7518 ネットワンシステムズ(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 | 293,000 | 294,000 | 285,000 | 285,000 | 1,727 | 1,425 |
| 2005-12-29 | 290,000 | 295,000 | 288,000 | 295,000 | 5,961 | 1,475 |
| 2005-12-28 | 283,000 | 290,000 | 283,000 | 290,000 | 1,834 | 1,450 |
| 2005-12-27 | 288,000 | 289,000 | 283,000 | 284,000 | 2,608 | 1,420 |
| 2005-12-26 | 289,000 | 291,000 | 286,000 | 289,000 | 4,653 | 1,445 |
| 2005-12-22 | 288,000 | 292,000 | 287,000 | 290,000 | 5,807 | 1,450 |
| 2005-12-21 | 282,000 | 287,000 | 280,000 | 286,000 | 2,660 | 1,430 |
| 2005-12-20 | 281,000 | 282,000 | 277,000 | 282,000 | 3,518 | 1,410 |
| 2005-12-19 | 288,000 | 288,000 | 277,000 | 282,000 | 3,195 | 1,410 |
| 2005-12-16 | 290,000 | 293,000 | 286,000 | 288,000 | 4,779 | 1,440 |
| 2005-12-15 | 286,000 | 293,000 | 282,000 | 293,000 | 7,243 | 1,465 |
| 2005-12-14 | 285,000 | 287,000 | 282,000 | 284,000 | 4,155 | 1,420 |
| 2005-12-13 | 279,000 | 287,000 | 279,000 | 285,000 | 5,424 | 1,425 |
| 2005-12-12 | 276,000 | 281,000 | 276,000 | 279,000 | 3,343 | 1,395 |
| 2005-12-09 | 274,000 | 278,000 | 272,000 | 277,000 | 4,463 | 1,385 |
| 2005-12-08 | 270,000 | 278,000 | 268,000 | 275,000 | 11,266 | 1,375 |
| 2005-12-07 | 266,000 | 271,000 | 264,000 | 269,000 | 7,692 | 1,345 |
| 2005-12-06 | 267,000 | 267,000 | 263,000 | 265,000 | 3,894 | 1,325 |
| 2005-12-05 | 265,000 | 267,000 | 263,000 | 267,000 | 3,289 | 1,335 |
| 2005-12-02 | 262,000 | 267,000 | 261,000 | 267,000 | 6,588 | 1,335 |
| 2005-12-01 | 255,000 | 262,000 | 255,000 | 261,000 | 4,035 | 1,305 |
| 2005-11-30 | 258,000 | 261,000 | 257,000 | 259,000 | 5,401 | 1,295 |
| 2005-11-29 | 258,000 | 261,000 | 256,000 | 258,000 | 2,905 | 1,290 |
| 2005-11-28 | 262,000 | 264,000 | 258,000 | 263,000 | 4,667 | 1,315 |
| 2005-11-25 | 258,000 | 263,000 | 257,000 | 263,000 | 5,332 | 1,315 |
| 2005-11-24 | 259,000 | 262,000 | 256,000 | 258,000 | 8,888 | 1,290 |
| 2005-11-22 | 254,000 | 255,000 | 250,000 | 255,000 | 6,025 | 1,275 |
| 2005-11-21 | 258,000 | 258,000 | 249,000 | 251,000 | 4,463 | 1,255 |
| 2005-11-18 | 255,000 | 260,000 | 254,000 | 259,000 | 6,562 | 1,295 |
| 2005-11-17 | 254,000 | 257,000 | 253,000 | 254,000 | 6,747 | 1,270 |
| 2005-11-16 | 248,000 | 255,000 | 247,000 | 255,000 | 12,676 | 1,275 |
| 2005-11-15 | 247,000 | 249,000 | 245,000 | 246,000 | 3,612 | 1,230 |
| 2005-11-14 | 248,000 | 251,000 | 245,000 | 246,000 | 6,179 | 1,230 |
| 2005-11-11 | 248,000 | 250,000 | 246,000 | 248,000 | 7,151 | 1,240 |
| 2005-11-10 | 242,000 | 249,000 | 241,000 | 247,000 | 10,557 | 1,235 |
