7615 (株)YU-WA Creation Holdings 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 | 439,000 | 439,000 | 420,000 | 425,000 | 763 | 2,125 |
| 2005-12-29 | 415,000 | 461,000 | 411,000 | 449,000 | 1,691 | 2,245 |
| 2005-12-28 | 402,000 | 416,000 | 399,000 | 414,000 | 504 | 2,070 |
| 2005-12-27 | 402,000 | 405,000 | 396,000 | 401,000 | 154 | 2,005 |
| 2005-12-26 | 397,000 | 404,000 | 396,000 | 403,000 | 248 | 2,015 |
| 2005-12-22 | 405,000 | 405,000 | 399,000 | 399,000 | 338 | 1,995 |
| 2005-12-21 | 404,000 | 405,000 | 399,000 | 402,000 | 171 | 2,010 |
| 2005-12-20 | 400,000 | 403,000 | 390,000 | 401,000 | 294 | 2,005 |
| 2005-12-19 | 407,000 | 407,000 | 397,000 | 403,000 | 293 | 2,015 |
| 2005-12-16 | 387,000 | 409,000 | 385,000 | 409,000 | 503 | 2,045 |
| 2005-12-15 | 396,000 | 397,000 | 388,000 | 388,000 | 206 | 1,940 |
| 2005-12-14 | 395,000 | 396,000 | 388,000 | 391,000 | 243 | 1,955 |
| 2005-12-13 | 394,000 | 399,000 | 394,000 | 396,000 | 252 | 1,980 |
| 2005-12-12 | 391,000 | 399,000 | 390,000 | 399,000 | 216 | 1,995 |
| 2005-12-09 | 383,000 | 393,000 | 382,000 | 390,000 | 414 | 1,950 |
| 2005-12-08 | 386,000 | 389,000 | 374,000 | 378,000 | 522 | 1,890 |
| 2005-12-07 | 390,000 | 392,000 | 386,000 | 388,000 | 249 | 1,940 |
| 2005-12-06 | 398,000 | 401,000 | 391,000 | 395,000 | 176 | 1,975 |
| 2005-12-05 | 409,000 | 411,000 | 398,000 | 401,000 | 347 | 2,005 |
| 2005-12-02 | 397,000 | 410,000 | 390,000 | 409,000 | 939 | 2,045 |
| 2005-12-01 | 377,000 | 393,000 | 377,000 | 392,000 | 517 | 1,960 |
| 2005-11-30 | 375,000 | 377,000 | 373,000 | 373,000 | 306 | 1,865 |
| 2005-11-29 | 375,000 | 376,000 | 371,000 | 375,000 | 473 | 1,875 |
| 2005-11-28 | 379,000 | 379,000 | 372,000 | 375,000 | 492 | 1,875 |
| 2005-11-25 | 383,000 | 385,000 | 378,000 | 380,000 | 372 | 1,900 |
| 2005-11-24 | 382,000 | 385,000 | 381,000 | 382,000 | 163 | 1,910 |
| 2005-11-22 | 391,000 | 391,000 | 380,000 | 382,000 | 449 | 1,910 |
| 2005-11-21 | 399,000 | 399,000 | 385,000 | 386,000 | 233 | 1,930 |
| 2005-11-18 | 384,000 | 397,000 | 383,000 | 396,000 | 340 | 1,980 |
| 2005-11-17 | 384,000 | 385,000 | 382,000 | 383,000 | 130 | 1,915 |
| 2005-11-16 | 381,000 | 387,000 | 380,000 | 384,000 | 238 | 1,920 |
| 2005-11-15 | 388,000 | 389,000 | 377,000 | 380,000 | 635 | 1,900 |
| 2005-11-14 | 394,000 | 394,000 | 385,000 | 388,000 | 355 | 1,940 |
| 2005-11-11 | 400,000 | 400,000 | 389,000 | 395,000 | 265 | 1,975 |
