8798 (株)アドバンスクリエイト 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 | 372,000 | 372,000 | 358,000 | 365,000 | 126 | 1,825 |
| 2005-12-29 | 371,000 | 379,000 | 366,000 | 374,000 | 534 | 1,870 |
| 2005-12-28 | 347,000 | 382,000 | 345,000 | 379,000 | 1,136 | 1,895 |
| 2005-12-27 | 343,000 | 348,000 | 332,000 | 339,000 | 226 | 1,695 |
| 2005-12-26 | 330,000 | 348,000 | 318,000 | 348,000 | 927 | 1,740 |
| 2005-12-22 | 331,000 | 339,000 | 321,000 | 331,000 | 985 | 1,655 |
| 2005-12-21 | 355,000 | 360,000 | 335,000 | 340,000 | 973 | 1,700 |
| 2005-12-20 | 366,000 | 366,000 | 347,000 | 357,000 | 629 | 1,785 |
| 2005-12-19 | 357,000 | 373,000 | 357,000 | 366,000 | 872 | 1,830 |
| 2005-12-16 | 360,000 | 370,000 | 353,000 | 353,000 | 673 | 1,765 |
| 2005-12-15 | 354,000 | 375,000 | 340,000 | 375,000 | 1,527 | 1,875 |
| 2005-12-14 | 333,000 | 352,000 | 329,000 | 351,000 | 1,653 | 1,755 |
| 2005-12-13 | 310,000 | 329,000 | 308,000 | 329,000 | 1,751 | 1,645 |
| 2005-12-12 | 307,000 | 316,000 | 304,000 | 306,000 | 777 | 1,530 |
| 2005-12-09 | 290,000 | 304,000 | 289,000 | 302,000 | 554 | 1,510 |
| 2005-12-08 | 297,000 | 309,000 | 285,000 | 292,000 | 1,200 | 1,460 |
| 2005-12-07 | 278,000 | 301,000 | 278,000 | 297,000 | 1,989 | 1,485 |
| 2005-12-06 | 271,000 | 280,000 | 271,000 | 277,000 | 1,137 | 1,385 |
| 2005-12-05 | 270,000 | 271,000 | 264,000 | 271,000 | 527 | 1,355 |
| 2005-12-02 | 269,000 | 272,000 | 268,000 | 271,000 | 582 | 1,355 |
| 2005-12-01 | 255,000 | 269,000 | 255,000 | 268,000 | 741 | 1,340 |
| 2005-11-30 | 255,000 | 258,000 | 253,000 | 255,000 | 320 | 1,275 |
| 2005-11-29 | 253,000 | 257,000 | 250,000 | 257,000 | 306 | 1,285 |
| 2005-11-28 | 258,000 | 258,000 | 248,000 | 252,000 | 418 | 1,260 |
| 2005-11-25 | 245,000 | 254,000 | 243,000 | 246,000 | 645 | 1,230 |
| 2005-11-24 | 264,000 | 264,000 | 242,000 | 243,000 | 1,143 | 1,215 |
| 2005-11-22 | 275,000 | 278,000 | 262,000 | 265,000 | 1,267 | 1,325 |
| 2005-11-21 | 270,000 | 274,000 | 268,000 | 272,000 | 376 | 1,360 |
| 2005-11-18 | 260,000 | 272,000 | 259,000 | 268,000 | 527 | 1,340 |
| 2005-11-17 | 260,000 | 262,000 | 257,000 | 260,000 | 536 | 1,300 |
| 2005-11-16 | 274,000 | 275,000 | 261,000 | 264,000 | 604 | 1,320 |
| 2005-11-15 | 275,000 | 277,000 | 271,000 | 273,000 | 385 | 1,365 |
| 2005-11-14 | 270,000 | 280,000 | 270,000 | 277,000 | 494 | 1,385 |
| 2005-11-11 | 274,000 | 277,000 | 271,000 | 274,000 | 718 | 1,370 |
