7847 (株)グラファイトデザイン 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 | 197,000 | 197,000 | 186,000 | 189,000 | 661 | 1,890 |
| 2005-12-29 | 195,000 | 197,000 | 184,000 | 194,000 | 1,595 | 1,940 |
| 2005-12-28 | 172,000 | 195,000 | 169,000 | 190,000 | 1,655 | 1,900 |
| 2005-12-27 | 172,000 | 175,000 | 170,000 | 171,000 | 512 | 1,710 |
| 2005-12-26 | 176,000 | 177,000 | 170,000 | 173,000 | 897 | 1,730 |
| 2005-12-22 | 177,000 | 179,000 | 168,000 | 177,000 | 939 | 1,770 |
| 2005-12-21 | 185,000 | 189,000 | 180,000 | 180,000 | 1,137 | 1,800 |
| 2005-12-20 | 185,000 | 185,000 | 181,000 | 184,000 | 1,934 | 1,840 |
| 2005-12-19 | 173,000 | 187,000 | 172,000 | 185,000 | 3,219 | 1,850 |
| 2005-12-16 | 157,000 | 174,000 | 153,000 | 170,000 | 1,591 | 1,700 |
| 2005-12-15 | 162,000 | 171,000 | 153,000 | 155,000 | 2,404 | 1,550 |
| 2005-12-14 | 144,000 | 162,000 | 143,000 | 162,000 | 3,193 | 1,620 |
| 2005-12-13 | 144,000 | 144,000 | 140,000 | 142,000 | 447 | 1,420 |
| 2005-12-12 | 145,000 | 145,000 | 142,000 | 143,000 | 849 | 1,430 |
| 2005-12-09 | 143,000 | 147,000 | 142,000 | 144,000 | 1,294 | 1,440 |
| 2005-12-08 | 140,000 | 145,000 | 138,000 | 141,000 | 2,395 | 1,410 |
| 2005-12-07 | 134,000 | 138,000 | 130,000 | 136,000 | 827 | 1,360 |
| 2005-12-06 | 131,000 | 134,000 | 127,000 | 130,000 | 490 | 1,300 |
| 2005-12-05 | 130,000 | 138,000 | 129,000 | 134,000 | 2,851 | 1,340 |
| 2005-12-02 | 120,000 | 132,000 | 120,000 | 130,000 | 2,449 | 1,300 |
| 2005-12-01 | 120,000 | 121,000 | 119,000 | 120,000 | 338 | 1,200 |
| 2005-11-30 | 120,000 | 121,000 | 119,000 | 120,000 | 510 | 1,200 |
| 2005-11-29 | 119,000 | 123,000 | 119,000 | 120,000 | 600 | 1,200 |
| 2005-11-28 | 123,000 | 123,000 | 119,000 | 120,000 | 432 | 1,200 |
| 2005-11-25 | 124,000 | 124,000 | 120,000 | 122,000 | 379 | 1,220 |
| 2005-11-24 | 123,000 | 125,000 | 123,000 | 123,000 | 171 | 1,230 |
| 2005-11-22 | 123,000 | 125,000 | 122,000 | 125,000 | 307 | 1,250 |
| 2005-11-21 | 123,000 | 124,000 | 122,000 | 124,000 | 249 | 1,240 |
| 2005-11-18 | 125,000 | 125,000 | 122,000 | 124,000 | 175 | 1,240 |
| 2005-11-17 | 124,000 | 126,000 | 123,000 | 126,000 | 426 | 1,260 |
| 2005-11-16 | 126,000 | 126,000 | 124,000 | 125,000 | 114 | 1,250 |
| 2005-11-15 | 123,000 | 126,000 | 123,000 | 125,000 | 250 | 1,250 |
| 2005-11-14 | 124,000 | 126,000 | 120,000 | 123,000 | 251 | 1,230 |
| 2005-11-11 | 123,000 | 123,000 | 121,000 | 123,000 | 143 | 1,230 |
