8739 スパークス・グループ(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 | 350,000 | 357,000 | 340,000 | 346,000 | 4,856 | 8,650 |
| 2005-12-29 | 366,000 | 371,000 | 352,000 | 355,000 | 10,854 | 8,875 |
| 2005-12-28 | 341,000 | 369,000 | 339,000 | 367,000 | 19,688 | 9,175 |
| 2005-12-27 | 327,000 | 349,000 | 322,000 | 346,000 | 18,814 | 8,650 |
| 2005-12-26 | 323,000 | 331,000 | 319,000 | 329,000 | 11,920 | 8,225 |
| 2005-12-22 | 309,000 | 329,000 | 308,000 | 323,000 | 31,399 | 8,075 |
| 2005-12-21 | 282,000 | 305,000 | 281,000 | 300,000 | 21,309 | 7,500 |
| 2005-12-20 | 278,000 | 282,000 | 276,000 | 279,000 | 4,043 | 6,975 |
| 2005-12-19 | 270,000 | 278,000 | 269,000 | 276,000 | 3,002 | 6,900 |
| 2005-12-16 | 268,000 | 273,000 | 267,000 | 271,000 | 2,000 | 6,775 |
| 2005-12-15 | 272,000 | 276,000 | 268,000 | 269,000 | 2,519 | 6,725 |
| 2005-12-14 | 274,000 | 283,000 | 271,000 | 275,000 | 4,850 | 6,875 |
| 2005-12-13 | 276,000 | 279,000 | 272,000 | 274,000 | 3,183 | 6,850 |
| 2005-12-12 | 280,000 | 285,000 | 277,000 | 278,000 | 4,972 | 6,950 |
| 2005-12-09 | 277,000 | 282,000 | 275,000 | 278,000 | 3,105 | 6,950 |
| 2005-12-08 | 289,000 | 291,000 | 271,000 | 274,000 | 5,729 | 6,850 |
| 2005-12-07 | 290,000 | 296,000 | 287,000 | 289,000 | 7,159 | 7,225 |
| 2005-12-06 | 290,000 | 292,000 | 281,000 | 287,000 | 4,418 | 7,175 |
| 2005-12-05 | 287,000 | 289,000 | 283,000 | 287,000 | 4,571 | 7,175 |
| 2005-12-02 | 276,000 | 291,000 | 275,000 | 287,000 | 14,004 | 7,175 |
| 2005-12-01 | 263,000 | 275,000 | 259,000 | 273,000 | 6,011 | 6,825 |
| 2005-11-30 | 261,000 | 264,000 | 261,000 | 264,000 | 1,685 | 6,600 |
| 2005-11-29 | 261,000 | 264,000 | 260,000 | 261,000 | 1,238 | 6,525 |
| 2005-11-28 | 263,000 | 264,000 | 259,000 | 262,000 | 2,569 | 6,550 |
| 2005-11-25 | 260,000 | 265,000 | 256,000 | 262,000 | 2,508 | 6,550 |
| 2005-11-24 | 260,000 | 261,000 | 256,000 | 259,000 | 1,449 | 6,475 |
| 2005-11-22 | 260,000 | 261,000 | 256,000 | 259,000 | 1,423 | 6,475 |
| 2005-11-21 | 266,000 | 270,000 | 260,000 | 261,000 | 2,364 | 6,525 |
| 2005-11-18 | 275,000 | 278,000 | 267,000 | 267,000 | 3,986 | 6,675 |
| 2005-11-17 | 268,000 | 275,000 | 266,000 | 273,000 | 6,165 | 6,825 |
| 2005-11-16 | 264,000 | 267,000 | 256,000 | 265,000 | 4,968 | 6,625 |
| 2005-11-15 | 258,000 | 263,000 | 248,000 | 261,000 | 7,612 | 6,525 |
| 2005-11-14 | 271,000 | 272,000 | 260,000 | 263,000 | 5,146 | 6,575 |
| 2005-11-11 | 272,000 | 275,000 | 265,000 | 274,000 | 6,954 | 6,850 |
| 2005-11-10 | 276,000 | 284,000 | 260,000 | 268,000 | 18,615 | 6,700 |