| 2005-11-10 | 394,000 | 399,000 | 394,000 | 396,000 | 164 | 1,980 |
| 2005-11-09 | 401,000 | 402,000 | 398,000 | 398,000 | 237 | 1,990 |
| 2005-11-08 | 408,000 | 408,000 | 401,000 | 404,000 | 109 | 2,020 |
| 2005-11-07 | 415,000 | 415,000 | 401,000 | 407,000 | 499 | 2,035 |
| 2005-11-04 | 419,000 | 419,000 | 414,000 | 415,000 | 689 | 2,075 |
| 2005-11-02 | 416,000 | 418,000 | 412,000 | 418,000 | 260 | 2,090 |
| 2005-11-01 | 412,000 | 415,000 | 410,000 | 415,000 | 190 | 2,075 |
| 2005-10-31 | 411,000 | 415,000 | 410,000 | 412,000 | 141 | 2,060 |
| 2005-10-28 | 411,000 | 415,000 | 408,000 | 411,000 | 177 | 2,055 |
| 2005-10-27 | 405,000 | 414,000 | 403,000 | 409,000 | 334 | 2,045 |
| 2005-10-26 | 399,000 | 403,000 | 399,000 | 400,000 | 184 | 2,000 |
| 2005-10-25 | 404,000 | 415,000 | 396,000 | 398,000 | 358 | 1,990 |
| 2005-10-24 | 415,000 | 418,000 | 407,000 | 408,000 | 423 | 2,040 |
| 2005-10-21 | 404,000 | 415,000 | 400,000 | 410,000 | 533 | 2,050 |
| 2005-10-20 | 404,000 | 404,000 | 394,000 | 403,000 | 642 | 2,015 |
| 2005-10-19 | 400,000 | 400,000 | 394,000 | 400,000 | 489 | 2,000 |
| 2005-10-18 | 403,000 | 404,000 | 394,000 | 395,000 | 596 | 1,975 |
| 2005-10-17 | 395,000 | 400,000 | 392,000 | 398,000 | 358 | 1,990 |
| 2005-10-14 | 384,000 | 397,000 | 381,000 | 393,000 | 375 | 1,965 |
| 2005-10-13 | 378,000 | 386,000 | 376,000 | 386,000 | 832 | 1,930 |
| 2005-10-12 | 391,000 | 404,000 | 382,000 | 382,000 | 866 | 1,910 |
| 2005-10-11 | 375,000 | 391,000 | 375,000 | 391,000 | 390 | 1,955 |
| 2005-10-07 | 380,000 | 386,000 | 375,000 | 382,000 | 532 | 1,910 |
| 2005-10-06 | 380,000 | 392,000 | 373,000 | 383,000 | 638 | 1,915 |
| 2005-10-05 | 395,000 | 395,000 | 385,000 | 386,000 | 311 | 1,930 |
| 2005-10-04 | 391,000 | 394,000 | 387,000 | 393,000 | 354 | 1,965 |
| 2005-10-03 | 375,000 | 390,000 | 375,000 | 388,000 | 458 | 1,940 |
| 2005-09-30 | 390,000 | 395,000 | 372,000 | 376,000 | 806 | 1,880 |
| 2005-09-29 | 386,000 | 400,000 | 370,000 | 395,000 | 755 | 1,975 |
| 2005-09-28 | 393,000 | 397,000 | 381,000 | 389,000 | 452 | 1,945 |
| 2005-09-27 | 389,000 | 395,000 | 382,000 | 392,000 | 304 | 1,960 |
| 2005-09-26 | 387,000 | 393,000 | 382,000 | 387,000 | 611 | 1,935 |
| 2005-09-22 | 405,000 | 408,000 | 387,000 | 387,000 | 496 | 1,935 |
| 2005-09-21 | 413,000 | 416,000 | 404,000 | 408,000 | 362 | 2,040 |
| 2005-09-20 | 414,000 | 417,000 | 411,000 | 413,000 | 649 | 2,065 |
| 2005-09-16 | 414,000 | 419,000 | 408,000 | 419,000 | 596 | 2,095 |
