7725 (株)インターアクション 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 | 214,000 | 229,000 | 210,000 | 229,000 | 6,093 | 2,290 |
| 2005-12-29 | 182,000 | 204,000 | 181,000 | 199,000 | 5,310 | 1,990 |
| 2005-12-28 | 161,000 | 183,000 | 160,000 | 182,000 | 2,592 | 1,820 |
| 2005-12-27 | 170,000 | 174,000 | 164,000 | 164,000 | 1,754 | 1,640 |
| 2005-12-26 | 171,000 | 184,000 | 171,000 | 179,000 | 904 | 1,790 |
| 2005-12-22 | 178,000 | 178,000 | 172,000 | 172,000 | 577 | 1,720 |
| 2005-12-21 | 180,000 | 181,000 | 177,000 | 178,000 | 923 | 1,780 |
| 2005-12-20 | 182,000 | 189,000 | 181,000 | 182,000 | 1,076 | 1,820 |
| 2005-12-19 | 187,000 | 192,000 | 183,000 | 187,000 | 1,365 | 1,870 |
| 2005-12-16 | 180,000 | 195,000 | 178,000 | 190,000 | 4,103 | 1,900 |
| 2005-12-15 | 175,000 | 181,000 | 174,000 | 177,000 | 1,010 | 1,770 |
| 2005-12-14 | 187,000 | 189,000 | 173,000 | 182,000 | 2,558 | 1,820 |
| 2005-12-13 | 168,000 | 191,000 | 165,000 | 184,000 | 8,031 | 1,840 |
| 2005-12-12 | 166,000 | 169,000 | 160,000 | 161,000 | 2,638 | 1,610 |
| 2005-12-09 | 144,000 | 163,000 | 144,000 | 163,000 | 4,059 | 1,630 |
| 2005-12-08 | 143,000 | 145,000 | 139,000 | 143,000 | 627 | 1,430 |
| 2005-12-07 | 145,000 | 147,000 | 141,000 | 141,000 | 732 | 1,410 |
| 2005-12-06 | 149,000 | 150,000 | 145,000 | 146,000 | 535 | 1,460 |
| 2005-12-05 | 153,000 | 153,000 | 149,000 | 151,000 | 544 | 1,510 |
| 2005-12-02 | 157,000 | 157,000 | 150,000 | 153,000 | 880 | 1,530 |
| 2005-12-01 | 163,000 | 163,000 | 155,000 | 158,000 | 928 | 1,580 |
| 2005-11-30 | 163,000 | 167,000 | 158,000 | 160,000 | 2,125 | 1,600 |
| 2005-11-29 | 150,000 | 161,000 | 149,000 | 160,000 | 3,217 | 1,600 |
| 2005-11-28 | 142,000 | 159,000 | 141,000 | 152,000 | 3,962 | 1,520 |
| 2005-11-25 | 143,000 | 145,000 | 136,000 | 140,000 | 2,012 | 1,400 |
| 2005-11-24 | 129,000 | 149,000 | 129,000 | 149,000 | 4,621 | 1,490 |
| 2005-11-22 | 128,000 | 130,000 | 128,000 | 129,000 | 152 | 1,290 |
| 2005-11-21 | 131,000 | 131,000 | 127,000 | 128,000 | 133 | 1,280 |
| 2005-11-18 | 134,000 | 134,000 | 127,000 | 132,000 | 293 | 1,320 |
| 2005-11-17 | 135,000 | 136,000 | 132,000 | 133,000 | 317 | 1,330 |
| 2005-11-16 | 130,000 | 134,000 | 129,000 | 134,000 | 428 | 1,340 |
| 2005-11-15 | 127,000 | 137,000 | 126,000 | 131,000 | 1,034 | 1,310 |
| 2005-11-14 | 131,000 | 132,000 | 125,000 | 127,000 | 232 | 1,270 |
| 2005-11-11 | 130,000 | 132,000 | 128,000 | 131,000 | 246 | 1,310 |