| 2005-11-10 | 258,000 | 274,000 | 256,000 | 269,000 | 774 | 1,345 |
| 2005-11-09 | 244,000 | 258,000 | 242,000 | 258,000 | 727 | 1,290 |
| 2005-11-08 | 240,000 | 243,000 | 238,000 | 242,000 | 1,134 | 1,210 |
| 2005-11-07 | 248,000 | 248,000 | 240,000 | 245,000 | 582 | 1,225 |
| 2005-11-04 | 253,000 | 256,000 | 241,000 | 245,000 | 1,045 | 1,225 |
| 2005-11-02 | 265,000 | 265,000 | 252,000 | 257,000 | 610 | 1,285 |
| 2005-11-01 | 272,000 | 274,000 | 262,000 | 263,000 | 855 | 1,315 |
| 2005-10-31 | 270,000 | 278,000 | 270,000 | 275,000 | 295 | 1,375 |
| 2005-10-28 | 273,000 | 275,000 | 262,000 | 270,000 | 722 | 1,350 |
| 2005-10-27 | 285,000 | 287,000 | 274,000 | 278,000 | 356 | 1,390 |
| 2005-10-26 | 263,000 | 288,000 | 263,000 | 285,000 | 1,334 | 1,425 |
| 2005-10-25 | 265,000 | 265,000 | 260,000 | 264,000 | 398 | 1,320 |
| 2005-10-24 | 277,000 | 277,000 | 260,000 | 266,000 | 598 | 1,330 |
| 2005-10-21 | 280,000 | 282,000 | 275,000 | 276,000 | 1,127 | 1,380 |
| 2005-10-20 | 265,000 | 278,000 | 262,000 | 275,000 | 1,569 | 1,375 |
| 2005-10-19 | 250,000 | 265,000 | 247,000 | 259,000 | 1,273 | 1,295 |
| 2005-10-18 | 249,000 | 250,000 | 246,000 | 248,000 | 574 | 1,240 |
| 2005-10-17 | 248,000 | 253,000 | 240,000 | 245,000 | 1,485 | 1,225 |
| 2005-10-14 | 235,000 | 250,000 | 231,000 | 243,000 | 3,255 | 1,215 |
| 2005-10-13 | 218,000 | 221,000 | 218,000 | 220,000 | 180 | 1,100 |
| 2005-10-12 | 220,000 | 225,000 | 217,000 | 220,000 | 437 | 1,100 |
| 2005-10-11 | 233,000 | 233,000 | 220,000 | 220,000 | 702 | 1,100 |
| 2005-10-07 | 230,000 | 235,000 | 230,000 | 235,000 | 103 | 1,175 |
| 2005-10-06 | 230,000 | 234,000 | 229,000 | 233,000 | 96 | 1,165 |
| 2005-10-05 | 233,000 | 234,000 | 227,000 | 231,000 | 271 | 1,155 |
| 2005-10-04 | 247,000 | 249,000 | 232,000 | 234,000 | 485 | 1,170 |
| 2005-10-03 | 250,000 | 255,000 | 246,000 | 247,000 | 228 | 1,235 |
| 2005-09-30 | 247,000 | 250,000 | 225,000 | 250,000 | 454 | 1,250 |
| 2005-09-29 | 216,000 | 248,000 | 216,000 | 247,000 | 686 | 1,235 |
| 2005-09-28 | 230,000 | 230,000 | 220,000 | 221,000 | 619 | 1,105 |
| 2005-09-27 | 245,000 | 247,000 | 230,000 | 230,000 | 675 | 1,150 |
| 2005-09-26 | 248,000 | 255,000 | 243,000 | 245,000 | 337 | 1,225 |
| 2005-09-22 | 257,000 | 257,000 | 248,000 | 248,000 | 958 | 1,240 |
| 2005-09-21 | 270,000 | 271,000 | 256,000 | 257,000 | 1,028 | 1,285 |
| 2005-09-20 | 275,000 | 278,000 | 270,000 | 271,000 | 404 | 1,355 |
