8411 (株)みずほフィナンシャルグループ 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 | 934,000 | 940,000 | 925,000 | 936,000 | 39,062 | 9,360 |
| 2005-12-29 | 945,000 | 946,000 | 938,000 | 940,000 | 41,151 | 9,400 |
| 2005-12-28 | 945,000 | 946,000 | 936,000 | 942,000 | 61,866 | 9,420 |
| 2005-12-27 | 952,000 | 961,000 | 945,000 | 949,000 | 102,008 | 9,490 |
| 2005-12-26 | 955,000 | 961,000 | 951,000 | 956,000 | 74,803 | 9,560 |
| 2005-12-22 | 954,000 | 957,000 | 941,000 | 950,000 | 68,134 | 9,500 |
| 2005-12-21 | 959,000 | 962,000 | 944,000 | 952,000 | 136,518 | 9,520 |
| 2005-12-20 | 937,000 | 954,000 | 930,000 | 953,000 | 112,227 | 9,530 |
| 2005-12-19 | 943,000 | 946,000 | 931,000 | 933,000 | 63,853 | 9,330 |
| 2005-12-16 | 930,000 | 948,000 | 926,000 | 941,000 | 136,295 | 9,410 |
| 2005-12-15 | 925,000 | 943,000 | 920,000 | 928,000 | 108,950 | 9,280 |
| 2005-12-14 | 953,000 | 966,000 | 929,000 | 935,000 | 195,818 | 9,350 |
| 2005-12-13 | 941,000 | 954,000 | 935,000 | 952,000 | 141,841 | 9,520 |
| 2005-12-12 | 941,000 | 944,000 | 933,000 | 937,000 | 147,515 | 9,370 |
| 2005-12-09 | 880,000 | 918,000 | 878,000 | 908,000 | 245,430 | 9,080 |
| 2005-12-08 | 931,000 | 939,000 | 878,000 | 890,000 | 272,570 | 8,900 |
| 2005-12-07 | 946,000 | 961,000 | 912,000 | 921,000 | 320,800 | 9,210 |
| 2005-12-06 | 908,000 | 935,000 | 898,000 | 926,000 | 301,211 | 9,260 |
| 2005-12-05 | 875,000 | 902,000 | 868,000 | 894,000 | 245,894 | 8,940 |
| 2005-12-02 | 875,000 | 885,000 | 868,000 | 870,000 | 175,530 | 8,700 |
| 2005-12-01 | 853,000 | 866,000 | 846,000 | 865,000 | 92,399 | 8,650 |
| 2005-11-30 | 869,000 | 871,000 | 845,000 | 845,000 | 85,213 | 8,450 |
| 2005-11-29 | 858,000 | 873,000 | 853,000 | 861,000 | 128,602 | 8,610 |
| 2005-11-28 | 863,000 | 869,000 | 852,000 | 858,000 | 90,200 | 8,580 |
| 2005-11-25 | 821,000 | 867,000 | 814,000 | 863,000 | 219,824 | 8,630 |
| 2005-11-24 | 839,000 | 846,000 | 820,000 | 820,000 | 89,537 | 8,200 |
| 2005-11-22 | 827,000 | 839,000 | 825,000 | 831,000 | 108,012 | 8,310 |
| 2005-11-21 | 858,000 | 862,000 | 831,000 | 834,000 | 103,053 | 8,340 |
| 2005-11-18 | 868,000 | 871,000 | 843,000 | 850,000 | 148,757 | 8,500 |
| 2005-11-17 | 838,000 | 853,000 | 829,000 | 851,000 | 134,909 | 8,510 |
| 2005-11-16 | 806,000 | 836,000 | 799,000 | 834,000 | 179,997 | 8,340 |
| 2005-11-15 | 818,000 | 827,000 | 810,000 | 816,000 | 98,550 | 8,160 |
| 2005-11-14 | 850,000 | 850,000 | 826,000 | 826,000 | 66,758 | 8,260 |
| 2005-11-11 | 853,000 | 857,000 | 841,000 | 846,000 | 103,531 | 8,460 |
