7709 クボテック(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 | 102,000 | 102,000 | 99,100 | 101,000 | 216 | 1,010 |
| 2005-12-29 | 97,800 | 103,000 | 97,300 | 100,000 | 951 | 1,000 |
| 2005-12-28 | 96,700 | 97,500 | 96,400 | 97,500 | 365 | 975 |
| 2005-12-27 | 97,200 | 97,400 | 96,300 | 97,000 | 488 | 970 |
| 2005-12-26 | 97,100 | 97,800 | 96,500 | 97,800 | 813 | 978 |
| 2005-12-22 | 99,400 | 99,500 | 97,000 | 97,900 | 561 | 979 |
| 2005-12-21 | 97,100 | 99,500 | 96,900 | 98,700 | 711 | 987 |
| 2005-12-20 | 98,500 | 98,600 | 97,000 | 97,200 | 656 | 972 |
| 2005-12-19 | 100,000 | 101,000 | 98,200 | 98,900 | 750 | 989 |
| 2005-12-16 | 101,000 | 102,000 | 100,000 | 100,000 | 292 | 1,000 |
| 2005-12-15 | 101,000 | 102,000 | 101,000 | 101,000 | 200 | 1,010 |
| 2005-12-14 | 103,000 | 103,000 | 101,000 | 101,000 | 177 | 1,010 |
| 2005-12-13 | 103,000 | 103,000 | 102,000 | 102,000 | 193 | 1,020 |
| 2005-12-12 | 102,000 | 103,000 | 101,000 | 103,000 | 403 | 1,030 |
| 2005-12-09 | 102,000 | 103,000 | 101,000 | 101,000 | 530 | 1,010 |
| 2005-12-08 | 104,000 | 104,000 | 102,000 | 103,000 | 351 | 1,030 |
| 2005-12-07 | 105,000 | 105,000 | 103,000 | 104,000 | 450 | 1,040 |
| 2005-12-06 | 105,000 | 105,000 | 103,000 | 103,000 | 232 | 1,030 |
| 2005-12-05 | 105,000 | 106,000 | 103,000 | 105,000 | 397 | 1,050 |
| 2005-12-02 | 104,000 | 106,000 | 104,000 | 105,000 | 207 | 1,050 |
| 2005-12-01 | 104,000 | 104,000 | 103,000 | 104,000 | 177 | 1,040 |
| 2005-11-30 | 105,000 | 105,000 | 102,000 | 103,000 | 219 | 1,030 |
| 2005-11-29 | 105,000 | 106,000 | 104,000 | 105,000 | 287 | 1,050 |
| 2005-11-28 | 103,000 | 104,000 | 102,000 | 104,000 | 256 | 1,040 |
| 2005-11-25 | 102,000 | 103,000 | 101,000 | 102,000 | 239 | 1,020 |
| 2005-11-24 | 104,000 | 105,000 | 103,000 | 103,000 | 473 | 1,030 |
| 2005-11-22 | 105,000 | 105,000 | 104,000 | 105,000 | 247 | 1,050 |
| 2005-11-21 | 107,000 | 107,000 | 104,000 | 104,000 | 340 | 1,040 |
| 2005-11-18 | 107,000 | 109,000 | 104,000 | 106,000 | 775 | 1,060 |
| 2005-11-17 | 104,000 | 106,000 | 103,000 | 106,000 | 245 | 1,060 |
| 2005-11-16 | 105,000 | 105,000 | 103,000 | 105,000 | 287 | 1,050 |
| 2005-11-15 | 108,000 | 108,000 | 105,000 | 105,000 | 429 | 1,050 |
| 2005-11-14 | 105,000 | 107,000 | 104,000 | 106,000 | 645 | 1,060 |
| 2005-11-11 | 102,000 | 103,000 | 102,000 | 103,000 | 289 | 1,030 |
| 2005-11-10 | 102,000 | 103,000 | 101,000 | 102,000 | 206 | 1,020 |