| 2005-09-16 | 265,000 | 282,000 | 265,000 | 275,000 | 639 | 1,375 |
| 2005-09-15 | 271,000 | 271,000 | 266,000 | 268,000 | 411 | 1,340 |
| 2005-09-14 | 275,000 | 276,000 | 271,000 | 271,000 | 360 | 1,355 |
| 2005-09-13 | 273,000 | 279,000 | 273,000 | 276,000 | 164 | 1,380 |
| 2005-09-12 | 282,000 | 282,000 | 275,000 | 277,000 | 279 | 1,385 |
| 2005-09-09 | 277,000 | 280,000 | 273,000 | 280,000 | 177 | 1,400 |
| 2005-09-08 | 277,000 | 278,000 | 276,000 | 277,000 | 198 | 1,385 |
| 2005-09-07 | 285,000 | 288,000 | 278,000 | 278,000 | 228 | 1,390 |
| 2005-09-06 | 290,000 | 290,000 | 281,000 | 281,000 | 219 | 1,405 |
| 2005-09-05 | 299,000 | 299,000 | 289,000 | 290,000 | 254 | 1,450 |
| 2005-09-02 | 310,000 | 314,000 | 303,000 | 304,000 | 282 | 1,520 |
| 2005-09-01 | 310,000 | 317,000 | 306,000 | 316,000 | 389 | 1,580 |
| 2005-08-31 | 309,000 | 314,000 | 307,000 | 309,000 | 226 | 1,545 |
| 2005-08-30 | 299,000 | 314,000 | 299,000 | 313,000 | 722 | 1,565 |
| 2005-08-29 | 297,000 | 299,000 | 293,000 | 295,000 | 243 | 1,475 |
| 2005-08-26 | 301,000 | 301,000 | 292,000 | 294,000 | 281 | 1,470 |
| 2005-08-25 | 285,000 | 292,000 | 279,000 | 292,000 | 244 | 1,460 |
| 2005-08-24 | 283,000 | 292,000 | 281,000 | 289,000 | 361 | 1,445 |
| 2005-08-23 | 267,000 | 286,000 | 267,000 | 283,000 | 517 | 1,415 |
| 2005-08-22 | 270,000 | 271,000 | 259,000 | 266,000 | 367 | 1,330 |
| 2005-08-19 | 271,000 | 275,000 | 269,000 | 269,000 | 293 | 1,345 |
| 2005-08-18 | 274,000 | 277,000 | 272,000 | 273,000 | 272 | 1,365 |
| 2005-08-17 | 277,000 | 282,000 | 276,000 | 278,000 | 172 | 1,390 |
| 2005-08-16 | 275,000 | 279,000 | 273,000 | 275,000 | 204 | 1,375 |
| 2005-08-15 | 284,000 | 284,000 | 279,000 | 281,000 | 208 | 1,405 |
| 2005-08-12 | 297,000 | 299,000 | 290,000 | 291,000 | 123 | 1,455 |
| 2005-08-11 | 299,000 | 299,000 | 293,000 | 295,000 | 71 | 1,475 |
| 2005-08-10 | 306,000 | 306,000 | 299,000 | 299,000 | 157 | 1,495 |
| 2005-08-09 | 297,000 | 308,000 | 296,000 | 307,000 | 375 | 1,535 |
| 2005-08-08 | 273,000 | 295,000 | 267,000 | 292,000 | 493 | 1,460 |
| 2005-08-05 | 276,000 | 279,000 | 270,000 | 278,000 | 300 | 1,390 |
| 2005-08-04 | 265,000 | 280,000 | 255,000 | 276,000 | 545 | 1,380 |
| 2005-08-03 | 283,000 | 284,000 | 265,000 | 269,000 | 571 | 1,345 |
| 2005-08-02 | 297,000 | 297,000 | 282,000 | 289,000 | 392 | 1,445 |
| 2005-08-01 | 301,000 | 303,000 | 297,000 | 299,000 | 278 | 1,495 |
| 2005-07-29 | 299,000 | 308,000 | 298,000 | 301,000 | 364 | 1,505 |
