7849 スターツ出版(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 | 879,000 | 880,000 | 870,000 | 870,000 | 29 | 2,175 |
| 2005-12-29 | 850,000 | 877,000 | 850,000 | 872,000 | 35 | 2,180 |
| 2005-12-28 | 850,000 | 869,000 | 850,000 | 850,000 | 25 | 2,125 |
| 2005-12-27 | 856,000 | 857,000 | 830,000 | 850,000 | 87 | 2,125 |
| 2005-12-26 | 889,000 | 890,000 | 849,000 | 862,000 | 57 | 2,155 |
| 2005-12-22 | 906,000 | 907,000 | 850,000 | 884,000 | 64 | 2,210 |
| 2005-12-21 | 820,000 | 919,000 | 820,000 | 910,000 | 142 | 2,275 |
| 2005-12-20 | 820,000 | 824,000 | 818,000 | 820,000 | 48 | 2,050 |
| 2005-12-19 | 825,000 | 827,000 | 814,000 | 820,000 | 16 | 2,050 |
| 2005-12-16 | 836,000 | 837,000 | 830,000 | 833,000 | 12 | 2,082.50 |
| 2005-12-15 | 845,000 | 846,000 | 824,000 | 835,000 | 23 | 2,087.50 |
| 2005-12-14 | 845,000 | 851,000 | 840,000 | 840,000 | 20 | 2,100 |
| 2005-12-13 | 830,000 | 845,000 | 824,000 | 845,000 | 21 | 2,112.50 |
| 2005-12-12 | 850,000 | 850,000 | 825,000 | 830,000 | 29 | 2,075 |
| 2005-12-09 | 825,000 | 845,000 | 825,000 | 845,000 | 18 | 2,112.50 |
| 2005-12-08 | 830,000 | 830,000 | 824,000 | 825,000 | 12 | 2,062.50 |
| 2005-12-07 | 820,000 | 837,000 | 820,000 | 835,000 | 19 | 2,087.50 |
| 2005-12-06 | 820,000 | 845,000 | 810,000 | 820,000 | 28 | 2,050 |
| 2005-12-05 | 811,000 | 812,000 | 809,000 | 810,000 | 16 | 2,025 |
| 2005-12-02 | 800,000 | 810,000 | 800,000 | 810,000 | 4 | 2,025 |
| 2005-12-01 | 784,000 | 810,000 | 784,000 | 810,000 | 22 | 2,025 |
| 2005-11-30 | 809,000 | 810,000 | 789,000 | 789,000 | 34 | 1,972.50 |
| 2005-11-29 | 810,000 | 812,000 | 809,000 | 810,000 | 10 | 2,025 |
| 2005-11-28 | 810,000 | 815,000 | 804,000 | 812,000 | 17 | 2,030 |
| 2005-11-25 | 830,000 | 831,000 | 815,000 | 815,000 | 5 | 2,037.50 |
| 2005-11-24 | 811,000 | 820,000 | 809,000 | 810,000 | 17 | 2,025 |
| 2005-11-22 | 820,000 | 820,000 | 800,000 | 820,000 | 29 | 2,050 |
| 2005-11-21 | 844,000 | 845,000 | 820,000 | 820,000 | 10 | 2,050 |
| 2005-11-18 | 830,000 | 840,000 | 830,000 | 840,000 | 6 | 2,100 |
| 2005-11-17 | 851,000 | 853,000 | 814,000 | 830,000 | 31 | 2,075 |
| 2005-11-16 | 810,000 | 842,000 | 810,000 | 840,000 | 22 | 2,100 |
| 2005-11-15 | 800,000 | 817,000 | 800,000 | 810,000 | 13 | 2,025 |
| 2005-11-14 | 817,000 | 817,000 | 800,000 | 810,000 | 30 | 2,025 |
| 2005-11-11 | 830,000 | 830,000 | 814,000 | 820,000 | 13 | 2,050 |
| 2005-11-10 | 825,000 | 836,000 | 820,000 | 820,000 | 30 | 2,050 |