| 2005-11-10 | 124,000 | 124,000 | 120,000 | 123,000 | 243 | 1,230 |
| 2005-11-09 | 127,000 | 127,000 | 124,000 | 124,000 | 330 | 1,240 |
| 2005-11-08 | 126,000 | 127,000 | 123,000 | 127,000 | 266 | 1,270 |
| 2005-11-07 | 127,000 | 129,000 | 126,000 | 128,000 | 386 | 1,280 |
| 2005-11-04 | 129,000 | 129,000 | 127,000 | 129,000 | 609 | 1,290 |
| 2005-11-02 | 130,000 | 132,000 | 127,000 | 130,000 | 1,370 | 1,300 |
| 2005-11-01 | 128,000 | 137,000 | 128,000 | 132,000 | 2,904 | 1,320 |
| 2005-10-31 | 120,000 | 126,000 | 119,000 | 124,000 | 1,021 | 1,240 |
| 2005-10-28 | 119,000 | 119,000 | 116,000 | 119,000 | 239 | 1,190 |
| 2005-10-27 | 120,000 | 120,000 | 118,000 | 119,000 | 238 | 1,190 |
| 2005-10-26 | 118,000 | 121,000 | 117,000 | 118,000 | 333 | 1,180 |
| 2005-10-25 | 113,000 | 118,000 | 113,000 | 117,000 | 481 | 1,170 |
| 2005-10-24 | 118,000 | 118,000 | 116,000 | 117,000 | 240 | 1,170 |
| 2005-10-21 | 118,000 | 119,000 | 115,000 | 117,000 | 211 | 1,170 |
| 2005-10-20 | 122,000 | 122,000 | 115,000 | 116,000 | 674 | 1,160 |
| 2005-10-19 | 125,000 | 126,000 | 122,000 | 122,000 | 380 | 1,220 |
| 2005-10-18 | 126,000 | 127,000 | 125,000 | 126,000 | 593 | 1,260 |
| 2005-10-17 | 125,000 | 126,000 | 125,000 | 126,000 | 115 | 1,260 |
| 2005-10-14 | 126,000 | 126,000 | 124,000 | 125,000 | 137 | 1,250 |
| 2005-10-13 | 126,000 | 127,000 | 125,000 | 126,000 | 100 | 1,260 |
| 2005-10-12 | 127,000 | 128,000 | 125,000 | 126,000 | 121 | 1,260 |
| 2005-10-11 | 127,000 | 127,000 | 125,000 | 127,000 | 168 | 1,270 |
| 2005-10-07 | 122,000 | 124,000 | 121,000 | 123,000 | 32 | 1,230 |
| 2005-10-06 | 122,000 | 123,000 | 121,000 | 121,000 | 33 | 1,210 |
| 2005-10-05 | 125,000 | 125,000 | 122,000 | 124,000 | 33 | 1,240 |
| 2005-10-04 | 125,000 | 126,000 | 124,000 | 125,000 | 351 | 1,250 |
| 2005-10-03 | 121,000 | 124,000 | 121,000 | 124,000 | 91 | 1,240 |
| 2005-09-30 | 118,000 | 122,000 | 118,000 | 122,000 | 83 | 1,220 |
| 2005-09-29 | 124,000 | 124,000 | 117,000 | 120,000 | 241 | 1,200 |
| 2005-09-28 | 127,000 | 128,000 | 122,000 | 125,000 | 444 | 1,250 |
| 2005-09-27 | 121,000 | 127,000 | 120,000 | 127,000 | 418 | 1,270 |
| 2005-09-26 | 119,000 | 121,000 | 117,000 | 121,000 | 207 | 1,210 |
| 2005-09-22 | 112,000 | 118,000 | 111,000 | 117,000 | 313 | 1,170 |
| 2005-09-21 | 116,000 | 116,000 | 112,000 | 114,000 | 283 | 1,140 |
| 2005-09-20 | 117,000 | 118,000 | 115,000 | 116,000 | 154 | 1,160 |