| 2005-11-10 | 828,000 | 846,000 | 815,000 | 834,000 | 166,741 | 8,340 |
| 2005-11-09 | 860,000 | 870,000 | 835,000 | 839,000 | 131,958 | 8,390 |
| 2005-11-08 | 884,000 | 887,000 | 867,000 | 878,000 | 122,717 | 8,780 |
| 2005-11-07 | 867,000 | 885,000 | 863,000 | 879,000 | 163,597 | 8,790 |
| 2005-11-04 | 877,000 | 885,000 | 858,000 | 862,000 | 267,716 | 8,620 |
| 2005-11-02 | 828,000 | 871,000 | 821,000 | 847,000 | 444,532 | 8,470 |
| 2005-11-01 | 792,000 | 833,000 | 789,000 | 833,000 | 164,304 | 8,330 |
| 2005-10-31 | 757,000 | 774,000 | 754,000 | 772,000 | 140,281 | 7,720 |
| 2005-10-28 | 739,000 | 751,000 | 738,000 | 747,000 | 141,253 | 7,470 |
| 2005-10-27 | 730,000 | 747,000 | 728,000 | 746,000 | 140,270 | 7,460 |
| 2005-10-26 | 714,000 | 724,000 | 711,000 | 723,000 | 79,031 | 7,230 |
| 2005-10-25 | 711,000 | 717,000 | 708,000 | 714,000 | 96,232 | 7,140 |
| 2005-10-24 | 719,000 | 720,000 | 708,000 | 711,000 | 68,948 | 7,110 |
| 2005-10-21 | 713,000 | 723,000 | 710,000 | 723,000 | 82,652 | 7,230 |
| 2005-10-20 | 730,000 | 733,000 | 721,000 | 723,000 | 68,799 | 7,230 |
| 2005-10-19 | 726,000 | 730,000 | 715,000 | 726,000 | 107,818 | 7,260 |
| 2005-10-18 | 700,000 | 734,000 | 699,000 | 724,000 | 142,300 | 7,240 |
| 2005-10-17 | 720,000 | 720,000 | 703,000 | 705,000 | 72,664 | 7,050 |
| 2005-10-14 | 730,000 | 734,000 | 713,000 | 719,000 | 133,518 | 7,190 |
| 2005-10-13 | 708,000 | 736,000 | 707,000 | 734,000 | 165,712 | 7,340 |
| 2005-10-12 | 735,000 | 742,000 | 715,000 | 720,000 | 188,392 | 7,200 |
| 2005-10-11 | 695,000 | 723,000 | 692,000 | 721,000 | 153,623 | 7,210 |
| 2005-10-07 | 666,000 | 694,000 | 663,000 | 679,000 | 165,380 | 6,790 |
| 2005-10-06 | 674,000 | 684,000 | 660,000 | 661,000 | 168,436 | 6,610 |
| 2005-10-05 | 710,000 | 719,000 | 698,000 | 701,000 | 171,802 | 7,010 |
| 2005-10-04 | 750,000 | 752,000 | 726,000 | 732,000 | 141,845 | 7,320 |
| 2005-10-03 | 722,000 | 753,000 | 716,000 | 753,000 | 165,922 | 7,530 |
| 2005-09-30 | 742,000 | 747,000 | 722,000 | 722,000 | 147,423 | 7,220 |
| 2005-09-29 | 735,000 | 744,000 | 716,000 | 742,000 | 180,877 | 7,420 |
| 2005-09-28 | 682,000 | 711,000 | 681,000 | 705,000 | 178,140 | 7,050 |
| 2005-09-27 | 695,000 | 699,000 | 678,000 | 678,000 | 123,838 | 6,780 |
| 2005-09-26 | 667,000 | 687,000 | 667,000 | 685,000 | 104,881 | 6,850 |
| 2005-09-22 | 663,000 | 673,000 | 661,000 | 666,000 | 129,266 | 6,660 |
| 2005-09-21 | 675,000 | 690,000 | 665,000 | 673,000 | 192,779 | 6,730 |
| 2005-09-20 | 655,000 | 675,000 | 654,000 | 672,000 | 165,211 | 6,720 |