| 2005-11-09 | 307,000 | 307,000 | 302,000 | 306,000 | 5,674 | 7,650 |
| 2005-11-08 | 306,000 | 308,000 | 297,000 | 308,000 | 6,668 | 7,700 |
| 2005-11-07 | 309,000 | 310,000 | 301,000 | 304,000 | 12,326 | 7,600 |
| 2005-11-04 | 295,000 | 307,000 | 295,000 | 304,000 | 17,852 | 7,600 |
| 2005-11-02 | 296,000 | 298,000 | 291,000 | 292,000 | 9,361 | 7,300 |
| 2005-11-01 | 288,000 | 295,000 | 286,000 | 294,000 | 17,969 | 7,350 |
| 2005-10-31 | 276,000 | 282,000 | 275,000 | 281,000 | 6,985 | 7,025 |
| 2005-10-28 | 275,000 | 276,000 | 270,000 | 273,000 | 3,803 | 6,825 |
| 2005-10-27 | 279,000 | 280,000 | 270,000 | 276,000 | 6,242 | 6,900 |
| 2005-10-26 | 269,000 | 278,000 | 268,000 | 274,000 | 8,862 | 6,850 |
| 2005-10-25 | 260,000 | 270,000 | 258,000 | 268,000 | 5,151 | 6,700 |
| 2005-10-24 | 262,000 | 264,000 | 255,000 | 257,000 | 2,845 | 6,425 |
| 2005-10-21 | 258,000 | 261,000 | 255,000 | 259,000 | 1,697 | 6,475 |
| 2005-10-20 | 260,000 | 263,000 | 256,000 | 259,000 | 1,441 | 6,475 |
| 2005-10-19 | 266,000 | 266,000 | 257,000 | 259,000 | 2,643 | 6,475 |
| 2005-10-18 | 258,000 | 267,000 | 256,000 | 267,000 | 3,011 | 6,675 |
| 2005-10-17 | 261,000 | 264,000 | 254,000 | 256,000 | 1,667 | 6,400 |
| 2005-10-14 | 258,000 | 262,000 | 254,000 | 259,000 | 2,088 | 6,475 |
| 2005-10-13 | 262,000 | 265,000 | 258,000 | 258,000 | 2,338 | 6,450 |
| 2005-10-12 | 270,000 | 273,000 | 264,000 | 265,000 | 3,216 | 6,625 |
| 2005-10-11 | 259,000 | 274,000 | 259,000 | 272,000 | 4,619 | 6,800 |
| 2005-10-07 | 257,000 | 264,000 | 252,000 | 254,000 | 2,710 | 6,350 |
| 2005-10-06 | 270,000 | 273,000 | 258,000 | 260,000 | 4,557 | 6,500 |
| 2005-10-05 | 276,000 | 283,000 | 270,000 | 276,000 | 5,868 | 6,900 |
| 2005-10-04 | 278,000 | 282,000 | 267,000 | 280,000 | 11,054 | 7,000 |
| 2005-10-03 | 277,000 | 278,000 | 264,000 | 277,000 | 11,730 | 6,925 |
| 2005-09-30 | 245,000 | 279,000 | 242,000 | 267,000 | 20,878 | 6,675 |
| 2005-09-29 | 233,000 | 240,000 | 233,000 | 239,000 | 2,192 | 5,975 |
| 2005-09-28 | 237,000 | 237,000 | 232,000 | 235,000 | 2,179 | 5,875 |
| 2005-09-27 | 245,000 | 245,000 | 235,000 | 238,000 | 1,845 | 5,950 |
| 2005-09-26 | 237,000 | 241,000 | 236,000 | 241,000 | 1,255 | 6,025 |
| 2005-09-22 | 236,000 | 238,000 | 232,000 | 237,000 | 2,160 | 5,925 |
| 2005-09-21 | 246,000 | 247,000 | 240,000 | 240,000 | 3,220 | 6,000 |
| 2005-09-20 | 245,000 | 248,000 | 242,000 | 245,000 | 1,989 | 6,125 |
| 2005-09-16 | 246,000 | 250,000 | 242,000 | 244,000 | 2,843 | 6,100 |
