7707 プレシジョン・システム・サイエンス(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 | 199,000 | 200,000 | 191,000 | 196,000 | 163 | 490 |
| 2005-12-29 | 190,000 | 197,000 | 190,000 | 196,000 | 359 | 490 |
| 2005-12-28 | 186,000 | 189,000 | 183,000 | 189,000 | 131 | 472.50 |
| 2005-12-27 | 179,000 | 188,000 | 179,000 | 184,000 | 292 | 460 |
| 2005-12-26 | 181,000 | 182,000 | 178,000 | 178,000 | 355 | 445 |
| 2005-12-22 | 182,000 | 183,000 | 180,000 | 181,000 | 154 | 452.50 |
| 2005-12-21 | 189,000 | 189,000 | 181,000 | 185,000 | 247 | 462.50 |
| 2005-12-20 | 193,000 | 193,000 | 186,000 | 189,000 | 255 | 472.50 |
| 2005-12-19 | 187,000 | 196,000 | 187,000 | 192,000 | 338 | 480 |
| 2005-12-16 | 181,000 | 183,000 | 178,000 | 183,000 | 208 | 457.50 |
| 2005-12-15 | 179,000 | 185,000 | 177,000 | 181,000 | 322 | 452.50 |
| 2005-12-14 | 177,000 | 179,000 | 177,000 | 178,000 | 123 | 445 |
| 2005-12-13 | 177,000 | 179,000 | 176,000 | 179,000 | 90 | 447.50 |
| 2005-12-12 | 180,000 | 180,000 | 176,000 | 178,000 | 192 | 445 |
| 2005-12-09 | 176,000 | 180,000 | 175,000 | 180,000 | 126 | 450 |
| 2005-12-08 | 178,000 | 178,000 | 176,000 | 178,000 | 79 | 445 |
| 2005-12-07 | 180,000 | 181,000 | 177,000 | 178,000 | 214 | 445 |
| 2005-12-06 | 181,000 | 181,000 | 179,000 | 179,000 | 149 | 447.50 |
| 2005-12-05 | 185,000 | 185,000 | 179,000 | 181,000 | 139 | 452.50 |
| 2005-12-02 | 186,000 | 186,000 | 180,000 | 181,000 | 166 | 452.50 |
| 2005-12-01 | 182,000 | 183,000 | 180,000 | 181,000 | 109 | 452.50 |
| 2005-11-30 | 181,000 | 182,000 | 179,000 | 180,000 | 80 | 450 |
| 2005-11-29 | 179,000 | 180,000 | 179,000 | 179,000 | 56 | 447.50 |
| 2005-11-28 | 181,000 | 181,000 | 180,000 | 180,000 | 82 | 450 |
| 2005-11-25 | 182,000 | 183,000 | 180,000 | 181,000 | 82 | 452.50 |
| 2005-11-24 | 181,000 | 183,000 | 180,000 | 182,000 | 107 | 455 |
| 2005-11-22 | 180,000 | 183,000 | 180,000 | 181,000 | 107 | 452.50 |
| 2005-11-21 | 177,000 | 183,000 | 177,000 | 183,000 | 156 | 457.50 |
| 2005-11-18 | 179,000 | 179,000 | 176,000 | 177,000 | 354 | 442.50 |
| 2005-11-17 | 181,000 | 183,000 | 179,000 | 179,000 | 415 | 447.50 |
| 2005-11-16 | 184,000 | 184,000 | 181,000 | 183,000 | 263 | 457.50 |
| 2005-11-15 | 189,000 | 189,000 | 184,000 | 184,000 | 238 | 460 |
| 2005-11-14 | 190,000 | 192,000 | 187,000 | 189,000 | 322 | 472.50 |
| 2005-11-11 | 208,000 | 208,000 | 200,000 | 200,000 | 128 | 500 |