| 2005-09-16 | 115,000 | 117,000 | 115,000 | 115,000 | 155 | 1,150 |
| 2005-09-15 | 115,000 | 118,000 | 115,000 | 115,000 | 178 | 1,150 |
| 2005-09-14 | 116,000 | 116,000 | 114,000 | 115,000 | 49 | 1,150 |
| 2005-09-13 | 113,000 | 115,000 | 112,000 | 115,000 | 80 | 1,150 |
| 2005-09-12 | 114,000 | 116,000 | 112,000 | 112,000 | 186 | 1,120 |
| 2005-09-09 | 118,000 | 118,000 | 114,000 | 114,000 | 59 | 1,140 |
| 2005-09-08 | 119,000 | 119,000 | 112,000 | 118,000 | 271 | 1,180 |
| 2005-09-07 | 120,000 | 121,000 | 119,000 | 119,000 | 67 | 1,190 |
| 2005-09-06 | 121,000 | 122,000 | 119,000 | 120,000 | 116 | 1,200 |
| 2005-09-05 | 121,000 | 122,000 | 120,000 | 122,000 | 49 | 1,220 |
| 2005-09-02 | 122,000 | 123,000 | 121,000 | 122,000 | 69 | 1,220 |
| 2005-09-01 | 122,000 | 124,000 | 120,000 | 124,000 | 132 | 1,240 |
| 2005-08-31 | 123,000 | 124,000 | 119,000 | 120,000 | 197 | 1,200 |
| 2005-08-30 | 125,000 | 125,000 | 122,000 | 124,000 | 115 | 1,240 |
| 2005-08-29 | 128,000 | 128,000 | 123,000 | 123,000 | 215 | 1,230 |
| 2005-08-26 | 117,000 | 137,000 | 117,000 | 128,000 | 1,003 | 1,280 |
| 2005-08-25 | 237,000 | 238,000 | 232,000 | 233,000 | 344 | 1,165 |
| 2005-08-24 | 233,000 | 238,000 | 232,000 | 235,000 | 349 | 1,175 |
| 2005-08-23 | 233,000 | 235,000 | 231,000 | 233,000 | 280 | 1,165 |
| 2005-08-22 | 243,000 | 243,000 | 233,000 | 233,000 | 288 | 1,165 |
| 2005-08-19 | 244,000 | 244,000 | 242,000 | 242,000 | 57 | 1,210 |
| 2005-08-18 | 244,000 | 245,000 | 241,000 | 244,000 | 76 | 1,220 |
| 2005-08-17 | 248,000 | 248,000 | 242,000 | 244,000 | 196 | 1,220 |
| 2005-08-16 | 252,000 | 252,000 | 244,000 | 248,000 | 232 | 1,240 |
| 2005-08-15 | 257,000 | 258,000 | 253,000 | 253,000 | 85 | 1,265 |
| 2005-08-12 | 257,000 | 258,000 | 253,000 | 257,000 | 91 | 1,285 |
| 2005-08-11 | 260,000 | 260,000 | 255,000 | 257,000 | 80 | 1,285 |
| 2005-08-10 | 255,000 | 261,000 | 255,000 | 260,000 | 157 | 1,300 |
| 2005-08-09 | 244,000 | 259,000 | 244,000 | 255,000 | 185 | 1,275 |
| 2005-08-08 | 239,000 | 241,000 | 230,000 | 241,000 | 205 | 1,205 |
| 2005-08-05 | 240,000 | 244,000 | 236,000 | 237,000 | 163 | 1,185 |
| 2005-08-04 | 253,000 | 254,000 | 240,000 | 248,000 | 199 | 1,240 |
| 2005-08-03 | 262,000 | 262,000 | 256,000 | 257,000 | 185 | 1,285 |
| 2005-08-02 | 267,000 | 269,000 | 258,000 | 264,000 | 246 | 1,320 |
| 2005-08-01 | 269,000 | 271,000 | 267,000 | 267,000 | 178 | 1,335 |
