7717 (株)ブイ・テクノロジー 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 | 1,650,000 | 1,690,000 | 1,620,000 | 1,640,000 | 2,325 | 8,200 |
| 2005-12-29 | 1,520,000 | 1,700,000 | 1,510,000 | 1,680,000 | 7,174 | 8,400 |
| 2005-12-28 | 1,440,000 | 1,530,000 | 1,420,000 | 1,500,000 | 3,643 | 7,500 |
| 2005-12-27 | 1,380,000 | 1,500,000 | 1,350,000 | 1,450,000 | 5,076 | 7,250 |
| 2005-12-26 | 1,300,000 | 1,390,000 | 1,280,000 | 1,360,000 | 3,052 | 6,800 |
| 2005-12-22 | 1,280,000 | 1,290,000 | 1,250,000 | 1,290,000 | 775 | 6,450 |
| 2005-12-21 | 1,300,000 | 1,340,000 | 1,250,000 | 1,280,000 | 2,599 | 6,400 |
| 2005-12-20 | 1,290,000 | 1,320,000 | 1,270,000 | 1,290,000 | 3,123 | 6,450 |
| 2005-12-19 | 1,260,000 | 1,320,000 | 1,250,000 | 1,320,000 | 5,220 | 6,600 |
| 2005-12-16 | 1,190,000 | 1,240,000 | 1,160,000 | 1,220,000 | 2,973 | 6,100 |
| 2005-12-15 | 1,180,000 | 1,220,000 | 1,150,000 | 1,180,000 | 3,557 | 5,900 |
| 2005-12-14 | 1,100,000 | 1,210,000 | 1,100,000 | 1,200,000 | 8,462 | 6,000 |
| 2005-12-13 | 1,070,000 | 1,090,000 | 1,050,000 | 1,090,000 | 1,142 | 5,450 |
| 2005-12-12 | 1,110,000 | 1,130,000 | 1,060,000 | 1,060,000 | 1,554 | 5,300 |
| 2005-12-09 | 1,030,000 | 1,100,000 | 1,030,000 | 1,090,000 | 2,226 | 5,450 |
| 2005-12-08 | 1,000,000 | 1,040,000 | 997,000 | 1,030,000 | 1,508 | 5,150 |
| 2005-12-07 | 1,050,000 | 1,060,000 | 1,000,000 | 1,010,000 | 1,494 | 5,050 |
| 2005-12-06 | 1,050,000 | 1,090,000 | 1,040,000 | 1,040,000 | 901 | 5,200 |
| 2005-12-05 | 1,090,000 | 1,110,000 | 1,050,000 | 1,070,000 | 1,433 | 5,350 |
| 2005-12-02 | 1,120,000 | 1,120,000 | 1,060,000 | 1,100,000 | 2,050 | 5,500 |
| 2005-12-01 | 1,130,000 | 1,150,000 | 1,100,000 | 1,100,000 | 3,324 | 5,500 |
| 2005-11-30 | 1,080,000 | 1,170,000 | 1,050,000 | 1,140,000 | 5,528 | 5,700 |
| 2005-11-29 | 1,120,000 | 1,130,000 | 1,050,000 | 1,060,000 | 5,690 | 5,300 |
| 2005-11-28 | 1,030,000 | 1,100,000 | 1,020,000 | 1,100,000 | 7,108 | 5,500 |
| 2005-11-25 | 965,000 | 1,020,000 | 955,000 | 993,000 | 3,641 | 4,965 |
| 2005-11-24 | 1,040,000 | 1,050,000 | 981,000 | 985,000 | 3,673 | 4,925 |
| 2005-11-22 | 992,000 | 1,040,000 | 980,000 | 1,020,000 | 8,621 | 5,100 |
| 2005-11-21 | 948,000 | 1,020,000 | 937,000 | 1,020,000 | 18,905 | 5,100 |
| 2005-11-18 | 881,000 | 925,000 | 876,000 | 920,000 | 8,969 | 4,600 |
| 2005-11-17 | 841,000 | 870,000 | 836,000 | 864,000 | 2,976 | 4,320 |
| 2005-11-16 | 818,000 | 848,000 | 812,000 | 834,000 | 921 | 4,170 |
| 2005-11-15 | 830,000 | 837,000 | 825,000 | 828,000 | 641 | 4,140 |
