8308 (株)りそなホールディングス 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 | 471,000 | 478,000 | 465,000 | 475,000 | 42,159 | 4,750 |
| 2005-12-29 | 479,000 | 481,000 | 475,000 | 476,000 | 41,640 | 4,760 |
| 2005-12-28 | 482,000 | 484,000 | 475,000 | 479,000 | 58,916 | 4,790 |
| 2005-12-27 | 485,000 | 491,000 | 482,000 | 483,000 | 67,943 | 4,830 |
| 2005-12-26 | 487,000 | 493,000 | 485,000 | 488,000 | 62,731 | 4,880 |
| 2005-12-22 | 485,000 | 488,000 | 480,000 | 486,000 | 56,912 | 4,860 |
| 2005-12-21 | 492,000 | 494,000 | 485,000 | 485,000 | 118,011 | 4,850 |
| 2005-12-20 | 481,000 | 490,000 | 478,000 | 490,000 | 106,053 | 4,900 |
| 2005-12-19 | 483,000 | 485,000 | 478,000 | 480,000 | 75,878 | 4,800 |
| 2005-12-16 | 480,000 | 489,000 | 477,000 | 484,000 | 160,172 | 4,840 |
| 2005-12-15 | 478,000 | 492,000 | 476,000 | 478,000 | 132,325 | 4,780 |
| 2005-12-14 | 494,000 | 499,000 | 473,000 | 485,000 | 202,585 | 4,850 |
| 2005-12-13 | 488,000 | 498,000 | 485,000 | 492,000 | 185,000 | 4,920 |
| 2005-12-12 | 482,000 | 493,000 | 475,000 | 493,000 | 251,489 | 4,930 |
| 2005-12-09 | 445,000 | 470,000 | 440,000 | 468,000 | 282,086 | 4,680 |
| 2005-12-08 | 450,000 | 460,000 | 427,000 | 440,000 | 253,877 | 4,400 |
| 2005-12-07 | 454,000 | 472,000 | 438,000 | 444,000 | 356,632 | 4,440 |
| 2005-12-06 | 430,000 | 446,000 | 425,000 | 442,000 | 238,478 | 4,420 |
| 2005-12-05 | 414,000 | 429,000 | 406,000 | 425,000 | 252,743 | 4,250 |
| 2005-12-02 | 400,000 | 410,000 | 398,000 | 409,000 | 228,580 | 4,090 |
| 2005-12-01 | 390,000 | 396,000 | 385,000 | 396,000 | 70,008 | 3,960 |
| 2005-11-30 | 393,000 | 394,000 | 387,000 | 387,000 | 38,972 | 3,870 |
| 2005-11-29 | 388,000 | 397,000 | 386,000 | 389,000 | 105,355 | 3,890 |
| 2005-11-28 | 394,000 | 395,000 | 387,000 | 389,000 | 82,431 | 3,890 |
| 2005-11-25 | 370,000 | 397,000 | 367,000 | 393,000 | 211,570 | 3,930 |
| 2005-11-24 | 386,000 | 389,000 | 374,000 | 375,000 | 71,854 | 3,750 |
| 2005-11-22 | 382,000 | 389,000 | 381,000 | 385,000 | 67,185 | 3,850 |
| 2005-11-21 | 396,000 | 396,000 | 384,000 | 386,000 | 83,143 | 3,860 |
| 2005-11-18 | 403,000 | 406,000 | 384,000 | 392,000 | 220,737 | 3,920 |
| 2005-11-17 | 375,000 | 403,000 | 372,000 | 395,000 | 187,634 | 3,950 |
| 2005-11-16 | 355,000 | 372,000 | 351,000 | 371,000 | 154,216 | 3,710 |
| 2005-11-15 | 366,000 | 371,000 | 358,000 | 360,000 | 109,987 | 3,600 |
| 2005-11-14 | 382,000 | 383,000 | 368,000 | 368,000 | 54,788 | 3,680 |
| 2005-11-11 | 383,000 | 386,000 | 377,000 | 379,000 | 104,889 | 3,790 |
| 2005-11-10 | 365,000 | 380,000 | 363,000 | 374,000 | 134,315 | 3,740 |