| 2005-11-09 | 101,000 | 102,000 | 101,000 | 101,000 | 322 | 1,010 |
| 2005-11-08 | 102,000 | 103,000 | 101,000 | 101,000 | 164 | 1,010 |
| 2005-11-07 | 103,000 | 103,000 | 101,000 | 102,000 | 297 | 1,020 |
| 2005-11-04 | 103,000 | 103,000 | 101,000 | 102,000 | 181 | 1,020 |
| 2005-11-02 | 103,000 | 103,000 | 102,000 | 102,000 | 219 | 1,020 |
| 2005-11-01 | 104,000 | 104,000 | 103,000 | 104,000 | 101 | 1,040 |
| 2005-10-31 | 104,000 | 104,000 | 103,000 | 104,000 | 273 | 1,040 |
| 2005-10-28 | 103,000 | 106,000 | 103,000 | 106,000 | 478 | 1,060 |
| 2005-10-27 | 102,000 | 103,000 | 102,000 | 103,000 | 265 | 1,030 |
| 2005-10-26 | 101,000 | 103,000 | 101,000 | 102,000 | 155 | 1,020 |
| 2005-10-25 | 102,000 | 103,000 | 101,000 | 101,000 | 162 | 1,010 |
| 2005-10-24 | 101,000 | 102,000 | 101,000 | 101,000 | 163 | 1,010 |
| 2005-10-21 | 103,000 | 103,000 | 100,000 | 101,000 | 375 | 1,010 |
| 2005-10-20 | 104,000 | 104,000 | 102,000 | 104,000 | 157 | 1,040 |
| 2005-10-19 | 106,000 | 106,000 | 102,000 | 103,000 | 430 | 1,030 |
| 2005-10-18 | 108,000 | 109,000 | 106,000 | 106,000 | 255 | 1,060 |
| 2005-10-17 | 105,000 | 108,000 | 105,000 | 107,000 | 411 | 1,070 |
| 2005-10-14 | 106,000 | 107,000 | 105,000 | 105,000 | 437 | 1,050 |
| 2005-10-13 | 106,000 | 107,000 | 106,000 | 106,000 | 275 | 1,060 |
| 2005-10-12 | 107,000 | 109,000 | 107,000 | 107,000 | 315 | 1,070 |
| 2005-10-11 | 110,000 | 110,000 | 107,000 | 108,000 | 215 | 1,080 |
| 2005-10-07 | 111,000 | 112,000 | 107,000 | 108,000 | 374 | 1,080 |
| 2005-10-06 | 114,000 | 114,000 | 112,000 | 112,000 | 134 | 1,120 |
| 2005-10-05 | 115,000 | 117,000 | 114,000 | 116,000 | 400 | 1,160 |
| 2005-10-04 | 112,000 | 114,000 | 112,000 | 114,000 | 308 | 1,140 |
| 2005-10-03 | 108,000 | 111,000 | 108,000 | 111,000 | 338 | 1,110 |
| 2005-09-30 | 109,000 | 109,000 | 106,000 | 107,000 | 502 | 1,070 |
| 2005-09-29 | 112,000 | 113,000 | 106,000 | 111,000 | 510 | 1,110 |
| 2005-09-28 | 113,000 | 114,000 | 112,000 | 113,000 | 171 | 1,130 |
| 2005-09-27 | 116,000 | 116,000 | 113,000 | 113,000 | 334 | 1,130 |
| 2005-09-26 | 117,000 | 118,000 | 116,000 | 117,000 | 110 | 1,170 |
| 2005-09-22 | 118,000 | 118,000 | 116,000 | 117,000 | 193 | 1,170 |
| 2005-09-21 | 119,000 | 119,000 | 118,000 | 118,000 | 252 | 1,180 |
| 2005-09-20 | 119,000 | 119,000 | 118,000 | 119,000 | 161 | 1,190 |
| 2005-09-16 | 119,000 | 120,000 | 118,000 | 120,000 | 195 | 1,200 |