| 2005-11-14 | 851,000 | 853,000 | 830,000 | 831,000 | 782 | 4,155 |
| 2005-11-11 | 826,000 | 843,000 | 821,000 | 834,000 | 1,012 | 4,170 |
| 2005-11-10 | 850,000 | 865,000 | 823,000 | 829,000 | 2,048 | 4,145 |
| 2005-11-09 | 801,000 | 845,000 | 790,000 | 837,000 | 3,306 | 4,185 |
| 2005-11-08 | 835,000 | 841,000 | 811,000 | 811,000 | 1,733 | 4,055 |
| 2005-11-07 | 855,000 | 879,000 | 842,000 | 845,000 | 2,152 | 4,225 |
| 2005-11-04 | 834,000 | 865,000 | 813,000 | 855,000 | 4,603 | 4,275 |
| 2005-11-02 | 936,000 | 945,000 | 840,000 | 851,000 | 7,546 | 4,255 |
| 2005-11-01 | 934,000 | 940,000 | 911,000 | 928,000 | 2,439 | 4,640 |
| 2005-10-31 | 870,000 | 919,000 | 852,000 | 919,000 | 4,412 | 4,595 |
| 2005-10-28 | 889,000 | 930,000 | 845,000 | 860,000 | 7,352 | 4,300 |
| 2005-10-27 | 860,000 | 888,000 | 848,000 | 888,000 | 3,746 | 4,440 |
| 2005-10-26 | 834,000 | 882,000 | 820,000 | 844,000 | 4,804 | 4,220 |
| 2005-10-25 | 810,000 | 836,000 | 803,000 | 827,000 | 3,458 | 4,135 |
| 2005-10-24 | 755,000 | 840,000 | 749,000 | 840,000 | 5,258 | 4,200 |
| 2005-10-21 | 712,000 | 745,000 | 712,000 | 745,000 | 2,415 | 3,725 |
| 2005-10-20 | 701,000 | 728,000 | 698,000 | 722,000 | 3,005 | 3,610 |
| 2005-10-19 | 683,000 | 698,000 | 679,000 | 695,000 | 1,414 | 3,475 |
| 2005-10-18 | 717,000 | 718,000 | 670,000 | 686,000 | 2,420 | 3,430 |
| 2005-10-17 | 698,000 | 714,000 | 695,000 | 708,000 | 2,760 | 3,540 |
| 2005-10-14 | 700,000 | 708,000 | 684,000 | 693,000 | 2,406 | 3,465 |
| 2005-10-13 | 670,000 | 698,000 | 670,000 | 697,000 | 4,074 | 3,485 |
| 2005-10-12 | 670,000 | 686,000 | 662,000 | 666,000 | 3,091 | 3,330 |
| 2005-10-11 | 646,000 | 671,000 | 645,000 | 668,000 | 4,344 | 3,340 |
| 2005-10-07 | 620,000 | 645,000 | 620,000 | 642,000 | 864 | 3,210 |
| 2005-10-06 | 629,000 | 634,000 | 615,000 | 623,000 | 799 | 3,115 |
| 2005-10-05 | 644,000 | 644,000 | 628,000 | 638,000 | 863 | 3,190 |
| 2005-10-04 | 652,000 | 663,000 | 631,000 | 647,000 | 2,438 | 3,235 |
| 2005-10-03 | 648,000 | 680,000 | 636,000 | 649,000 | 6,077 | 3,245 |
| 2005-09-30 | 606,000 | 638,000 | 605,000 | 638,000 | 1,792 | 3,190 |
| 2005-09-29 | 611,000 | 628,000 | 605,000 | 611,000 | 1,505 | 3,055 |
| 2005-09-28 | 593,000 | 618,000 | 585,000 | 606,000 | 1,568 | 3,030 |
| 2005-09-27 | 604,000 | 640,000 | 590,000 | 594,000 | 2,059 | 2,970 |
| 2005-09-26 | 630,000 | 646,000 | 612,000 | 624,000 | 3,090 | 3,120 |
| 2005-09-22 | 590,000 | 667,000 | 586,000 | 627,000 | 15,626 | 3,135 |