| 2005-11-10 | 126,000 | 136,000 | 126,000 | 130,000 | 1,434 | 1,300 |
| 2005-11-09 | 124,000 | 126,000 | 122,000 | 125,000 | 311 | 1,250 |
| 2005-11-08 | 122,000 | 124,000 | 121,000 | 123,000 | 142 | 1,230 |
| 2005-11-07 | 121,000 | 122,000 | 119,000 | 120,000 | 169 | 1,200 |
| 2005-11-04 | 121,000 | 122,000 | 119,000 | 121,000 | 185 | 1,210 |
| 2005-11-02 | 123,000 | 123,000 | 121,000 | 121,000 | 202 | 1,210 |
| 2005-11-01 | 123,000 | 124,000 | 123,000 | 123,000 | 68 | 1,230 |
| 2005-10-31 | 123,000 | 125,000 | 123,000 | 124,000 | 129 | 1,240 |
| 2005-10-28 | 124,000 | 124,000 | 122,000 | 123,000 | 112 | 1,230 |
| 2005-10-27 | 126,000 | 127,000 | 123,000 | 124,000 | 234 | 1,240 |
| 2005-10-26 | 125,000 | 128,000 | 124,000 | 127,000 | 173 | 1,270 |
| 2005-10-25 | 127,000 | 128,000 | 125,000 | 127,000 | 148 | 1,270 |
| 2005-10-24 | 130,000 | 130,000 | 127,000 | 127,000 | 188 | 1,270 |
| 2005-10-21 | 128,000 | 131,000 | 127,000 | 129,000 | 134 | 1,290 |
| 2005-10-20 | 128,000 | 131,000 | 128,000 | 128,000 | 88 | 1,280 |
| 2005-10-19 | 131,000 | 132,000 | 127,000 | 128,000 | 155 | 1,280 |
| 2005-10-18 | 127,000 | 131,000 | 127,000 | 131,000 | 185 | 1,310 |
| 2005-10-17 | 129,000 | 132,000 | 127,000 | 128,000 | 319 | 1,280 |
| 2005-10-14 | 137,000 | 137,000 | 135,000 | 136,000 | 146 | 1,360 |
| 2005-10-13 | 134,000 | 138,000 | 134,000 | 135,000 | 211 | 1,350 |
| 2005-10-12 | 138,000 | 139,000 | 134,000 | 134,000 | 489 | 1,340 |
| 2005-10-11 | 136,000 | 141,000 | 133,000 | 140,000 | 895 | 1,400 |
| 2005-10-07 | 131,000 | 144,000 | 129,000 | 137,000 | 3,164 | 1,370 |
| 2005-10-06 | 124,000 | 125,000 | 123,000 | 125,000 | 100 | 1,250 |
| 2005-10-05 | 127,000 | 128,000 | 123,000 | 126,000 | 208 | 1,260 |
| 2005-10-04 | 132,000 | 132,000 | 127,000 | 129,000 | 247 | 1,290 |
| 2005-10-03 | 128,000 | 130,000 | 127,000 | 130,000 | 239 | 1,300 |
| 2005-09-30 | 117,000 | 132,000 | 114,000 | 125,000 | 637 | 1,250 |
| 2005-09-29 | 123,000 | 123,000 | 116,000 | 118,000 | 405 | 1,180 |
| 2005-09-28 | 129,000 | 129,000 | 123,000 | 123,000 | 281 | 1,230 |
| 2005-09-27 | 131,000 | 134,000 | 128,000 | 129,000 | 113 | 1,290 |
| 2005-09-26 | 132,000 | 134,000 | 126,000 | 132,000 | 390 | 1,320 |
| 2005-09-22 | 134,000 | 135,000 | 132,000 | 132,000 | 175 | 1,320 |
| 2005-09-21 | 136,000 | 139,000 | 134,000 | 134,000 | 478 | 1,340 |
| 2005-09-20 | 138,000 | 138,000 | 136,000 | 136,000 | 238 | 1,360 |
| 2005-09-16 | 139,000 | 140,000 | 138,000 | 139,000 | 73 | 1,390 |