| 2005-09-15 | 119,000 | 119,000 | 118,000 | 119,000 | 173 | 1,190 |
| 2005-09-14 | 120,000 | 120,000 | 118,000 | 119,000 | 214 | 1,190 |
| 2005-09-13 | 120,000 | 120,000 | 118,000 | 120,000 | 231 | 1,200 |
| 2005-09-12 | 121,000 | 122,000 | 120,000 | 121,000 | 65 | 1,210 |
| 2005-09-09 | 119,000 | 121,000 | 119,000 | 121,000 | 458 | 1,210 |
| 2005-09-08 | 119,000 | 120,000 | 118,000 | 119,000 | 170 | 1,190 |
| 2005-09-07 | 119,000 | 119,000 | 118,000 | 118,000 | 79 | 1,180 |
| 2005-09-06 | 119,000 | 119,000 | 118,000 | 118,000 | 82 | 1,180 |
| 2005-09-05 | 119,000 | 120,000 | 118,000 | 119,000 | 46 | 1,190 |
| 2005-09-02 | 119,000 | 120,000 | 118,000 | 119,000 | 110 | 1,190 |
| 2005-09-01 | 119,000 | 120,000 | 119,000 | 120,000 | 54 | 1,200 |
| 2005-08-31 | 120,000 | 121,000 | 119,000 | 119,000 | 198 | 1,190 |
| 2005-08-30 | 121,000 | 121,000 | 120,000 | 121,000 | 106 | 1,210 |
| 2005-08-29 | 123,000 | 123,000 | 120,000 | 120,000 | 217 | 1,200 |
| 2005-08-26 | 122,000 | 123,000 | 120,000 | 123,000 | 236 | 1,230 |
| 2005-08-25 | 121,000 | 122,000 | 119,000 | 122,000 | 220 | 1,220 |
| 2005-08-24 | 120,000 | 121,000 | 119,000 | 121,000 | 169 | 1,210 |
| 2005-08-23 | 119,000 | 122,000 | 119,000 | 120,000 | 351 | 1,200 |
| 2005-08-22 | 120,000 | 120,000 | 118,000 | 119,000 | 208 | 1,190 |
| 2005-08-19 | 119,000 | 120,000 | 119,000 | 119,000 | 159 | 1,190 |
| 2005-08-18 | 119,000 | 120,000 | 118,000 | 119,000 | 98 | 1,190 |
| 2005-08-17 | 119,000 | 121,000 | 119,000 | 119,000 | 189 | 1,190 |
| 2005-08-16 | 119,000 | 120,000 | 119,000 | 120,000 | 120 | 1,200 |
| 2005-08-15 | 120,000 | 120,000 | 119,000 | 120,000 | 197 | 1,200 |
| 2005-08-12 | 121,000 | 121,000 | 119,000 | 120,000 | 142 | 1,200 |
| 2005-08-11 | 121,000 | 121,000 | 119,000 | 121,000 | 172 | 1,210 |
| 2005-08-10 | 120,000 | 121,000 | 118,000 | 120,000 | 224 | 1,200 |
| 2005-08-09 | 118,000 | 122,000 | 117,000 | 119,000 | 305 | 1,190 |
| 2005-08-08 | 116,000 | 119,000 | 115,000 | 117,000 | 309 | 1,170 |
| 2005-08-05 | 119,000 | 125,000 | 119,000 | 120,000 | 265 | 1,200 |
| 2005-08-04 | 119,000 | 121,000 | 119,000 | 120,000 | 204 | 1,200 |
| 2005-08-03 | 123,000 | 124,000 | 122,000 | 122,000 | 194 | 1,220 |
| 2005-08-02 | 126,000 | 127,000 | 123,000 | 124,000 | 241 | 1,240 |
| 2005-08-01 | 127,000 | 128,000 | 126,000 | 127,000 | 109 | 1,270 |
| 2005-07-29 | 128,000 | 128,000 | 126,000 | 126,000 | 186 | 1,260 |
| 2005-07-28 | 128,000 | 128,000 | 127,000 | 128,000 | 257 | 1,280 |