| 2005-09-21 | 573,000 | 601,000 | 563,000 | 599,000 | 2,992 | 2,995 |
| 2005-09-20 | 595,000 | 595,000 | 574,000 | 577,000 | 2,538 | 2,885 |
| 2005-09-16 | 600,000 | 616,000 | 579,000 | 595,000 | 5,052 | 2,975 |
| 2005-09-15 | 625,000 | 644,000 | 602,000 | 607,000 | 6,374 | 3,035 |
| 2005-09-14 | 621,000 | 637,000 | 611,000 | 628,000 | 2,993 | 3,140 |
| 2005-09-13 | 621,000 | 647,000 | 615,000 | 626,000 | 13,371 | 3,130 |
| 2005-09-12 | 605,000 | 618,000 | 592,000 | 601,000 | 8,949 | 3,005 |
| 2005-09-09 | 574,000 | 630,000 | 571,000 | 585,000 | 25,387 | 2,925 |
| 2005-09-08 | 567,000 | 589,000 | 552,000 | 567,000 | 14,952 | 2,835 |
| 2005-09-07 | 525,000 | 599,000 | 511,000 | 587,000 | 24,557 | 2,935 |
| 2005-09-06 | 509,000 | 533,000 | 495,000 | 500,000 | 8,628 | 2,500 |
| 2005-09-05 | 467,000 | 509,000 | 463,000 | 509,000 | 14,597 | 2,545 |
| 2005-09-02 | 455,000 | 459,000 | 447,000 | 459,000 | 1,131 | 2,295 |
| 2005-09-01 | 455,000 | 458,000 | 451,000 | 454,000 | 1,177 | 2,270 |
| 2005-08-31 | 438,000 | 454,000 | 434,000 | 450,000 | 1,512 | 2,250 |
| 2005-08-30 | 423,000 | 438,000 | 420,000 | 437,000 | 815 | 2,185 |
| 2005-08-29 | 431,000 | 432,000 | 418,000 | 420,000 | 754 | 2,100 |
| 2005-08-26 | 435,000 | 436,000 | 430,000 | 434,000 | 472 | 2,170 |
| 2005-08-25 | 436,000 | 441,000 | 432,000 | 439,000 | 530 | 2,195 |
| 2005-08-24 | 441,000 | 447,000 | 436,000 | 441,000 | 984 | 2,205 |
| 2005-08-23 | 458,000 | 459,000 | 444,000 | 446,000 | 1,439 | 2,230 |
| 2005-08-22 | 457,000 | 463,000 | 451,000 | 459,000 | 1,766 | 2,295 |
| 2005-08-19 | 457,000 | 458,000 | 451,000 | 455,000 | 1,395 | 2,275 |
| 2005-08-18 | 445,000 | 460,000 | 444,000 | 458,000 | 3,235 | 2,290 |
| 2005-08-17 | 438,000 | 453,000 | 436,000 | 443,000 | 3,459 | 2,215 |
| 2005-08-16 | 435,000 | 437,000 | 426,000 | 434,000 | 916 | 2,170 |
| 2005-08-15 | 421,000 | 434,000 | 419,000 | 431,000 | 930 | 2,155 |
| 2005-08-12 | 429,000 | 430,000 | 418,000 | 424,000 | 1,596 | 2,120 |
| 2005-08-11 | 440,000 | 445,000 | 427,000 | 434,000 | 3,104 | 2,170 |
| 2005-08-10 | 431,000 | 461,000 | 422,000 | 447,000 | 9,903 | 2,235 |
| 2005-08-09 | 397,000 | 415,000 | 397,000 | 411,000 | 2,486 | 2,055 |
| 2005-08-08 | 379,000 | 394,000 | 364,000 | 392,000 | 1,288 | 1,960 |
| 2005-08-05 | 388,000 | 391,000 | 379,000 | 381,000 | 801 | 1,905 |
| 2005-08-04 | 380,000 | 392,000 | 368,000 | 390,000 | 1,445 | 1,950 |
| 2005-08-03 | 410,000 | 412,000 | 380,000 | 384,000 | 1,664 | 1,920 |
| 2005-08-02 | 421,000 | 424,000 | 414,000 | 415,000 | 480 | 2,075 |