| 2005-11-09 | 850,000 | 851,000 | 822,000 | 836,000 | 31 | 2,090 |
| 2005-11-08 | 880,000 | 900,000 | 832,000 | 850,000 | 71 | 2,125 |
| 2005-11-07 | 835,000 | 879,000 | 835,000 | 875,000 | 75 | 2,187.50 |
| 2005-11-04 | 830,000 | 835,000 | 830,000 | 831,000 | 19 | 2,077.50 |
| 2005-11-02 | 829,000 | 840,000 | 821,000 | 824,000 | 21 | 2,060 |
| 2005-11-01 | 850,000 | 852,000 | 830,000 | 830,000 | 22 | 2,075 |
| 2005-10-31 | 840,000 | 860,000 | 818,000 | 850,000 | 24 | 2,125 |
| 2005-10-28 | 844,000 | 845,000 | 829,000 | 830,000 | 9 | 2,075 |
| 2005-10-27 | 819,000 | 845,000 | 814,000 | 840,000 | 25 | 2,100 |
| 2005-10-26 | 800,000 | 845,000 | 800,000 | 829,000 | 54 | 2,072.50 |
| 2005-10-25 | 778,000 | 790,000 | 770,000 | 790,000 | 13 | 1,975 |
| 2005-10-24 | 766,000 | 769,000 | 766,000 | 769,000 | 2 | 1,922.50 |
| 2005-10-21 | 768,000 | 769,000 | 759,000 | 760,000 | 14 | 1,900 |
| 2005-10-20 | 770,000 | 770,000 | 752,000 | 762,000 | 52 | 1,905 |
| 2005-10-19 | 779,000 | 780,000 | 773,000 | 773,000 | 4 | 1,932.50 |
| 2005-10-18 | 780,000 | 791,000 | 763,000 | 789,000 | 8 | 1,972.50 |
| 2005-10-17 | 800,000 | 800,000 | 781,000 | 781,000 | 8 | 1,952.50 |
| 2005-10-14 | 806,000 | 806,000 | 790,000 | 790,000 | 6 | 1,975 |
| 2005-10-13 | 780,000 | 805,000 | 780,000 | 800,000 | 16 | 2,000 |
| 2005-10-12 | 799,000 | 810,000 | 775,000 | 775,000 | 17 | 1,937.50 |
| 2005-10-11 | 804,000 | 815,000 | 780,000 | 800,000 | 33 | 2,000 |
| 2005-10-07 | 850,000 | 850,000 | 800,000 | 815,000 | 46 | 2,037.50 |
| 2005-10-06 | 860,000 | 865,000 | 821,000 | 850,000 | 40 | 2,125 |
| 2005-10-05 | 860,000 | 881,000 | 850,000 | 870,000 | 65 | 2,175 |
| 2005-10-04 | 810,000 | 860,000 | 810,000 | 850,000 | 69 | 2,125 |
| 2005-10-03 | 799,000 | 820,000 | 785,000 | 810,000 | 76 | 2,025 |
| 2005-09-30 | 781,000 | 819,000 | 750,000 | 785,000 | 74 | 1,962.50 |
| 2005-09-29 | 763,000 | 812,000 | 758,000 | 785,000 | 65 | 1,962.50 |
| 2005-09-28 | 739,000 | 780,000 | 730,000 | 766,000 | 68 | 1,915 |
| 2005-09-27 | 819,000 | 819,000 | 735,000 | 735,000 | 75 | 1,837.50 |
| 2005-09-26 | 830,000 | 831,000 | 790,000 | 790,000 | 41 | 1,975 |
| 2005-09-22 | 800,000 | 850,000 | 775,000 | 830,000 | 101 | 2,075 |
| 2005-09-21 | 839,000 | 840,000 | 795,000 | 800,000 | 83 | 2,000 |
| 2005-09-20 | 879,000 | 887,000 | 831,000 | 832,000 | 82 | 2,080 |
| 2005-09-16 | 869,000 | 880,000 | 841,000 | 868,000 | 55 | 2,170 |