| 2005-11-09 | 240,000 | 247,000 | 239,000 | 239,000 | 9,890 | 1,195 |
| 2005-11-08 | 222,000 | 254,000 | 221,000 | 252,000 | 19,044 | 1,260 |
| 2005-11-07 | 223,000 | 223,000 | 221,000 | 223,000 | 3,244 | 1,115 |
| 2005-11-04 | 224,000 | 224,000 | 220,000 | 224,000 | 5,793 | 1,120 |
| 2005-11-02 | 224,000 | 225,000 | 215,000 | 219,000 | 7,329 | 1,095 |
| 2005-11-01 | 226,000 | 226,000 | 223,000 | 224,000 | 2,766 | 1,120 |
| 2005-10-31 | 221,000 | 224,000 | 218,000 | 222,000 | 7,024 | 1,110 |
| 2005-10-28 | 212,000 | 217,000 | 210,000 | 217,000 | 6,978 | 1,085 |
| 2005-10-27 | 214,000 | 214,000 | 210,000 | 212,000 | 4,526 | 1,060 |
| 2005-10-26 | 214,000 | 215,000 | 211,000 | 213,000 | 4,496 | 1,065 |
| 2005-10-25 | 218,000 | 218,000 | 213,000 | 214,000 | 5,196 | 1,070 |
| 2005-10-24 | 215,000 | 216,000 | 213,000 | 214,000 | 4,710 | 1,070 |
| 2005-10-21 | 212,000 | 215,000 | 210,000 | 213,000 | 6,026 | 1,065 |
| 2005-10-20 | 214,000 | 217,000 | 211,000 | 212,000 | 9,036 | 1,060 |
| 2005-10-19 | 208,000 | 217,000 | 205,000 | 212,000 | 18,494 | 1,060 |
| 2005-10-18 | 212,000 | 217,000 | 208,000 | 208,000 | 32,883 | 1,040 |
| 2005-10-17 | 235,000 | 236,000 | 230,000 | 232,000 | 3,814 | 1,160 |
| 2005-10-14 | 239,000 | 239,000 | 236,000 | 237,000 | 2,268 | 1,185 |
| 2005-10-13 | 240,000 | 242,000 | 237,000 | 238,000 | 7,169 | 1,190 |
| 2005-10-12 | 233,000 | 245,000 | 232,000 | 244,000 | 7,918 | 1,220 |
| 2005-10-11 | 243,000 | 244,000 | 228,000 | 231,000 | 11,483 | 1,155 |
| 2005-10-07 | 244,000 | 246,000 | 240,000 | 243,000 | 4,222 | 1,215 |
| 2005-10-06 | 246,000 | 247,000 | 242,000 | 242,000 | 6,419 | 1,210 |
| 2005-10-05 | 245,000 | 251,000 | 243,000 | 250,000 | 20,947 | 1,250 |
| 2005-10-04 | 225,000 | 244,000 | 225,000 | 241,000 | 22,244 | 1,205 |
| 2005-10-03 | 226,000 | 227,000 | 223,000 | 223,000 | 9,236 | 1,115 |
| 2005-09-30 | 226,000 | 227,000 | 222,000 | 223,000 | 9,660 | 1,115 |
| 2005-09-29 | 223,000 | 228,000 | 221,000 | 224,000 | 16,715 | 1,120 |
| 2005-09-28 | 228,000 | 228,000 | 216,000 | 219,000 | 17,977 | 1,095 |
| 2005-09-27 | 232,000 | 234,000 | 226,000 | 228,000 | 11,348 | 1,140 |
| 2005-09-26 | 241,000 | 242,000 | 233,000 | 235,000 | 15,073 | 1,175 |
| 2005-09-22 | 252,000 | 253,000 | 241,000 | 243,000 | 11,679 | 1,215 |
| 2005-09-21 | 259,000 | 260,000 | 251,000 | 253,000 | 7,637 | 1,265 |
| 2005-09-20 | 258,000 | 258,000 | 256,000 | 258,000 | 3,059 | 1,290 |
| 2005-09-16 | 260,000 | 260,000 | 257,000 | 257,000 | 1,923 | 1,285 |