| 2005-09-15 | 248,000 | 254,000 | 247,000 | 248,000 | 4,873 | 6,200 |
| 2005-09-14 | 246,000 | 252,000 | 244,000 | 251,000 | 6,731 | 6,275 |
| 2005-09-13 | 242,000 | 249,000 | 242,000 | 249,000 | 5,695 | 6,225 |
| 2005-09-12 | 240,000 | 243,000 | 238,000 | 240,000 | 2,365 | 6,000 |
| 2005-09-09 | 237,000 | 243,000 | 235,000 | 236,000 | 3,248 | 5,900 |
| 2005-09-08 | 235,000 | 236,000 | 232,000 | 236,000 | 1,705 | 5,900 |
| 2005-09-07 | 236,000 | 237,000 | 230,000 | 232,000 | 1,975 | 5,800 |
| 2005-09-06 | 239,000 | 239,000 | 234,000 | 235,000 | 1,682 | 5,875 |
| 2005-09-05 | 235,000 | 236,000 | 233,000 | 235,000 | 910 | 5,875 |
| 2005-09-02 | 239,000 | 241,000 | 233,000 | 235,000 | 2,282 | 5,875 |
| 2005-09-01 | 240,000 | 240,000 | 233,000 | 235,000 | 1,739 | 5,875 |
| 2005-08-31 | 241,000 | 241,000 | 234,000 | 236,000 | 1,636 | 5,900 |
| 2005-08-30 | 232,000 | 240,000 | 231,000 | 240,000 | 2,576 | 6,000 |
| 2005-08-29 | 231,000 | 232,000 | 227,000 | 228,000 | 574 | 5,700 |
| 2005-08-26 | 230,000 | 235,000 | 228,000 | 231,000 | 2,094 | 5,775 |
| 2005-08-25 | 236,000 | 237,000 | 223,000 | 226,000 | 3,538 | 5,650 |
| 2005-08-24 | 245,000 | 246,000 | 238,000 | 239,000 | 3,166 | 5,975 |
| 2005-08-23 | 248,000 | 255,000 | 241,000 | 248,000 | 6,497 | 6,200 |
| 2005-08-22 | 242,000 | 251,000 | 242,000 | 249,000 | 2,453 | 6,225 |
| 2005-08-19 | 252,000 | 252,000 | 245,000 | 246,000 | 2,891 | 6,150 |
| 2005-08-18 | 248,000 | 253,000 | 246,000 | 253,000 | 9,920 | 6,325 |
| 2005-08-17 | 239,000 | 246,000 | 237,000 | 244,000 | 10,360 | 6,100 |
| 2005-08-16 | 239,000 | 240,000 | 231,000 | 235,000 | 3,400 | 5,875 |
| 2005-08-15 | 237,000 | 240,000 | 233,000 | 238,000 | 7,884 | 5,950 |
| 2005-08-12 | 224,000 | 235,000 | 222,000 | 234,000 | 9,888 | 5,850 |
| 2005-08-11 | 216,000 | 226,000 | 215,000 | 220,000 | 6,888 | 5,500 |
| 2005-08-10 | 201,000 | 209,000 | 201,000 | 208,000 | 3,611 | 5,200 |
| 2005-08-09 | 202,000 | 205,000 | 196,000 | 199,000 | 4,273 | 4,975 |
| 2005-08-08 | 184,000 | 205,000 | 180,000 | 203,000 | 8,412 | 5,075 |
| 2005-08-05 | 217,000 | 218,000 | 210,000 | 215,000 | 1,853 | 5,375 |
| 2005-08-04 | 214,000 | 218,000 | 205,000 | 218,000 | 2,090 | 5,450 |
| 2005-08-03 | 224,000 | 226,000 | 212,000 | 214,000 | 2,197 | 5,350 |
| 2005-08-02 | 227,000 | 229,000 | 220,000 | 223,000 | 2,913 | 5,575 |
| 2005-08-01 | 230,000 | 234,000 | 226,000 | 229,000 | 1,842 | 5,725 |
| 2005-07-29 | 239,000 | 240,000 | 230,000 | 232,000 | 2,719 | 5,800 |
| 2005-07-28 | 236,000 | 242,000 | 234,000 | 237,000 | 4,992 | 5,925 |