| 2005-09-15 | 895,000 | 900,000 | 860,000 | 869,000 | 85 | 2,172.50 |
| 2005-09-14 | 920,000 | 929,000 | 880,000 | 907,000 | 149 | 2,267.50 |
| 2005-09-13 | 936,000 | 968,000 | 900,000 | 920,000 | 371 | 2,300 |
| 2005-09-12 | 864,000 | 901,000 | 822,000 | 900,000 | 594 | 2,250 |
| 2005-09-09 | 821,000 | 1,060,000 | 821,000 | 845,000 | 1,710 | 2,112.50 |
| 2005-09-08 | 820,000 | 829,000 | 793,000 | 820,000 | 51 | 2,050 |
| 2005-09-07 | 839,000 | 841,000 | 780,000 | 825,000 | 105 | 2,062.50 |
| 2005-09-06 | 845,000 | 895,000 | 798,000 | 835,000 | 327 | 2,087.50 |
| 2005-09-05 | 777,000 | 855,000 | 777,000 | 839,000 | 141 | 2,097.50 |
| 2005-09-02 | 764,000 | 777,000 | 760,000 | 770,000 | 44 | 1,925 |
| 2005-09-01 | 741,000 | 760,000 | 736,000 | 760,000 | 41 | 1,900 |
| 2005-08-31 | 724,000 | 730,000 | 724,000 | 730,000 | 29 | 1,825 |
| 2005-08-30 | 721,000 | 729,000 | 709,000 | 725,000 | 54 | 1,812.50 |
| 2005-08-29 | 726,000 | 726,000 | 718,000 | 720,000 | 29 | 1,800 |
| 2005-08-26 | 739,000 | 750,000 | 708,000 | 725,000 | 37 | 1,812.50 |
| 2005-08-25 | 750,000 | 790,000 | 725,000 | 730,000 | 149 | 1,825 |
| 2005-08-24 | 715,000 | 745,000 | 715,000 | 745,000 | 45 | 1,862.50 |
| 2005-08-23 | 710,000 | 741,000 | 702,000 | 710,000 | 73 | 1,775 |
| 2005-08-22 | 690,000 | 710,000 | 660,000 | 710,000 | 127 | 1,775 |
| 2005-08-19 | 723,000 | 725,000 | 697,000 | 698,000 | 98 | 1,745 |
| 2005-08-18 | 732,000 | 753,000 | 717,000 | 725,000 | 173 | 1,812.50 |
| 2005-08-17 | 668,000 | 755,000 | 665,000 | 714,000 | 184 | 1,785 |
| 2005-08-16 | 690,000 | 690,000 | 661,000 | 685,000 | 39 | 1,712.50 |
| 2005-08-15 | 720,000 | 730,000 | 670,000 | 700,000 | 104 | 1,750 |
| 2005-08-12 | 670,000 | 730,000 | 670,000 | 710,000 | 166 | 1,775 |
| 2005-08-11 | 685,000 | 686,000 | 645,000 | 660,000 | 122 | 1,650 |
| 2005-08-10 | 600,000 | 715,000 | 600,000 | 710,000 | 219 | 1,775 |
| 2005-08-09 | 552,000 | 569,000 | 539,000 | 569,000 | 18 | 1,422.50 |
| 2005-08-08 | 560,000 | 560,000 | 520,000 | 560,000 | 37 | 1,400 |
| 2005-08-05 | 590,000 | 590,000 | 509,000 | 560,000 | 146 | 1,400 |
| 2005-08-04 | 608,000 | 608,000 | 580,000 | 600,000 | 28 | 1,500 |
| 2005-08-03 | 612,000 | 632,000 | 603,000 | 608,000 | 49 | 1,520 |
| 2005-08-02 | 625,000 | 626,000 | 605,000 | 608,000 | 10 | 1,520 |
| 2005-08-01 | 643,000 | 643,000 | 607,000 | 629,000 | 33 | 1,572.50 |
| 2005-07-29 | 660,000 | 660,000 | 642,000 | 650,000 | 24 | 1,625 |