| 2005-09-15 | 141,000 | 141,000 | 138,000 | 140,000 | 213 | 1,400 |
| 2005-09-14 | 139,000 | 141,000 | 139,000 | 141,000 | 145 | 1,410 |
| 2005-09-13 | 140,000 | 142,000 | 139,000 | 139,000 | 116 | 1,390 |
| 2005-09-12 | 145,000 | 145,000 | 140,000 | 140,000 | 211 | 1,400 |
| 2005-09-09 | 138,000 | 142,000 | 138,000 | 142,000 | 168 | 1,420 |
| 2005-09-08 | 140,000 | 140,000 | 138,000 | 139,000 | 40 | 1,390 |
| 2005-09-07 | 139,000 | 139,000 | 137,000 | 139,000 | 89 | 1,390 |
| 2005-09-06 | 137,000 | 139,000 | 137,000 | 137,000 | 177 | 1,370 |
| 2005-09-05 | 140,000 | 140,000 | 137,000 | 137,000 | 168 | 1,370 |
| 2005-09-02 | 136,000 | 142,000 | 136,000 | 139,000 | 585 | 1,390 |
| 2005-09-01 | 139,000 | 139,000 | 136,000 | 136,000 | 276 | 1,360 |
| 2005-08-31 | 140,000 | 140,000 | 137,000 | 139,000 | 181 | 1,390 |
| 2005-08-30 | 142,000 | 142,000 | 138,000 | 140,000 | 219 | 1,400 |
| 2005-08-29 | 143,000 | 144,000 | 142,000 | 142,000 | 101 | 1,420 |
| 2005-08-26 | 146,000 | 146,000 | 143,000 | 144,000 | 281 | 1,440 |
| 2005-08-25 | 146,000 | 148,000 | 144,000 | 146,000 | 461 | 1,460 |
| 2005-08-24 | 143,000 | 145,000 | 143,000 | 145,000 | 167 | 1,450 |
| 2005-08-23 | 144,000 | 145,000 | 142,000 | 144,000 | 164 | 1,440 |
| 2005-08-22 | 145,000 | 145,000 | 143,000 | 144,000 | 239 | 1,440 |
| 2005-08-19 | 146,000 | 147,000 | 145,000 | 146,000 | 209 | 1,460 |
| 2005-08-18 | 147,000 | 148,000 | 146,000 | 147,000 | 286 | 1,470 |
| 2005-08-17 | 147,000 | 149,000 | 147,000 | 148,000 | 130 | 1,480 |
| 2005-08-16 | 148,000 | 149,000 | 148,000 | 149,000 | 114 | 1,490 |
| 2005-08-15 | 149,000 | 150,000 | 148,000 | 149,000 | 86 | 1,490 |
| 2005-08-12 | 150,000 | 150,000 | 148,000 | 150,000 | 137 | 1,500 |
| 2005-08-11 | 149,000 | 151,000 | 149,000 | 150,000 | 169 | 1,500 |
| 2005-08-10 | 151,000 | 152,000 | 150,000 | 152,000 | 200 | 1,520 |
| 2005-08-09 | 150,000 | 151,000 | 148,000 | 150,000 | 83 | 1,500 |
| 2005-08-08 | 147,000 | 149,000 | 145,000 | 149,000 | 124 | 1,490 |
| 2005-08-05 | 152,000 | 153,000 | 149,000 | 149,000 | 158 | 1,490 |
| 2005-08-04 | 153,000 | 153,000 | 148,000 | 152,000 | 333 | 1,520 |
| 2005-08-03 | 152,000 | 153,000 | 152,000 | 153,000 | 206 | 1,530 |
| 2005-08-02 | 155,000 | 155,000 | 151,000 | 151,000 | 206 | 1,510 |
| 2005-08-01 | 153,000 | 156,000 | 152,000 | 154,000 | 177 | 1,540 |
| 2005-07-29 | 156,000 | 156,000 | 154,000 | 154,000 | 114 | 1,540 |
