8886 (株)ウッドフレンズ 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 | 1,530,000 | 1,530,000 | 1,500,000 | 1,500,000 | 4 | 3,750 |
| 2005-12-29 | 1,590,000 | 1,600,000 | 1,450,000 | 1,500,000 | 28 | 3,750 |
| 2005-12-28 | 1,530,000 | 1,610,000 | 1,530,000 | 1,560,000 | 58 | 3,900 |
| 2005-12-27 | 1,450,000 | 1,680,000 | 1,450,000 | 1,530,000 | 125 | 3,825 |
| 2005-12-26 | 1,280,000 | 1,590,000 | 1,280,000 | 1,450,000 | 229 | 3,625 |
| 2005-12-22 | 1,300,000 | 1,300,000 | 1,240,000 | 1,250,000 | 20 | 3,125 |
| 2005-12-21 | 1,350,000 | 1,370,000 | 1,230,000 | 1,300,000 | 25 | 3,250 |
| 2005-12-20 | 1,200,000 | 1,360,000 | 1,200,000 | 1,350,000 | 69 | 3,375 |
| 2005-12-19 | 1,130,000 | 1,250,000 | 1,130,000 | 1,210,000 | 35 | 3,025 |
| 2005-12-16 | 1,100,000 | 1,120,000 | 1,100,000 | 1,120,000 | 7 | 2,800 |
| 2005-12-15 | 1,120,000 | 1,120,000 | 1,100,000 | 1,110,000 | 6 | 2,775 |
| 2005-12-14 | 1,110,000 | 1,130,000 | 1,110,000 | 1,120,000 | 9 | 2,800 |
| 2005-12-13 | 1,140,000 | 1,140,000 | 1,130,000 | 1,130,000 | 4 | 2,825 |
| 2005-12-12 | 1,160,000 | 1,160,000 | 1,140,000 | 1,140,000 | 4 | 2,850 |
| 2005-12-09 | 1,150,000 | 1,160,000 | 1,140,000 | 1,150,000 | 14 | 2,875 |
| 2005-12-08 | 1,120,000 | 1,130,000 | 1,100,000 | 1,120,000 | 15 | 2,800 |
| 2005-12-07 | 1,100,000 | 1,110,000 | 1,100,000 | 1,100,000 | 6 | 2,750 |
| 2005-12-06 | 1,100,000 | 1,100,000 | 1,080,000 | 1,090,000 | 6 | 2,725 |
| 2005-12-05 | 1,080,000 | 1,120,000 | 1,070,000 | 1,100,000 | 32 | 2,750 |
| 2005-12-02 | 1,060,000 | 1,080,000 | 1,060,000 | 1,070,000 | 15 | 2,675 |
| 2005-12-01 | 1,050,000 | 1,060,000 | 1,050,000 | 1,060,000 | 7 | 2,650 |
| 2005-11-30 | 1,050,000 | 1,050,000 | 1,040,000 | 1,040,000 | 7 | 2,600 |
| 2005-11-29 | 1,080,000 | 1,080,000 | 1,070,000 | 1,070,000 | 3 | 2,675 |
| 2005-11-28 | 1,070,000 | 1,080,000 | 1,060,000 | 1,080,000 | 6 | 2,700 |
| 2005-11-25 | 1,110,000 | 1,110,000 | 1,080,000 | 1,080,000 | 9 | 2,700 |
| 2005-11-24 | 1,110,000 | 1,110,000 | 1,100,000 | 1,110,000 | 11 | 2,775 |
| 2005-11-22 | 1,100,000 | 1,100,000 | 1,100,000 | 1,100,000 | 3 | 2,750 |
| 2005-11-21 | 1,110,000 | 1,110,000 | 1,110,000 | 1,110,000 | 1 | 2,775 |
| 2005-11-18 | 1,100,000 | 1,110,000 | 1,100,000 | 1,110,000 | 5 | 2,775 |
| 2005-11-17 | 1,110,000 | 1,110,000 | 1,090,000 | 1,100,000 | 6 | 2,750 |
| 2005-11-16 | 1,090,000 | 1,130,000 | 1,090,000 | 1,130,000 | 14 | 2,825 |
| 2005-11-15 | 1,110,000 | 1,110,000 | 1,100,000 | 1,110,000 | 7 | 2,775 |