| 2005-11-10 | 216,000 | 217,000 | 200,000 | 208,000 | 453 | 520 |
| 2005-11-09 | 190,000 | 217,000 | 188,000 | 217,000 | 1,099 | 542.50 |
| 2005-11-08 | 187,000 | 187,000 | 185,000 | 187,000 | 157 | 467.50 |
| 2005-11-07 | 190,000 | 191,000 | 187,000 | 187,000 | 124 | 467.50 |
| 2005-11-04 | 195,000 | 195,000 | 190,000 | 192,000 | 134 | 480 |
| 2005-11-02 | 195,000 | 197,000 | 194,000 | 195,000 | 114 | 487.50 |
| 2005-11-01 | 195,000 | 198,000 | 195,000 | 196,000 | 69 | 490 |
| 2005-10-31 | 195,000 | 201,000 | 195,000 | 196,000 | 102 | 490 |
| 2005-10-28 | 197,000 | 197,000 | 195,000 | 195,000 | 101 | 487.50 |
| 2005-10-27 | 201,000 | 201,000 | 197,000 | 199,000 | 49 | 497.50 |
| 2005-10-26 | 202,000 | 202,000 | 198,000 | 201,000 | 73 | 502.50 |
| 2005-10-25 | 204,000 | 207,000 | 204,000 | 204,000 | 58 | 510 |
| 2005-10-24 | 204,000 | 206,000 | 204,000 | 204,000 | 42 | 510 |
| 2005-10-21 | 204,000 | 207,000 | 204,000 | 206,000 | 56 | 515 |
| 2005-10-20 | 205,000 | 208,000 | 205,000 | 205,000 | 36 | 512.50 |
| 2005-10-19 | 211,000 | 212,000 | 207,000 | 207,000 | 29 | 517.50 |
| 2005-10-18 | 208,000 | 211,000 | 208,000 | 211,000 | 32 | 527.50 |
| 2005-10-17 | 207,000 | 213,000 | 207,000 | 210,000 | 20 | 525 |
| 2005-10-14 | 215,000 | 215,000 | 210,000 | 210,000 | 19 | 525 |
| 2005-10-13 | 210,000 | 214,000 | 210,000 | 214,000 | 30 | 535 |
| 2005-10-12 | 225,000 | 225,000 | 209,000 | 211,000 | 91 | 527.50 |
| 2005-10-11 | 210,000 | 215,000 | 209,000 | 209,000 | 57 | 522.50 |
| 2005-10-07 | 210,000 | 217,000 | 210,000 | 212,000 | 60 | 530 |
| 2005-10-06 | 215,000 | 218,000 | 210,000 | 214,000 | 61 | 535 |
| 2005-10-05 | 218,000 | 218,000 | 216,000 | 218,000 | 35 | 545 |
| 2005-10-04 | 220,000 | 220,000 | 218,000 | 218,000 | 74 | 545 |
| 2005-10-03 | 217,000 | 220,000 | 215,000 | 220,000 | 63 | 550 |
| 2005-09-30 | 206,000 | 219,000 | 206,000 | 218,000 | 119 | 545 |
| 2005-09-29 | 210,000 | 210,000 | 205,000 | 206,000 | 133 | 515 |
| 2005-09-28 | 216,000 | 216,000 | 211,000 | 212,000 | 78 | 530 |
| 2005-09-27 | 222,000 | 223,000 | 217,000 | 217,000 | 145 | 542.50 |
| 2005-09-26 | 227,000 | 227,000 | 222,000 | 223,000 | 63 | 557.50 |
| 2005-09-22 | 227,000 | 228,000 | 225,000 | 225,000 | 46 | 562.50 |
| 2005-09-21 | 227,000 | 228,000 | 225,000 | 228,000 | 128 | 570 |
| 2005-09-20 | 230,000 | 231,000 | 228,000 | 228,000 | 105 | 570 |
| 2005-09-16 | 234,000 | 234,000 | 230,000 | 230,000 | 40 | 575 |