| 2005-11-09 | 377,000 | 380,000 | 369,000 | 370,000 | 112,430 | 3,700 |
| 2005-11-08 | 400,000 | 400,000 | 383,000 | 386,000 | 154,118 | 3,860 |
| 2005-11-07 | 388,000 | 398,000 | 385,000 | 395,000 | 181,038 | 3,950 |
| 2005-11-04 | 390,000 | 392,000 | 378,000 | 385,000 | 250,733 | 3,850 |
| 2005-11-02 | 360,000 | 384,000 | 354,000 | 370,000 | 389,724 | 3,700 |
| 2005-11-01 | 345,000 | 360,000 | 343,000 | 360,000 | 178,130 | 3,600 |
| 2005-10-31 | 337,000 | 339,000 | 328,000 | 335,000 | 219,991 | 3,350 |
| 2005-10-28 | 313,000 | 330,000 | 311,000 | 327,000 | 265,802 | 3,270 |
| 2005-10-27 | 306,000 | 316,000 | 305,000 | 316,000 | 165,235 | 3,160 |
| 2005-10-26 | 305,000 | 307,000 | 302,000 | 304,000 | 148,433 | 3,040 |
| 2005-10-25 | 298,000 | 301,000 | 297,000 | 299,000 | 101,696 | 2,990 |
| 2005-10-24 | 295,000 | 296,000 | 292,000 | 296,000 | 58,213 | 2,960 |
| 2005-10-21 | 287,000 | 295,000 | 285,000 | 295,000 | 62,299 | 2,950 |
| 2005-10-20 | 291,000 | 294,000 | 288,000 | 290,000 | 58,702 | 2,900 |
| 2005-10-19 | 290,000 | 293,000 | 285,000 | 287,000 | 89,738 | 2,870 |
| 2005-10-18 | 283,000 | 295,000 | 283,000 | 291,000 | 125,889 | 2,910 |
| 2005-10-17 | 290,000 | 291,000 | 284,000 | 284,000 | 56,767 | 2,840 |
| 2005-10-14 | 297,000 | 298,000 | 283,000 | 288,000 | 148,989 | 2,880 |
| 2005-10-13 | 284,000 | 300,000 | 284,000 | 299,000 | 146,819 | 2,990 |
| 2005-10-12 | 300,000 | 306,000 | 289,000 | 291,000 | 231,377 | 2,910 |
| 2005-10-11 | 284,000 | 299,000 | 282,000 | 299,000 | 179,721 | 2,990 |
| 2005-10-07 | 266,000 | 285,000 | 266,000 | 278,000 | 134,792 | 2,780 |
| 2005-10-06 | 275,000 | 278,000 | 266,000 | 267,000 | 115,743 | 2,670 |
| 2005-10-05 | 281,000 | 291,000 | 279,000 | 283,000 | 96,507 | 2,830 |
| 2005-10-04 | 300,000 | 301,000 | 288,000 | 289,000 | 102,095 | 2,890 |
| 2005-10-03 | 294,000 | 303,000 | 281,000 | 303,000 | 139,091 | 3,030 |
| 2005-09-30 | 300,000 | 305,000 | 290,000 | 293,000 | 178,940 | 2,930 |
| 2005-09-29 | 302,000 | 305,000 | 290,000 | 304,000 | 245,295 | 3,040 |
| 2005-09-28 | 259,000 | 286,000 | 258,000 | 286,000 | 288,596 | 2,860 |
| 2005-09-27 | 262,000 | 269,000 | 255,000 | 255,000 | 233,200 | 2,550 |
| 2005-09-26 | 247,000 | 257,000 | 247,000 | 256,000 | 95,969 | 2,560 |
| 2005-09-22 | 245,000 | 247,000 | 242,000 | 246,000 | 56,701 | 2,460 |
| 2005-09-21 | 250,000 | 253,000 | 245,000 | 246,000 | 138,679 | 2,460 |
| 2005-09-20 | 239,000 | 247,000 | 239,000 | 247,000 | 150,278 | 2,470 |
| 2005-09-16 | 235,000 | 237,000 | 234,000 | 237,000 | 35,538 | 2,370 |