| 2005-09-16 | 642,000 | 650,000 | 639,000 | 649,000 | 84,048 | 6,490 |
| 2005-09-15 | 633,000 | 642,000 | 633,000 | 642,000 | 74,283 | 6,420 |
| 2005-09-14 | 635,000 | 641,000 | 634,000 | 637,000 | 67,060 | 6,370 |
| 2005-09-13 | 639,000 | 645,000 | 633,000 | 640,000 | 133,690 | 6,400 |
| 2005-09-12 | 630,000 | 640,000 | 626,000 | 640,000 | 235,580 | 6,400 |
| 2005-09-09 | 609,000 | 615,000 | 602,000 | 613,000 | 129,212 | 6,130 |
| 2005-09-08 | 605,000 | 611,000 | 599,000 | 610,000 | 73,905 | 6,100 |
| 2005-09-07 | 620,000 | 620,000 | 597,000 | 603,000 | 104,379 | 6,030 |
| 2005-09-06 | 620,000 | 622,000 | 612,000 | 614,000 | 69,290 | 6,140 |
| 2005-09-05 | 611,000 | 622,000 | 607,000 | 620,000 | 87,201 | 6,200 |
| 2005-09-02 | 618,000 | 618,000 | 606,000 | 609,000 | 69,154 | 6,090 |
| 2005-09-01 | 623,000 | 624,000 | 610,000 | 614,000 | 135,396 | 6,140 |
| 2005-08-31 | 619,000 | 627,000 | 613,000 | 614,000 | 146,637 | 6,140 |
| 2005-08-30 | 605,000 | 620,000 | 603,000 | 619,000 | 156,889 | 6,190 |
| 2005-08-29 | 600,000 | 604,000 | 593,000 | 595,000 | 87,556 | 5,950 |
| 2005-08-26 | 605,000 | 610,000 | 598,000 | 604,000 | 75,783 | 6,040 |
| 2005-08-25 | 608,000 | 619,000 | 598,000 | 602,000 | 224,164 | 6,020 |
| 2005-08-24 | 585,000 | 614,000 | 577,000 | 614,000 | 275,488 | 6,140 |
| 2005-08-23 | 599,000 | 600,000 | 586,000 | 587,000 | 208,857 | 5,870 |
| 2005-08-22 | 569,000 | 596,000 | 569,000 | 595,000 | 253,314 | 5,950 |
| 2005-08-19 | 548,000 | 563,000 | 545,000 | 560,000 | 124,486 | 5,600 |
| 2005-08-18 | 556,000 | 557,000 | 548,000 | 550,000 | 84,222 | 5,500 |
| 2005-08-17 | 539,000 | 560,000 | 536,000 | 547,000 | 146,109 | 5,470 |
| 2005-08-16 | 552,000 | 554,000 | 541,000 | 543,000 | 107,884 | 5,430 |
| 2005-08-15 | 542,000 | 552,000 | 540,000 | 551,000 | 123,496 | 5,510 |
| 2005-08-12 | 535,000 | 545,000 | 532,000 | 539,000 | 247,098 | 5,390 |
| 2005-08-11 | 525,000 | 534,000 | 524,000 | 531,000 | 274,563 | 5,310 |
| 2005-08-10 | 508,000 | 515,000 | 507,000 | 515,000 | 87,212 | 5,150 |
| 2005-08-09 | 502,000 | 507,000 | 501,000 | 503,000 | 40,606 | 5,030 |
| 2005-08-08 | 494,000 | 501,000 | 492,000 | 500,000 | 53,911 | 5,000 |
| 2005-08-05 | 504,000 | 507,000 | 499,000 | 502,000 | 52,994 | 5,020 |
| 2005-08-04 | 508,000 | 510,000 | 504,000 | 508,000 | 38,935 | 5,080 |
| 2005-08-03 | 512,000 | 513,000 | 509,000 | 511,000 | 44,620 | 5,110 |
| 2005-08-02 | 513,000 | 514,000 | 510,000 | 512,000 | 58,467 | 5,120 |
| 2005-08-01 | 508,000 | 510,000 | 506,000 | 509,000 | 39,888 | 5,090 |