| 2005-07-27 | 231,000 | 236,000 | 230,000 | 234,000 | 2,868 | 5,850 |
| 2005-07-26 | 234,000 | 234,000 | 230,000 | 230,000 | 1,938 | 5,750 |
| 2005-07-25 | 232,000 | 236,000 | 232,000 | 235,000 | 963 | 5,875 |
| 2005-07-22 | 231,000 | 234,000 | 228,000 | 232,000 | 1,211 | 5,800 |
| 2005-07-21 | 240,000 | 240,000 | 233,000 | 233,000 | 1,256 | 5,825 |
| 2005-07-20 | 239,000 | 239,000 | 234,000 | 237,000 | 1,247 | 5,925 |
| 2005-07-19 | 241,000 | 241,000 | 235,000 | 238,000 | 2,345 | 5,950 |
| 2005-07-15 | 234,000 | 239,000 | 230,000 | 239,000 | 5,137 | 5,975 |
| 2005-07-14 | 226,000 | 233,000 | 226,000 | 233,000 | 2,503 | 5,825 |
| 2005-07-13 | 227,000 | 227,000 | 221,000 | 225,000 | 2,131 | 5,625 |
| 2005-07-12 | 236,000 | 238,000 | 228,000 | 228,000 | 2,857 | 5,700 |
| 2005-07-11 | 225,000 | 233,000 | 224,000 | 233,000 | 3,260 | 5,825 |
| 2005-07-08 | 220,000 | 226,000 | 220,000 | 221,000 | 3,025 | 5,525 |
| 2005-07-07 | 229,000 | 229,000 | 221,000 | 227,000 | 2,096 | 5,675 |
| 2005-07-06 | 234,000 | 235,000 | 227,000 | 230,000 | 2,846 | 5,750 |
| 2005-07-05 | 234,000 | 236,000 | 227,000 | 230,000 | 2,627 | 5,750 |
| 2005-07-04 | 242,000 | 243,000 | 235,000 | 238,000 | 3,430 | 5,950 |
| 2005-07-01 | 237,000 | 246,000 | 235,000 | 244,000 | 14,126 | 6,100 |
| 2005-06-30 | 219,000 | 237,000 | 219,000 | 234,000 | 10,771 | 5,850 |
| 2005-06-29 | 221,000 | 222,000 | 216,000 | 220,000 | 3,826 | 5,500 |
| 2005-06-28 | 217,000 | 218,000 | 215,000 | 218,000 | 1,632 | 5,450 |
| 2005-06-27 | 217,000 | 219,000 | 215,000 | 217,000 | 2,075 | 5,425 |
| 2005-06-24 | 217,000 | 221,000 | 215,000 | 219,000 | 2,523 | 5,475 |
| 2005-06-23 | 220,000 | 222,000 | 217,000 | 218,000 | 3,399 | 5,450 |
| 2005-06-22 | 210,000 | 219,000 | 209,000 | 217,000 | 6,545 | 5,425 |
| 2005-06-21 | 209,000 | 212,000 | 209,000 | 209,000 | 1,341 | 5,225 |
| 2005-06-20 | 213,000 | 214,000 | 208,000 | 210,000 | 1,802 | 5,250 |
| 2005-06-17 | 209,000 | 213,000 | 207,000 | 209,000 | 3,637 | 5,225 |
| 2005-06-16 | 207,000 | 208,000 | 206,000 | 206,000 | 1,028 | 5,150 |
| 2005-06-15 | 207,000 | 209,000 | 206,000 | 206,000 | 1,000 | 5,150 |
| 2005-06-14 | 210,000 | 212,000 | 207,000 | 207,000 | 2,591 | 5,175 |
| 2005-06-13 | 206,000 | 211,000 | 206,000 | 210,000 | 2,132 | 5,250 |
| 2005-06-10 | 206,000 | 213,000 | 205,000 | 210,000 | 2,502 | 5,250 |
| 2005-06-09 | 208,000 | 212,000 | 204,000 | 205,000 | 1,747 | 5,125 |
| 2005-06-08 | 210,000 | 214,000 | 209,000 | 209,000 | 1,389 | 5,225 |