| 2005-07-27 | 128,000 | 129,000 | 126,000 | 127,000 | 190 | 1,270 |
| 2005-07-26 | 127,000 | 128,000 | 127,000 | 127,000 | 169 | 1,270 |
| 2005-07-25 | 128,000 | 129,000 | 126,000 | 126,000 | 235 | 1,260 |
| 2005-07-22 | 127,000 | 128,000 | 125,000 | 126,000 | 198 | 1,260 |
| 2005-07-21 | 129,000 | 130,000 | 125,000 | 125,000 | 367 | 1,250 |
| 2005-07-20 | 124,000 | 129,000 | 124,000 | 128,000 | 333 | 1,280 |
| 2005-07-19 | 124,000 | 126,000 | 124,000 | 125,000 | 169 | 1,250 |
| 2005-07-15 | 126,000 | 127,000 | 124,000 | 124,000 | 187 | 1,240 |
| 2005-07-14 | 126,000 | 127,000 | 125,000 | 125,000 | 197 | 1,250 |
| 2005-07-13 | 126,000 | 127,000 | 124,000 | 126,000 | 154 | 1,260 |
| 2005-07-12 | 126,000 | 128,000 | 125,000 | 125,000 | 169 | 1,250 |
| 2005-07-11 | 126,000 | 126,000 | 124,000 | 124,000 | 104 | 1,240 |
| 2005-07-08 | 124,000 | 127,000 | 123,000 | 124,000 | 199 | 1,240 |
| 2005-07-07 | 125,000 | 125,000 | 123,000 | 125,000 | 93 | 1,250 |
| 2005-07-06 | 128,000 | 129,000 | 125,000 | 126,000 | 236 | 1,260 |
| 2005-07-05 | 130,000 | 130,000 | 127,000 | 128,000 | 167 | 1,280 |
| 2005-07-04 | 130,000 | 132,000 | 130,000 | 130,000 | 131 | 1,300 |
| 2005-07-01 | 129,000 | 131,000 | 128,000 | 129,000 | 258 | 1,290 |
| 2005-06-30 | 133,000 | 133,000 | 128,000 | 130,000 | 560 | 1,300 |
| 2005-06-29 | 130,000 | 139,000 | 130,000 | 135,000 | 2,182 | 1,350 |
| 2005-06-28 | 125,000 | 128,000 | 124,000 | 127,000 | 505 | 1,270 |
| 2005-06-27 | 123,000 | 127,000 | 122,000 | 126,000 | 254 | 1,260 |
| 2005-06-24 | 119,000 | 123,000 | 118,000 | 123,000 | 226 | 1,230 |
| 2005-06-23 | 120,000 | 120,000 | 118,000 | 119,000 | 113 | 1,190 |
| 2005-06-22 | 120,000 | 121,000 | 120,000 | 121,000 | 86 | 1,210 |
| 2005-06-21 | 122,000 | 122,000 | 120,000 | 121,000 | 105 | 1,210 |
| 2005-06-20 | 122,000 | 122,000 | 120,000 | 120,000 | 54 | 1,200 |
| 2005-06-17 | 122,000 | 122,000 | 120,000 | 121,000 | 107 | 1,210 |
| 2005-06-16 | 123,000 | 123,000 | 121,000 | 121,000 | 80 | 1,210 |
| 2005-06-15 | 122,000 | 123,000 | 121,000 | 122,000 | 143 | 1,220 |
| 2005-06-14 | 121,000 | 122,000 | 120,000 | 120,000 | 109 | 1,200 |
| 2005-06-13 | 119,000 | 122,000 | 119,000 | 120,000 | 71 | 1,200 |
| 2005-06-10 | 117,000 | 121,000 | 117,000 | 118,000 | 297 | 1,180 |
| 2005-06-09 | 119,000 | 119,000 | 117,000 | 117,000 | 123 | 1,170 |
| 2005-06-08 | 116,000 | 122,000 | 116,000 | 120,000 | 318 | 1,200 |