| 2005-07-28 | 306,000 | 308,000 | 298,000 | 299,000 | 328 | 1,495 |
| 2005-07-27 | 304,000 | 308,000 | 303,000 | 305,000 | 330 | 1,525 |
| 2005-07-26 | 312,000 | 313,000 | 306,000 | 309,000 | 279 | 1,545 |
| 2005-07-25 | 316,000 | 316,000 | 305,000 | 311,000 | 611 | 1,555 |
| 2005-07-22 | 310,000 | 314,000 | 302,000 | 304,000 | 438 | 1,520 |
| 2005-07-21 | 318,000 | 318,000 | 310,000 | 312,000 | 371 | 1,560 |
| 2005-07-20 | 319,000 | 319,000 | 317,000 | 319,000 | 130 | 1,595 |
| 2005-07-19 | 322,000 | 323,000 | 317,000 | 319,000 | 254 | 1,595 |
| 2005-07-15 | 323,000 | 324,000 | 321,000 | 321,000 | 178 | 1,605 |
| 2005-07-14 | 322,000 | 326,000 | 320,000 | 325,000 | 168 | 1,625 |
| 2005-07-13 | 324,000 | 325,000 | 320,000 | 322,000 | 120 | 1,610 |
| 2005-07-12 | 325,000 | 328,000 | 324,000 | 325,000 | 104 | 1,625 |
| 2005-07-11 | 326,000 | 327,000 | 324,000 | 326,000 | 69 | 1,630 |
| 2005-07-08 | 326,000 | 327,000 | 321,000 | 324,000 | 78 | 1,620 |
| 2005-07-07 | 322,000 | 324,000 | 320,000 | 321,000 | 78 | 1,605 |
| 2005-07-06 | 326,000 | 327,000 | 322,000 | 322,000 | 120 | 1,610 |
| 2005-07-05 | 329,000 | 331,000 | 324,000 | 325,000 | 150 | 1,625 |
| 2005-07-04 | 330,000 | 331,000 | 326,000 | 329,000 | 133 | 1,645 |
| 2005-07-01 | 332,000 | 332,000 | 328,000 | 329,000 | 94 | 1,645 |
| 2005-06-30 | 336,000 | 336,000 | 330,000 | 334,000 | 123 | 1,670 |
| 2005-06-29 | 340,000 | 340,000 | 330,000 | 331,000 | 123 | 1,655 |
| 2005-06-28 | 336,000 | 339,000 | 334,000 | 334,000 | 42 | 1,670 |
| 2005-06-27 | 332,000 | 335,000 | 330,000 | 335,000 | 41 | 1,675 |
| 2005-06-24 | 332,000 | 339,000 | 330,000 | 335,000 | 90 | 1,675 |
| 2005-06-23 | 342,000 | 344,000 | 336,000 | 344,000 | 265 | 1,720 |
| 2005-06-22 | 333,000 | 342,000 | 332,000 | 342,000 | 458 | 1,710 |
| 2005-06-21 | 329,000 | 333,000 | 329,000 | 330,000 | 35 | 1,650 |
| 2005-06-20 | 334,000 | 334,000 | 329,000 | 329,000 | 44 | 1,645 |
| 2005-06-17 | 333,000 | 334,000 | 332,000 | 334,000 | 35 | 1,670 |
| 2005-06-16 | 333,000 | 335,000 | 330,000 | 335,000 | 89 | 1,675 |
| 2005-06-15 | 328,000 | 333,000 | 327,000 | 330,000 | 197 | 1,650 |
| 2005-06-14 | 331,000 | 331,000 | 327,000 | 330,000 | 132 | 1,650 |
| 2005-06-13 | 333,000 | 335,000 | 328,000 | 332,000 | 188 | 1,660 |
| 2005-06-10 | 331,000 | 338,000 | 330,000 | 337,000 | 138 | 1,685 |
| 2005-06-09 | 330,000 | 334,000 | 327,000 | 327,000 | 163 | 1,635 |