| 2005-07-28 | 158,000 | 160,000 | 156,000 | 156,000 | 235 | 1,560 |
| 2005-07-27 | 162,000 | 163,000 | 156,000 | 159,000 | 724 | 1,590 |
| 2005-07-26 | 153,000 | 162,000 | 153,000 | 159,000 | 2,064 | 1,590 |
| 2005-07-25 | 152,000 | 152,000 | 150,000 | 151,000 | 128 | 1,510 |
| 2005-07-22 | 151,000 | 151,000 | 147,000 | 150,000 | 268 | 1,500 |
| 2005-07-21 | 153,000 | 154,000 | 150,000 | 150,000 | 178 | 1,500 |
| 2005-07-20 | 153,000 | 154,000 | 151,000 | 153,000 | 128 | 1,530 |
| 2005-07-19 | 155,000 | 155,000 | 152,000 | 154,000 | 227 | 1,540 |
| 2005-07-15 | 150,000 | 153,000 | 150,000 | 153,000 | 308 | 1,530 |
| 2005-07-14 | 150,000 | 150,000 | 146,000 | 149,000 | 438 | 1,490 |
| 2005-07-13 | 151,000 | 152,000 | 150,000 | 151,000 | 201 | 1,510 |
| 2005-07-12 | 152,000 | 152,000 | 151,000 | 152,000 | 85 | 1,520 |
| 2005-07-11 | 153,000 | 153,000 | 150,000 | 151,000 | 255 | 1,510 |
| 2005-07-08 | 152,000 | 153,000 | 151,000 | 153,000 | 253 | 1,530 |
| 2005-07-07 | 152,000 | 154,000 | 152,000 | 153,000 | 81 | 1,530 |
| 2005-07-06 | 154,000 | 154,000 | 152,000 | 153,000 | 132 | 1,530 |
| 2005-07-05 | 154,000 | 154,000 | 151,000 | 151,000 | 217 | 1,510 |
| 2005-07-04 | 155,000 | 155,000 | 153,000 | 154,000 | 187 | 1,540 |
| 2005-07-01 | 152,000 | 154,000 | 152,000 | 154,000 | 149 | 1,540 |
| 2005-06-30 | 155,000 | 155,000 | 153,000 | 153,000 | 118 | 1,530 |
| 2005-06-29 | 153,000 | 155,000 | 151,000 | 154,000 | 413 | 1,540 |
| 2005-06-28 | 154,000 | 154,000 | 151,000 | 152,000 | 503 | 1,520 |
| 2005-06-27 | 151,000 | 156,000 | 150,000 | 153,000 | 1,537 | 1,530 |
| 2005-06-24 | 157,000 | 167,000 | 157,000 | 166,000 | 1,321 | 1,660 |
| 2005-06-23 | 158,000 | 159,000 | 156,000 | 159,000 | 176 | 1,590 |
| 2005-06-22 | 154,000 | 159,000 | 154,000 | 159,000 | 189 | 1,590 |
| 2005-06-21 | 153,000 | 156,000 | 153,000 | 154,000 | 157 | 1,540 |
| 2005-06-20 | 155,000 | 157,000 | 153,000 | 155,000 | 142 | 1,550 |
| 2005-06-17 | 156,000 | 157,000 | 155,000 | 155,000 | 108 | 1,550 |
| 2005-06-16 | 154,000 | 158,000 | 154,000 | 156,000 | 120 | 1,560 |
| 2005-06-15 | 155,000 | 158,000 | 150,000 | 154,000 | 314 | 1,540 |
| 2005-06-14 | 159,000 | 159,000 | 156,000 | 157,000 | 180 | 1,570 |
| 2005-06-13 | 163,000 | 163,000 | 158,000 | 159,000 | 198 | 1,590 |
| 2005-06-10 | 161,000 | 164,000 | 159,000 | 161,000 | 250 | 1,610 |
| 2005-06-09 | 168,000 | 169,000 | 160,000 | 160,000 | 402 | 1,600 |