| 2005-09-15 | 235,000 | 237,000 | 233,000 | 236,000 | 38,552 | 2,360 |
| 2005-09-14 | 236,000 | 237,000 | 234,000 | 235,000 | 35,461 | 2,350 |
| 2005-09-13 | 235,000 | 237,000 | 234,000 | 236,000 | 27,717 | 2,360 |
| 2005-09-12 | 239,000 | 240,000 | 235,000 | 237,000 | 84,372 | 2,370 |
| 2005-09-09 | 230,000 | 232,000 | 229,000 | 231,000 | 52,098 | 2,310 |
| 2005-09-08 | 232,000 | 232,000 | 229,000 | 231,000 | 29,472 | 2,310 |
| 2005-09-07 | 233,000 | 234,000 | 229,000 | 231,000 | 28,893 | 2,310 |
| 2005-09-06 | 235,000 | 235,000 | 231,000 | 231,000 | 30,075 | 2,310 |
| 2005-09-05 | 234,000 | 236,000 | 231,000 | 235,000 | 55,131 | 2,350 |
| 2005-09-02 | 234,000 | 235,000 | 230,000 | 231,000 | 37,861 | 2,310 |
| 2005-09-01 | 238,000 | 238,000 | 232,000 | 232,000 | 59,980 | 2,320 |
| 2005-08-31 | 236,000 | 239,000 | 235,000 | 236,000 | 43,280 | 2,360 |
| 2005-08-30 | 235,000 | 239,000 | 233,000 | 238,000 | 53,860 | 2,380 |
| 2005-08-29 | 233,000 | 235,000 | 230,000 | 231,000 | 41,559 | 2,310 |
| 2005-08-26 | 235,000 | 238,000 | 232,000 | 234,000 | 51,253 | 2,340 |
| 2005-08-25 | 238,000 | 241,000 | 232,000 | 233,000 | 114,660 | 2,330 |
| 2005-08-24 | 233,000 | 242,000 | 230,000 | 242,000 | 133,765 | 2,420 |
| 2005-08-23 | 244,000 | 244,000 | 234,000 | 235,000 | 99,203 | 2,350 |
| 2005-08-22 | 237,000 | 243,000 | 236,000 | 241,000 | 188,576 | 2,410 |
| 2005-08-19 | 228,000 | 234,000 | 226,000 | 234,000 | 91,126 | 2,340 |
| 2005-08-18 | 232,000 | 236,000 | 227,000 | 227,000 | 127,695 | 2,270 |
| 2005-08-17 | 219,000 | 233,000 | 218,000 | 228,000 | 159,028 | 2,280 |
| 2005-08-16 | 225,000 | 225,000 | 220,000 | 220,000 | 59,436 | 2,200 |
| 2005-08-15 | 216,000 | 225,000 | 215,000 | 225,000 | 108,543 | 2,250 |
| 2005-08-12 | 218,000 | 219,000 | 213,000 | 216,000 | 71,840 | 2,160 |
| 2005-08-11 | 213,000 | 217,000 | 213,000 | 216,000 | 144,078 | 2,160 |
| 2005-08-10 | 204,000 | 211,000 | 203,000 | 210,000 | 85,854 | 2,100 |
| 2005-08-09 | 200,000 | 203,000 | 199,000 | 202,000 | 34,276 | 2,020 |
| 2005-08-08 | 198,000 | 200,000 | 197,000 | 200,000 | 37,176 | 2,000 |
| 2005-08-05 | 199,000 | 203,000 | 198,000 | 203,000 | 36,124 | 2,030 |
| 2005-08-04 | 204,000 | 205,000 | 200,000 | 200,000 | 31,090 | 2,000 |
| 2005-08-03 | 205,000 | 206,000 | 204,000 | 205,000 | 42,423 | 2,050 |
| 2005-08-02 | 207,000 | 207,000 | 203,000 | 204,000 | 63,499 | 2,040 |
| 2005-07-26 | 195,000 | 198,000 | 195,000 | 197,000 | 29,820 | 1,970,000 |
| 2005-07-25 | 197,000 | 198,000 | 195,000 | 196,000 | 43,554 | 1,960,000 |
| 2005-07-22 | 200,000 | 201,000 | 198,000 | 198,000 | 26,331 | 1,980,000 |