| 2005-06-08 | 327,000 | 334,000 | 324,000 | 334,000 | 184 | 1,670 |
| 2005-06-07 | 333,000 | 335,000 | 327,000 | 328,000 | 117 | 1,640 |
| 2005-06-06 | 334,000 | 340,000 | 334,000 | 338,000 | 86 | 1,690 |
| 2005-06-03 | 337,000 | 341,000 | 330,000 | 341,000 | 344 | 1,705 |
| 2005-06-02 | 344,000 | 345,000 | 338,000 | 340,000 | 119 | 1,700 |
| 2005-06-01 | 340,000 | 346,000 | 340,000 | 345,000 | 187 | 1,725 |
| 2005-05-31 | 341,000 | 345,000 | 339,000 | 345,000 | 197 | 1,725 |
| 2005-05-30 | 344,000 | 346,000 | 339,000 | 344,000 | 152 | 1,720 |
| 2005-05-27 | 344,000 | 345,000 | 335,000 | 343,000 | 255 | 1,715 |
| 2005-05-26 | 338,000 | 345,000 | 332,000 | 343,000 | 372 | 1,715 |
| 2005-05-25 | 342,000 | 342,000 | 330,000 | 338,000 | 218 | 1,690 |
| 2005-05-24 | 344,000 | 344,000 | 330,000 | 336,000 | 372 | 1,680 |
| 2005-05-23 | 357,000 | 359,000 | 330,000 | 345,000 | 1,687 | 1,725 |
| 2005-05-20 | 320,000 | 327,000 | 319,000 | 327,000 | 104 | 1,635 |
| 2005-05-19 | 324,000 | 324,000 | 316,000 | 320,000 | 227 | 1,600 |
| 2005-05-18 | 321,000 | 328,000 | 317,000 | 323,000 | 127 | 1,615 |
| 2005-05-17 | 339,000 | 339,000 | 317,000 | 323,000 | 485 | 1,615 |
| 2005-05-16 | 330,000 | 333,000 | 325,000 | 327,000 | 264 | 1,635 |
| 2005-05-13 | 344,000 | 344,000 | 336,000 | 340,000 | 662 | 1,700 |
| 2005-05-12 | 329,000 | 343,000 | 329,000 | 340,000 | 513 | 1,700 |
| 2005-05-11 | 331,000 | 332,000 | 325,000 | 327,000 | 180 | 1,635 |
| 2005-05-10 | 340,000 | 342,000 | 332,000 | 332,000 | 291 | 1,660 |
| 2005-05-09 | 346,000 | 348,000 | 339,000 | 344,000 | 298 | 1,720 |
| 2005-05-06 | 332,000 | 337,000 | 331,000 | 336,000 | 127 | 1,680 |
| 2005-05-02 | 326,000 | 333,000 | 325,000 | 332,000 | 218 | 1,660 |
| 2005-04-28 | 317,000 | 323,000 | 317,000 | 318,000 | 169 | 1,590 |
| 2005-04-27 | 320,000 | 320,000 | 318,000 | 320,000 | 106 | 1,600 |
| 2005-04-26 | 326,000 | 326,000 | 321,000 | 321,000 | 65 | 1,605 |
| 2005-04-25 | 329,000 | 329,000 | 322,000 | 324,000 | 153 | 1,620 |
| 2005-04-22 | 325,000 | 331,000 | 322,000 | 328,000 | 256 | 1,640 |
| 2005-04-21 | 320,000 | 320,000 | 316,000 | 320,000 | 125 | 1,600 |
| 2005-04-20 | 327,000 | 327,000 | 320,000 | 320,000 | 91 | 1,600 |
| 2005-04-19 | 318,000 | 323,000 | 317,000 | 321,000 | 167 | 1,605 |
| 2005-04-18 | 316,000 | 320,000 | 315,000 | 316,000 | 252 | 1,580 |
| 2005-04-15 | 332,000 | 336,000 | 329,000 | 330,000 | 94 | 1,650 |
| 2005-04-14 | 334,000 | 334,000 | 325,000 | 332,000 | 164 | 1,660 |