| 2005-07-28 | 655,000 | 660,000 | 649,000 | 660,000 | 23 | 1,650 |
| 2005-07-27 | 655,000 | 660,000 | 655,000 | 660,000 | 21 | 1,650 |
| 2005-07-26 | 675,000 | 679,000 | 656,000 | 658,000 | 10 | 1,645 |
| 2005-07-25 | 658,000 | 675,000 | 656,000 | 675,000 | 26 | 1,687.50 |
| 2005-07-22 | 660,000 | 660,000 | 649,000 | 658,000 | 59 | 1,645 |
| 2005-07-21 | 680,000 | 680,000 | 660,000 | 660,000 | 31 | 1,650 |
| 2005-07-20 | 670,000 | 676,000 | 665,000 | 670,000 | 18 | 1,675 |
| 2005-07-19 | 696,000 | 697,000 | 660,000 | 671,000 | 58 | 1,677.50 |
| 2005-07-15 | 702,000 | 703,000 | 685,000 | 695,000 | 33 | 1,737.50 |
| 2005-07-14 | 702,000 | 703,000 | 693,000 | 703,000 | 18 | 1,757.50 |
| 2005-07-13 | 705,000 | 717,000 | 701,000 | 710,000 | 21 | 1,775 |
| 2005-07-12 | 705,000 | 710,000 | 696,000 | 710,000 | 47 | 1,775 |
| 2005-07-11 | 710,000 | 711,000 | 701,000 | 702,000 | 37 | 1,755 |
| 2005-07-08 | 715,000 | 720,000 | 700,000 | 720,000 | 12 | 1,800 |
| 2005-07-07 | 725,000 | 735,000 | 714,000 | 718,000 | 31 | 1,795 |
| 2005-07-06 | 739,000 | 758,000 | 711,000 | 711,000 | 51 | 1,777.50 |
| 2005-07-05 | 685,000 | 755,000 | 685,000 | 750,000 | 106 | 1,875 |
| 2005-07-04 | 701,000 | 702,000 | 675,000 | 685,000 | 71 | 1,712.50 |
| 2005-07-01 | 716,000 | 717,000 | 700,000 | 704,000 | 87 | 1,760 |
| 2005-06-30 | 755,000 | 755,000 | 710,000 | 720,000 | 77 | 1,800 |
| 2005-06-29 | 755,000 | 763,000 | 745,000 | 752,000 | 42 | 1,880 |
| 2005-06-28 | 762,000 | 765,000 | 755,000 | 758,000 | 16 | 1,895 |
| 2005-06-27 | 763,000 | 765,000 | 761,000 | 761,000 | 11 | 1,902.50 |
| 2005-06-24 | 760,000 | 765,000 | 758,000 | 761,000 | 14 | 1,902.50 |
| 2005-06-23 | 765,000 | 770,000 | 754,000 | 770,000 | 28 | 1,925 |
| 2005-06-22 | 765,000 | 766,000 | 748,000 | 765,000 | 42 | 1,912.50 |
| 2005-06-21 | 774,000 | 784,000 | 764,000 | 765,000 | 57 | 1,912.50 |
| 2005-06-20 | 773,000 | 780,000 | 758,000 | 773,000 | 45 | 1,932.50 |
| 2005-06-17 | 764,000 | 774,000 | 762,000 | 768,000 | 20 | 1,920 |
| 2005-06-16 | 755,000 | 768,000 | 755,000 | 760,000 | 14 | 1,900 |
| 2005-06-15 | 750,000 | 750,000 | 749,000 | 750,000 | 7 | 1,875 |
| 2005-06-14 | 751,000 | 770,000 | 749,000 | 769,000 | 22 | 1,922.50 |
| 2005-06-13 | 760,000 | 770,000 | 748,000 | 751,000 | 39 | 1,877.50 |
| 2005-06-10 | 770,000 | 772,000 | 762,000 | 767,000 | 35 | 1,917.50 |
| 2005-06-09 | 760,000 | 780,000 | 760,000 | 775,000 | 39 | 1,937.50 |