| 2005-08-01 | 423,000 | 425,000 | 417,000 | 418,000 | 433 | 2,090 |
| 2005-07-29 | 418,000 | 425,000 | 415,000 | 424,000 | 464 | 2,120 |
| 2005-07-28 | 420,000 | 425,000 | 414,000 | 417,000 | 400 | 2,085 |
| 2005-07-27 | 423,000 | 430,000 | 415,000 | 417,000 | 659 | 2,085 |
| 2005-07-26 | 410,000 | 433,000 | 407,000 | 423,000 | 1,887 | 2,115 |
| 2005-07-25 | 424,000 | 425,000 | 412,000 | 415,000 | 1,062 | 2,075 |
| 2005-07-22 | 428,000 | 428,000 | 424,000 | 426,000 | 794 | 2,130 |
| 2005-07-21 | 429,000 | 438,000 | 421,000 | 430,000 | 1,856 | 2,150 |
| 2005-07-20 | 439,000 | 441,000 | 430,000 | 433,000 | 1,050 | 2,165 |
| 2005-07-19 | 439,000 | 443,000 | 436,000 | 439,000 | 559 | 2,195 |
| 2005-07-15 | 445,000 | 447,000 | 438,000 | 440,000 | 682 | 2,200 |
| 2005-07-14 | 440,000 | 450,000 | 439,000 | 443,000 | 1,625 | 2,215 |
| 2005-07-13 | 440,000 | 442,000 | 436,000 | 438,000 | 844 | 2,190 |
| 2005-07-12 | 450,000 | 450,000 | 437,000 | 444,000 | 1,545 | 2,220 |
| 2005-07-11 | 442,000 | 452,000 | 439,000 | 445,000 | 1,681 | 2,225 |
| 2005-07-08 | 445,000 | 449,000 | 437,000 | 439,000 | 1,798 | 2,195 |
| 2005-07-07 | 452,000 | 456,000 | 443,000 | 450,000 | 2,168 | 2,250 |
| 2005-07-06 | 452,000 | 461,000 | 448,000 | 457,000 | 4,376 | 2,285 |
| 2005-07-05 | 468,000 | 479,000 | 445,000 | 447,000 | 14,409 | 2,235 |
| 2005-07-04 | 445,000 | 476,000 | 445,000 | 468,000 | 16,544 | 2,340 |
| 2005-07-01 | 441,000 | 451,000 | 441,000 | 446,000 | 2,570 | 2,230 |
| 2005-06-30 | 439,000 | 455,000 | 434,000 | 448,000 | 6,553 | 2,240 |
| 2005-06-29 | 446,000 | 451,000 | 433,000 | 438,000 | 3,748 | 2,190 |
| 2005-06-28 | 447,000 | 462,000 | 439,000 | 442,000 | 6,890 | 2,210 |
| 2005-06-27 | 454,000 | 464,000 | 442,000 | 446,000 | 5,861 | 2,230 |
| 2005-06-24 | 432,000 | 478,000 | 431,000 | 457,000 | 24,617 | 2,285 |
| 2005-06-23 | 418,000 | 444,000 | 412,000 | 441,000 | 11,826 | 2,205 |
| 2005-06-22 | 400,000 | 419,000 | 398,000 | 416,000 | 3,539 | 2,080 |
| 2005-06-21 | 404,000 | 406,000 | 400,000 | 404,000 | 1,143 | 2,020 |
| 2005-06-20 | 415,000 | 419,000 | 404,000 | 408,000 | 1,903 | 2,040 |
| 2005-06-17 | 394,000 | 413,000 | 391,000 | 411,000 | 6,456 | 2,055 |
| 2005-06-16 | 403,000 | 408,000 | 387,000 | 389,000 | 2,559 | 1,945 |
| 2005-06-15 | 393,000 | 397,000 | 385,000 | 393,000 | 1,726 | 1,965 |
| 2005-06-14 | 416,000 | 417,000 | 397,000 | 398,000 | 1,661 | 1,990 |
| 2005-06-13 | 399,000 | 412,000 | 399,000 | 412,000 | 2,091 | 2,060 |