| 2005-09-15 | 260,000 | 260,000 | 257,000 | 260,000 | 5,503 | 1,300 |
| 2005-09-14 | 263,000 | 263,000 | 257,000 | 259,000 | 4,562 | 1,295 |
| 2005-09-13 | 259,000 | 264,000 | 257,000 | 263,000 | 6,366 | 1,315 |
| 2005-09-12 | 259,000 | 262,000 | 257,000 | 257,000 | 5,570 | 1,285 |
| 2005-09-09 | 257,000 | 258,000 | 255,000 | 256,000 | 5,349 | 1,280 |
| 2005-09-08 | 259,000 | 260,000 | 255,000 | 257,000 | 4,384 | 1,285 |
| 2005-09-07 | 264,000 | 265,000 | 258,000 | 260,000 | 3,986 | 1,300 |
| 2005-09-06 | 266,000 | 267,000 | 264,000 | 264,000 | 2,523 | 1,320 |
| 2005-09-05 | 266,000 | 267,000 | 264,000 | 267,000 | 2,318 | 1,335 |
| 2005-09-02 | 270,000 | 272,000 | 265,000 | 267,000 | 4,620 | 1,335 |
| 2005-09-01 | 269,000 | 272,000 | 268,000 | 272,000 | 5,738 | 1,360 |
| 2005-08-31 | 266,000 | 268,000 | 266,000 | 267,000 | 1,827 | 1,335 |
| 2005-08-30 | 267,000 | 268,000 | 265,000 | 266,000 | 2,104 | 1,330 |
| 2005-08-29 | 267,000 | 267,000 | 264,000 | 265,000 | 2,366 | 1,325 |
| 2005-08-26 | 265,000 | 266,000 | 263,000 | 266,000 | 2,569 | 1,330 |
| 2005-08-25 | 264,000 | 266,000 | 263,000 | 266,000 | 2,347 | 1,330 |
| 2005-08-24 | 265,000 | 267,000 | 263,000 | 264,000 | 3,750 | 1,320 |
| 2005-08-23 | 267,000 | 270,000 | 265,000 | 266,000 | 8,178 | 1,330 |
| 2005-08-22 | 264,000 | 265,000 | 260,000 | 262,000 | 5,544 | 1,310 |
| 2005-08-19 | 258,000 | 264,000 | 258,000 | 262,000 | 12,897 | 1,310 |
| 2005-08-18 | 253,000 | 256,000 | 253,000 | 255,000 | 5,726 | 1,275 |
| 2005-08-17 | 251,000 | 257,000 | 251,000 | 252,000 | 11,188 | 1,260 |
| 2005-08-16 | 257,000 | 257,000 | 252,000 | 254,000 | 10,579 | 1,270 |
| 2005-08-15 | 259,000 | 261,000 | 258,000 | 259,000 | 3,761 | 1,295 |
| 2005-08-12 | 263,000 | 263,000 | 260,000 | 262,000 | 3,360 | 1,310 |
| 2005-08-11 | 268,000 | 269,000 | 262,000 | 263,000 | 7,544 | 1,315 |
| 2005-08-10 | 263,000 | 265,000 | 261,000 | 265,000 | 6,612 | 1,325 |
| 2005-08-09 | 261,000 | 264,000 | 259,000 | 261,000 | 9,357 | 1,305 |
| 2005-08-08 | 257,000 | 265,000 | 256,000 | 263,000 | 11,485 | 1,315 |
| 2005-08-05 | 272,000 | 279,000 | 270,000 | 272,000 | 7,536 | 1,360 |
| 2005-08-04 | 278,000 | 280,000 | 275,000 | 276,000 | 3,616 | 1,380 |
| 2005-08-03 | 283,000 | 283,000 | 279,000 | 280,000 | 3,866 | 1,400 |
| 2005-08-02 | 282,000 | 285,000 | 281,000 | 284,000 | 4,813 | 1,420 |
| 2005-08-01 | 288,000 | 289,000 | 283,000 | 283,000 | 4,030 | 1,415 |
| 2005-07-29 | 293,000 | 293,000 | 286,000 | 288,000 | 3,949 | 1,440 |