| 2005-06-07 | 223,000 | 224,000 | 212,000 | 213,000 | 2,339 | 5,325 |
| 2005-06-06 | 215,000 | 225,000 | 213,000 | 223,000 | 4,391 | 5,575 |
| 2005-06-03 | 206,000 | 217,000 | 205,000 | 215,000 | 5,512 | 5,375 |
| 2005-06-02 | 205,000 | 206,000 | 204,000 | 204,000 | 1,611 | 5,100 |
| 2005-06-01 | 207,000 | 210,000 | 203,000 | 203,000 | 1,951 | 5,075 |
| 2005-05-31 | 205,000 | 210,000 | 202,000 | 209,000 | 1,949 | 5,225 |
| 2005-05-30 | 206,000 | 208,000 | 202,000 | 204,000 | 1,151 | 5,100 |
| 2005-05-27 | 204,000 | 207,000 | 201,000 | 203,000 | 1,191 | 5,075 |
| 2005-05-26 | 202,000 | 205,000 | 196,000 | 202,000 | 1,767 | 5,050 |
| 2005-05-25 | 212,000 | 213,000 | 205,000 | 207,000 | 1,555 | 5,175 |
| 2005-05-24 | 224,000 | 226,000 | 213,000 | 213,000 | 1,798 | 5,325 |
| 2005-05-23 | 222,000 | 227,000 | 220,000 | 224,000 | 2,973 | 5,600 |
| 2005-05-20 | 214,000 | 220,000 | 213,000 | 217,000 | 2,293 | 5,425 |
| 2005-05-19 | 208,000 | 222,000 | 204,000 | 221,000 | 1,920 | 5,525 |
| 2005-05-18 | 201,000 | 209,000 | 201,000 | 208,000 | 833 | 5,200 |
| 2005-05-17 | 214,000 | 218,000 | 202,000 | 208,000 | 1,937 | 5,200 |
| 2005-05-16 | 227,000 | 229,000 | 213,000 | 214,000 | 1,526 | 5,350 |
| 2005-05-13 | 226,000 | 232,000 | 224,000 | 232,000 | 816 | 5,800 |
| 2005-05-12 | 229,000 | 230,000 | 225,000 | 227,000 | 577 | 5,675 |
| 2005-05-11 | 234,000 | 234,000 | 226,000 | 228,000 | 1,375 | 5,700 |
| 2005-05-10 | 241,000 | 242,000 | 235,000 | 237,000 | 574 | 5,925 |
| 2005-05-09 | 245,000 | 247,000 | 239,000 | 239,000 | 1,294 | 5,975 |
| 2005-05-06 | 224,000 | 242,000 | 224,000 | 238,000 | 1,900 | 5,950 |
| 2005-05-02 | 221,000 | 224,000 | 220,000 | 222,000 | 695 | 5,550 |
| 2005-04-28 | 227,000 | 227,000 | 222,000 | 224,000 | 1,108 | 5,600 |
| 2005-04-27 | 232,000 | 232,000 | 227,000 | 229,000 | 733 | 5,725 |
| 2005-04-26 | 235,000 | 236,000 | 232,000 | 233,000 | 463 | 5,825 |
| 2005-04-25 | 231,000 | 233,000 | 230,000 | 233,000 | 514 | 5,825 |
| 2005-04-22 | 234,000 | 237,000 | 231,000 | 232,000 | 1,036 | 5,800 |
| 2005-04-21 | 220,000 | 230,000 | 220,000 | 229,000 | 918 | 5,725 |
| 2005-04-20 | 234,000 | 237,000 | 230,000 | 230,000 | 750 | 5,750 |
| 2005-04-19 | 230,000 | 234,000 | 229,000 | 232,000 | 982 | 5,800 |
| 2005-04-18 | 230,000 | 233,000 | 225,000 | 228,000 | 1,142 | 5,700 |
| 2005-04-15 | 240,000 | 242,000 | 238,000 | 241,000 | 1,087 | 6,025 |
| 2005-04-14 | 240,000 | 246,000 | 239,000 | 244,000 | 1,338 | 6,100 |
| 2005-04-13 | 250,000 | 252,000 | 245,000 | 247,000 | 769 | 6,175 |