| 2005-09-15 | 391,000 | 422,000 | 389,000 | 419,000 | 1,343 | 2,095 |
| 2005-09-14 | 394,000 | 394,000 | 389,000 | 391,000 | 256 | 1,955 |
| 2005-09-13 | 386,000 | 396,000 | 383,000 | 393,000 | 570 | 1,965 |
| 2005-09-12 | 390,000 | 391,000 | 386,000 | 388,000 | 321 | 1,940 |
| 2005-09-09 | 390,000 | 391,000 | 385,000 | 388,000 | 496 | 1,940 |
| 2005-09-08 | 388,000 | 398,000 | 385,000 | 392,000 | 1,696 | 1,960 |
| 2005-09-07 | 385,000 | 385,000 | 377,000 | 383,000 | 5,049 | 1,915 |
| 2005-09-06 | 376,000 | 378,000 | 370,000 | 372,000 | 612 | 1,860 |
| 2005-09-05 | 380,000 | 380,000 | 375,000 | 376,000 | 476 | 1,880 |
| 2005-09-02 | 372,000 | 393,000 | 368,000 | 384,000 | 2,006 | 1,920 |
| 2005-09-01 | 369,000 | 372,000 | 363,000 | 370,000 | 1,030 | 1,850 |
| 2005-08-31 | 352,000 | 376,000 | 349,000 | 373,000 | 1,708 | 1,865 |
| 2005-08-30 | 348,000 | 354,000 | 344,000 | 353,000 | 559 | 1,765 |
| 2005-08-29 | 348,000 | 348,000 | 344,000 | 346,000 | 232 | 1,730 |
| 2005-08-26 | 350,000 | 350,000 | 345,000 | 349,000 | 181 | 1,745 |
| 2005-08-25 | 341,000 | 351,000 | 341,000 | 350,000 | 282 | 1,750 |
| 2005-08-24 | 344,000 | 353,000 | 341,000 | 350,000 | 340 | 1,750 |
| 2005-08-23 | 350,000 | 352,000 | 344,000 | 344,000 | 420 | 1,720 |
| 2005-08-22 | 338,000 | 354,000 | 337,000 | 352,000 | 675 | 1,760 |
| 2005-08-19 | 333,000 | 343,000 | 332,000 | 341,000 | 436 | 1,705 |
| 2005-08-18 | 327,000 | 335,000 | 327,000 | 335,000 | 261 | 1,675 |
| 2005-08-17 | 334,000 | 337,000 | 326,000 | 326,000 | 356 | 1,630 |
| 2005-08-16 | 336,000 | 338,000 | 332,000 | 334,000 | 399 | 1,670 |
| 2005-08-15 | 334,000 | 343,000 | 334,000 | 338,000 | 137 | 1,690 |
| 2005-08-12 | 339,000 | 344,000 | 334,000 | 344,000 | 272 | 1,720 |
| 2005-08-11 | 345,000 | 348,000 | 331,000 | 334,000 | 595 | 1,670 |
| 2005-08-10 | 344,000 | 346,000 | 337,000 | 344,000 | 430 | 1,720 |
| 2005-08-09 | 340,000 | 340,000 | 333,000 | 334,000 | 425 | 1,670 |
| 2005-08-08 | 330,000 | 345,000 | 325,000 | 342,000 | 472 | 1,710 |
| 2005-08-05 | 344,000 | 347,000 | 336,000 | 338,000 | 749 | 1,690 |
| 2005-08-04 | 334,000 | 360,000 | 332,000 | 349,000 | 2,064 | 1,745 |
| 2005-08-03 | 326,000 | 333,000 | 318,000 | 331,000 | 812 | 1,655 |
| 2005-08-02 | 315,000 | 329,000 | 312,000 | 328,000 | 901 | 1,640 |
| 2005-08-01 | 305,000 | 315,000 | 304,000 | 312,000 | 345 | 1,560 |
| 2005-07-29 | 307,000 | 309,000 | 300,000 | 305,000 | 322 | 1,525 |