| 2005-07-29 | 509,000 | 510,000 | 504,000 | 507,000 | 56,699 | 5,070 |
| 2005-07-28 | 499,000 | 506,000 | 497,000 | 505,000 | 111,717 | 5,050 |
| 2005-07-27 | 485,000 | 494,000 | 485,000 | 493,000 | 58,386 | 4,930 |
| 2005-07-26 | 485,000 | 487,000 | 483,000 | 486,000 | 27,872 | 4,860 |
| 2005-07-25 | 486,000 | 488,000 | 483,000 | 487,000 | 29,265 | 4,870 |
| 2005-07-22 | 488,000 | 489,000 | 483,000 | 486,000 | 42,470 | 4,860 |
| 2005-07-21 | 490,000 | 492,000 | 487,000 | 487,000 | 46,810 | 4,870 |
| 2005-07-20 | 492,000 | 494,000 | 488,000 | 488,000 | 56,712 | 4,880 |
| 2005-07-19 | 492,000 | 492,000 | 487,000 | 490,000 | 34,925 | 4,900 |
| 2005-07-15 | 489,000 | 491,000 | 488,000 | 490,000 | 47,756 | 4,900 |
| 2005-07-14 | 489,000 | 491,000 | 487,000 | 488,000 | 44,936 | 4,880 |
| 2005-07-13 | 491,000 | 492,000 | 486,000 | 488,000 | 38,761 | 4,880 |
| 2005-07-12 | 494,000 | 495,000 | 490,000 | 492,000 | 29,795 | 4,920 |
| 2005-07-11 | 498,000 | 499,000 | 491,000 | 492,000 | 41,993 | 4,920 |
| 2005-07-08 | 496,000 | 498,000 | 494,000 | 496,000 | 22,969 | 4,960 |
| 2005-07-07 | 494,000 | 496,000 | 493,000 | 496,000 | 24,955 | 4,960 |
| 2005-07-06 | 497,000 | 500,000 | 495,000 | 495,000 | 35,927 | 4,950 |
| 2005-07-05 | 499,000 | 499,000 | 496,000 | 497,000 | 34,960 | 4,970 |
| 2005-07-04 | 502,000 | 503,000 | 499,000 | 501,000 | 24,873 | 5,010 |
| 2005-07-01 | 502,000 | 506,000 | 499,000 | 501,000 | 41,960 | 5,010 |
| 2005-06-30 | 505,000 | 506,000 | 500,000 | 502,000 | 33,621 | 5,020 |
| 2005-06-29 | 505,000 | 507,000 | 504,000 | 505,000 | 32,635 | 5,050 |
| 2005-06-28 | 503,000 | 505,000 | 502,000 | 503,000 | 32,612 | 5,030 |
| 2005-06-27 | 508,000 | 509,000 | 503,000 | 504,000 | 43,008 | 5,040 |
| 2005-06-24 | 510,000 | 513,000 | 509,000 | 513,000 | 23,720 | 5,130 |
| 2005-06-23 | 515,000 | 516,000 | 511,000 | 512,000 | 25,529 | 5,120 |
| 2005-06-22 | 512,000 | 514,000 | 509,000 | 512,000 | 32,186 | 5,120 |
| 2005-06-21 | 515,000 | 517,000 | 511,000 | 512,000 | 44,357 | 5,120 |
| 2005-06-20 | 517,000 | 518,000 | 513,000 | 515,000 | 36,991 | 5,150 |
| 2005-06-17 | 523,000 | 523,000 | 518,000 | 519,000 | 60,715 | 5,190 |
| 2005-06-16 | 520,000 | 525,000 | 519,000 | 522,000 | 100,793 | 5,220 |
| 2005-06-15 | 513,000 | 520,000 | 512,000 | 519,000 | 59,714 | 5,190 |
| 2005-06-14 | 515,000 | 515,000 | 509,000 | 511,000 | 29,563 | 5,110 |
| 2005-06-13 | 516,000 | 519,000 | 515,000 | 515,000 | 21,958 | 5,150 |
| 2005-06-10 | 517,000 | 518,000 | 514,000 | 517,000 | 35,516 | 5,170 |
| 2005-06-09 | 519,000 | 519,000 | 514,000 | 516,000 | 30,438 | 5,160 |