| 2005-07-28 | 293,000 | 294,000 | 291,000 | 293,000 | 2,543 | 1,465 |
| 2005-07-27 | 292,000 | 294,000 | 290,000 | 292,000 | 4,986 | 1,460 |
| 2005-07-26 | 295,000 | 296,000 | 290,000 | 291,000 | 8,631 | 1,455 |
| 2005-07-25 | 295,000 | 297,000 | 292,000 | 294,000 | 7,360 | 1,470 |
| 2005-07-22 | 286,000 | 298,000 | 285,000 | 294,000 | 30,846 | 1,470 |
| 2005-07-21 | 281,000 | 284,000 | 279,000 | 283,000 | 4,443 | 1,415 |
| 2005-07-20 | 281,000 | 282,000 | 279,000 | 280,000 | 4,178 | 1,400 |
| 2005-07-19 | 283,000 | 283,000 | 277,000 | 280,000 | 6,223 | 1,400 |
| 2005-07-15 | 278,000 | 281,000 | 276,000 | 281,000 | 7,867 | 1,405 |
| 2005-07-14 | 280,000 | 280,000 | 277,000 | 277,000 | 3,284 | 1,385 |
| 2005-07-13 | 280,000 | 280,000 | 278,000 | 280,000 | 3,268 | 1,400 |
| 2005-07-12 | 281,000 | 282,000 | 277,000 | 279,000 | 4,610 | 1,395 |
| 2005-07-11 | 279,000 | 280,000 | 277,000 | 280,000 | 3,111 | 1,400 |
| 2005-07-08 | 277,000 | 281,000 | 274,000 | 275,000 | 7,225 | 1,375 |
| 2005-07-07 | 277,000 | 280,000 | 273,000 | 275,000 | 5,702 | 1,375 |
| 2005-07-06 | 285,000 | 286,000 | 278,000 | 279,000 | 6,351 | 1,395 |
| 2005-07-05 | 285,000 | 286,000 | 283,000 | 285,000 | 2,842 | 1,425 |
| 2005-07-04 | 284,000 | 287,000 | 284,000 | 285,000 | 7,474 | 1,425 |
| 2005-07-01 | 285,000 | 286,000 | 281,000 | 282,000 | 7,786 | 1,410 |
| 2005-06-30 | 287,000 | 290,000 | 284,000 | 286,000 | 4,389 | 1,430 |
| 2005-06-29 | 295,000 | 296,000 | 285,000 | 287,000 | 11,699 | 1,435 |
| 2005-06-28 | 299,000 | 300,000 | 292,000 | 296,000 | 8,156 | 1,480 |
| 2005-06-27 | 301,000 | 301,000 | 298,000 | 300,000 | 2,122 | 1,500 |
| 2005-06-24 | 302,000 | 305,000 | 301,000 | 304,000 | 3,238 | 1,520 |
| 2005-06-23 | 300,000 | 307,000 | 299,000 | 307,000 | 4,423 | 1,535 |
| 2005-06-22 | 297,000 | 301,000 | 297,000 | 300,000 | 4,573 | 1,500 |
| 2005-06-21 | 304,000 | 305,000 | 298,000 | 298,000 | 3,726 | 1,490 |
| 2005-06-20 | 304,000 | 306,000 | 301,000 | 305,000 | 3,200 | 1,525 |
| 2005-06-17 | 306,000 | 306,000 | 301,000 | 304,000 | 2,657 | 1,520 |
| 2005-06-16 | 307,000 | 309,000 | 303,000 | 305,000 | 2,398 | 1,525 |
| 2005-06-15 | 309,000 | 310,000 | 303,000 | 305,000 | 5,392 | 1,525 |
| 2005-06-14 | 316,000 | 316,000 | 307,000 | 309,000 | 6,178 | 1,545 |
| 2005-06-13 | 310,000 | 315,000 | 310,000 | 315,000 | 9,781 | 1,575 |
| 2005-06-10 | 305,000 | 310,000 | 303,000 | 308,000 | 7,679 | 1,540 |
| 2005-06-09 | 307,000 | 311,000 | 301,000 | 302,000 | 16,081 | 1,510 |
| 2005-06-08 | 296,000 | 301,000 | 296,000 | 300,000 | 5,599 | 1,500 |