| 2005-06-08 | 162,000 | 174,000 | 158,000 | 166,000 | 2,862 | 1,660 |
| 2005-06-07 | 151,000 | 169,000 | 151,000 | 169,000 | 1,462 | 1,690 |
| 2005-06-06 | 150,000 | 153,000 | 150,000 | 151,000 | 146 | 1,510 |
| 2005-06-03 | 154,000 | 155,000 | 151,000 | 151,000 | 238 | 1,510 |
| 2005-06-02 | 155,000 | 156,000 | 153,000 | 154,000 | 95 | 1,540 |
| 2005-06-01 | 159,000 | 159,000 | 153,000 | 155,000 | 198 | 1,550 |
| 2005-05-31 | 157,000 | 159,000 | 153,000 | 159,000 | 349 | 1,590 |
| 2005-05-30 | 155,000 | 157,000 | 153,000 | 155,000 | 188 | 1,550 |
| 2005-05-27 | 153,000 | 155,000 | 151,000 | 153,000 | 128 | 1,530 |
| 2005-05-26 | 150,000 | 152,000 | 150,000 | 151,000 | 193 | 1,510 |
| 2005-05-25 | 153,000 | 154,000 | 150,000 | 151,000 | 273 | 1,510 |
| 2005-05-24 | 155,000 | 156,000 | 153,000 | 153,000 | 136 | 1,530 |
| 2005-05-23 | 153,000 | 156,000 | 152,000 | 156,000 | 177 | 1,560 |
| 2005-05-20 | 158,000 | 158,000 | 151,000 | 151,000 | 129 | 1,510 |
| 2005-05-19 | 152,000 | 157,000 | 151,000 | 155,000 | 327 | 1,550 |
| 2005-05-18 | 149,000 | 151,000 | 147,000 | 150,000 | 206 | 1,500 |
| 2005-05-17 | 157,000 | 160,000 | 148,000 | 148,000 | 583 | 1,480 |
| 2005-05-16 | 156,000 | 165,000 | 154,000 | 154,000 | 768 | 1,540 |
| 2005-05-13 | 156,000 | 158,000 | 156,000 | 158,000 | 207 | 1,580 |
| 2005-05-12 | 160,000 | 162,000 | 155,000 | 156,000 | 306 | 1,560 |
| 2005-05-11 | 163,000 | 163,000 | 159,000 | 160,000 | 226 | 1,600 |
| 2005-05-10 | 165,000 | 169,000 | 161,000 | 163,000 | 424 | 1,630 |
| 2005-05-09 | 161,000 | 163,000 | 159,000 | 163,000 | 193 | 1,630 |
| 2005-05-06 | 158,000 | 165,000 | 156,000 | 158,000 | 541 | 1,580 |
| 2005-05-02 | 157,000 | 158,000 | 153,000 | 157,000 | 230 | 1,570 |
| 2005-04-28 | 157,000 | 157,000 | 155,000 | 156,000 | 90 | 1,560 |
| 2005-04-27 | 158,000 | 158,000 | 155,000 | 155,000 | 156 | 1,550 |
| 2005-04-26 | 159,000 | 160,000 | 157,000 | 158,000 | 200 | 1,580 |
| 2005-04-25 | 156,000 | 159,000 | 154,000 | 157,000 | 348 | 1,570 |
| 2005-04-22 | 162,000 | 162,000 | 155,000 | 159,000 | 354 | 1,590 |
| 2005-04-21 | 152,000 | 159,000 | 143,000 | 155,000 | 571 | 1,550 |
| 2005-04-20 | 164,000 | 165,000 | 157,000 | 157,000 | 532 | 1,570 |
| 2005-04-19 | 161,000 | 163,000 | 160,000 | 162,000 | 177 | 1,620 |
| 2005-04-18 | 160,000 | 160,000 | 153,000 | 158,000 | 405 | 1,580 |
| 2005-04-15 | 164,000 | 165,000 | 162,000 | 164,000 | 153 | 1,640 |
| 2005-04-14 | 166,000 | 167,000 | 161,000 | 167,000 | 439 | 1,670 |