| 2005-06-08 | 514,000 | 518,000 | 512,000 | 517,000 | 41,505 | 5,170 |
| 2005-06-07 | 518,000 | 518,000 | 510,000 | 511,000 | 34,669 | 5,110 |
| 2005-06-06 | 514,000 | 521,000 | 512,000 | 519,000 | 49,148 | 5,190 |
| 2005-06-03 | 519,000 | 520,000 | 512,000 | 516,000 | 47,011 | 5,160 |
| 2005-06-02 | 518,000 | 520,000 | 516,000 | 516,000 | 59,378 | 5,160 |
| 2005-06-01 | 510,000 | 516,000 | 509,000 | 515,000 | 48,639 | 5,150 |
| 2005-05-31 | 511,000 | 514,000 | 508,000 | 514,000 | 56,432 | 5,140 |
| 2005-05-30 | 502,000 | 512,000 | 502,000 | 510,000 | 71,278 | 5,100 |
| 2005-05-27 | 500,000 | 501,000 | 496,000 | 500,000 | 38,717 | 5,000 |
| 2005-05-26 | 500,000 | 501,000 | 495,000 | 500,000 | 44,023 | 5,000 |
| 2005-05-25 | 503,000 | 505,000 | 500,000 | 501,000 | 52,446 | 5,010 |
| 2005-05-24 | 504,000 | 509,000 | 502,000 | 504,000 | 85,308 | 5,040 |
| 2005-05-23 | 492,000 | 500,000 | 489,000 | 499,000 | 49,156 | 4,990 |
| 2005-05-20 | 492,000 | 494,000 | 489,000 | 492,000 | 28,317 | 4,920 |
| 2005-05-19 | 489,000 | 494,000 | 485,000 | 493,000 | 38,521 | 4,930 |
| 2005-05-18 | 483,000 | 486,000 | 479,000 | 483,000 | 37,263 | 4,830 |
| 2005-05-17 | 496,000 | 497,000 | 483,000 | 486,000 | 44,880 | 4,860 |
| 2005-05-16 | 499,000 | 500,000 | 491,000 | 494,000 | 21,581 | 4,940 |
| 2005-05-13 | 498,000 | 502,000 | 496,000 | 500,000 | 30,335 | 5,000 |
| 2005-05-12 | 497,000 | 502,000 | 496,000 | 498,000 | 20,009 | 4,980 |
| 2005-05-11 | 498,000 | 498,000 | 494,000 | 498,000 | 36,909 | 4,980 |
| 2005-05-10 | 505,000 | 507,000 | 501,000 | 503,000 | 23,522 | 5,030 |
| 2005-05-09 | 507,000 | 508,000 | 502,000 | 504,000 | 49,566 | 5,040 |
| 2005-05-06 | 504,000 | 506,000 | 503,000 | 504,000 | 33,660 | 5,040 |
| 2005-05-02 | 492,000 | 499,000 | 491,000 | 496,000 | 26,548 | 4,960 |
| 2005-04-28 | 490,000 | 493,000 | 488,000 | 493,000 | 31,318 | 4,930 |
| 2005-04-27 | 485,000 | 491,000 | 484,000 | 490,000 | 32,535 | 4,900 |
| 2005-04-26 | 489,000 | 490,000 | 484,000 | 487,000 | 27,696 | 4,870 |
| 2005-04-25 | 487,000 | 493,000 | 484,000 | 488,000 | 53,662 | 4,880 |
| 2005-04-22 | 494,000 | 496,000 | 488,000 | 488,000 | 69,514 | 4,880 |
| 2005-04-21 | 475,000 | 490,000 | 469,000 | 489,000 | 76,668 | 4,890 |
| 2005-04-20 | 487,000 | 489,000 | 480,000 | 481,000 | 64,874 | 4,810 |
| 2005-04-19 | 479,000 | 483,000 | 477,000 | 482,000 | 76,671 | 4,820 |
| 2005-04-18 | 473,000 | 479,000 | 471,000 | 472,000 | 122,048 | 4,720 |
| 2005-04-15 | 495,000 | 496,000 | 488,000 | 488,000 | 91,016 | 4,880 |