| 2005-04-12 | 245,000 | 253,000 | 245,000 | 250,000 | 1,249 | 6,250 |
| 2005-04-11 | 256,000 | 256,000 | 245,000 | 248,000 | 1,811 | 6,200 |
| 2005-04-08 | 261,000 | 261,000 | 257,000 | 258,000 | 778 | 6,450 |
| 2005-04-07 | 257,000 | 260,000 | 254,000 | 259,000 | 1,307 | 6,475 |
| 2005-04-06 | 263,000 | 265,000 | 255,000 | 256,000 | 1,633 | 6,400 |
| 2005-04-05 | 259,000 | 261,000 | 255,000 | 259,000 | 1,028 | 6,475 |
| 2005-04-04 | 262,000 | 262,000 | 258,000 | 259,000 | 803 | 6,475 |
| 2005-04-01 | 264,000 | 264,000 | 255,000 | 261,000 | 2,045 | 6,525 |
| 2005-03-31 | 245,000 | 264,000 | 245,000 | 261,000 | 2,185 | 6,525 |
| 2005-03-30 | 249,000 | 249,000 | 241,000 | 245,000 | 887 | 6,125 |
| 2005-03-29 | 263,000 | 263,000 | 251,000 | 252,000 | 822 | 6,300 |
| 2005-03-28 | 264,000 | 269,000 | 257,000 | 262,000 | 2,119 | 6,550 |
| 2005-03-25 | 497,000 | 509,000 | 491,000 | 505,000 | 3,331 | 6,312.50 |
| 2005-03-24 | 502,000 | 503,000 | 496,000 | 501,000 | 2,384 | 6,262.50 |
| 2005-03-23 | 507,000 | 508,000 | 499,000 | 505,000 | 1,761 | 6,312.50 |
| 2005-03-22 | 515,000 | 515,000 | 508,000 | 509,000 | 1,398 | 6,362.50 |
| 2005-03-18 | 514,000 | 515,000 | 509,000 | 510,000 | 1,852 | 6,375 |
| 2005-03-17 | 518,000 | 519,000 | 512,000 | 515,000 | 766 | 6,437.50 |
| 2005-03-16 | 523,000 | 526,000 | 520,000 | 522,000 | 2,380 | 6,525 |
| 2005-03-15 | 522,000 | 524,000 | 521,000 | 523,000 | 1,634 | 6,537.50 |
| 2005-03-14 | 516,000 | 528,000 | 516,000 | 522,000 | 5,681 | 6,525 |
| 2005-03-11 | 514,000 | 519,000 | 511,000 | 519,000 | 3,892 | 6,487.50 |
| 2005-03-10 | 513,000 | 514,000 | 506,000 | 506,000 | 1,599 | 6,325 |
| 2005-03-09 | 507,000 | 514,000 | 505,000 | 514,000 | 1,153 | 6,425 |
| 2005-03-08 | 514,000 | 514,000 | 501,000 | 509,000 | 2,194 | 6,362.50 |
| 2005-03-07 | 525,000 | 530,000 | 516,000 | 519,000 | 1,770 | 6,487.50 |
| 2005-03-04 | 524,000 | 533,000 | 515,000 | 516,000 | 2,611 | 6,450 |
| 2005-03-03 | 532,000 | 544,000 | 529,000 | 533,000 | 1,428 | 6,662.50 |
| 2005-03-02 | 542,000 | 542,000 | 532,000 | 532,000 | 1,284 | 6,650 |
| 2005-03-01 | 552,000 | 557,000 | 535,000 | 541,000 | 1,364 | 6,762.50 |
| 2005-02-28 | 535,000 | 551,000 | 535,000 | 548,000 | 1,158 | 6,850 |
| 2005-02-25 | 523,000 | 532,000 | 521,000 | 532,000 | 583 | 6,650 |
| 2005-02-24 | 521,000 | 527,000 | 520,000 | 523,000 | 531 | 6,537.50 |
| 2005-02-23 | 533,000 | 533,000 | 521,000 | 527,000 | 639 | 6,587.50 |
| 2005-02-22 | 529,000 | 533,000 | 528,000 | 533,000 | 620 | 6,662.50 |