| 2005-06-08 | 782,000 | 782,000 | 759,000 | 760,000 | 50 | 1,900 |
| 2005-06-07 | 807,000 | 807,000 | 780,000 | 783,000 | 76 | 1,957.50 |
| 2005-06-06 | 765,000 | 810,000 | 765,000 | 800,000 | 57 | 2,000 |
| 2005-06-03 | 760,000 | 790,000 | 757,000 | 775,000 | 83 | 1,937.50 |
| 2005-06-02 | 747,000 | 777,000 | 747,000 | 755,000 | 53 | 1,887.50 |
| 2005-06-01 | 768,000 | 772,000 | 742,000 | 746,000 | 106 | 1,865 |
| 2005-05-31 | 786,000 | 795,000 | 770,000 | 773,000 | 42 | 1,932.50 |
| 2005-05-30 | 802,000 | 821,000 | 779,000 | 791,000 | 122 | 1,977.50 |
| 2005-05-27 | 838,000 | 840,000 | 811,000 | 814,000 | 91 | 2,035 |
| 2005-05-26 | 790,000 | 850,000 | 790,000 | 805,000 | 125 | 2,012.50 |
| 2005-05-25 | 818,000 | 881,000 | 786,000 | 790,000 | 344 | 1,975 |
| 2005-05-24 | 772,000 | 839,000 | 772,000 | 813,000 | 259 | 2,032.50 |
| 2005-05-23 | 762,000 | 775,000 | 741,000 | 750,000 | 47 | 1,875 |
| 2005-05-20 | 770,000 | 776,000 | 740,000 | 741,000 | 25 | 1,852.50 |
| 2005-05-19 | 731,000 | 765,000 | 730,000 | 754,000 | 45 | 1,885 |
| 2005-05-18 | 726,000 | 770,000 | 705,000 | 754,000 | 99 | 1,885 |
| 2005-05-17 | 750,000 | 757,000 | 724,000 | 725,000 | 41 | 1,812.50 |
| 2005-05-16 | 771,000 | 775,000 | 705,000 | 750,000 | 89 | 1,875 |
| 2005-05-13 | 781,000 | 795,000 | 761,000 | 771,000 | 72 | 1,927.50 |
| 2005-05-12 | 805,000 | 819,000 | 751,000 | 795,000 | 86 | 1,987.50 |
| 2005-05-11 | 820,000 | 851,000 | 770,000 | 780,000 | 164 | 1,950 |
| 2005-05-10 | 764,000 | 900,000 | 764,000 | 820,000 | 565 | 2,050 |
| 2005-05-09 | 781,000 | 782,000 | 740,000 | 757,000 | 158 | 1,892.50 |
| 2005-05-06 | 789,000 | 888,000 | 781,000 | 781,000 | 526 | 1,952.50 |
| 2005-05-02 | 675,000 | 805,000 | 660,000 | 782,000 | 522 | 1,955 |
| 2005-04-28 | 701,000 | 701,000 | 656,000 | 675,000 | 55 | 1,687.50 |
| 2005-04-27 | 710,000 | 730,000 | 675,000 | 697,000 | 174 | 1,742.50 |
| 2005-04-26 | 754,000 | 770,000 | 690,000 | 710,000 | 183 | 1,775 |
| 2005-04-25 | 835,000 | 836,000 | 680,000 | 720,000 | 392 | 1,800 |
| 2005-04-22 | 869,000 | 910,000 | 810,000 | 810,000 | 335 | 2,025 |
| 2005-04-21 | 824,000 | 960,000 | 742,000 | 820,000 | 813 | 2,050 |
| 2005-04-20 | 1,200,000 | 1,390,000 | 760,000 | 825,000 | 2,104 | 2,062.50 |
| 2005-04-19 | 446,000 | 990,000 | 446,000 | 990,000 | 1,684 | 2,475 |
| 2005-04-18 | 440,000 | 450,000 | 430,000 | 450,000 | 34 | 1,125 |
| 2005-04-15 | 454,000 | 455,000 | 441,000 | 444,000 | 21 | 1,110 |