| 2005-07-29 | 270,000 | 270,000 | 266,000 | 267,000 | 113 | 1,335 |
| 2005-07-28 | 268,000 | 269,000 | 265,000 | 268,000 | 130 | 1,340 |
| 2005-07-27 | 270,000 | 273,000 | 266,000 | 266,000 | 285 | 1,330 |
| 2005-07-26 | 269,000 | 271,000 | 265,000 | 268,000 | 489 | 1,340 |
| 2005-07-25 | 260,000 | 277,000 | 260,000 | 277,000 | 485 | 1,385 |
| 2005-07-22 | 260,000 | 265,000 | 256,000 | 260,000 | 243 | 1,300 |
| 2005-07-21 | 275,000 | 275,000 | 263,000 | 266,000 | 404 | 1,330 |
| 2005-07-20 | 277,000 | 278,000 | 273,000 | 273,000 | 500 | 1,365 |
| 2005-07-19 | 270,000 | 278,000 | 268,000 | 272,000 | 832 | 1,360 |
| 2005-07-15 | 260,000 | 274,000 | 260,000 | 267,000 | 937 | 1,335 |
| 2005-07-14 | 261,000 | 265,000 | 255,000 | 259,000 | 1,118 | 1,295 |
| 2005-07-13 | 249,000 | 262,000 | 247,000 | 260,000 | 820 | 1,300 |
| 2005-07-12 | 252,000 | 253,000 | 245,000 | 249,000 | 210 | 1,245 |
| 2005-07-11 | 253,000 | 254,000 | 246,000 | 249,000 | 602 | 1,245 |
| 2005-07-08 | 242,000 | 246,000 | 240,000 | 245,000 | 241 | 1,225 |
| 2005-07-07 | 233,000 | 243,000 | 233,000 | 240,000 | 276 | 1,200 |
| 2005-07-06 | 235,000 | 235,000 | 230,000 | 232,000 | 154 | 1,160 |
| 2005-07-05 | 240,000 | 240,000 | 235,000 | 235,000 | 122 | 1,175 |
| 2005-07-04 | 236,000 | 240,000 | 235,000 | 237,000 | 206 | 1,185 |
| 2005-07-01 | 234,000 | 236,000 | 228,000 | 236,000 | 213 | 1,180 |
| 2005-06-30 | 240,000 | 240,000 | 235,000 | 238,000 | 129 | 1,190 |
| 2005-06-29 | 247,000 | 247,000 | 239,000 | 242,000 | 260 | 1,210 |
| 2005-06-28 | 248,000 | 248,000 | 242,000 | 244,000 | 244 | 1,220 |
| 2005-06-27 | 247,000 | 250,000 | 245,000 | 247,000 | 302 | 1,235 |
| 2005-06-24 | 243,000 | 251,000 | 241,000 | 249,000 | 765 | 1,245 |
| 2005-06-23 | 244,000 | 247,000 | 239,000 | 247,000 | 544 | 1,235 |
| 2005-06-22 | 241,000 | 244,000 | 235,000 | 242,000 | 390 | 1,210 |
| 2005-06-21 | 235,000 | 240,000 | 233,000 | 240,000 | 382 | 1,200 |
| 2005-06-20 | 225,000 | 234,000 | 224,000 | 231,000 | 267 | 1,155 |
| 2005-06-17 | 229,000 | 230,000 | 220,000 | 226,000 | 280 | 1,130 |
| 2005-06-16 | 230,000 | 241,000 | 225,000 | 230,000 | 813 | 1,150 |
| 2005-06-15 | 218,000 | 230,000 | 216,000 | 230,000 | 356 | 1,150 |
| 2005-06-14 | 222,000 | 225,000 | 214,000 | 217,000 | 287 | 1,085 |
| 2005-06-13 | 221,000 | 236,000 | 216,000 | 220,000 | 1,058 | 1,100 |
| 2005-06-10 | 200,000 | 235,000 | 200,000 | 225,000 | 1,451 | 1,125 |