| 2005-06-07 | 297,000 | 301,000 | 293,000 | 296,000 | 5,093 | 1,480 |
| 2005-06-06 | 291,000 | 299,000 | 290,000 | 298,000 | 4,450 | 1,490 |
| 2005-06-03 | 297,000 | 297,000 | 290,000 | 294,000 | 4,850 | 1,470 |
| 2005-06-02 | 299,000 | 303,000 | 296,000 | 296,000 | 6,230 | 1,480 |
| 2005-06-01 | 296,000 | 301,000 | 294,000 | 297,000 | 6,749 | 1,485 |
| 2005-05-31 | 288,000 | 299,000 | 285,000 | 299,000 | 9,346 | 1,495 |
| 2005-05-30 | 280,000 | 288,000 | 279,000 | 288,000 | 6,967 | 1,440 |
| 2005-05-27 | 285,000 | 285,000 | 279,000 | 281,000 | 4,535 | 1,405 |
| 2005-05-26 | 284,000 | 287,000 | 284,000 | 285,000 | 1,951 | 1,425 |
| 2005-05-25 | 288,000 | 289,000 | 284,000 | 287,000 | 4,219 | 1,435 |
| 2005-05-24 | 291,000 | 293,000 | 286,000 | 288,000 | 4,794 | 1,440 |
| 2005-05-23 | 289,000 | 290,000 | 285,000 | 287,000 | 3,460 | 1,435 |
| 2005-05-20 | 281,000 | 291,000 | 278,000 | 289,000 | 8,443 | 1,445 |
| 2005-05-19 | 277,000 | 281,000 | 273,000 | 281,000 | 6,002 | 1,405 |
| 2005-05-18 | 274,000 | 275,000 | 270,000 | 271,000 | 5,485 | 1,355 |
| 2005-05-17 | 287,000 | 290,000 | 270,000 | 276,000 | 9,032 | 1,380 |
| 2005-05-16 | 293,000 | 295,000 | 283,000 | 285,000 | 4,581 | 1,425 |
| 2005-05-13 | 290,000 | 300,000 | 289,000 | 292,000 | 11,759 | 1,460 |
| 2005-05-12 | 298,000 | 303,000 | 286,000 | 289,000 | 18,464 | 1,445 |
| 2005-05-11 | 270,000 | 295,000 | 268,000 | 290,000 | 26,745 | 1,450 |
| 2005-05-10 | 278,000 | 279,000 | 270,000 | 271,000 | 4,042 | 1,355 |
| 2005-05-09 | 281,000 | 281,000 | 278,000 | 279,000 | 2,664 | 1,395 |
| 2005-05-06 | 276,000 | 281,000 | 273,000 | 281,000 | 3,673 | 1,405 |
| 2005-05-02 | 268,000 | 274,000 | 266,000 | 273,000 | 2,194 | 1,365 |
| 2005-04-28 | 272,000 | 272,000 | 265,000 | 266,000 | 5,162 | 1,330 |
| 2005-04-27 | 276,000 | 279,000 | 272,000 | 275,000 | 4,009 | 1,375 |
| 2005-04-26 | 272,000 | 281,000 | 272,000 | 279,000 | 3,696 | 1,395 |
| 2005-04-25 | 272,000 | 277,000 | 272,000 | 276,000 | 2,806 | 1,380 |
| 2005-04-22 | 277,000 | 280,000 | 275,000 | 276,000 | 4,702 | 1,380 |
| 2005-04-21 | 270,000 | 274,000 | 267,000 | 273,000 | 3,965 | 1,365 |
| 2005-04-20 | 273,000 | 274,000 | 271,000 | 273,000 | 5,067 | 1,365 |
| 2005-04-19 | 268,000 | 272,000 | 266,000 | 269,000 | 5,248 | 1,345 |
| 2005-04-18 | 267,000 | 270,000 | 262,000 | 265,000 | 6,840 | 1,325 |
| 2005-04-15 | 287,000 | 288,000 | 274,000 | 275,000 | 10,297 | 1,375 |
| 2005-04-14 | 284,000 | 291,000 | 283,000 | 290,000 | 17,018 | 1,450 |