| 2005-04-14 | 446,000 | 470,000 | 437,000 | 461,000 | 87 | 1,152.50 |
| 2005-04-13 | 450,000 | 455,000 | 449,000 | 450,000 | 27 | 1,125 |
| 2005-04-12 | 460,000 | 461,000 | 450,000 | 450,000 | 27 | 1,125 |
| 2005-04-11 | 468,000 | 488,000 | 460,000 | 460,000 | 80 | 1,150 |
| 2005-04-08 | 459,000 | 469,000 | 450,000 | 468,000 | 50 | 1,170 |
| 2005-04-07 | 450,000 | 461,000 | 450,000 | 460,000 | 41 | 1,150 |
| 2005-04-06 | 445,000 | 460,000 | 440,000 | 450,000 | 70 | 1,125 |
| 2005-04-05 | 435,000 | 460,000 | 430,000 | 445,000 | 74 | 1,112.50 |
| 2005-04-04 | 440,000 | 440,000 | 434,000 | 440,000 | 23 | 1,100 |
| 2005-04-01 | 460,000 | 460,000 | 435,000 | 437,000 | 62 | 1,092.50 |
| 2005-03-31 | 420,000 | 454,000 | 419,000 | 452,000 | 86 | 1,130 |
| 2005-03-30 | 400,000 | 415,000 | 400,000 | 415,000 | 29 | 1,037.50 |
| 2005-03-29 | 403,000 | 404,000 | 394,000 | 395,000 | 24 | 987.50 |
| 2005-03-28 | 389,000 | 404,000 | 377,000 | 404,000 | 71 | 1,010 |
| 2005-03-25 | 408,000 | 408,000 | 395,000 | 395,000 | 48 | 987.50 |
| 2005-03-24 | 430,000 | 430,000 | 400,000 | 404,000 | 72 | 1,010 |
| 2005-03-23 | 440,000 | 440,000 | 432,000 | 433,000 | 18 | 1,082.50 |
| 2005-03-22 | 460,000 | 478,000 | 454,000 | 455,000 | 119 | 1,137.50 |
| 2005-03-18 | 434,000 | 459,000 | 434,000 | 455,000 | 391 | 1,137.50 |
| 2005-03-17 | 370,000 | 430,000 | 370,000 | 415,000 | 305 | 1,037.50 |
| 2005-03-16 | 355,000 | 370,000 | 345,000 | 370,000 | 194 | 925 |
| 2005-03-15 | 349,000 | 355,000 | 347,000 | 355,000 | 50 | 887.50 |
| 2005-03-14 | 368,000 | 370,000 | 354,000 | 359,000 | 61 | 897.50 |
| 2005-03-11 | 348,000 | 365,000 | 348,000 | 360,000 | 85 | 900 |
| 2005-03-10 | 360,000 | 366,000 | 333,000 | 345,000 | 84 | 862.50 |
| 2005-03-09 | 351,000 | 363,000 | 351,000 | 361,000 | 38 | 902.50 |
| 2005-03-08 | 380,000 | 380,000 | 363,000 | 363,000 | 44 | 907.50 |
| 2005-03-07 | 355,000 | 380,000 | 355,000 | 378,000 | 112 | 945 |
| 2005-03-04 | 368,000 | 369,000 | 352,000 | 355,000 | 95 | 887.50 |
| 2005-03-03 | 352,000 | 377,000 | 344,000 | 374,000 | 178 | 935 |
| 2005-03-02 | 334,000 | 358,000 | 334,000 | 357,000 | 127 | 892.50 |
| 2005-03-01 | 339,000 | 339,000 | 325,000 | 336,000 | 50 | 840 |
| 2005-02-28 | 334,000 | 338,000 | 330,000 | 334,000 | 61 | 835 |
| 2005-02-25 | 330,000 | 340,000 | 330,000 | 332,000 | 56 | 830 |
| 2005-02-24 | 319,000 | 329,000 | 319,000 | 327,000 | 52 | 817.50 |