| 2005-07-28 | 311,000 | 313,000 | 308,000 | 308,000 | 262 | 1,540 |
| 2005-07-27 | 314,000 | 314,000 | 309,000 | 309,000 | 169 | 1,545 |
| 2005-07-26 | 314,000 | 315,000 | 311,000 | 314,000 | 136 | 1,570 |
| 2005-07-25 | 313,000 | 314,000 | 311,000 | 314,000 | 208 | 1,570 |
| 2005-07-22 | 308,000 | 312,000 | 308,000 | 310,000 | 230 | 1,550 |
| 2005-07-21 | 314,000 | 314,000 | 310,000 | 313,000 | 160 | 1,565 |
| 2005-07-20 | 312,000 | 317,000 | 308,000 | 314,000 | 468 | 1,570 |
| 2005-07-19 | 316,000 | 317,000 | 303,000 | 310,000 | 855 | 1,550 |
| 2005-07-15 | 315,000 | 321,000 | 311,000 | 315,000 | 1,191 | 1,575 |
| 2005-07-14 | 306,000 | 315,000 | 306,000 | 315,000 | 974 | 1,575 |
| 2005-07-13 | 305,000 | 310,000 | 300,000 | 310,000 | 1,244 | 1,550 |
| 2005-07-12 | 300,000 | 304,000 | 299,000 | 303,000 | 1,102 | 1,515 |
| 2005-07-11 | 289,000 | 304,000 | 288,000 | 299,000 | 2,545 | 1,495 |
| 2005-07-08 | 285,000 | 285,000 | 281,000 | 285,000 | 244 | 1,425 |
| 2005-07-07 | 284,000 | 286,000 | 283,000 | 285,000 | 600 | 1,425 |
| 2005-07-06 | 283,000 | 290,000 | 283,000 | 285,000 | 817 | 1,425 |
| 2005-07-05 | 284,000 | 286,000 | 284,000 | 284,000 | 433 | 1,420 |
| 2005-07-04 | 289,000 | 289,000 | 283,000 | 286,000 | 483 | 1,430 |
| 2005-07-01 | 288,000 | 294,000 | 286,000 | 290,000 | 1,047 | 1,450 |
| 2005-06-30 | 275,000 | 294,000 | 275,000 | 288,000 | 1,404 | 1,440 |
| 2005-06-29 | 272,000 | 274,000 | 271,000 | 274,000 | 184 | 1,370 |
| 2005-06-28 | 270,000 | 271,000 | 268,000 | 271,000 | 199 | 1,355 |
| 2005-06-27 | 273,000 | 273,000 | 270,000 | 271,000 | 230 | 1,355 |
| 2005-06-24 | 266,000 | 276,000 | 266,000 | 272,000 | 613 | 1,360 |
| 2005-06-23 | 265,000 | 269,000 | 265,000 | 267,000 | 369 | 1,335 |
| 2005-06-22 | 262,000 | 266,000 | 261,000 | 266,000 | 476 | 1,330 |
| 2005-06-21 | 258,000 | 262,000 | 258,000 | 261,000 | 178 | 1,305 |
| 2005-06-20 | 260,000 | 260,000 | 259,000 | 259,000 | 100 | 1,295 |
| 2005-06-17 | 259,000 | 260,000 | 258,000 | 260,000 | 78 | 1,300 |
| 2005-06-16 | 260,000 | 261,000 | 258,000 | 259,000 | 168 | 1,295 |
| 2005-06-15 | 262,000 | 262,000 | 259,000 | 260,000 | 363 | 1,300 |
| 2005-06-14 | 259,000 | 259,000 | 255,000 | 259,000 | 215 | 1,295 |
| 2005-06-13 | 255,000 | 260,000 | 252,000 | 259,000 | 549 | 1,295 |
| 2005-06-10 | 252,000 | 256,000 | 252,000 | 253,000 | 654 | 1,265 |
| 2005-06-09 | 251,000 | 252,000 | 250,000 | 251,000 | 182 | 1,255 |