| 2005-09-15 | 232,000 | 234,000 | 228,000 | 234,000 | 78 | 585 |
| 2005-09-14 | 231,000 | 233,000 | 230,000 | 231,000 | 28 | 577.50 |
| 2005-09-13 | 231,000 | 233,000 | 230,000 | 233,000 | 34 | 582.50 |
| 2005-09-12 | 230,000 | 237,000 | 230,000 | 232,000 | 73 | 580 |
| 2005-09-09 | 233,000 | 236,000 | 230,000 | 233,000 | 42 | 582.50 |
| 2005-09-08 | 234,000 | 235,000 | 225,000 | 232,000 | 79 | 580 |
| 2005-09-07 | 230,000 | 234,000 | 230,000 | 234,000 | 15 | 585 |
| 2005-09-06 | 230,000 | 236,000 | 230,000 | 236,000 | 42 | 590 |
| 2005-09-05 | 240,000 | 240,000 | 232,000 | 232,000 | 44 | 580 |
| 2005-09-02 | 240,000 | 240,000 | 230,000 | 236,000 | 49 | 590 |
| 2005-09-01 | 242,000 | 242,000 | 234,000 | 234,000 | 36 | 585 |
| 2005-08-31 | 248,000 | 248,000 | 234,000 | 239,000 | 182 | 597.50 |
| 2005-08-30 | 228,000 | 232,000 | 228,000 | 232,000 | 36 | 580 |
| 2005-08-29 | 231,000 | 231,000 | 227,000 | 227,000 | 25 | 567.50 |
| 2005-08-26 | 230,000 | 233,000 | 228,000 | 233,000 | 40 | 582.50 |
| 2005-08-25 | 231,000 | 231,000 | 226,000 | 228,000 | 94 | 570 |
| 2005-08-24 | 233,000 | 233,000 | 228,000 | 231,000 | 125 | 577.50 |
| 2005-08-23 | 238,000 | 238,000 | 230,000 | 233,000 | 83 | 582.50 |
| 2005-08-22 | 240,000 | 240,000 | 233,000 | 236,000 | 73 | 590 |
| 2005-08-19 | 240,000 | 240,000 | 232,000 | 236,000 | 185 | 590 |
| 2005-08-18 | 230,000 | 241,000 | 225,000 | 238,000 | 300 | 595 |
| 2005-08-17 | 234,000 | 234,000 | 230,000 | 231,000 | 129 | 577.50 |
| 2005-08-16 | 239,000 | 239,000 | 231,000 | 234,000 | 236 | 585 |
| 2005-08-15 | 239,000 | 245,000 | 238,000 | 239,000 | 565 | 597.50 |
| 2005-08-12 | 258,000 | 264,000 | 256,000 | 263,000 | 109 | 657.50 |
| 2005-08-11 | 256,000 | 260,000 | 255,000 | 258,000 | 103 | 645 |
| 2005-08-10 | 258,000 | 262,000 | 254,000 | 258,000 | 153 | 645 |
| 2005-08-09 | 254,000 | 257,000 | 250,000 | 257,000 | 120 | 642.50 |
| 2005-08-08 | 243,000 | 253,000 | 239,000 | 248,000 | 134 | 620 |
| 2005-08-05 | 258,000 | 258,000 | 248,000 | 253,000 | 160 | 632.50 |
| 2005-08-04 | 247,000 | 260,000 | 241,000 | 260,000 | 190 | 650 |
| 2005-08-03 | 263,000 | 263,000 | 249,000 | 251,000 | 392 | 627.50 |
| 2005-08-02 | 292,000 | 295,000 | 261,000 | 267,000 | 1,392 | 667.50 |
| 2005-08-01 | 277,000 | 277,000 | 276,000 | 277,000 | 677 | 692.50 |
| 2005-07-29 | 237,000 | 240,000 | 235,000 | 237,000 | 61 | 592.50 |