| 2005-06-07 | 117,000 | 118,000 | 115,000 | 117,000 | 264 | 1,170 |
| 2005-06-06 | 119,000 | 120,000 | 117,000 | 117,000 | 405 | 1,170 |
| 2005-06-03 | 123,000 | 123,000 | 120,000 | 121,000 | 172 | 1,210 |
| 2005-06-02 | 122,000 | 125,000 | 122,000 | 123,000 | 160 | 1,230 |
| 2005-06-01 | 122,000 | 125,000 | 121,000 | 123,000 | 252 | 1,230 |
| 2005-05-31 | 125,000 | 125,000 | 121,000 | 124,000 | 107 | 1,240 |
| 2005-05-30 | 126,000 | 126,000 | 125,000 | 126,000 | 66 | 1,260 |
| 2005-05-27 | 125,000 | 126,000 | 123,000 | 124,000 | 117 | 1,240 |
| 2005-05-26 | 122,000 | 124,000 | 121,000 | 124,000 | 135 | 1,240 |
| 2005-05-25 | 125,000 | 125,000 | 121,000 | 122,000 | 102 | 1,220 |
| 2005-05-24 | 126,000 | 127,000 | 122,000 | 124,000 | 242 | 1,240 |
| 2005-05-23 | 123,000 | 128,000 | 123,000 | 128,000 | 176 | 1,280 |
| 2005-05-20 | 123,000 | 124,000 | 122,000 | 123,000 | 72 | 1,230 |
| 2005-05-19 | 121,000 | 124,000 | 120,000 | 123,000 | 193 | 1,230 |
| 2005-05-18 | 125,000 | 126,000 | 118,000 | 122,000 | 167 | 1,220 |
| 2005-05-17 | 129,000 | 131,000 | 120,000 | 122,000 | 238 | 1,220 |
| 2005-05-16 | 130,000 | 132,000 | 127,000 | 127,000 | 190 | 1,270 |
| 2005-05-13 | 130,000 | 131,000 | 129,000 | 129,000 | 151 | 1,290 |
| 2005-05-12 | 134,000 | 134,000 | 131,000 | 132,000 | 151 | 1,320 |
| 2005-05-11 | 132,000 | 134,000 | 131,000 | 133,000 | 183 | 1,330 |
| 2005-05-10 | 136,000 | 137,000 | 132,000 | 134,000 | 236 | 1,340 |
| 2005-05-09 | 130,000 | 137,000 | 130,000 | 135,000 | 466 | 1,350 |
| 2005-05-06 | 127,000 | 131,000 | 126,000 | 129,000 | 312 | 1,290 |
| 2005-05-02 | 129,000 | 129,000 | 125,000 | 125,000 | 151 | 1,250 |
| 2005-04-28 | 128,000 | 129,000 | 126,000 | 127,000 | 227 | 1,270 |
| 2005-04-27 | 133,000 | 133,000 | 128,000 | 129,000 | 456 | 1,290 |
| 2005-04-26 | 133,000 | 134,000 | 132,000 | 133,000 | 153 | 1,330 |
| 2005-04-25 | 135,000 | 135,000 | 132,000 | 135,000 | 237 | 1,350 |
| 2005-04-22 | 136,000 | 137,000 | 133,000 | 135,000 | 325 | 1,350 |
| 2005-04-21 | 131,000 | 135,000 | 130,000 | 134,000 | 394 | 1,340 |
| 2005-04-20 | 139,000 | 140,000 | 135,000 | 135,000 | 578 | 1,350 |
| 2005-04-19 | 129,000 | 135,000 | 129,000 | 135,000 | 724 | 1,350 |
| 2005-04-18 | 135,000 | 135,000 | 130,000 | 130,000 | 904 | 1,300 |
| 2005-04-15 | 137,000 | 139,000 | 135,000 | 138,000 | 1,431 | 1,380 |
| 2005-04-14 | 138,000 | 146,000 | 138,000 | 139,000 | 5,916 | 1,390 |