| 2005-04-13 | 282,000 | 284,000 | 279,000 | 284,000 | 5,683 | 1,420 |
| 2005-04-12 | 280,000 | 285,000 | 278,000 | 279,000 | 4,836 | 1,395 |
| 2005-04-11 | 284,000 | 286,000 | 279,000 | 279,000 | 9,839 | 1,395 |
| 2005-04-08 | 276,000 | 284,000 | 274,000 | 283,000 | 11,424 | 1,415 |
| 2005-04-07 | 270,000 | 276,000 | 267,000 | 276,000 | 6,106 | 1,380 |
| 2005-04-06 | 273,000 | 275,000 | 269,000 | 270,000 | 6,536 | 1,350 |
| 2005-04-05 | 274,000 | 275,000 | 271,000 | 271,000 | 3,554 | 1,355 |
| 2005-04-04 | 275,000 | 277,000 | 272,000 | 273,000 | 2,660 | 1,365 |
| 2005-04-01 | 275,000 | 279,000 | 273,000 | 278,000 | 3,260 | 1,390 |
| 2005-03-31 | 275,000 | 277,000 | 274,000 | 275,000 | 2,056 | 1,375 |
| 2005-03-30 | 274,000 | 276,000 | 266,000 | 272,000 | 7,572 | 1,360 |
| 2005-03-29 | 282,000 | 284,000 | 276,000 | 278,000 | 6,857 | 1,390 |
| 2005-03-28 | 291,000 | 295,000 | 283,000 | 284,000 | 4,773 | 1,420 |
| 2005-03-25 | 293,000 | 293,000 | 288,000 | 290,000 | 2,461 | 1,450 |
| 2005-03-24 | 300,000 | 300,000 | 288,000 | 290,000 | 6,029 | 1,450 |
| 2005-03-23 | 302,000 | 302,000 | 296,000 | 298,000 | 7,093 | 1,490 |
| 2005-03-22 | 300,000 | 303,000 | 298,000 | 301,000 | 10,720 | 1,505 |
| 2005-03-18 | 291,000 | 297,000 | 290,000 | 296,000 | 6,995 | 1,480 |
| 2005-03-17 | 285,000 | 294,000 | 284,000 | 292,000 | 7,733 | 1,460 |
| 2005-03-16 | 285,000 | 290,000 | 284,000 | 286,000 | 5,828 | 1,430 |
| 2005-03-15 | 291,000 | 293,000 | 285,000 | 285,000 | 8,801 | 1,425 |
| 2005-03-14 | 284,000 | 293,000 | 283,000 | 292,000 | 10,148 | 1,460 |
| 2005-03-11 | 284,000 | 286,000 | 280,000 | 282,000 | 7,288 | 1,410 |
| 2005-03-10 | 288,000 | 291,000 | 281,000 | 282,000 | 13,038 | 1,410 |
| 2005-03-09 | 293,000 | 297,000 | 288,000 | 288,000 | 9,446 | 1,440 |
| 2005-03-08 | 301,000 | 301,000 | 292,000 | 297,000 | 8,914 | 1,485 |
| 2005-03-07 | 297,000 | 303,000 | 296,000 | 301,000 | 13,788 | 1,505 |
| 2005-03-04 | 286,000 | 298,000 | 285,000 | 295,000 | 17,920 | 1,475 |
| 2005-03-03 | 299,000 | 299,000 | 285,000 | 285,000 | 21,372 | 1,425 |
| 2005-03-02 | 309,000 | 309,000 | 298,000 | 299,000 | 14,199 | 1,495 |
| 2005-03-01 | 313,000 | 314,000 | 307,000 | 308,000 | 5,996 | 1,540 |
| 2005-02-28 | 317,000 | 317,000 | 312,000 | 316,000 | 4,103 | 1,580 |
| 2005-02-25 | 307,000 | 314,000 | 304,000 | 313,000 | 6,446 | 1,565 |
| 2005-02-24 | 310,000 | 311,000 | 303,000 | 306,000 | 7,604 | 1,530 |
| 2005-02-23 | 318,000 | 318,000 | 310,000 | 313,000 | 8,504 | 1,565 |