| 2005-07-28 | 236,000 | 240,000 | 236,000 | 240,000 | 41 | 600 |
| 2005-07-27 | 241,000 | 242,000 | 236,000 | 238,000 | 62 | 595 |
| 2005-07-26 | 240,000 | 244,000 | 240,000 | 241,000 | 35 | 602.50 |
| 2005-07-25 | 246,000 | 246,000 | 240,000 | 241,000 | 62 | 602.50 |
| 2005-07-22 | 242,000 | 246,000 | 240,000 | 246,000 | 87 | 615 |
| 2005-07-21 | 242,000 | 247,000 | 240,000 | 245,000 | 132 | 612.50 |
| 2005-07-20 | 241,000 | 245,000 | 238,000 | 239,000 | 85 | 597.50 |
| 2005-07-19 | 247,000 | 247,000 | 236,000 | 241,000 | 144 | 602.50 |
| 2005-07-15 | 251,000 | 251,000 | 245,000 | 247,000 | 123 | 617.50 |
| 2005-07-14 | 254,000 | 254,000 | 244,000 | 251,000 | 341 | 627.50 |
| 2005-07-13 | 232,000 | 256,000 | 232,000 | 254,000 | 1,256 | 635 |
| 2005-07-12 | 231,000 | 232,000 | 230,000 | 232,000 | 43 | 580 |
| 2005-07-11 | 234,000 | 234,000 | 230,000 | 232,000 | 54 | 580 |
| 2005-07-08 | 228,000 | 233,000 | 228,000 | 233,000 | 48 | 582.50 |
| 2005-07-07 | 234,000 | 234,000 | 227,000 | 230,000 | 62 | 575 |
| 2005-07-06 | 232,000 | 233,000 | 231,000 | 232,000 | 63 | 580 |
| 2005-07-05 | 233,000 | 234,000 | 228,000 | 230,000 | 89 | 575 |
| 2005-07-04 | 230,000 | 230,000 | 227,000 | 230,000 | 91 | 575 |
| 2005-07-01 | 229,000 | 232,000 | 229,000 | 230,000 | 93 | 575 |
| 2005-06-30 | 230,000 | 235,000 | 228,000 | 229,000 | 205 | 572.50 |
| 2005-06-29 | 226,000 | 228,000 | 224,000 | 227,000 | 141 | 567.50 |
| 2005-06-28 | 222,000 | 224,000 | 221,000 | 223,000 | 43 | 557.50 |
| 2005-06-27 | 223,000 | 223,000 | 220,000 | 220,000 | 103 | 550 |
| 2005-06-24 | 221,000 | 225,000 | 221,000 | 223,000 | 116 | 557.50 |
| 2005-06-23 | 225,000 | 227,000 | 223,000 | 224,000 | 110 | 560 |
| 2005-06-22 | 222,000 | 226,000 | 222,000 | 226,000 | 41 | 565 |
| 2005-06-21 | 222,000 | 223,000 | 222,000 | 222,000 | 76 | 555 |
| 2005-06-20 | 223,000 | 223,000 | 221,000 | 221,000 | 87 | 552.50 |
| 2005-06-17 | 224,000 | 225,000 | 220,000 | 221,000 | 147 | 552.50 |
| 2005-06-16 | 226,000 | 227,000 | 223,000 | 225,000 | 69 | 562.50 |
| 2005-06-15 | 228,000 | 228,000 | 223,000 | 225,000 | 103 | 562.50 |
| 2005-06-14 | 228,000 | 228,000 | 226,000 | 228,000 | 76 | 570 |
| 2005-06-13 | 228,000 | 228,000 | 226,000 | 227,000 | 41 | 567.50 |
| 2005-06-10 | 223,000 | 225,000 | 222,000 | 225,000 | 44 | 562.50 |
| 2005-06-09 | 225,000 | 228,000 | 223,000 | 223,000 | 57 | 557.50 |