| 2005-07-21 | 201,000 | 202,000 | 200,000 | 201,000 | 14,686 | 2,010,000 |
| 2005-07-20 | 202,000 | 203,000 | 201,000 | 201,000 | 16,607 | 2,010,000 |
| 2005-07-19 | 201,000 | 202,000 | 200,000 | 201,000 | 17,129 | 2,010,000 |
| 2005-07-15 | 203,000 | 204,000 | 201,000 | 201,000 | 20,148 | 2,010,000 |
| 2005-07-14 | 204,000 | 205,000 | 203,000 | 203,000 | 12,539 | 2,030,000 |
| 2005-07-13 | 204,000 | 204,000 | 203,000 | 204,000 | 8,024 | 2,040,000 |
| 2005-07-12 | 204,000 | 205,000 | 203,000 | 203,000 | 12,230 | 2,030,000 |
| 2005-07-11 | 205,000 | 206,000 | 203,000 | 203,000 | 24,493 | 2,030,000 |
| 2005-07-08 | 203,000 | 206,000 | 203,000 | 203,000 | 18,846 | 2,030,000 |
| 2005-07-07 | 203,000 | 205,000 | 202,000 | 204,000 | 18,977 | 2,040,000 |
| 2005-07-06 | 205,000 | 207,000 | 203,000 | 203,000 | 23,674 | 2,030,000 |
| 2005-07-05 | 206,000 | 206,000 | 204,000 | 206,000 | 15,527 | 2,060,000 |
| 2005-07-04 | 207,000 | 208,000 | 205,000 | 205,000 | 10,996 | 2,050,000 |
| 2005-07-01 | 207,000 | 208,000 | 206,000 | 207,000 | 20,589 | 2,070,000 |
| 2005-06-30 | 207,000 | 208,000 | 206,000 | 207,000 | 13,406 | 2,070,000 |
| 2005-06-29 | 208,000 | 209,000 | 207,000 | 208,000 | 17,648 | 2,080,000 |
| 2005-06-28 | 205,000 | 208,000 | 205,000 | 208,000 | 24,595 | 2,080,000 |
| 2005-06-27 | 205,000 | 206,000 | 204,000 | 204,000 | 24,869 | 2,040,000 |
| 2005-06-24 | 206,000 | 208,000 | 206,000 | 206,000 | 18,028 | 2,060,000 |
| 2005-06-23 | 208,000 | 210,000 | 207,000 | 207,000 | 31,538 | 2,070,000 |
| 2005-06-22 | 208,000 | 209,000 | 206,000 | 207,000 | 22,547 | 2,070,000 |
| 2005-06-21 | 208,000 | 209,000 | 207,000 | 208,000 | 11,607 | 2,080,000 |
| 2005-06-20 | 210,000 | 211,000 | 208,000 | 209,000 | 20,053 | 2,090,000 |
| 2005-06-17 | 208,000 | 211,000 | 207,000 | 211,000 | 63,351 | 2,110,000 |
| 2005-06-16 | 208,000 | 209,000 | 206,000 | 208,000 | 49,403 | 2,080,000 |
| 2005-06-15 | 205,000 | 208,000 | 204,000 | 207,000 | 36,883 | 2,070,000 |
| 2005-06-14 | 206,000 | 207,000 | 203,000 | 203,000 | 30,102 | 2,030,000 |
| 2005-06-13 | 207,000 | 209,000 | 206,000 | 206,000 | 15,165 | 2,060,000 |
| 2005-06-10 | 208,000 | 209,000 | 207,000 | 209,000 | 21,580 | 2,090,000 |
| 2005-06-09 | 208,000 | 209,000 | 206,000 | 208,000 | 14,020 | 2,080,000 |
| 2005-06-08 | 207,000 | 209,000 | 206,000 | 209,000 | 30,702 | 2,090,000 |
| 2005-06-07 | 207,000 | 207,000 | 205,000 | 207,000 | 18,246 | 2,070,000 |
| 2005-06-06 | 207,000 | 209,000 | 206,000 | 207,000 | 28,609 | 2,070,000 |
| 2005-06-03 | 208,000 | 209,000 | 206,000 | 208,000 | 25,910 | 2,080,000 |
