 | 695 | 1,610 |
| 2005-06-30 | 166,000 | 167,000 | 163,000 | 167,000 | 412 | 1,670 |
| 2005-06-29 | 167,000 | 169,000 | 164,000 | 165,000 | 239 | 1,650 |
| 2005-06-28 | 165,000 | 172,000 | 161,000 | 167,000 | 556 | 1,670 |
| 2005-06-27 | 167,000 | 167,000 | 162,000 | 165,000 | 303 | 1,650 |
| 2005-06-24 | 169,000 | 169,000 | 162,000 | 168,000 | 323 | 1,680 |
| 2005-06-23 | 172,000 | 176,000 | 167,000 | 170,000 | 536 | 1,700 |
| 2005-06-22 | 166,000 | 177,000 | 164,000 | 174,000 | 1,511 | 1,740 |
| 2005-06-21 | 163,000 | 167,000 | 163,000 | 166,000 | 295 | 1,660 |
| 2005-06-20 | 163,000 | 168,000 | 163,000 | 166,000 | 504 | 1,660 |
| 2005-06-17 | 166,000 | 170,000 | 159,000 | 160,000 | 761 | 1,600 |
| 2005-06-16 | 167,000 | 170,000 | 161,000 | 169,000 | 742 | 1,690 |
| 2005-06-15 | 174,000 | 175,000 | 161,000 | 164,000 | 1,421 | 1,640 |
| 2005-06-14 | 180,000 | 182,000 | 171,000 | 171,000 | 1,641 | 1,710 |
| 2005-06-13 | 195,000 | 197,000 | 182,000 | 182,000 | 3,290 | 1,820 |
| 2005-06-10 | 177,000 | 197,000 | 168,000 | 189,000 | 11,487 | 1,890 |
| 2005-06-09 | 184,000 | 185,000 | 167,000 | 168,000 | 3,705 | 1,680 |
| 2005-06-08 | 220,000 | 237,000 | 178,000 | 182,000 | 15,038 | 1,820 |
| 2005-06-07 | 176,000 | 200,000 | 175,000 | 200,000 | 5,259 | 2,000 |
| 2005-06-06 | 174,000 | 180,000 | 166,000 | 170,000 | 1,937 | 1,700 |
| 2005-06-03 | 163,000 | 186,000 | 160,000 | 176,000 | 8,804 | 1,760 |
| 2005-06-02 | 145,000 | 164,000 | 144,000 | 157,000 | 2,660 | 1,570 |
| 2005-06-01 | 143,000 | 145,000 | 143,000 | 144,000 | 100 | 1,440 |
| 2005-05-31 | 139,000 | 146,000 | 139,000 | 145,000 | 280 | 1,450 |
| 2005-05-30 | 143,000 | 143,000 | 139,000 | 141,000 | 123 | 1,410 |
| 2005-05-27 | 148,000 | 148,000 | 137,000 | 143,000 | 241 | 1,430 |
| 2005-05-26 | 144,000 | 151,000 | 141,000 | 146,000 | 396 | 1,460 |
| 2005-05-25 | 147,000 | 147,000 | 137,000 | 144,000 | 460 | 1,440 |
| 2005-05-24 | 165,000 | 170,000 | 141,000 | 144,000 | 4,293 | 1,440 |
| 2005-05-23 | 147,000 | 153,000 | 145,000 | 153,000 | 1,745 | 1,530 |
| 2005-05-20 | 135,000 | 135,000 | 132,000 | 133,000 | 23 | 1,330 |
| 2005-05-19 | 132,000 | 137,000 | 129,000 | 133,000 | 146 | 1,330 |
| 2005-05-18 | 135,000 | 135,000 | 128,000 | 134,000 | 111 | 1,340 |
| 2005-05-17 | 143,000 | 143,000 | 132,000 | 132,000 | 331 | 1,320 |
| 2005-05-16 | 130,000 | 151,000 | 130,000 | 135,000 | 1,933 | 1,350 |
| 2005-05-13 | 130,000 | 131,000 | 129,000 | 131,000 | 47 | 1,310 |
| 2005-05-12 | 126,000 | 130,000 | 126,000 | 130,000 | 34 | 1,300 |
| 2005-05-11 | 129,000 | 130,000 | 126,000 | 128,000 | 54 | 1,280 |
| 2005-05-10 | 130,000 | 131,000 | 128,000 | 128,000 | 87 | 1,280 |
| 2005-05-09 | 128,000 | 130,000 | 126,000 | 128,000 | 52 | 1,280 |
| 2005-05-06 | 125,000 | 128,000 | 123,000 | 128,000 | 27 | 1,280 |