| 2005-11-14 | 1,100,000 | 1,120,000 | 1,100,000 | 1,120,000 | 13 | 2,800 |
| 2005-11-11 | 1,120,000 | 1,120,000 | 1,080,000 | 1,090,000 | 3 | 2,725 |
| 2005-11-10 | 1,100,000 | 1,110,000 | 1,080,000 | 1,110,000 | 8 | 2,775 |
| 2005-11-09 | 1,100,000 | 1,100,000 | 1,100,000 | 1,100,000 | 1 | 2,750 |
| 2005-11-08 | 1,110,000 | 1,110,000 | 1,100,000 | 1,100,000 | 8 | 2,750 |
| 2005-11-07 | 1,130,000 | 1,140,000 | 1,130,000 | 1,140,000 | 6 | 2,850 |
| 2005-11-04 | 1,130,000 | 1,140,000 | 1,100,000 | 1,140,000 | 16 | 2,850 |
| 2005-11-02 | 1,140,000 | 1,150,000 | 1,120,000 | 1,140,000 | 7 | 2,850 |
| 2005-11-01 | 1,070,000 | 1,160,000 | 1,070,000 | 1,150,000 | 75 | 2,875 |
| 2005-10-31 | 1,060,000 | 1,060,000 | 1,060,000 | 1,060,000 | 2 | 2,650 |
| 2005-10-28 | 1,050,000 | 1,050,000 | 1,050,000 | 1,050,000 | 4 | 2,625 |
| 2005-10-27 | 1,030,000 | 1,040,000 | 1,030,000 | 1,040,000 | 2 | 2,600 |
| 2005-10-26 | 1,040,000 | 1,040,000 | 1,030,000 | 1,040,000 | 7 | 2,600 |
| 2005-10-25 | 1,030,000 | 1,030,000 | 1,030,000 | 1,030,000 | 1 | 2,575 |
| 2005-10-24 | 1,050,000 | 1,050,000 | 1,020,000 | 1,020,000 | 8 | 2,550 |
| 2005-10-21 | 1,060,000 | 1,060,000 | 1,050,000 | 1,050,000 | 2 | 2,625 |
| 2005-10-20 | 1,030,000 | 1,040,000 | 1,030,000 | 1,040,000 | 3 | 2,600 |
| 2005-10-19 | 1,070,000 | 1,070,000 | 1,070,000 | 1,070,000 | 1 | 2,675 |
| 2005-10-18 | 1,050,000 | 1,070,000 | 1,040,000 | 1,070,000 | 5 | 2,675 |
| 2005-10-17 | 1,030,000 | 1,030,000 | 1,020,000 | 1,020,000 | 5 | 2,550 |
| 2005-10-14 | 1,050,000 | 1,060,000 | 1,050,000 | 1,060,000 | 2 | 2,650 |
| 2005-10-13 | 1,080,000 | 1,090,000 | 1,070,000 | 1,070,000 | 11 | 2,675 |
| 2005-10-12 | 1,070,000 | 1,080,000 | 1,070,000 | 1,080,000 | 2 | 2,700 |
| 2005-10-11 | 1,080,000 | 1,120,000 | 1,080,000 | 1,120,000 | 3 | 2,800 |
| 2005-10-07 | 1,060,000 | 1,100,000 | 1,060,000 | 1,090,000 | 4 | 2,725 |
| 2005-10-06 | 1,100,000 | 1,100,000 | 1,100,000 | 1,100,000 | 1 | 2,750 |
| 2005-10-05 | 1,080,000 | 1,120,000 | 1,080,000 | 1,120,000 | 8 | 2,800 |
| 2005-10-04 | 1,080,000 | 1,080,000 | 1,080,000 | 1,080,000 | 1 | 2,700 |
| 2005-10-03 | 1,070,000 | 1,080,000 | 1,070,000 | 1,080,000 | 2 | 2,700 |
| 2005-09-30 | 1,070,000 | 1,070,000 | 1,070,000 | 1,070,000 | 2 | 2,675 |
| 2005-09-29 | 1,090,000 | 1,100,000 | 1,090,000 | 1,100,000 | 3 | 2,750 |
| 2005-09-28 | 1,090,000 | 1,090,000 | 1,090,000 | 1,090,000 | 1 | 2,725 |