| 2005-06-10 | 404,000 | 411,000 | 397,000 | 402,000 | 2,832 | 2,010 |
| 2005-06-09 | 417,000 | 420,000 | 394,000 | 401,000 | 3,983 | 2,005 |
| 2005-06-08 | 425,000 | 432,000 | 412,000 | 416,000 | 6,190 | 2,080 |
| 2005-06-07 | 419,000 | 434,000 | 414,000 | 422,000 | 20,839 | 2,110 |
| 2005-06-06 | 401,000 | 414,000 | 401,000 | 414,000 | 4,940 | 2,070 |
| 2005-06-03 | 409,000 | 422,000 | 396,000 | 401,000 | 20,498 | 2,005 |
| 2005-06-02 | 384,000 | 404,000 | 374,000 | 404,000 | 11,677 | 2,020 |
| 2005-06-01 | 385,000 | 397,000 | 375,000 | 380,000 | 7,120 | 1,900 |
| 2005-05-31 | 391,000 | 401,000 | 383,000 | 386,000 | 11,016 | 1,930 |
| 2005-05-30 | 390,000 | 416,000 | 384,000 | 399,000 | 27,009 | 1,995 |
| 2005-05-27 | 398,000 | 413,000 | 383,000 | 393,000 | 28,782 | 1,965 |
| 2005-05-26 | 345,000 | 393,000 | 340,000 | 393,000 | 25,248 | 1,965 |
| 2005-05-25 | 365,000 | 375,000 | 338,000 | 347,000 | 12,238 | 1,735 |
| 2005-05-24 | 373,000 | 406,000 | 358,000 | 361,000 | 28,919 | 1,805 |
| 2005-05-23 | 373,000 | 382,000 | 365,000 | 369,000 | 5,915 | 1,845 |
| 2005-05-20 | 390,000 | 408,000 | 372,000 | 378,000 | 28,032 | 1,890 |
| 2005-05-19 | 341,000 | 361,000 | 341,000 | 361,000 | 7,821 | 1,805 |
| 2005-05-18 | 294,000 | 329,000 | 282,000 | 311,000 | 11,171 | 1,555 |
| 2005-05-17 | 295,000 | 302,000 | 267,000 | 291,000 | 8,476 | 1,455 |
| 2005-05-16 | 285,000 | 321,000 | 280,000 | 287,000 | 15,787 | 1,435 |
| 2005-05-13 | 286,000 | 286,000 | 276,000 | 281,000 | 1,445 | 1,405 |
| 2005-05-12 | 288,000 | 292,000 | 279,000 | 279,000 | 2,310 | 1,395 |
| 2005-05-11 | 277,000 | 293,000 | 276,000 | 284,000 | 4,220 | 1,420 |
| 2005-05-10 | 286,000 | 286,000 | 274,000 | 281,000 | 2,325 | 1,405 |
| 2005-05-09 | 283,000 | 287,000 | 275,000 | 280,000 | 3,239 | 1,400 |
| 2005-05-06 | 260,000 | 288,000 | 257,000 | 275,000 | 9,282 | 1,375 |
| 2005-05-02 | 246,000 | 250,000 | 244,000 | 250,000 | 363 | 1,250 |
| 2005-04-28 | 240,000 | 247,000 | 240,000 | 247,000 | 325 | 1,235 |
| 2005-04-27 | 240,000 | 245,000 | 237,000 | 240,000 | 281 | 1,200 |
| 2005-04-26 | 249,000 | 251,000 | 240,000 | 241,000 | 494 | 1,205 |
| 2005-04-25 | 240,000 | 247,000 | 235,000 | 245,000 | 374 | 1,225 |
| 2005-04-22 | 252,000 | 253,000 | 239,000 | 241,000 | 1,001 | 1,205 |
| 2005-04-21 | 237,000 | 251,000 | 231,000 | 244,000 | 1,158 | 1,220 |
| 2005-04-20 | 243,000 | 243,000 | 231,000 | 241,000 | 790 | 1,205 |
| 2005-04-19 | 215,000 | 252,000 | 215,000 | 245,000 | 1,032 | 1,225 |