| 2005-05-02 | 125,000 | 125,000 | 123,000 | 125,000 | 35 | 1,250 |
| 2005-04-28 | 125,000 | 125,000 | 122,000 | 125,000 | 62 | 1,250 |
| 2005-04-27 | 124,000 | 126,000 | 123,000 | 124,000 | 52 | 1,240 |
| 2005-04-26 | 127,000 | 127,000 | 124,000 | 125,000 | 27 | 1,250 |
| 2005-04-25 | 127,000 | 127,000 | 125,000 | 125,000 | 39 | 1,250 |
| 2005-04-22 | 127,000 | 129,000 | 123,000 | 128,000 | 99 | 1,280 |
| 2005-04-21 | 123,000 | 128,000 | 120,000 | 125,000 | 133 | 1,250 |
| 2005-04-20 | 126,000 | 127,000 | 124,000 | 124,000 | 42 | 1,240 |
| 2005-04-19 | 127,000 | 127,000 | 123,000 | 125,000 | 61 | 1,250 |
| 2005-04-18 | 120,000 | 123,000 | 120,000 | 123,000 | 57 | 1,230 |
| 2005-04-15 | 125,000 | 125,000 | 121,000 | 122,000 | 80 | 1,220 |
| 2005-04-14 | 129,000 | 129,000 | 125,000 | 126,000 | 35 | 1,260 |
| 2005-04-13 | 126,000 | 128,000 | 126,000 | 128,000 | 21 | 1,280 |
| 2005-04-12 | 130,000 | 130,000 | 126,000 | 128,000 | 59 | 1,280 |
| 2005-04-11 | 128,000 | 133,000 | 127,000 | 129,000 | 151 | 1,290 |
| 2005-04-08 | 122,000 | 127,000 | 122,000 | 124,000 | 72 | 1,240 |
| 2005-04-07 | 124,000 | 124,000 | 121,000 | 122,000 | 20 | 1,220 |
| 2005-04-06 | 125,000 | 127,000 | 124,000 | 125,000 | 79 | 1,250 |
| 2005-04-05 | 120,000 | 130,000 | 120,000 | 130,000 | 152 | 1,300 |
| 2005-04-04 | 120,000 | 122,000 | 119,000 | 120,000 | 277 | 1,200 |
| 2005-04-01 | 117,000 | 121,000 | 117,000 | 119,000 | 619 | 1,190 |
| 2005-03-31 | 130,000 | 130,000 | 115,000 | 115,000 | 1,305 | 1,150 |
| 2005-03-30 | 138,000 | 138,000 | 132,000 | 135,000 | 121 | 1,350 |
| 2005-03-29 | 139,000 | 143,000 | 139,000 | 141,000 | 40 | 1,410 |
| 2005-03-28 | 139,000 | 142,000 | 139,000 | 141,000 | 99 | 1,410 |
| 2005-03-25 | 141,000 | 145,000 | 139,000 | 142,000 | 55 | 1,420 |
| 2005-03-24 | 141,000 | 141,000 | 140,000 | 141,000 | 66 | 1,410 |
| 2005-03-23 | 142,000 | 142,000 | 139,000 | 140,000 | 57 | 1,400 |
| 2005-03-22 | 143,000 | 143,000 | 140,000 | 140,000 | 62 | 1,400 |
| 2005-03-18 | 139,000 | 143,000 | 138,000 | 142,000 | 107 | 1,420 |
| 2005-03-17 | 137,000 | 139,000 | 136,000 | 137,000 | 27 | 1,370 |
| 2005-03-16 | 139,000 | 140,000 | 136,000 | 140,000 | 75 | 1,400 |
| 2005-03-15 | 140,000 | 142,000 | 140,000 | 141,000 | 102 | 1,410 |
| 2005-03-14 | 143,000 | 144,000 | 139,000 | 142,000 | 81 | 1,420 |
| 2005-03-11 | 144,000 | 144,000 | 140,000 | 143,000 | 81 | 1,430 |
| 2005-03-10 | 143,000 | 149,000 | 143,000 | 148,000 | 89 | 1,480 |
| 2005-03-09 | 143,000 | 143,000 | 139,000 | 143,000 | 192 | 1,430 |
| 2005-03-08 | 149,000 | 149,000 | 140,000 | 143,000 | 134 | 1,430 |
| 2005-03-07 | 150,000 | 150,000 | 147,000 | 149,000 | 134 | 1,490 |
| 2005-03-04 | 146,000 | 150,000 | 144,000 | 150,000 | 235 | 1,500 |
| 2005-03-03 | 151,000 | 152,000 | 143,000 | 145,000 | 360 | 1,450 |