| 2005-06-08 | 228,000 | 228,000 | 224,000 | 226,000 | 61 | 565 |
| 2005-06-07 | 227,000 | 230,000 | 225,000 | 227,000 | 77 | 567.50 |
| 2005-06-06 | 227,000 | 228,000 | 226,000 | 226,000 | 43 | 565 |
| 2005-06-03 | 231,000 | 231,000 | 227,000 | 228,000 | 45 | 570 |
| 2005-06-02 | 227,000 | 227,000 | 224,000 | 227,000 | 45 | 567.50 |
| 2005-06-01 | 228,000 | 230,000 | 225,000 | 227,000 | 44 | 567.50 |
| 2005-05-31 | 223,000 | 232,000 | 223,000 | 231,000 | 37 | 577.50 |
| 2005-05-30 | 226,000 | 226,000 | 222,000 | 225,000 | 37 | 562.50 |
| 2005-05-27 | 223,000 | 225,000 | 223,000 | 225,000 | 24 | 562.50 |
| 2005-05-26 | 225,000 | 226,000 | 222,000 | 222,000 | 54 | 555 |
| 2005-05-25 | 228,000 | 229,000 | 225,000 | 228,000 | 84 | 570 |
| 2005-05-24 | 235,000 | 235,000 | 230,000 | 233,000 | 66 | 582.50 |
| 2005-05-23 | 235,000 | 236,000 | 231,000 | 233,000 | 37 | 582.50 |
| 2005-05-20 | 229,000 | 230,000 | 226,000 | 230,000 | 35 | 575 |
| 2005-05-19 | 230,000 | 230,000 | 224,000 | 228,000 | 102 | 570 |
| 2005-05-18 | 225,000 | 233,000 | 224,000 | 227,000 | 59 | 567.50 |
| 2005-05-17 | 230,000 | 235,000 | 222,000 | 228,000 | 193 | 570 |
| 2005-05-16 | 259,000 | 267,000 | 229,000 | 229,000 | 411 | 572.50 |
| 2005-05-13 | 251,000 | 256,000 | 246,000 | 252,000 | 132 | 630 |
| 2005-05-12 | 246,000 | 256,000 | 246,000 | 255,000 | 206 | 637.50 |
| 2005-05-11 | 252,000 | 252,000 | 244,000 | 249,000 | 119 | 622.50 |
| 2005-05-10 | 250,000 | 254,000 | 244,000 | 251,000 | 325 | 627.50 |
| 2005-05-09 | 237,000 | 244,000 | 234,000 | 242,000 | 118 | 605 |
| 2005-05-06 | 234,000 | 234,000 | 229,000 | 233,000 | 77 | 582.50 |
| 2005-05-02 | 235,000 | 237,000 | 230,000 | 232,000 | 62 | 580 |
| 2005-04-28 | 225,000 | 235,000 | 225,000 | 231,000 | 101 | 577.50 |
| 2005-04-27 | 227,000 | 228,000 | 224,000 | 225,000 | 33 | 562.50 |
| 2005-04-26 | 229,000 | 232,000 | 227,000 | 231,000 | 15 | 577.50 |
| 2005-04-25 | 228,000 | 229,000 | 225,000 | 228,000 | 29 | 570 |
| 2005-04-22 | 224,000 | 229,000 | 224,000 | 229,000 | 18 | 572.50 |
| 2005-04-21 | 228,000 | 228,000 | 220,000 | 224,000 | 63 | 560 |
| 2005-04-20 | 237,000 | 237,000 | 227,000 | 228,000 | 80 | 570 |
| 2005-04-19 | 220,000 | 224,000 | 220,000 | 221,000 | 26 | 552.50 |
| 2005-04-18 | 226,000 | 228,000 | 219,000 | 219,000 | 106 | 547.50 |
| 2005-04-15 | 232,000 | 233,000 | 229,000 | 233,000 | 44 | 582.50 |