| 2005-06-09 | 201,000 | 203,000 | 199,000 | 200,000 | 101 | 1,000 |
| 2005-06-08 | 205,000 | 205,000 | 202,000 | 202,000 | 72 | 1,010 |
| 2005-06-07 | 204,000 | 204,000 | 202,000 | 202,000 | 86 | 1,010 |
| 2005-06-06 | 205,000 | 209,000 | 202,000 | 202,000 | 120 | 1,010 |
| 2005-06-03 | 202,000 | 203,000 | 200,000 | 203,000 | 78 | 1,015 |
| 2005-06-02 | 199,000 | 205,000 | 199,000 | 200,000 | 232 | 1,000 |
| 2005-06-01 | 201,000 | 203,000 | 198,000 | 198,000 | 57 | 990 |
| 2005-05-31 | 203,000 | 203,000 | 198,000 | 200,000 | 68 | 1,000 |
| 2005-05-30 | 196,000 | 202,000 | 196,000 | 200,000 | 79 | 1,000 |
| 2005-05-27 | 201,000 | 206,000 | 198,000 | 200,000 | 147 | 1,000 |
| 2005-05-26 | 202,000 | 208,000 | 202,000 | 205,000 | 77 | 1,025 |
| 2005-05-25 | 213,000 | 215,000 | 206,000 | 206,000 | 214 | 1,030 |
| 2005-05-24 | 213,000 | 217,000 | 206,000 | 212,000 | 210 | 1,060 |
| 2005-05-23 | 217,000 | 217,000 | 209,000 | 215,000 | 395 | 1,075 |
| 2005-05-20 | 200,000 | 206,000 | 195,000 | 205,000 | 236 | 1,025 |
| 2005-05-19 | 201,000 | 205,000 | 199,000 | 200,000 | 147 | 1,000 |
| 2005-05-18 | 195,000 | 199,000 | 195,000 | 199,000 | 111 | 995 |
| 2005-05-17 | 210,000 | 210,000 | 192,000 | 193,000 | 369 | 965 |
| 2005-05-16 | 221,000 | 221,000 | 203,000 | 205,000 | 670 | 1,025 |
| 2005-05-13 | 204,000 | 215,000 | 201,000 | 214,000 | 618 | 1,070 |
| 2005-05-12 | 196,000 | 204,000 | 194,000 | 204,000 | 386 | 1,020 |
| 2005-05-11 | 190,000 | 192,000 | 187,000 | 190,000 | 270 | 950 |
| 2005-05-10 | 199,000 | 201,000 | 192,000 | 192,000 | 258 | 960 |
| 2005-05-09 | 210,000 | 211,000 | 199,000 | 201,000 | 385 | 1,005 |
| 2005-05-06 | 212,000 | 214,000 | 207,000 | 208,000 | 161 | 1,040 |
| 2005-05-02 | 211,000 | 213,000 | 209,000 | 210,000 | 202 | 1,050 |
| 2005-04-28 | 211,000 | 217,000 | 211,000 | 216,000 | 269 | 1,080 |
| 2005-04-27 | 211,000 | 211,000 | 208,000 | 208,000 | 165 | 1,040 |
| 2005-04-26 | 210,000 | 217,000 | 203,000 | 212,000 | 359 | 1,060 |
| 2005-04-25 | 216,000 | 219,000 | 207,000 | 209,000 | 325 | 1,045 |
| 2005-04-22 | 223,000 | 230,000 | 208,000 | 212,000 | 830 | 1,060 |
| 2005-04-21 | 203,000 | 222,000 | 200,000 | 217,000 | 1,715 | 1,085 |
| 2005-04-20 | 196,000 | 198,000 | 191,000 | 194,000 | 231 | 970 |
| 2005-04-19 | 185,000 | 196,000 | 183,000 | 193,000 | 166 | 965 |
| 2005-04-18 | 174,000 | 184,000 | 174,000 | 181,000 | 74 | 905 |