| 2005-02-22 | 323,000 | 326,000 | 318,000 | 320,000 | 3,730 | 1,600 |
| 2005-02-21 | 326,000 | 328,000 | 322,000 | 325,000 | 3,462 | 1,625 |
| 2005-02-18 | 319,000 | 329,000 | 317,000 | 326,000 | 7,097 | 1,630 |
| 2005-02-17 | 325,000 | 327,000 | 313,000 | 316,000 | 9,715 | 1,580 |
| 2005-02-16 | 329,000 | 329,000 | 325,000 | 326,000 | 5,010 | 1,630 |
| 2005-02-15 | 329,000 | 332,000 | 327,000 | 329,000 | 6,420 | 1,645 |
| 2005-02-14 | 341,000 | 341,000 | 323,000 | 325,000 | 13,659 | 1,625 |
| 2005-02-10 | 329,000 | 336,000 | 327,000 | 335,000 | 18,977 | 1,675 |
| 2005-02-09 | 332,000 | 340,000 | 321,000 | 326,000 | 44,791 | 1,630 |
| 2005-02-08 | 389,000 | 404,000 | 352,000 | 357,000 | 21,956 | 1,785 |
| 2005-02-07 | 388,000 | 393,000 | 383,000 | 390,000 | 4,510 | 1,950 |
| 2005-02-04 | 388,000 | 392,000 | 385,000 | 390,000 | 3,322 | 1,950 |
| 2005-02-03 | 393,000 | 394,000 | 389,000 | 391,000 | 3,076 | 1,955 |
| 2005-02-02 | 400,000 | 401,000 | 389,000 | 392,000 | 6,587 | 1,960 |
| 2005-02-01 | 407,000 | 407,000 | 397,000 | 398,000 | 3,106 | 1,990 |
| 2005-01-31 | 400,000 | 408,000 | 396,000 | 407,000 | 7,595 | 2,035 |
| 2005-01-28 | 406,000 | 407,000 | 395,000 | 400,000 | 7,205 | 2,000 |
| 2005-01-27 | 409,000 | 410,000 | 403,000 | 405,000 | 9,959 | 2,025 |
| 2005-01-26 | 424,000 | 427,000 | 421,000 | 424,000 | 2,860 | 2,120 |
| 2005-01-25 | 427,000 | 427,000 | 419,000 | 424,000 | 2,316 | 2,120 |
| 2005-01-24 | 416,000 | 426,000 | 415,000 | 425,000 | 2,225 | 2,125 |
| 2005-01-21 | 412,000 | 421,000 | 412,000 | 420,000 | 3,476 | 2,100 |
| 2005-01-20 | 421,000 | 422,000 | 414,000 | 416,000 | 3,646 | 2,080 |
| 2005-01-19 | 425,000 | 434,000 | 422,000 | 431,000 | 4,419 | 2,155 |
| 2005-01-18 | 419,000 | 424,000 | 418,000 | 421,000 | 3,720 | 2,105 |
| 2005-01-17 | 410,000 | 420,000 | 410,000 | 417,000 | 2,145 | 2,085 |
| 2005-01-14 | 412,000 | 413,000 | 408,000 | 409,000 | 2,845 | 2,045 |
| 2005-01-13 | 420,000 | 422,000 | 413,000 | 414,000 | 1,885 | 2,070 |
| 2005-01-12 | 419,000 | 425,000 | 416,000 | 424,000 | 2,294 | 2,120 |
| 2005-01-11 | 417,000 | 421,000 | 416,000 | 420,000 | 2,600 | 2,100 |
| 2005-01-07 | 422,000 | 424,000 | 413,000 | 419,000 | 2,814 | 2,095 |
| 2005-01-06 | 421,000 | 424,000 | 419,000 | 424,000 | 1,433 | 2,120 |
| 2005-01-05 | 425,000 | 427,000 | 422,000 | 424,000 | 1,190 | 2,120 |
| 2005-01-04 | 428,000 | 429,000 | 425,000 | 429,000 | 390 | 2,145 |
分割・併合履歴 ： [2012-03-28]1株→200株 [2004-03-26]1株→2株 [2002-03-26]1株→2株 [2000-03-28]1株→1.5株 [1997-08-01]1株→10株 [1997-03-26]1株→1.2株