| 2005-03-02 | 143,000 | 150,000 | 143,000 | 150,000 | 428 | 1,500 |
| 2005-03-01 | 143,000 | 144,000 | 138,000 | 143,000 | 196 | 1,430 |
| 2005-02-28 | 136,000 | 144,000 | 136,000 | 143,000 | 241 | 1,430 |
| 2005-02-25 | 134,000 | 135,000 | 132,000 | 135,000 | 74 | 1,350 |
| 2005-02-24 | 135,000 | 135,000 | 130,000 | 132,000 | 113 | 1,320 |
| 2005-02-23 | 130,000 | 135,000 | 130,000 | 134,000 | 147 | 1,340 |
| 2005-02-22 | 140,000 | 144,000 | 135,000 | 135,000 | 138 | 1,350 |
| 2005-02-21 | 132,000 | 138,000 | 132,000 | 138,000 | 122 | 1,380 |
| 2005-02-18 | 132,000 | 132,000 | 128,000 | 128,000 | 47 | 1,280 |
| 2005-02-17 | 131,000 | 132,000 | 128,000 | 132,000 | 68 | 1,320 |
| 2005-02-16 | 133,000 | 134,000 | 131,000 | 132,000 | 41 | 1,320 |
| 2005-02-15 | 139,000 | 139,000 | 135,000 | 135,000 | 90 | 1,350 |
| 2005-02-14 | 137,000 | 144,000 | 135,000 | 139,000 | 395 | 1,390 |
| 2005-02-10 | 133,000 | 135,000 | 130,000 | 135,000 | 89 | 1,350 |
| 2005-02-09 | 131,000 | 134,000 | 131,000 | 132,000 | 166 | 1,320 |
| 2005-02-08 | 133,000 | 133,000 | 131,000 | 131,000 | 65 | 1,310 |
| 2005-02-07 | 132,000 | 133,000 | 130,000 | 131,000 | 34 | 1,310 |
| 2005-02-04 | 134,000 | 134,000 | 130,000 | 131,000 | 67 | 1,310 |
| 2005-02-03 | 131,000 | 132,000 | 130,000 | 132,000 | 83 | 1,320 |
| 2005-02-02 | 135,000 | 137,000 | 131,000 | 133,000 | 251 | 1,330 |
| 2005-02-01 | 140,000 | 143,000 | 135,000 | 137,000 | 243 | 1,370 |
| 2005-01-31 | 136,000 | 138,000 | 134,000 | 138,000 | 166 | 1,380 |
| 2005-01-28 | 135,000 | 140,000 | 132,000 | 134,000 | 462 | 1,340 |
| 2005-01-27 | 149,000 | 158,000 | 128,000 | 131,000 | 2,200 | 1,310 |
| 2005-01-26 | 126,000 | 145,000 | 125,000 | 145,000 | 906 | 1,450 |
| 2005-01-25 | 125,000 | 127,000 | 125,000 | 125,000 | 49 | 1,250 |
| 2005-01-24 | 125,000 | 128,000 | 123,000 | 125,000 | 113 | 1,250 |
| 2005-01-21 | 122,000 | 126,000 | 120,000 | 126,000 | 107 | 1,260 |
| 2005-01-20 | 125,000 | 127,000 | 122,000 | 126,000 | 79 | 1,260 |
| 2005-01-19 | 127,000 | 129,000 | 120,000 | 129,000 | 137 | 1,290 |
| 2005-01-18 | 127,000 | 127,000 | 125,000 | 125,000 | 57 | 1,250 |
| 2005-01-17 | 123,000 | 124,000 | 122,000 | 124,000 | 90 | 1,240 |
| 2005-01-14 | 121,000 | 122,000 | 117,000 | 122,000 | 101 | 1,220 |
| 2005-01-13 | 128,000 | 128,000 | 121,000 | 121,000 | 102 | 1,210 |
| 2005-01-12 | 130,000 | 130,000 | 127,000 | 127,000 | 97 | 1,270 |
| 2005-01-11 | 129,000 | 131,000 | 124,000 | 130,000 | 102 | 1,300 |
| 2005-01-07 | 130,000 | 130,000 | 126,000 | 128,000 | 148 | 1,280 |
| 2005-01-06 | 123,000 | 130,000 | 122,000 | 130,000 | 217 | 1,300 |
| 2005-01-05 | 115,000 | 121,000 | 115,000 | 121,000 | 172 | 1,210 |
| 2005-01-04 | 112,000 | 116,000 | 112,000 | 114,000 | 19 | 1,140 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2001-08-28]1株→3株