| 2005-04-13 | 174,000 | 174,000 | 165,000 | 169,000 | 695 | 1,690 |
| 2005-04-12 | 179,000 | 186,000 | 168,000 | 169,000 | 1,532 | 1,690 |
| 2005-04-11 | 175,000 | 178,000 | 169,000 | 176,000 | 1,391 | 1,760 |
| 2005-04-08 | 161,000 | 173,000 | 161,000 | 172,000 | 1,015 | 1,720 |
| 2005-04-07 | 162,000 | 163,000 | 158,000 | 160,000 | 305 | 1,600 |
| 2005-04-06 | 169,000 | 169,000 | 161,000 | 163,000 | 593 | 1,630 |
| 2005-04-05 | 158,000 | 171,000 | 153,000 | 166,000 | 1,219 | 1,660 |
| 2005-04-04 | 158,000 | 159,000 | 154,000 | 157,000 | 180 | 1,570 |
| 2005-04-01 | 152,000 | 159,000 | 151,000 | 158,000 | 393 | 1,580 |
| 2005-03-31 | 157,000 | 157,000 | 152,000 | 155,000 | 270 | 1,550 |
| 2005-03-30 | 154,000 | 156,000 | 153,000 | 155,000 | 306 | 1,550 |
| 2005-03-29 | 158,000 | 158,000 | 154,000 | 154,000 | 210 | 1,540 |
| 2005-03-28 | 160,000 | 161,000 | 156,000 | 156,000 | 274 | 1,560 |
| 2005-03-25 | 163,000 | 163,000 | 158,000 | 161,000 | 314 | 1,610 |
| 2005-03-24 | 162,000 | 168,000 | 162,000 | 165,000 | 473 | 1,650 |
| 2005-03-23 | 159,000 | 159,000 | 156,000 | 159,000 | 215 | 1,590 |
| 2005-03-22 | 161,000 | 161,000 | 153,000 | 158,000 | 704 | 1,580 |
| 2005-03-18 | 166,000 | 168,000 | 163,000 | 164,000 | 430 | 1,640 |
| 2005-03-17 | 170,000 | 171,000 | 166,000 | 169,000 | 290 | 1,690 |
| 2005-03-16 | 174,000 | 174,000 | 169,000 | 173,000 | 324 | 1,730 |
| 2005-03-15 | 173,000 | 174,000 | 171,000 | 173,000 | 236 | 1,730 |
| 2005-03-14 | 175,000 | 178,000 | 172,000 | 173,000 | 396 | 1,730 |
| 2005-03-11 | 172,000 | 180,000 | 171,000 | 176,000 | 438 | 1,760 |
| 2005-03-10 | 172,000 | 174,000 | 166,000 | 172,000 | 863 | 1,720 |
| 2005-03-09 | 176,000 | 178,000 | 173,000 | 174,000 | 421 | 1,740 |
| 2005-03-08 | 177,000 | 181,000 | 176,000 | 177,000 | 349 | 1,770 |
| 2005-03-07 | 182,000 | 187,000 | 178,000 | 179,000 | 635 | 1,790 |
| 2005-03-04 | 178,000 | 185,000 | 171,000 | 181,000 | 1,193 | 1,810 |
| 2005-03-03 | 199,000 | 199,000 | 179,000 | 179,000 | 1,984 | 1,790 |
| 2005-03-02 | 198,000 | 199,000 | 194,000 | 197,000 | 1,117 | 1,970 |
| 2005-03-01 | 197,000 | 202,000 | 190,000 | 194,000 | 2,631 | 1,940 |
| 2005-02-28 | 181,000 | 204,000 | 179,000 | 195,000 | 7,310 | 1,950 |
| 2005-02-25 | 178,000 | 182,000 | 175,000 | 176,000 | 973 | 1,760 |
| 2005-02-24 | 174,000 | 186,000 | 173,000 | 176,000 | 3,088 | 1,760 |
| 2005-02-23 | 176,000 | 176,000 | 168,000 | 173,000 | 881 | 1,730 |