| 2005-04-13 | 345,000 | 346,000 | 332,000 | 334,000 | 293 | 1,670 |
| 2005-04-12 | 344,000 | 350,000 | 336,000 | 344,000 | 394 | 1,720 |
| 2005-04-11 | 344,000 | 349,000 | 336,000 | 336,000 | 402 | 1,680 |
| 2005-04-08 | 322,000 | 355,000 | 322,000 | 354,000 | 1,638 | 1,770 |
| 2005-04-07 | 317,000 | 317,000 | 313,000 | 315,000 | 120 | 1,575 |
| 2005-04-06 | 319,000 | 320,000 | 314,000 | 318,000 | 168 | 1,590 |
| 2005-04-05 | 317,000 | 318,000 | 314,000 | 318,000 | 83 | 1,590 |
| 2005-04-04 | 320,000 | 321,000 | 313,000 | 313,000 | 125 | 1,565 |
| 2005-04-01 | 315,000 | 322,000 | 314,000 | 322,000 | 174 | 1,610 |
| 2005-03-31 | 322,000 | 322,000 | 313,000 | 315,000 | 91 | 1,575 |
| 2005-03-30 | 320,000 | 321,000 | 311,000 | 312,000 | 126 | 1,560 |
| 2005-03-29 | 315,000 | 320,000 | 315,000 | 316,000 | 111 | 1,580 |
| 2005-03-28 | 329,000 | 329,000 | 322,000 | 323,000 | 104 | 1,615 |
| 2005-03-25 | 330,000 | 332,000 | 326,000 | 331,000 | 57 | 1,655 |
| 2005-03-24 | 327,000 | 333,000 | 325,000 | 327,000 | 76 | 1,635 |
| 2005-03-23 | 332,000 | 335,000 | 328,000 | 328,000 | 101 | 1,640 |
| 2005-03-22 | 341,000 | 342,000 | 330,000 | 330,000 | 185 | 1,650 |
| 2005-03-18 | 343,000 | 343,000 | 333,000 | 340,000 | 209 | 1,700 |
| 2005-03-17 | 337,000 | 343,000 | 334,000 | 343,000 | 355 | 1,715 |
| 2005-03-16 | 326,000 | 333,000 | 322,000 | 333,000 | 192 | 1,665 |
| 2005-03-15 | 329,000 | 329,000 | 320,000 | 322,000 | 72 | 1,610 |
| 2005-03-14 | 327,000 | 328,000 | 320,000 | 326,000 | 233 | 1,630 |
| 2005-03-11 | 327,000 | 328,000 | 323,000 | 326,000 | 211 | 1,630 |
| 2005-03-10 | 313,000 | 328,000 | 311,000 | 323,000 | 425 | 1,615 |
| 2005-03-09 | 306,000 | 317,000 | 306,000 | 309,000 | 757 | 1,545 |
| 2005-03-08 | 316,000 | 319,000 | 305,000 | 305,000 | 854 | 1,525 |
| 2005-03-07 | 329,000 | 331,000 | 317,000 | 318,000 | 747 | 1,590 |
| 2005-03-04 | 335,000 | 335,000 | 328,000 | 329,000 | 264 | 1,645 |
| 2005-03-03 | 340,000 | 340,000 | 325,000 | 330,000 | 376 | 1,650 |
| 2005-03-02 | 340,000 | 349,000 | 339,000 | 340,000 | 281 | 1,700 |
| 2005-03-01 | 345,000 | 346,000 | 338,000 | 341,000 | 348 | 1,705 |
| 2005-02-28 | 328,000 | 350,000 | 323,000 | 350,000 | 894 | 1,750 |
| 2005-02-25 | 331,000 | 331,000 | 326,000 | 329,000 | 181 | 1,645 |
| 2005-02-24 | 340,000 | 340,000 | 330,000 | 330,000 | 315 | 1,650 |
| 2005-02-23 | 340,000 | 340,000 | 336,000 | 339,000 | 181 | 1,695 |