| 2005-02-23 | 318,000 | 322,000 | 317,000 | 320,000 | 58 | 800 |
| 2005-02-22 | 320,000 | 321,000 | 317,000 | 320,000 | 39 | 800 |
| 2005-02-21 | 327,000 | 327,000 | 309,000 | 318,000 | 63 | 795 |
| 2005-02-18 | 320,000 | 359,000 | 319,000 | 330,000 | 50 | 825 |
| 2005-02-17 | 330,000 | 330,000 | 319,000 | 330,000 | 22 | 825 |
| 2005-02-16 | 352,000 | 355,000 | 325,000 | 325,000 | 21 | 812.50 |
| 2005-02-15 | 351,000 | 351,000 | 351,000 | 351,000 | 1 | 877.50 |
| 2005-02-14 | 366,000 | 366,000 | 349,000 | 360,000 | 8 | 900 |
| 2005-02-10 | 354,000 | 355,000 | 350,000 | 351,000 | 12 | 877.50 |
| 2005-02-09 | 360,000 | 370,000 | 359,000 | 360,000 | 29 | 900 |
| 2005-02-08 | 371,000 | 372,000 | 365,000 | 365,000 | 15 | 912.50 |
| 2005-02-07 | 381,000 | 381,000 | 380,000 | 380,000 | 10 | 950 |
| 2005-02-04 | 375,000 | 380,000 | 368,000 | 380,000 | 28 | 950 |
| 2005-02-03 | 399,000 | 400,000 | 370,000 | 381,000 | 42 | 952.50 |
| 2005-02-02 | 380,000 | 401,000 | 380,000 | 398,000 | 73 | 995 |
| 2005-02-01 | 365,000 | 379,000 | 359,000 | 379,000 | 46 | 947.50 |
| 2005-01-31 | 375,000 | 376,000 | 351,000 | 365,000 | 78 | 912.50 |
| 2005-01-28 | 380,000 | 385,000 | 365,000 | 370,000 | 78 | 925 |
| 2005-01-27 | 399,000 | 430,000 | 390,000 | 399,000 | 157 | 997.50 |
| 2005-01-26 | 334,000 | 401,000 | 334,000 | 380,000 | 222 | 950 |
| 2005-01-25 | 322,000 | 325,000 | 322,000 | 325,000 | 22 | 812.50 |
| 2005-01-24 | 318,000 | 326,000 | 316,000 | 325,000 | 36 | 812.50 |
| 2005-01-21 | 324,000 | 325,000 | 317,000 | 319,000 | 36 | 797.50 |
| 2005-01-20 | 321,000 | 322,000 | 319,000 | 320,000 | 22 | 800 |
| 2005-01-19 | 325,000 | 334,000 | 317,000 | 326,000 | 80 | 815 |
| 2005-01-18 | 319,000 | 320,000 | 310,000 | 319,000 | 51 | 797.50 |
| 2005-01-17 | 315,000 | 320,000 | 309,000 | 310,000 | 13 | 775 |
| 2005-01-14 | 310,000 | 326,000 | 306,000 | 307,000 | 91 | 767.50 |
| 2005-01-13 | 310,000 | 312,000 | 305,000 | 306,000 | 16 | 765 |
| 2005-01-12 | 316,000 | 317,000 | 310,000 | 311,000 | 29 | 777.50 |
| 2005-01-11 | 325,000 | 325,000 | 315,000 | 316,000 | 29 | 790 |
| 2005-01-07 | 320,000 | 339,000 | 320,000 | 326,000 | 74 | 815 |
| 2005-01-06 | 308,000 | 308,000 | 290,000 | 308,000 | 47 | 770 |
| 2005-01-05 | 302,000 | 310,000 | 302,000 | 310,000 | 63 | 775 |
| 2005-01-04 | 325,000 | 327,000 | 310,000 | 310,000 | 42 | 775 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2013-12-26]1株→100株 [2007-06-26]1株→2株 [2004-12-27]1株→2株