| 2005-04-18 | 215,000 | 218,000 | 208,000 | 212,000 | 258 | 1,060 |
| 2005-04-15 | 224,000 | 225,000 | 221,000 | 223,000 | 140 | 1,115 |
| 2005-04-14 | 227,000 | 228,000 | 225,000 | 226,000 | 153 | 1,130 |
| 2005-04-13 | 235,000 | 235,000 | 229,000 | 230,000 | 179 | 1,150 |
| 2005-04-12 | 238,000 | 238,000 | 233,000 | 235,000 | 216 | 1,175 |
| 2005-04-11 | 245,000 | 245,000 | 237,000 | 239,000 | 307 | 1,195 |
| 2005-04-08 | 245,000 | 249,000 | 242,000 | 244,000 | 836 | 1,220 |
| 2005-04-07 | 231,000 | 240,000 | 231,000 | 240,000 | 287 | 1,200 |
| 2005-04-06 | 237,000 | 239,000 | 228,000 | 230,000 | 382 | 1,150 |
| 2005-04-05 | 229,000 | 233,000 | 225,000 | 233,000 | 310 | 1,165 |
| 2005-04-04 | 227,000 | 229,000 | 222,000 | 225,000 | 134 | 1,125 |
| 2005-04-01 | 217,000 | 222,000 | 213,000 | 219,000 | 88 | 1,095 |
| 2005-03-31 | 220,000 | 222,000 | 217,000 | 217,000 | 161 | 1,085 |
| 2005-03-30 | 228,000 | 228,000 | 212,000 | 213,000 | 169 | 1,065 |
| 2005-03-29 | 236,000 | 236,000 | 222,000 | 228,000 | 370 | 1,140 |
| 2005-03-28 | 222,000 | 236,000 | 220,000 | 236,000 | 649 | 1,180 |
| 2005-03-25 | 220,000 | 222,000 | 217,000 | 222,000 | 188 | 1,110 |
| 2005-03-24 | 223,000 | 226,000 | 217,000 | 218,000 | 336 | 1,090 |
| 2005-03-23 | 228,000 | 229,000 | 222,000 | 228,000 | 129 | 1,140 |
| 2005-03-22 | 233,000 | 233,000 | 228,000 | 229,000 | 163 | 1,145 |
| 2005-03-18 | 226,000 | 228,000 | 223,000 | 228,000 | 118 | 1,140 |
| 2005-03-17 | 219,000 | 227,000 | 218,000 | 226,000 | 210 | 1,130 |
| 2005-03-16 | 231,000 | 233,000 | 217,000 | 223,000 | 744 | 1,115 |
| 2005-03-15 | 233,000 | 235,000 | 230,000 | 231,000 | 175 | 1,155 |
| 2005-03-14 | 237,000 | 237,000 | 230,000 | 231,000 | 204 | 1,155 |
| 2005-03-11 | 237,000 | 242,000 | 237,000 | 238,000 | 146 | 1,190 |
| 2005-03-10 | 243,000 | 246,000 | 232,000 | 238,000 | 247 | 1,190 |
| 2005-03-09 | 240,000 | 244,000 | 240,000 | 242,000 | 93 | 1,210 |
| 2005-03-08 | 240,000 | 250,000 | 240,000 | 241,000 | 267 | 1,205 |
| 2005-03-07 | 253,000 | 255,000 | 243,000 | 243,000 | 178 | 1,215 |
| 2005-03-04 | 241,000 | 253,000 | 238,000 | 249,000 | 447 | 1,245 |
| 2005-03-03 | 251,000 | 256,000 | 244,000 | 245,000 | 548 | 1,225 |
| 2005-03-02 | 259,000 | 259,000 | 253,000 | 254,000 | 262 | 1,270 |
| 2005-03-01 | 252,000 | 260,000 | 252,000 | 256,000 | 373 | 1,280 |
| 2005-02-28 | 259,000 | 265,000 | 255,000 | 256,000 | 913 | 1,280 |
| 2005-02-25 | 235,000 | 260,000 | 232,000 | 259,000 | 1,696 | 1,295 |
| 2005-02-24 | 226,000 | 238,000 | 226,000 | 237,000 | 353 | 1,185 |