| 2005-04-13 | 139,000 | 144,000 | 136,000 | 140,000 | 11,320 | 1,400 |
| 2005-04-12 | 136,000 | 143,000 | 131,000 | 143,000 | 16,758 | 1,430 |
| 2005-04-11 | 124,000 | 125,000 | 122,000 | 123,000 | 626 | 1,230 |
| 2005-04-08 | 122,000 | 126,000 | 121,000 | 126,000 | 472 | 1,260 |
| 2005-04-07 | 122,000 | 122,000 | 120,000 | 122,000 | 165 | 1,220 |
| 2005-04-06 | 123,000 | 123,000 | 120,000 | 123,000 | 369 | 1,230 |
| 2005-04-05 | 119,000 | 124,000 | 119,000 | 122,000 | 948 | 1,220 |
| 2005-04-04 | 116,000 | 117,000 | 116,000 | 117,000 | 133 | 1,170 |
| 2005-04-01 | 114,000 | 116,000 | 114,000 | 116,000 | 218 | 1,160 |
| 2005-03-31 | 115,000 | 116,000 | 114,000 | 115,000 | 157 | 1,150 |
| 2005-03-30 | 115,000 | 116,000 | 113,000 | 115,000 | 168 | 1,150 |
| 2005-03-29 | 114,000 | 120,000 | 114,000 | 116,000 | 585 | 1,160 |
| 2005-03-28 | 117,000 | 117,000 | 112,000 | 113,000 | 497 | 1,130 |
| 2005-03-25 | 116,000 | 117,000 | 115,000 | 117,000 | 433 | 1,170 |
| 2005-03-24 | 119,000 | 120,000 | 116,000 | 117,000 | 435 | 1,170 |
| 2005-03-23 | 120,000 | 121,000 | 119,000 | 119,000 | 457 | 1,190 |
| 2005-03-22 | 120,000 | 122,000 | 119,000 | 121,000 | 347 | 1,210 |
| 2005-03-18 | 121,000 | 122,000 | 119,000 | 120,000 | 540 | 1,200 |
| 2005-03-17 | 121,000 | 122,000 | 120,000 | 122,000 | 543 | 1,220 |
| 2005-03-16 | 127,000 | 128,000 | 123,000 | 123,000 | 713 | 1,230 |
| 2005-03-15 | 128,000 | 129,000 | 127,000 | 127,000 | 251 | 1,270 |
| 2005-03-14 | 130,000 | 130,000 | 128,000 | 128,000 | 282 | 1,280 |
| 2005-03-11 | 130,000 | 132,000 | 129,000 | 129,000 | 325 | 1,290 |
| 2005-03-10 | 134,000 | 134,000 | 130,000 | 130,000 | 480 | 1,300 |
| 2005-03-09 | 131,000 | 135,000 | 130,000 | 132,000 | 1,165 | 1,320 |
| 2005-03-08 | 128,000 | 130,000 | 127,000 | 129,000 | 217 | 1,290 |
| 2005-03-07 | 130,000 | 130,000 | 127,000 | 129,000 | 193 | 1,290 |
| 2005-03-04 | 128,000 | 130,000 | 128,000 | 129,000 | 133 | 1,290 |
| 2005-03-03 | 129,000 | 130,000 | 128,000 | 129,000 | 48 | 1,290 |
| 2005-03-02 | 129,000 | 130,000 | 128,000 | 130,000 | 137 | 1,300 |
| 2005-03-01 | 126,000 | 129,000 | 126,000 | 129,000 | 265 | 1,290 |
| 2005-02-28 | 127,000 | 128,000 | 126,000 | 127,000 | 130 | 1,270 |
| 2005-02-25 | 129,000 | 129,000 | 127,000 | 127,000 | 109 | 1,270 |
| 2005-02-24 | 126,000 | 128,000 | 126,000 | 128,000 | 149 | 1,280 |
| 2005-02-23 | 127,000 | 129,000 | 127,000 | 128,000 | 102 | 1,280 |