| 2005-04-14 | 234,000 | 235,000 | 231,000 | 235,000 | 46 | 587.50 |
| 2005-04-13 | 238,000 | 239,000 | 235,000 | 235,000 | 55 | 587.50 |
| 2005-04-12 | 236,000 | 237,000 | 233,000 | 237,000 | 42 | 592.50 |
| 2005-04-11 | 236,000 | 238,000 | 231,000 | 235,000 | 48 | 587.50 |
| 2005-04-08 | 239,000 | 239,000 | 233,000 | 234,000 | 59 | 585 |
| 2005-04-07 | 238,000 | 239,000 | 232,000 | 237,000 | 60 | 592.50 |
| 2005-04-06 | 245,000 | 246,000 | 237,000 | 238,000 | 97 | 595 |
| 2005-04-05 | 248,000 | 250,000 | 236,000 | 241,000 | 178 | 602.50 |
| 2005-04-04 | 226,000 | 241,000 | 221,000 | 240,000 | 175 | 600 |
| 2005-04-01 | 225,000 | 226,000 | 220,000 | 225,000 | 77 | 562.50 |
| 2005-03-31 | 223,000 | 225,000 | 221,000 | 225,000 | 77 | 562.50 |
| 2005-03-30 | 225,000 | 226,000 | 221,000 | 222,000 | 65 | 555 |
| 2005-03-29 | 230,000 | 231,000 | 222,000 | 225,000 | 98 | 562.50 |
| 2005-03-28 | 231,000 | 232,000 | 230,000 | 231,000 | 48 | 577.50 |
| 2005-03-25 | 238,000 | 238,000 | 232,000 | 233,000 | 45 | 582.50 |
| 2005-03-24 | 238,000 | 240,000 | 235,000 | 237,000 | 76 | 592.50 |
| 2005-03-23 | 240,000 | 240,000 | 235,000 | 240,000 | 86 | 600 |
| 2005-03-22 | 255,000 | 257,000 | 242,000 | 245,000 | 108 | 612.50 |
| 2005-03-18 | 252,000 | 261,000 | 243,000 | 250,000 | 210 | 625 |
| 2005-03-17 | 234,000 | 265,000 | 226,000 | 260,000 | 691 | 650 |
| 2005-03-16 | 222,000 | 254,000 | 222,000 | 254,000 | 447 | 635 |
| 2005-03-15 | 225,000 | 228,000 | 223,000 | 223,000 | 38 | 557.50 |
| 2005-03-14 | 224,000 | 228,000 | 222,000 | 225,000 | 89 | 562.50 |
| 2005-03-11 | 222,000 | 228,000 | 222,000 | 226,000 | 84 | 565 |
| 2005-03-10 | 219,000 | 230,000 | 216,000 | 228,000 | 80 | 570 |
| 2005-03-09 | 218,000 | 219,000 | 215,000 | 217,000 | 72 | 542.50 |
| 2005-03-08 | 227,000 | 227,000 | 219,000 | 221,000 | 82 | 552.50 |
| 2005-03-07 | 235,000 | 235,000 | 227,000 | 228,000 | 56 | 570 |
| 2005-03-04 | 235,000 | 236,000 | 225,000 | 232,000 | 80 | 580 |
| 2005-03-03 | 236,000 | 237,000 | 234,000 | 235,000 | 61 | 587.50 |
| 2005-03-02 | 232,000 | 237,000 | 231,000 | 234,000 | 38 | 585 |
| 2005-03-01 | 236,000 | 236,000 | 232,000 | 232,000 | 75 | 580 |
| 2005-02-28 | 238,000 | 239,000 | 235,000 | 236,000 | 72 | 590 |
| 2005-02-25 | 239,000 | 240,000 | 233,000 | 236,000 | 111 | 590 |
| 2005-02-24 | 238,000 | 238,000 | 231,000 | 233,000 | 165 | 582.50 |
| 2005-02-23 | 233,000 | 240,000 | 233,000 | 238,000 | 76 | 595 |