| 2005-09-27 | 1,120,000 | 1,130,000 | 1,110,000 | 1,110,000 | 8 | 2,775 |
| 2005-09-26 | 1,140,000 | 1,140,000 | 1,140,000 | 1,140,000 | 1 | 2,850 |
| 2005-09-22 | 1,120,000 | 1,130,000 | 1,120,000 | 1,130,000 | 5 | 2,825 |
| 2005-09-21 | 1,150,000 | 1,160,000 | 1,130,000 | 1,150,000 | 11 | 2,875 |
| 2005-09-20 | 1,130,000 | 1,150,000 | 1,130,000 | 1,150,000 | 13 | 2,875 |
| 2005-09-16 | 1,090,000 | 1,120,000 | 1,080,000 | 1,120,000 | 25 | 2,800 |
| 2005-09-15 | 1,080,000 | 1,080,000 | 1,080,000 | 1,080,000 | 4 | 2,700 |
| 2005-09-14 | 1,060,000 | 1,070,000 | 1,060,000 | 1,070,000 | 2 | 2,675 |
| 2005-09-13 | 1,070,000 | 1,070,000 | 1,060,000 | 1,070,000 | 9 | 2,675 |
| 2005-09-12 | 1,040,000 | 1,040,000 | 1,040,000 | 1,040,000 | 1 | 2,600 |
| 2005-09-09 | 1,050,000 | 1,050,000 | 1,040,000 | 1,050,000 | 6 | 2,625 |
| 2005-09-08 | 1,070,000 | 1,070,000 | 1,070,000 | 1,070,000 | 1 | 2,675 |
| 2005-09-07 | 1,070,000 | 1,080,000 | 1,070,000 | 1,080,000 | 2 | 2,700 |
| 2005-09-06 | 1,080,000 | 1,080,000 | 1,080,000 | 1,080,000 | 1 | 2,700 |
| 2005-09-05 | 1,070,000 | 1,070,000 | 1,070,000 | 1,070,000 | 1 | 2,675 |
| 2005-09-02 | 1,070,000 | 1,070,000 | 1,070,000 | 1,070,000 | 1 | 2,675 |
| 2005-09-01 | 1,060,000 | 1,070,000 | 1,050,000 | 1,070,000 | 9 | 2,675 |
| 2005-08-31 | 1,050,000 | 1,050,000 | 1,050,000 | 1,050,000 | 6 | 2,625 |
| 2005-08-30 | 1,050,000 | 1,050,000 | 1,040,000 | 1,050,000 | 3 | 2,625 |
| 2005-08-29 | 1,040,000 | 1,050,000 | 1,040,000 | 1,050,000 | 4 | 2,625 |
| 2005-08-26 | 1,040,000 | 1,050,000 | 1,040,000 | 1,050,000 | 3 | 2,625 |
| 2005-08-25 | 1,060,000 | 1,060,000 | 1,050,000 | 1,050,000 | 4 | 2,625 |
| 2005-08-24 | 1,070,000 | 1,070,000 | 1,060,000 | 1,060,000 | 6 | 2,650 |
| 2005-08-23 | 1,080,000 | 1,080,000 | 1,080,000 | 1,080,000 | 4 | 2,700 |
| 2005-08-22 | 1,100,000 | 1,100,000 | 1,070,000 | 1,080,000 | 6 | 2,700 |
| 2005-08-19 | 1,080,000 | 1,090,000 | 1,080,000 | 1,080,000 | 10 | 2,700 |
| 2005-08-18 | 1,100,000 | 1,100,000 | 1,080,000 | 1,090,000 | 5 | 2,725 |
| 2005-08-17 | 1,080,000 | 1,090,000 | 1,080,000 | 1,090,000 | 5 | 2,725 |
| 2005-08-16 | 1,100,000 | 1,100,000 | 1,080,000 | 1,080,000 | 3 | 2,700 |
| 2005-08-15 | 1,070,000 | 1,070,000 | 1,070,000 | 1,070,000 | 1 | 2,675 |
| 2005-08-12 | 1,080,000 | 1,100,000 | 1,080,000 | 1,090,000 | 4 | 2,725 |
| 2005-08-11 | 1,100,000 | 1,100,000 | 1,100,000 | 1,100,000 | 1 | 2,750 |
| 2005-08-10 | 1,080,000 | 1,100,000 | 1,080,000 | 1,100,000 | 4 | 2,750 |