| 2005-06-02 | 211,000 | 212,000 | 208,000 | 208,000 | 64,645 | 2,080,000 |
| 2005-06-01 | 207,000 | 210,000 | 206,000 | 209,000 | 32,404 | 2,090,000 |
| 2005-05-31 | 210,000 | 210,000 | 207,000 | 208,000 | 28,821 | 2,080,000 |
| 2005-05-30 | 206,000 | 211,000 | 206,000 | 210,000 | 43,871 | 2,100,000 |
| 2005-05-27 | 206,000 | 207,000 | 204,000 | 206,000 | 28,234 | 2,060,000 |
| 2005-05-26 | 203,000 | 206,000 | 199,000 | 205,000 | 56,463 | 2,050,000 |
| 2005-05-25 | 207,000 | 209,000 | 204,000 | 206,000 | 47,610 | 2,060,000 |
| 2005-05-24 | 211,000 | 211,000 | 205,000 | 207,000 | 71,702 | 2,070,000 |
| 2005-05-23 | 206,000 | 209,000 | 204,000 | 209,000 | 39,025 | 2,090,000 |
| 2005-05-20 | 207,000 | 208,000 | 204,000 | 206,000 | 26,570 | 2,060,000 |
| 2005-05-19 | 202,000 | 207,000 | 201,000 | 207,000 | 49,495 | 2,070,000 |
| 2005-05-18 | 200,000 | 201,000 | 196,000 | 198,000 | 38,781 | 1,980,000 |
| 2005-05-17 | 205,000 | 205,000 | 198,000 | 200,000 | 32,558 | 2,000,000 |
| 2005-05-16 | 206,000 | 208,000 | 202,000 | 202,000 | 16,739 | 2,020,000 |
| 2005-05-13 | 207,000 | 208,000 | 206,000 | 206,000 | 14,750 | 2,060,000 |
| 2005-05-12 | 208,000 | 209,000 | 207,000 | 207,000 | 13,575 | 2,070,000 |
| 2005-05-11 | 207,000 | 208,000 | 204,000 | 208,000 | 37,828 | 2,080,000 |
| 2005-05-10 | 212,000 | 214,000 | 209,000 | 210,000 | 28,386 | 2,100,000 |
| 2005-05-09 | 211,000 | 212,000 | 208,000 | 212,000 | 41,753 | 2,120,000 |
| 2005-05-06 | 210,000 | 212,000 | 209,000 | 210,000 | 58,896 | 2,100,000 |
| 2005-05-02 | 200,000 | 207,000 | 200,000 | 206,000 | 48,633 | 2,060,000 |
| 2005-04-28 | 197,000 | 198,000 | 196,000 | 198,000 | 13,212 | 1,980,000 |
| 2005-04-27 | 196,000 | 198,000 | 196,000 | 197,000 | 22,720 | 1,970,000 |
| 2005-04-26 | 200,000 | 200,000 | 195,000 | 197,000 | 37,536 | 1,970,000 |
| 2005-04-25 | 199,000 | 202,000 | 198,000 | 199,000 | 34,553 | 1,990,000 |
| 2005-04-22 | 202,000 | 204,000 | 199,000 | 199,000 | 68,629 | 1,990,000 |
| 2005-04-21 | 192,000 | 199,000 | 190,000 | 199,000 | 76,475 | 1,990,000 |
| 2005-04-20 | 201,000 | 202,000 | 196,000 | 197,000 | 62,895 | 1,970,000 |
| 2005-04-19 | 197,000 | 199,000 | 194,000 | 197,000 | 69,689 | 1,970,000 |
| 2005-04-18 | 191,000 | 195,000 | 189,000 | 192,000 | 80,134 | 1,920,000 |
| 2005-04-15 | 202,000 | 202,000 | 199,000 | 199,000 | 42,796 | 1,990,000 |
| 2005-04-14 | 203,000 | 205,000 | 203,000 | 204,000 | 28,064 | 2,040,000 |
| 2005-04-13 | 207,000 | 208,000 | 204,000 | 206,000 | 39,665 | 2,060,000 |
| 2005-04-12 | 207,000 | 209,000 | 206,000 | 206,000 | 47,476 | 2,060,000 |