| 2005-04-14 | 498,000 | 503,000 | 496,000 | 501,000 | 64,881 | 5,010 |
| 2005-04-13 | 507,000 | 508,000 | 500,000 | 504,000 | 47,147 | 5,040 |
| 2005-04-12 | 510,000 | 513,000 | 506,000 | 506,000 | 59,874 | 5,060 |
| 2005-04-11 | 510,000 | 511,000 | 508,000 | 511,000 | 36,563 | 5,110 |
| 2005-04-08 | 510,000 | 513,000 | 509,000 | 511,000 | 32,734 | 5,110 |
| 2005-04-07 | 514,000 | 515,000 | 508,000 | 510,000 | 37,023 | 5,100 |
| 2005-04-06 | 512,000 | 514,000 | 509,000 | 512,000 | 28,165 | 5,120 |
| 2005-04-05 | 510,000 | 515,000 | 509,000 | 510,000 | 32,881 | 5,100 |
| 2005-04-04 | 511,000 | 512,000 | 508,000 | 512,000 | 34,573 | 5,120 |
| 2005-04-01 | 506,000 | 516,000 | 503,000 | 514,000 | 65,892 | 5,140 |
| 2005-03-31 | 506,000 | 510,000 | 505,000 | 507,000 | 52,066 | 5,070 |
| 2005-03-30 | 504,000 | 511,000 | 500,000 | 503,000 | 136,453 | 5,030 |
| 2005-03-29 | 528,000 | 529,000 | 519,000 | 519,000 | 34,105 | 5,190 |
| 2005-03-28 | 521,000 | 531,000 | 521,000 | 528,000 | 28,268 | 5,280 |
| 2005-03-25 | 528,000 | 529,000 | 523,000 | 525,000 | 33,973 | 5,250 |
| 2005-03-24 | 530,000 | 532,000 | 528,000 | 528,000 | 24,723 | 5,280 |
| 2005-03-23 | 533,000 | 534,000 | 528,000 | 532,000 | 45,363 | 5,320 |
| 2005-03-22 | 535,000 | 538,000 | 532,000 | 534,000 | 71,268 | 5,340 |
| 2005-03-18 | 526,000 | 535,000 | 525,000 | 534,000 | 72,133 | 5,340 |
| 2005-03-17 | 520,000 | 528,000 | 520,000 | 525,000 | 40,744 | 5,250 |
| 2005-03-16 | 524,000 | 526,000 | 521,000 | 523,000 | 40,578 | 5,230 |
| 2005-03-15 | 529,000 | 529,000 | 523,000 | 526,000 | 44,031 | 5,260 |
| 2005-03-14 | 532,000 | 533,000 | 527,000 | 527,000 | 50,347 | 5,270 |
| 2005-03-11 | 527,000 | 531,000 | 526,000 | 529,000 | 76,539 | 5,290 |
| 2005-03-10 | 527,000 | 530,000 | 522,000 | 522,000 | 65,103 | 5,220 |
| 2005-03-09 | 523,000 | 530,000 | 522,000 | 529,000 | 77,754 | 5,290 |
| 2005-03-08 | 525,000 | 527,000 | 521,000 | 523,000 | 56,400 | 5,230 |
| 2005-03-07 | 525,000 | 529,000 | 523,000 | 529,000 | 111,798 | 5,290 |
| 2005-03-04 | 516,000 | 521,000 | 512,000 | 520,000 | 81,591 | 5,200 |
| 2005-03-03 | 510,000 | 513,000 | 509,000 | 511,000 | 28,381 | 5,110 |
| 2005-03-02 | 516,000 | 517,000 | 508,000 | 508,000 | 71,025 | 5,080 |
| 2005-03-01 | 511,000 | 517,000 | 510,000 | 516,000 | 69,846 | 5,160 |
| 2005-02-28 | 513,000 | 514,000 | 508,000 | 510,000 | 37,738 | 5,100 |
| 2005-02-25 | 504,000 | 508,000 | 503,000 | 507,000 | 39,585 | 5,070 |
| 2005-02-24 | 501,000 | 504,000 | 496,000 | 501,000 | 51,869 | 5,010 |