| 2005-06-08 | 248,000 | 252,000 | 248,000 | 250,000 | 576 | 1,250 |
| 2005-06-07 | 247,000 | 248,000 | 246,000 | 248,000 | 295 | 1,240 |
| 2005-06-06 | 247,000 | 249,000 | 246,000 | 247,000 | 238 | 1,235 |
| 2005-06-03 | 249,000 | 249,000 | 247,000 | 247,000 | 290 | 1,235 |
| 2005-06-02 | 246,000 | 248,000 | 246,000 | 247,000 | 119 | 1,235 |
| 2005-06-01 | 248,000 | 249,000 | 246,000 | 247,000 | 116 | 1,235 |
| 2005-05-31 | 248,000 | 250,000 | 248,000 | 250,000 | 62 | 1,250 |
| 2005-05-30 | 247,000 | 249,000 | 247,000 | 249,000 | 66 | 1,245 |
| 2005-05-27 | 249,000 | 249,000 | 248,000 | 248,000 | 83 | 1,240 |
| 2005-05-26 | 249,000 | 249,000 | 247,000 | 248,000 | 176 | 1,240 |
| 2005-05-25 | 249,000 | 249,000 | 247,000 | 249,000 | 128 | 1,245 |
| 2005-05-24 | 249,000 | 249,000 | 247,000 | 249,000 | 76 | 1,245 |
| 2005-05-23 | 247,000 | 249,000 | 246,000 | 247,000 | 95 | 1,235 |
| 2005-05-20 | 246,000 | 248,000 | 246,000 | 247,000 | 156 | 1,235 |
| 2005-05-19 | 243,000 | 246,000 | 243,000 | 245,000 | 103 | 1,225 |
| 2005-05-18 | 246,000 | 247,000 | 242,000 | 244,000 | 299 | 1,220 |
| 2005-05-17 | 243,000 | 245,000 | 241,000 | 244,000 | 184 | 1,220 |
| 2005-05-16 | 242,000 | 244,000 | 239,000 | 240,000 | 268 | 1,200 |
| 2005-05-13 | 247,000 | 247,000 | 242,000 | 242,000 | 157 | 1,210 |
| 2005-05-12 | 249,000 | 250,000 | 246,000 | 249,000 | 180 | 1,245 |
| 2005-05-11 | 245,000 | 250,000 | 245,000 | 249,000 | 608 | 1,245 |
| 2005-05-10 | 244,000 | 246,000 | 243,000 | 244,000 | 372 | 1,220 |
| 2005-05-09 | 241,000 | 242,000 | 241,000 | 242,000 | 155 | 1,210 |
| 2005-05-06 | 242,000 | 242,000 | 241,000 | 241,000 | 121 | 1,205 |
| 2005-05-02 | 244,000 | 244,000 | 241,000 | 242,000 | 214 | 1,210 |
| 2005-04-28 | 242,000 | 245,000 | 242,000 | 243,000 | 197 | 1,215 |
| 2005-04-27 | 243,000 | 243,000 | 242,000 | 243,000 | 111 | 1,215 |
| 2005-04-26 | 244,000 | 244,000 | 241,000 | 243,000 | 63 | 1,215 |
| 2005-04-25 | 244,000 | 244,000 | 242,000 | 243,000 | 157 | 1,215 |
| 2005-04-22 | 242,000 | 243,000 | 241,000 | 242,000 | 176 | 1,210 |
| 2005-04-21 | 240,000 | 244,000 | 240,000 | 242,000 | 183 | 1,210 |
| 2005-04-20 | 245,000 | 245,000 | 241,000 | 241,000 | 262 | 1,205 |
| 2005-04-19 | 240,000 | 242,000 | 240,000 | 241,000 | 156 | 1,205 |
| 2005-04-18 | 243,000 | 243,000 | 240,000 | 240,000 | 420 | 1,200 |
| 2005-04-15 | 247,000 | 247,000 | 244,000 | 245,000 | 203 | 1,225 |
| 2005-04-14 | 244,000 | 247,000 | 244,000 | 247,000 | 292 | 1,235 |