| 2005-04-15 | 188,000 | 190,000 | 185,000 | 189,000 | 100 | 945 |
| 2005-04-14 | 199,000 | 200,000 | 184,000 | 194,000 | 328 | 970 |
| 2005-04-13 | 200,000 | 204,000 | 197,000 | 197,000 | 292 | 985 |
| 2005-04-12 | 190,000 | 205,000 | 190,000 | 199,000 | 944 | 995 |
| 2005-04-11 | 191,000 | 191,000 | 186,000 | 188,000 | 217 | 940 |
| 2005-04-08 | 188,000 | 190,000 | 186,000 | 190,000 | 326 | 950 |
| 2005-04-07 | 180,000 | 190,000 | 180,000 | 188,000 | 544 | 940 |
| 2005-04-06 | 177,000 | 180,000 | 176,000 | 177,000 | 224 | 885 |
| 2005-04-05 | 179,000 | 180,000 | 172,000 | 178,000 | 568 | 890 |
| 2005-04-04 | 161,000 | 182,000 | 161,000 | 180,000 | 674 | 900 |
| 2005-04-01 | 158,000 | 162,000 | 156,000 | 160,000 | 129 | 800 |
| 2005-03-31 | 164,000 | 165,000 | 159,000 | 161,000 | 169 | 805 |
| 2005-03-30 | 158,000 | 164,000 | 155,000 | 163,000 | 347 | 815 |
| 2005-03-29 | 163,000 | 165,000 | 159,000 | 159,000 | 187 | 795 |
| 2005-03-28 | 166,000 | 167,000 | 156,000 | 161,000 | 270 | 805 |
| 2005-03-25 | 150,000 | 160,000 | 150,000 | 160,000 | 554 | 800 |
| 2005-03-24 | 147,000 | 147,000 | 144,000 | 145,000 | 40 | 725 |
| 2005-03-23 | 147,000 | 147,000 | 144,000 | 144,000 | 21 | 720 |
| 2005-03-22 | 146,000 | 148,000 | 145,000 | 147,000 | 45 | 735 |
| 2005-03-18 | 144,000 | 148,000 | 141,000 | 146,000 | 75 | 730 |
| 2005-03-17 | 142,000 | 145,000 | 138,000 | 144,000 | 60 | 720 |
| 2005-03-16 | 145,000 | 145,000 | 141,000 | 141,000 | 20 | 705 |
| 2005-03-15 | 146,000 | 146,000 | 142,000 | 144,000 | 35 | 720 |
| 2005-03-14 | 146,000 | 146,000 | 144,000 | 146,000 | 16 | 730 |
| 2005-03-11 | 147,000 | 148,000 | 143,000 | 143,000 | 77 | 715 |
| 2005-03-10 | 145,000 | 147,000 | 145,000 | 147,000 | 27 | 735 |
| 2005-03-09 | 150,000 | 150,000 | 145,000 | 148,000 | 74 | 740 |
| 2005-03-08 | 149,000 | 150,000 | 148,000 | 148,000 | 17 | 740 |
| 2005-03-07 | 150,000 | 151,000 | 149,000 | 149,000 | 42 | 745 |
| 2005-03-04 | 149,000 | 150,000 | 147,000 | 148,000 | 85 | 740 |
| 2005-03-03 | 151,000 | 151,000 | 149,000 | 151,000 | 85 | 755 |
| 2005-03-02 | 155,000 | 155,000 | 149,000 | 149,000 | 65 | 745 |
| 2005-03-01 | 155,000 | 155,000 | 152,000 | 155,000 | 115 | 775 |
| 2005-02-28 | 153,000 | 155,000 | 146,000 | 155,000 | 181 | 775 |
| 2005-02-25 | 148,000 | 150,000 | 145,000 | 149,000 | 80 | 745 |
| 2005-02-24 | 152,000 | 152,000 | 148,000 | 148,000 | 44 | 740 |