| 2005-02-22 | 129,000 | 129,000 | 128,000 | 128,000 | 84 | 1,280 |
| 2005-02-21 | 130,000 | 131,000 | 128,000 | 129,000 | 265 | 1,290 |
| 2005-02-18 | 129,000 | 131,000 | 129,000 | 129,000 | 117 | 1,290 |
| 2005-02-17 | 128,000 | 130,000 | 128,000 | 129,000 | 265 | 1,290 |
| 2005-02-16 | 132,000 | 133,000 | 130,000 | 130,000 | 314 | 1,300 |
| 2005-02-15 | 133,000 | 135,000 | 132,000 | 134,000 | 211 | 1,340 |
| 2005-02-14 | 128,000 | 132,000 | 128,000 | 131,000 | 303 | 1,310 |
| 2005-02-10 | 133,000 | 133,000 | 131,000 | 131,000 | 119 | 1,310 |
| 2005-02-09 | 134,000 | 134,000 | 131,000 | 132,000 | 155 | 1,320 |
| 2005-02-08 | 133,000 | 133,000 | 131,000 | 132,000 | 182 | 1,320 |
| 2005-02-07 | 132,000 | 135,000 | 132,000 | 134,000 | 115 | 1,340 |
| 2005-02-04 | 137,000 | 137,000 | 131,000 | 132,000 | 296 | 1,320 |
| 2005-02-03 | 136,000 | 137,000 | 134,000 | 136,000 | 118 | 1,360 |
| 2005-02-02 | 138,000 | 138,000 | 135,000 | 136,000 | 170 | 1,360 |
| 2005-02-01 | 138,000 | 139,000 | 136,000 | 136,000 | 77 | 1,360 |
| 2005-01-31 | 137,000 | 138,000 | 136,000 | 138,000 | 53 | 1,380 |
| 2005-01-28 | 136,000 | 138,000 | 135,000 | 136,000 | 85 | 1,360 |
| 2005-01-27 | 140,000 | 140,000 | 136,000 | 138,000 | 165 | 1,380 |
| 2005-01-26 | 140,000 | 143,000 | 138,000 | 138,000 | 164 | 1,380 |
| 2005-01-25 | 142,000 | 143,000 | 139,000 | 141,000 | 240 | 1,410 |
| 2005-01-24 | 143,000 | 146,000 | 143,000 | 143,000 | 162 | 1,430 |
| 2005-01-21 | 141,000 | 144,000 | 141,000 | 143,000 | 140 | 1,430 |
| 2005-01-20 | 147,000 | 147,000 | 142,000 | 142,000 | 293 | 1,420 |
| 2005-01-19 | 146,000 | 150,000 | 145,000 | 145,000 | 956 | 1,450 |
| 2005-01-18 | 139,000 | 147,000 | 138,000 | 143,000 | 639 | 1,430 |
| 2005-01-17 | 135,000 | 138,000 | 134,000 | 138,000 | 165 | 1,380 |
| 2005-01-14 | 133,000 | 140,000 | 129,000 | 133,000 | 409 | 1,330 |
| 2005-01-13 | 136,000 | 136,000 | 133,000 | 134,000 | 138 | 1,340 |
| 2005-01-12 | 136,000 | 138,000 | 136,000 | 136,000 | 108 | 1,360 |
| 2005-01-11 | 140,000 | 140,000 | 137,000 | 138,000 | 187 | 1,380 |
| 2005-01-07 | 137,000 | 139,000 | 137,000 | 138,000 | 139 | 1,380 |
| 2005-01-06 | 139,000 | 140,000 | 137,000 | 137,000 | 219 | 1,370 |
| 2005-01-05 | 137,000 | 139,000 | 136,000 | 138,000 | 369 | 1,380 |
| 2005-01-04 | 131,000 | 136,000 | 131,000 | 135,000 | 212 | 1,350 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2002-05-28]1株→5株 [2001-05-28]1株→2株