| 2005-02-22 | 244,000 | 245,000 | 237,000 | 237,000 | 64 | 592.50 |
| 2005-02-21 | 242,000 | 247,000 | 232,000 | 245,000 | 106 | 612.50 |
| 2005-02-18 | 240,000 | 243,000 | 229,000 | 242,000 | 262 | 605 |
| 2005-02-17 | 229,000 | 244,000 | 226,000 | 242,000 | 858 | 605 |
| 2005-02-16 | 210,000 | 225,000 | 203,000 | 221,000 | 282 | 552.50 |
| 2005-02-15 | 209,000 | 209,000 | 203,000 | 206,000 | 138 | 515 |
| 2005-02-14 | 213,000 | 213,000 | 201,000 | 209,000 | 280 | 522.50 |
| 2005-02-10 | 225,000 | 225,000 | 218,000 | 218,000 | 102 | 545 |
| 2005-02-09 | 229,000 | 238,000 | 223,000 | 227,000 | 164 | 567.50 |
| 2005-02-08 | 223,000 | 233,000 | 220,000 | 233,000 | 316 | 582.50 |
| 2005-02-07 | 202,000 | 239,000 | 202,000 | 235,000 | 1,077 | 587.50 |
| 2005-02-04 | 237,000 | 244,000 | 236,000 | 242,000 | 281 | 605 |
| 2005-02-03 | 241,000 | 244,000 | 236,000 | 240,000 | 415 | 600 |
| 2005-02-02 | 248,000 | 248,000 | 235,000 | 241,000 | 636 | 602.50 |
| 2005-02-01 | 274,000 | 275,000 | 253,000 | 253,000 | 326 | 632.50 |
| 2005-01-31 | 274,000 | 279,000 | 270,000 | 270,000 | 260 | 675 |
| 2005-01-28 | 270,000 | 289,000 | 266,000 | 271,000 | 335 | 677.50 |
| 2005-01-27 | 280,000 | 280,000 | 262,000 | 266,000 | 413 | 665 |
| 2005-01-26 | 290,000 | 292,000 | 281,000 | 285,000 | 831 | 712.50 |
| 2005-01-25 | 263,000 | 295,000 | 253,000 | 292,000 | 1,357 | 730 |
| 2005-01-24 | 234,000 | 258,000 | 230,000 | 256,000 | 425 | 640 |
| 2005-01-21 | 234,000 | 235,000 | 228,000 | 232,000 | 69 | 580 |
| 2005-01-20 | 234,000 | 234,000 | 224,000 | 234,000 | 192 | 585 |
| 2005-01-19 | 222,000 | 238,000 | 222,000 | 235,000 | 289 | 587.50 |
| 2005-01-18 | 229,000 | 229,000 | 225,000 | 225,000 | 62 | 562.50 |
| 2005-01-17 | 228,000 | 231,000 | 221,000 | 230,000 | 179 | 575 |
| 2005-01-14 | 215,000 | 228,000 | 215,000 | 228,000 | 165 | 570 |
| 2005-01-13 | 240,000 | 240,000 | 219,000 | 223,000 | 292 | 557.50 |
| 2005-01-12 | 240,000 | 240,000 | 231,000 | 233,000 | 177 | 582.50 |
| 2005-01-11 | 230,000 | 240,000 | 225,000 | 240,000 | 308 | 600 |
| 2005-01-07 | 220,000 | 224,000 | 215,000 | 219,000 | 254 | 547.50 |
| 2005-01-06 | 220,000 | 237,000 | 215,000 | 227,000 | 836 | 567.50 |
| 2005-01-05 | 186,000 | 212,000 | 184,000 | 212,000 | 712 | 530 |
| 2005-01-04 | 179,000 | 182,000 | 179,000 | 182,000 | 113 | 455 |
分割・併合履歴 ： [2013-12-26]1株→200株 [2010-06-28]1株→2株 [2001-12-25]1株→4株