| 2005-04-11 | 205,000 | 207,000 | 202,000 | 205,000 | 71,181 | 2,050,000 |
| 2005-04-08 | 212,000 | 212,000 | 207,000 | 208,000 | 67,560 | 2,080,000 |
| 2005-04-07 | 214,000 | 214,000 | 211,000 | 211,000 | 25,303 | 2,110,000 |
| 2005-04-06 | 214,000 | 215,000 | 212,000 | 214,000 | 35,563 | 2,140,000 |
| 2005-04-05 | 214,000 | 216,000 | 213,000 | 213,000 | 37,514 | 2,130,000 |
| 2005-04-04 | 216,000 | 217,000 | 213,000 | 214,000 | 28,252 | 2,140,000 |
| 2005-04-01 | 215,000 | 218,000 | 213,000 | 218,000 | 34,367 | 2,180,000 |
| 2005-03-31 | 215,000 | 217,000 | 213,000 | 215,000 | 24,408 | 2,150,000 |
| 2005-03-30 | 216,000 | 216,000 | 211,000 | 213,000 | 58,804 | 2,130,000 |
| 2005-03-29 | 223,000 | 225,000 | 217,000 | 217,000 | 55,026 | 2,170,000 |
| 2005-03-28 | 218,000 | 223,000 | 217,000 | 222,000 | 31,598 | 2,220,000 |
| 2005-03-25 | 222,000 | 222,000 | 218,000 | 220,000 | 26,214 | 2,200,000 |
| 2005-03-24 | 221,000 | 222,000 | 220,000 | 222,000 | 29,956 | 2,220,000 |
| 2005-03-23 | 224,000 | 224,000 | 222,000 | 223,000 | 27,782 | 2,230,000 |
| 2005-03-22 | 224,000 | 226,000 | 223,000 | 223,000 | 28,408 | 2,230,000 |
| 2005-03-18 | 225,000 | 227,000 | 224,000 | 225,000 | 66,042 | 2,250,000 |
| 2005-03-17 | 222,000 | 225,000 | 221,000 | 225,000 | 40,065 | 2,250,000 |
| 2005-03-16 | 223,000 | 225,000 | 222,000 | 223,000 | 30,471 | 2,230,000 |
| 2005-03-15 | 226,000 | 227,000 | 222,000 | 223,000 | 65,691 | 2,230,000 |
| 2005-03-14 | 228,000 | 229,000 | 224,000 | 225,000 | 125,029 | 2,250,000 |
| 2005-03-11 | 221,000 | 226,000 | 220,000 | 225,000 | 145,936 | 2,250,000 |
| 2005-03-10 | 220,000 | 223,000 | 216,000 | 218,000 | 100,904 | 2,180,000 |
| 2005-03-09 | 217,000 | 221,000 | 216,000 | 220,000 | 77,329 | 2,200,000 |
| 2005-03-08 | 219,000 | 219,000 | 216,000 | 217,000 | 64,356 | 2,170,000 |
| 2005-03-07 | 217,000 | 221,000 | 216,000 | 220,000 | 141,272 | 2,200,000 |
| 2005-03-04 | 214,000 | 215,000 | 213,000 | 215,000 | 22,689 | 2,150,000 |
| 2005-03-03 | 215,000 | 215,000 | 213,000 | 213,000 | 25,199 | 2,130,000 |
| 2005-03-02 | 217,000 | 218,000 | 213,000 | 214,000 | 60,283 | 2,140,000 |
| 2005-03-01 | 214,000 | 216,000 | 213,000 | 216,000 | 43,366 | 2,160,000 |
| 2005-02-28 | 215,000 | 216,000 | 213,000 | 214,000 | 23,259 | 2,140,000 |
| 2005-02-25 | 213,000 | 215,000 | 213,000 | 213,000 | 25,704 | 2,130,000 |
| 2005-02-24 | 212,000 | 213,000 | 210,000 | 212,000 | 25,204 | 2,120,000 |
| 2005-02-23 | 211,000 | 212,000 | 210,000 | 212,000 | 33,880 | 2,120,000 |
| 2005-02-22 | 215,000 | 216,000 | 213,000 | 213,000 | 30,073 | 2,130,000 |