| 2005-02-22 | 345,000 | 345,000 | 336,000 | 340,000 | 219 | 1,700 |
| 2005-02-21 | 340,000 | 342,000 | 339,000 | 341,000 | 167 | 1,705 |
| 2005-02-18 | 340,000 | 344,000 | 336,000 | 338,000 | 166 | 1,690 |
| 2005-02-17 | 337,000 | 346,000 | 336,000 | 344,000 | 96 | 1,720 |
| 2005-02-16 | 348,000 | 350,000 | 336,000 | 338,000 | 250 | 1,690 |
| 2005-02-15 | 360,000 | 363,000 | 340,000 | 344,000 | 548 | 1,720 |
| 2005-02-14 | 339,000 | 350,000 | 338,000 | 348,000 | 278 | 1,740 |
| 2005-02-10 | 334,000 | 339,000 | 331,000 | 336,000 | 232 | 1,680 |
| 2005-02-09 | 337,000 | 338,000 | 332,000 | 334,000 | 238 | 1,670 |
| 2005-02-08 | 350,000 | 350,000 | 334,000 | 335,000 | 649 | 1,675 |
| 2005-02-07 | 335,000 | 353,000 | 332,000 | 352,000 | 742 | 1,760 |
| 2005-02-04 | 340,000 | 342,000 | 322,000 | 330,000 | 1,271 | 1,650 |
| 2005-02-03 | 343,000 | 346,000 | 340,000 | 340,000 | 734 | 1,700 |
| 2005-02-02 | 343,000 | 350,000 | 342,000 | 347,000 | 841 | 1,735 |
| 2005-02-01 | 349,000 | 351,000 | 340,000 | 344,000 | 443 | 1,720 |
| 2005-01-31 | 344,000 | 359,000 | 341,000 | 348,000 | 654 | 1,740 |
| 2005-01-28 | 355,000 | 355,000 | 337,000 | 339,000 | 1,638 | 1,695 |
| 2005-01-27 | 370,000 | 371,000 | 354,000 | 354,000 | 1,248 | 1,770 |
| 2005-01-26 | 395,000 | 401,000 | 376,000 | 384,000 | 229 | 1,920 |
| 2005-01-25 | 392,000 | 396,000 | 387,000 | 390,000 | 185 | 1,950 |
| 2005-01-24 | 368,000 | 395,000 | 368,000 | 393,000 | 308 | 1,965 |
| 2005-01-21 | 367,000 | 388,000 | 367,000 | 370,000 | 487 | 1,850 |
| 2005-01-20 | 383,000 | 389,000 | 364,000 | 365,000 | 645 | 1,825 |
| 2005-01-19 | 400,000 | 402,000 | 385,000 | 389,000 | 315 | 1,945 |
| 2005-01-18 | 416,000 | 416,000 | 396,000 | 405,000 | 655 | 2,025 |
| 2005-01-17 | 417,000 | 419,000 | 408,000 | 418,000 | 448 | 2,090 |
| 2005-01-14 | 399,000 | 419,000 | 392,000 | 414,000 | 749 | 2,070 |
| 2005-01-13 | 382,000 | 410,000 | 382,000 | 404,000 | 885 | 2,020 |
| 2005-01-12 | 385,000 | 390,000 | 377,000 | 382,000 | 588 | 1,910 |
| 2005-01-11 | 385,000 | 388,000 | 373,000 | 385,000 | 529 | 1,925 |
| 2005-01-07 | 358,000 | 380,000 | 357,000 | 371,000 | 937 | 1,855 |
| 2005-01-06 | 347,000 | 358,000 | 345,000 | 355,000 | 499 | 1,775 |
| 2005-01-05 | 336,000 | 339,000 | 332,000 | 339,000 | 80 | 1,695 |
| 2005-01-04 | 337,000 | 339,000 | 326,000 | 335,000 | 74 | 1,675 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2011-09-28]1株→100株 [2004-09-27]1株→2株