| 2005-04-13 | 244,000 | 244,000 | 242,000 | 244,000 | 176 | 1,220 |
| 2005-04-12 | 240,000 | 243,000 | 240,000 | 243,000 | 224 | 1,215 |
| 2005-04-11 | 241,000 | 243,000 | 240,000 | 240,000 | 121 | 1,200 |
| 2005-04-08 | 246,000 | 246,000 | 244,000 | 245,000 | 102 | 1,225 |
| 2005-04-07 | 246,000 | 246,000 | 245,000 | 246,000 | 162 | 1,230 |
| 2005-04-06 | 245,000 | 246,000 | 244,000 | 246,000 | 269 | 1,230 |
| 2005-04-05 | 242,000 | 246,000 | 241,000 | 246,000 | 355 | 1,230 |
| 2005-04-04 | 240,000 | 242,000 | 240,000 | 241,000 | 83 | 1,205 |
| 2005-04-01 | 242,000 | 242,000 | 240,000 | 242,000 | 146 | 1,210 |
| 2005-03-31 | 239,000 | 242,000 | 237,000 | 242,000 | 123 | 1,210 |
| 2005-03-30 | 242,000 | 242,000 | 238,000 | 239,000 | 171 | 1,195 |
| 2005-03-29 | 242,000 | 242,000 | 239,000 | 241,000 | 224 | 1,205 |
| 2005-03-28 | 240,000 | 243,000 | 240,000 | 242,000 | 345 | 1,210 |
| 2005-03-25 | 250,000 | 250,000 | 247,000 | 250,000 | 766 | 1,250 |
| 2005-03-24 | 252,000 | 252,000 | 250,000 | 250,000 | 233 | 1,250 |
| 2005-03-23 | 254,000 | 255,000 | 251,000 | 252,000 | 377 | 1,260 |
| 2005-03-22 | 254,000 | 255,000 | 253,000 | 254,000 | 532 | 1,270 |
| 2005-03-18 | 253,000 | 254,000 | 252,000 | 254,000 | 320 | 1,270 |
| 2005-03-17 | 253,000 | 253,000 | 252,000 | 252,000 | 236 | 1,260 |
| 2005-03-16 | 253,000 | 255,000 | 252,000 | 254,000 | 408 | 1,270 |
| 2005-03-15 | 253,000 | 254,000 | 252,000 | 253,000 | 311 | 1,265 |
| 2005-03-14 | 251,000 | 254,000 | 251,000 | 252,000 | 499 | 1,260 |
| 2005-03-11 | 251,000 | 252,000 | 249,000 | 251,000 | 547 | 1,255 |
| 2005-03-10 | 250,000 | 250,000 | 248,000 | 248,000 | 247 | 1,240 |
| 2005-03-09 | 250,000 | 250,000 | 248,000 | 250,000 | 175 | 1,250 |
| 2005-03-08 | 248,000 | 251,000 | 247,000 | 250,000 | 713 | 1,250 |
| 2005-03-07 | 245,000 | 247,000 | 244,000 | 246,000 | 407 | 1,230 |
| 2005-03-04 | 243,000 | 244,000 | 242,000 | 244,000 | 157 | 1,220 |
| 2005-03-03 | 243,000 | 243,000 | 242,000 | 242,000 | 170 | 1,210 |
| 2005-03-02 | 242,000 | 244,000 | 241,000 | 242,000 | 304 | 1,210 |
| 2005-03-01 | 239,000 | 241,000 | 239,000 | 241,000 | 136 | 1,205 |
| 2005-02-28 | 239,000 | 240,000 | 238,000 | 239,000 | 328 | 1,195 |
| 2005-02-25 | 239,000 | 239,000 | 236,000 | 238,000 | 321 | 1,190 |
| 2005-02-24 | 239,000 | 239,000 | 237,000 | 239,000 | 236 | 1,195 |
| 2005-02-23 | 243,000 | 243,000 | 239,000 | 239,000 | 433 | 1,195 |