| 2005-02-23 | 141,000 | 151,000 | 140,000 | 151,000 | 83 | 755 |
| 2005-02-22 | 150,000 | 155,000 | 150,000 | 150,000 | 83 | 750 |
| 2005-02-21 | 148,000 | 150,000 | 147,000 | 148,000 | 28 | 740 |
| 2005-02-18 | 150,000 | 151,000 | 147,000 | 149,000 | 99 | 745 |
| 2005-02-17 | 147,000 | 156,000 | 147,000 | 155,000 | 131 | 775 |
| 2005-02-16 | 158,000 | 158,000 | 147,000 | 147,000 | 149 | 735 |
| 2005-02-15 | 154,000 | 159,000 | 152,000 | 157,000 | 315 | 785 |
| 2005-02-14 | 145,000 | 153,000 | 143,000 | 151,000 | 162 | 755 |
| 2005-02-10 | 140,000 | 141,000 | 139,000 | 141,000 | 45 | 705 |
| 2005-02-09 | 143,000 | 144,000 | 139,000 | 142,000 | 84 | 710 |
| 2005-02-08 | 150,000 | 150,000 | 139,000 | 141,000 | 177 | 705 |
| 2005-02-07 | 152,000 | 156,000 | 152,000 | 152,000 | 138 | 760 |
| 2005-02-04 | 157,000 | 159,000 | 151,000 | 157,000 | 249 | 785 |
| 2005-02-03 | 158,000 | 159,000 | 150,000 | 156,000 | 394 | 780 |
| 2005-02-02 | 165,000 | 178,000 | 156,000 | 158,000 | 2,103 | 790 |
| 2005-02-01 | 136,000 | 150,000 | 136,000 | 150,000 | 974 | 750 |
| 2005-01-31 | 127,000 | 130,000 | 125,000 | 130,000 | 204 | 650 |
| 2005-01-28 | 127,000 | 128,000 | 125,000 | 127,000 | 73 | 635 |
| 2005-01-27 | 130,000 | 130,000 | 125,000 | 127,000 | 153 | 635 |
| 2005-01-26 | 131,000 | 131,000 | 128,000 | 129,000 | 54 | 645 |
| 2005-01-25 | 129,000 | 132,000 | 127,000 | 128,000 | 125 | 640 |
| 2005-01-24 | 132,000 | 133,000 | 127,000 | 128,000 | 143 | 640 |
| 2005-01-21 | 131,000 | 133,000 | 128,000 | 128,000 | 130 | 640 |
| 2005-01-20 | 135,000 | 135,000 | 131,000 | 133,000 | 28 | 665 |
| 2005-01-19 | 134,000 | 136,000 | 130,000 | 136,000 | 101 | 680 |
| 2005-01-18 | 136,000 | 136,000 | 131,000 | 132,000 | 72 | 660 |
| 2005-01-17 | 137,000 | 138,000 | 135,000 | 135,000 | 110 | 675 |
| 2005-01-14 | 137,000 | 137,000 | 132,000 | 133,000 | 106 | 665 |
| 2005-01-13 | 139,000 | 139,000 | 135,000 | 137,000 | 207 | 685 |
| 2005-01-12 | 132,000 | 139,000 | 131,000 | 134,000 | 316 | 670 |
| 2005-01-11 | 130,000 | 135,000 | 130,000 | 132,000 | 255 | 660 |
| 2005-01-07 | 130,000 | 130,000 | 128,000 | 128,000 | 60 | 640 |
| 2005-01-06 | 130,000 | 132,000 | 129,000 | 130,000 | 109 | 650 |
| 2005-01-05 | 130,000 | 131,000 | 129,000 | 130,000 | 114 | 650 |
| 2005-01-04 | 129,000 | 129,000 | 128,000 | 128,000 | 18 | 640 |
分割・併合履歴 ： [2012-08-29]1株→100株 [2005-08-26]1株→2株 [2004-08-26]1株→3株 [2002-06-25]1株→2株