| 2005-02-22 | 169,000 | 183,000 | 167,000 | 174,000 | 4,019 | 1,740 |
| 2005-02-21 | 155,000 | 179,000 | 155,000 | 172,000 | 11,131 | 1,720 |
| 2005-02-18 | 149,000 | 154,000 | 148,000 | 150,000 | 484 | 1,500 |
| 2005-02-17 | 157,000 | 158,000 | 148,000 | 149,000 | 1,522 | 1,490 |
| 2005-02-16 | 151,000 | 165,000 | 150,000 | 163,000 | 8,677 | 1,630 |
| 2005-02-15 | 137,000 | 150,000 | 137,000 | 145,000 | 1,905 | 1,450 |
| 2005-02-14 | 140,000 | 140,000 | 137,000 | 138,000 | 295 | 1,380 |
| 2005-02-10 | 139,000 | 139,000 | 137,000 | 138,000 | 92 | 1,380 |
| 2005-02-09 | 140,000 | 140,000 | 137,000 | 138,000 | 102 | 1,380 |
| 2005-02-08 | 139,000 | 139,000 | 137,000 | 139,000 | 159 | 1,390 |
| 2005-02-07 | 137,000 | 142,000 | 137,000 | 138,000 | 166 | 1,380 |
| 2005-02-04 | 138,000 | 139,000 | 135,000 | 137,000 | 261 | 1,370 |
| 2005-02-03 | 141,000 | 143,000 | 138,000 | 138,000 | 425 | 1,380 |
| 2005-02-02 | 142,000 | 144,000 | 139,000 | 141,000 | 380 | 1,410 |
| 2005-02-01 | 145,000 | 145,000 | 140,000 | 142,000 | 617 | 1,420 |
| 2005-01-31 | 135,000 | 144,000 | 134,000 | 144,000 | 882 | 1,440 |
| 2005-01-28 | 133,000 | 133,000 | 131,000 | 133,000 | 204 | 1,330 |
| 2005-01-27 | 132,000 | 134,000 | 132,000 | 133,000 | 413 | 1,330 |
| 2005-01-26 | 128,000 | 136,000 | 128,000 | 131,000 | 630 | 1,310 |
| 2005-01-25 | 131,000 | 132,000 | 127,000 | 130,000 | 385 | 1,300 |
| 2005-01-24 | 129,000 | 132,000 | 126,000 | 131,000 | 1,446 | 1,310 |
| 2005-01-21 | 138,000 | 140,000 | 137,000 | 139,000 | 327 | 1,390 |
| 2005-01-20 | 141,000 | 142,000 | 139,000 | 140,000 | 416 | 1,400 |
| 2005-01-19 | 138,000 | 144,000 | 138,000 | 142,000 | 870 | 1,420 |
| 2005-01-18 | 138,000 | 140,000 | 136,000 | 137,000 | 301 | 1,370 |
| 2005-01-17 | 135,000 | 140,000 | 135,000 | 138,000 | 279 | 1,380 |
| 2005-01-14 | 128,000 | 135,000 | 128,000 | 134,000 | 361 | 1,340 |
| 2005-01-13 | 142,000 | 143,000 | 134,000 | 134,000 | 485 | 1,340 |
| 2005-01-12 | 144,000 | 145,000 | 140,000 | 141,000 | 393 | 1,410 |
| 2005-01-11 | 146,000 | 147,000 | 138,000 | 144,000 | 747 | 1,440 |
| 2005-01-07 | 139,000 | 147,000 | 139,000 | 144,000 | 1,491 | 1,440 |
| 2005-01-06 | 126,000 | 137,000 | 124,000 | 137,000 | 1,332 | 1,370 |
| 2005-01-05 | 115,000 | 126,000 | 115,000 | 123,000 | 1,138 | 1,230 |
| 2005-01-04 | 115,000 | 117,000 | 114,000 | 116,000 | 349 | 1,160 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2003-11-25]1株→2株 [2003-05-27]1株→2株