| 2005-02-22 | 239,000 | 243,000 | 239,000 | 241,000 | 196 | 1,205 |
| 2005-02-21 | 237,000 | 240,000 | 237,000 | 239,000 | 138 | 1,195 |
| 2005-02-18 | 239,000 | 239,000 | 236,000 | 236,000 | 115 | 1,180 |
| 2005-02-17 | 237,000 | 239,000 | 237,000 | 238,000 | 82 | 1,190 |
| 2005-02-16 | 239,000 | 239,000 | 237,000 | 237,000 | 107 | 1,185 |
| 2005-02-15 | 238,000 | 240,000 | 238,000 | 239,000 | 172 | 1,195 |
| 2005-02-14 | 242,000 | 243,000 | 239,000 | 239,000 | 304 | 1,195 |
| 2005-02-10 | 242,000 | 243,000 | 241,000 | 242,000 | 100 | 1,210 |
| 2005-02-09 | 245,000 | 245,000 | 241,000 | 243,000 | 214 | 1,215 |
| 2005-02-08 | 244,000 | 247,000 | 243,000 | 244,000 | 154 | 1,220 |
| 2005-02-07 | 243,000 | 246,000 | 243,000 | 245,000 | 126 | 1,225 |
| 2005-02-04 | 245,000 | 245,000 | 242,000 | 244,000 | 80 | 1,220 |
| 2005-02-03 | 246,000 | 248,000 | 245,000 | 245,000 | 189 | 1,225 |
| 2005-02-02 | 248,000 | 248,000 | 244,000 | 246,000 | 212 | 1,230 |
| 2005-02-01 | 245,000 | 251,000 | 242,000 | 248,000 | 801 | 1,240 |
| 2005-01-31 | 239,000 | 259,000 | 239,000 | 246,000 | 1,050 | 1,230 |
| 2005-01-28 | 237,000 | 241,000 | 237,000 | 240,000 | 230 | 1,200 |
| 2005-01-27 | 239,000 | 239,000 | 238,000 | 238,000 | 27 | 1,190 |
| 2005-01-26 | 238,000 | 239,000 | 237,000 | 238,000 | 53 | 1,190 |
| 2005-01-25 | 238,000 | 238,000 | 237,000 | 238,000 | 46 | 1,190 |
| 2005-01-24 | 236,000 | 237,000 | 236,000 | 237,000 | 42 | 1,185 |
| 2005-01-21 | 235,000 | 237,000 | 235,000 | 236,000 | 62 | 1,180 |
| 2005-01-20 | 235,000 | 237,000 | 235,000 | 236,000 | 50 | 1,180 |
| 2005-01-19 | 238,000 | 238,000 | 236,000 | 237,000 | 112 | 1,185 |
| 2005-01-18 | 239,000 | 240,000 | 238,000 | 238,000 | 54 | 1,190 |
| 2005-01-17 | 240,000 | 240,000 | 238,000 | 239,000 | 64 | 1,195 |
| 2005-01-14 | 239,000 | 239,000 | 237,000 | 239,000 | 79 | 1,195 |
| 2005-01-13 | 239,000 | 239,000 | 238,000 | 238,000 | 58 | 1,190 |
| 2005-01-12 | 240,000 | 240,000 | 238,000 | 238,000 | 109 | 1,190 |
| 2005-01-11 | 238,000 | 240,000 | 238,000 | 240,000 | 131 | 1,200 |
| 2005-01-07 | 238,000 | 239,000 | 237,000 | 238,000 | 128 | 1,190 |
| 2005-01-06 | 235,000 | 236,000 | 235,000 | 235,000 | 95 | 1,175 |
| 2005-01-05 | 233,000 | 235,000 | 233,000 | 233,000 | 146 | 1,165 |
| 2005-01-04 | 233,000 | 234,000 | 231,000 | 233,000 | 22 | 1,165 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2006-03-28]1株→2株 [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株