| 2005-02-21 | 533,000 | 537,000 | 515,000 | 527,000 | 1,098 | 6,587.50 |
| 2005-02-18 | 516,000 | 540,000 | 515,000 | 530,000 | 4,354 | 6,625 |
| 2005-02-17 | 564,000 | 577,000 | 559,000 | 566,000 | 1,068 | 7,075 |
| 2005-02-16 | 594,000 | 595,000 | 569,000 | 574,000 | 1,810 | 7,175 |
| 2005-02-15 | 590,000 | 595,000 | 581,000 | 585,000 | 1,364 | 7,312.50 |
| 2005-02-14 | 586,000 | 597,000 | 586,000 | 595,000 | 4,909 | 7,437.50 |
| 2005-02-10 | 577,000 | 580,000 | 570,000 | 580,000 | 1,384 | 7,250 |
| 2005-02-09 | 573,000 | 582,000 | 569,000 | 573,000 | 1,329 | 7,162.50 |
| 2005-02-08 | 550,000 | 568,000 | 550,000 | 568,000 | 1,095 | 7,100 |
| 2005-02-07 | 569,000 | 569,000 | 548,000 | 550,000 | 1,462 | 6,875 |
| 2005-02-04 | 580,000 | 581,000 | 560,000 | 569,000 | 2,407 | 7,112.50 |
| 2005-02-03 | 580,000 | 591,000 | 575,000 | 586,000 | 3,916 | 7,325 |
| 2005-02-02 | 579,000 | 586,000 | 573,000 | 580,000 | 3,015 | 7,250 |
| 2005-02-01 | 546,000 | 573,000 | 546,000 | 572,000 | 4,832 | 7,150 |
| 2005-01-31 | 538,000 | 545,000 | 534,000 | 541,000 | 1,179 | 6,762.50 |
| 2005-01-28 | 530,000 | 541,000 | 527,000 | 538,000 | 1,152 | 6,725 |
| 2005-01-27 | 540,000 | 546,000 | 529,000 | 530,000 | 929 | 6,625 |
| 2005-01-26 | 557,000 | 562,000 | 531,000 | 540,000 | 1,485 | 6,750 |
| 2005-01-25 | 563,000 | 563,000 | 552,000 | 554,000 | 1,152 | 6,925 |
| 2005-01-24 | 569,000 | 574,000 | 559,000 | 563,000 | 1,895 | 7,037.50 |
| 2005-01-21 | 535,000 | 566,000 | 531,000 | 560,000 | 2,003 | 7,000 |
| 2005-01-20 | 540,000 | 554,000 | 539,000 | 543,000 | 1,381 | 6,787.50 |
| 2005-01-19 | 568,000 | 577,000 | 555,000 | 555,000 | 2,028 | 6,937.50 |
| 2005-01-18 | 571,000 | 571,000 | 553,000 | 564,000 | 2,447 | 7,050 |
| 2005-01-17 | 562,000 | 575,000 | 550,000 | 573,000 | 5,475 | 7,162.50 |
| 2005-01-14 | 511,000 | 542,000 | 511,000 | 542,000 | 2,369 | 6,775 |
| 2005-01-13 | 539,000 | 541,000 | 515,000 | 521,000 | 2,092 | 6,512.50 |
| 2005-01-12 | 530,000 | 545,000 | 523,000 | 533,000 | 4,087 | 6,662.50 |
| 2005-01-11 | 507,000 | 533,000 | 500,000 | 530,000 | 4,229 | 6,625 |
| 2005-01-07 | 495,000 | 505,000 | 491,000 | 495,000 | 3,695 | 6,187.50 |
| 2005-01-06 | 480,000 | 492,000 | 475,000 | 487,000 | 2,321 | 6,087.50 |
| 2005-01-05 | 489,000 | 490,000 | 478,000 | 479,000 | 1,242 | 5,987.50 |
| 2005-01-04 | 491,000 | 494,000 | 477,000 | 493,000 | 865 | 6,162.50 |
分割・併合履歴 ： [2022-09-29]5株→1株 [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-03-28]1株→2株 [2004-03-26]1株→10株 [2003-03-26]1株→2株 [2002-03-26]1株→2株