| 2005-02-23 | 504,000 | 505,000 | 499,000 | 500,000 | 54,977 | 5,000 |
| 2005-02-22 | 509,000 | 512,000 | 506,000 | 509,000 | 57,340 | 5,090 |
| 2005-02-21 | 513,000 | 516,000 | 508,000 | 508,000 | 62,604 | 5,080 |
| 2005-02-18 | 505,000 | 510,000 | 504,000 | 508,000 | 50,122 | 5,080 |
| 2005-02-17 | 509,000 | 510,000 | 504,000 | 504,000 | 66,300 | 5,040 |
| 2005-02-16 | 515,000 | 519,000 | 509,000 | 511,000 | 66,423 | 5,110 |
| 2005-02-15 | 525,000 | 526,000 | 515,000 | 516,000 | 105,291 | 5,160 |
| 2005-02-14 | 515,000 | 522,000 | 514,000 | 522,000 | 175,384 | 5,220 |
| 2005-02-10 | 502,000 | 505,000 | 499,000 | 503,000 | 46,190 | 5,030 |
| 2005-02-09 | 506,000 | 508,000 | 502,000 | 502,000 | 84,663 | 5,020 |
| 2005-02-08 | 492,000 | 505,000 | 491,000 | 505,000 | 77,128 | 5,050 |
| 2005-02-07 | 496,000 | 497,000 | 489,000 | 494,000 | 44,564 | 4,940 |
| 2005-02-04 | 498,000 | 499,000 | 493,000 | 495,000 | 49,940 | 4,950 |
| 2005-02-03 | 501,000 | 502,000 | 496,000 | 502,000 | 52,215 | 5,020 |
| 2005-02-02 | 502,000 | 504,000 | 498,000 | 500,000 | 53,907 | 5,000 |
| 2005-02-01 | 501,000 | 504,000 | 499,000 | 501,000 | 94,453 | 5,010 |
| 2005-01-31 | 495,000 | 501,000 | 494,000 | 499,000 | 89,392 | 4,990 |
| 2005-01-28 | 489,000 | 495,000 | 487,000 | 495,000 | 61,967 | 4,950 |
| 2005-01-27 | 491,000 | 493,000 | 487,000 | 489,000 | 39,182 | 4,890 |
| 2005-01-26 | 494,000 | 496,000 | 487,000 | 489,000 | 52,341 | 4,890 |
| 2005-01-25 | 492,000 | 494,000 | 485,000 | 493,000 | 72,204 | 4,930 |
| 2005-01-24 | 483,000 | 494,000 | 482,000 | 494,000 | 91,023 | 4,940 |
| 2005-01-21 | 478,000 | 484,000 | 478,000 | 483,000 | 51,846 | 4,830 |
| 2005-01-20 | 485,000 | 488,000 | 482,000 | 482,000 | 70,649 | 4,820 |
| 2005-01-19 | 491,000 | 494,000 | 488,000 | 488,000 | 42,302 | 4,880 |
| 2005-01-18 | 488,000 | 494,000 | 487,000 | 488,000 | 52,159 | 4,880 |
| 2005-01-17 | 496,000 | 499,000 | 490,000 | 490,000 | 53,750 | 4,900 |
| 2005-01-14 | 484,000 | 498,000 | 483,000 | 494,000 | 173,681 | 4,940 |
| 2005-01-13 | 498,000 | 499,000 | 484,000 | 487,000 | 110,070 | 4,870 |
| 2005-01-12 | 507,000 | 509,000 | 498,000 | 499,000 | 79,525 | 4,990 |
| 2005-01-11 | 503,000 | 511,000 | 503,000 | 510,000 | 80,684 | 5,100 |
| 2005-01-07 | 512,000 | 513,000 | 497,000 | 502,000 | 109,487 | 5,020 |
| 2005-01-06 | 502,000 | 513,000 | 502,000 | 511,000 | 86,364 | 5,110 |
| 2005-01-05 | 511,000 | 514,000 | 507,000 | 508,000 | 76,064 | 5,080 |
| 2005-01-04 | 512,000 | 516,000 | 511,000 | 515,000 | 46,668 | 5,150 |
分割・併合履歴 ： [2020-09-29]1株→0.1株 [2009-01-05]1株→1000株