| 2005-02-23 | 222,000 | 228,000 | 222,000 | 224,000 | 126 | 1,120 |
| 2005-02-22 | 234,000 | 235,000 | 225,000 | 226,000 | 254 | 1,130 |
| 2005-02-21 | 231,000 | 245,000 | 229,000 | 233,000 | 422 | 1,165 |
| 2005-02-18 | 225,000 | 246,000 | 222,000 | 238,000 | 1,913 | 1,190 |
| 2005-02-17 | 214,000 | 250,000 | 213,000 | 225,000 | 4,848 | 1,125 |
| 2005-02-16 | 210,000 | 210,000 | 203,000 | 210,000 | 279 | 1,050 |
| 2005-02-15 | 214,000 | 214,000 | 206,000 | 212,000 | 244 | 1,060 |
| 2005-02-14 | 216,000 | 222,000 | 214,000 | 214,000 | 463 | 1,070 |
| 2005-02-10 | 213,000 | 217,000 | 208,000 | 216,000 | 200 | 1,080 |
| 2005-02-09 | 216,000 | 217,000 | 213,000 | 214,000 | 208 | 1,070 |
| 2005-02-08 | 215,000 | 223,000 | 215,000 | 217,000 | 434 | 1,085 |
| 2005-02-07 | 210,000 | 218,000 | 202,000 | 218,000 | 520 | 1,090 |
| 2005-02-04 | 215,000 | 215,000 | 204,000 | 207,000 | 350 | 1,035 |
| 2005-02-03 | 220,000 | 222,000 | 213,000 | 216,000 | 186 | 1,080 |
| 2005-02-02 | 222,000 | 224,000 | 219,000 | 220,000 | 265 | 1,100 |
| 2005-02-01 | 222,000 | 222,000 | 216,000 | 218,000 | 410 | 1,090 |
| 2005-01-31 | 208,000 | 228,000 | 208,000 | 222,000 | 1,297 | 1,110 |
| 2005-01-28 | 205,000 | 208,000 | 205,000 | 206,000 | 380 | 1,030 |
| 2005-01-27 | 210,000 | 215,000 | 204,000 | 207,000 | 507 | 1,035 |
| 2005-01-26 | 217,000 | 221,000 | 211,000 | 212,000 | 1,134 | 1,060 |
| 2005-01-25 | 211,000 | 224,000 | 209,000 | 219,000 | 3,204 | 1,095 |
| 2005-01-24 | 190,000 | 207,000 | 188,000 | 207,000 | 2,322 | 1,035 |
| 2005-01-21 | 184,000 | 192,000 | 183,000 | 190,000 | 498 | 950 |
| 2005-01-20 | 183,000 | 185,000 | 182,000 | 184,000 | 235 | 920 |
| 2005-01-19 | 189,000 | 191,000 | 185,000 | 186,000 | 392 | 930 |
| 2005-01-18 | 195,000 | 195,000 | 188,000 | 189,000 | 244 | 945 |
| 2005-01-17 | 193,000 | 194,000 | 190,000 | 193,000 | 453 | 965 |
| 2005-01-14 | 180,000 | 193,000 | 178,000 | 187,000 | 547 | 935 |
| 2005-01-13 | 184,000 | 184,000 | 181,000 | 183,000 | 214 | 915 |
| 2005-01-12 | 191,000 | 191,000 | 184,000 | 187,000 | 543 | 935 |
| 2005-01-11 | 192,000 | 194,000 | 188,000 | 190,000 | 828 | 950 |
| 2005-01-07 | 194,000 | 198,000 | 191,000 | 193,000 | 1,809 | 965 |
| 2005-01-06 | 180,000 | 184,000 | 179,000 | 184,000 | 1,031 | 920 |
| 2005-01-05 | 170,000 | 176,000 | 165,000 | 174,000 | 955 | 870 |
| 2005-01-04 | 168,000 | 169,000 | 167,000 | 169,000 | 507 | 845 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2014-03-27]1株→100株 [2004-03-26]1株→3株