| 2005-02-21 | 217,000 | 218,000 | 215,000 | 216,000 | 26,904 | 2,160,000 |
| 2005-02-18 | 217,000 | 217,000 | 213,000 | 216,000 | 40,411 | 2,160,000 |
| 2005-02-17 | 215,000 | 217,000 | 215,000 | 215,000 | 30,832 | 2,150,000 |
| 2005-02-16 | 217,000 | 219,000 | 216,000 | 217,000 | 36,239 | 2,170,000 |
| 2005-02-15 | 219,000 | 220,000 | 217,000 | 217,000 | 34,644 | 2,170,000 |
| 2005-02-14 | 220,000 | 223,000 | 217,000 | 217,000 | 140,024 | 2,170,000 |
| 2005-02-10 | 216,000 | 218,000 | 214,000 | 217,000 | 83,176 | 2,170,000 |
| 2005-02-09 | 215,000 | 217,000 | 212,000 | 214,000 | 92,826 | 2,140,000 |
| 2005-02-08 | 211,000 | 216,000 | 210,000 | 215,000 | 70,762 | 2,150,000 |
| 2005-02-07 | 212,000 | 213,000 | 210,000 | 210,000 | 43,150 | 2,100,000 |
| 2005-02-04 | 214,000 | 214,000 | 208,000 | 208,000 | 81,017 | 2,080,000 |
| 2005-02-03 | 218,000 | 219,000 | 214,000 | 214,000 | 58,046 | 2,140,000 |
| 2005-02-02 | 214,000 | 218,000 | 213,000 | 218,000 | 98,994 | 2,180,000 |
| 2005-02-01 | 213,000 | 216,000 | 210,000 | 212,000 | 177,403 | 2,120,000 |
| 2005-01-31 | 210,000 | 213,000 | 209,000 | 211,000 | 60,125 | 2,110,000 |
| 2005-01-28 | 206,000 | 212,000 | 205,000 | 211,000 | 86,469 | 2,110,000 |
| 2005-01-27 | 209,000 | 210,000 | 206,000 | 206,000 | 38,185 | 2,060,000 |
| 2005-01-26 | 211,000 | 214,000 | 206,000 | 207,000 | 139,786 | 2,070,000 |
| 2005-01-25 | 208,000 | 211,000 | 204,000 | 211,000 | 176,834 | 2,110,000 |
| 2005-01-24 | 198,000 | 206,000 | 197,000 | 206,000 | 122,944 | 2,060,000 |
| 2005-01-21 | 196,000 | 198,000 | 196,000 | 196,000 | 28,367 | 1,960,000 |
| 2005-01-20 | 198,000 | 199,000 | 197,000 | 198,000 | 22,814 | 1,980,000 |
| 2005-01-19 | 202,000 | 203,000 | 199,000 | 199,000 | 37,150 | 1,990,000 |
| 2005-01-18 | 199,000 | 202,000 | 198,000 | 201,000 | 38,048 | 2,010,000 |
| 2005-01-17 | 203,000 | 204,000 | 200,000 | 200,000 | 31,875 | 2,000,000 |
| 2005-01-14 | 197,000 | 203,000 | 196,000 | 202,000 | 64,005 | 2,020,000 |
| 2005-01-13 | 200,000 | 202,000 | 197,000 | 199,000 | 42,411 | 1,990,000 |
| 2005-01-12 | 204,000 | 205,000 | 199,000 | 200,000 | 67,522 | 2,000,000 |
| 2005-01-11 | 204,000 | 205,000 | 201,000 | 205,000 | 52,506 | 2,050,000 |
| 2005-01-07 | 206,000 | 207,000 | 201,000 | 202,000 | 58,979 | 2,020,000 |
| 2005-01-06 | 200,000 | 206,000 | 199,000 | 206,000 | 72,795 | 2,060,000 |
| 2005-01-05 | 205,000 | 206,000 | 201,000 | 201,000 | 59,830 | 2,010,000 |
| 2005-01-04 | 206,000 | 208,000 | 205,000 | 207,000 | 32,855 | 2,070,000 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-08-02]1株→0.001株