| 2005-08-09 | 1,080,000 | 1,080,000 | 1,060,000 | 1,070,000 | 8 | 2,675 |
| 2005-08-08 | 1,020,000 | 1,020,000 | 1,010,000 | 1,020,000 | 4 | 2,550 |
| 2005-08-05 | 1,080,000 | 1,080,000 | 1,080,000 | 1,080,000 | 1 | 2,700 |
| 2005-08-04 | 1,070,000 | 1,080,000 | 1,050,000 | 1,080,000 | 7 | 2,700 |
| 2005-08-03 | 1,110,000 | 1,110,000 | 1,100,000 | 1,100,000 | 2 | 2,750 |
| 2005-08-02 | 1,140,000 | 1,140,000 | 1,120,000 | 1,120,000 | 9 | 2,800 |
| 2005-08-01 | 1,150,000 | 1,150,000 | 1,140,000 | 1,140,000 | 8 | 2,850 |
| 2005-07-29 | 1,110,000 | 1,150,000 | 1,110,000 | 1,130,000 | 19 | 2,825 |
| 2005-07-28 | 1,080,000 | 1,110,000 | 1,080,000 | 1,110,000 | 11 | 2,775 |
| 2005-07-27 | 1,070,000 | 1,070,000 | 1,070,000 | 1,070,000 | 7 | 2,675 |
| 2005-07-26 | 1,060,000 | 1,070,000 | 1,050,000 | 1,060,000 | 10 | 2,650 |
| 2005-07-25 | 1,030,000 | 1,060,000 | 1,030,000 | 1,060,000 | 6 | 2,650 |
| 2005-07-22 | 1,040,000 | 1,040,000 | 1,040,000 | 1,040,000 | 5 | 2,600 |
| 2005-07-21 | 1,050,000 | 1,060,000 | 1,050,000 | 1,060,000 | 6 | 2,650 |
| 2005-07-20 | 1,060,000 | 1,060,000 | 1,040,000 | 1,040,000 | 9 | 2,600 |
| 2005-07-19 | 1,040,000 | 1,070,000 | 1,040,000 | 1,060,000 | 19 | 2,650 |
| 2005-07-15 | 1,050,000 | 1,050,000 | 1,040,000 | 1,050,000 | 7 | 2,625 |
| 2005-07-14 | 1,070,000 | 1,070,000 | 1,050,000 | 1,050,000 | 14 | 2,625 |
| 2005-07-13 | 1,040,000 | 1,080,000 | 1,040,000 | 1,060,000 | 18 | 2,650 |
| 2005-07-12 | 1,040,000 | 1,040,000 | 1,020,000 | 1,030,000 | 10 | 2,575 |
| 2005-07-11 | 1,040,000 | 1,050,000 | 1,000,000 | 1,050,000 | 66 | 2,625 |
| 2005-07-08 | 1,120,000 | 1,120,000 | 1,110,000 | 1,120,000 | 9 | 2,800 |
| 2005-07-07 | 1,090,000 | 1,110,000 | 1,090,000 | 1,110,000 | 11 | 2,775 |
| 2005-07-06 | 1,140,000 | 1,150,000 | 1,070,000 | 1,110,000 | 66 | 2,775 |
| 2005-07-05 | 1,160,000 | 1,160,000 | 1,140,000 | 1,150,000 | 7 | 2,875 |
| 2005-07-04 | 1,180,000 | 1,180,000 | 1,170,000 | 1,170,000 | 3 | 2,925 |
| 2005-07-01 | 1,140,000 | 1,180,000 | 1,140,000 | 1,170,000 | 6 | 2,925 |
| 2005-06-30 | 1,170,000 | 1,170,000 | 1,150,000 | 1,150,000 | 6 | 2,875 |
| 2005-06-29 | 1,190,000 | 1,190,000 | 1,170,000 | 1,180,000 | 5 | 2,950 |
| 2005-06-28 | 1,130,000 | 1,150,000 | 1,130,000 | 1,150,000 | 6 | 2,875 |
| 2005-06-27 | 1,140,000 | 1,140,000 | 1,140,000 | 1,140,000 | 1 | 2,850 |
| 2005-06-24 | 1,150,000 | 1,150,000 | 1,150,000 | 1,150,000 | 2 | 2,875 |
| 2005-06-23 | 1,180,000 | 1,180,000 | 1,180,000 | 1,180,000 | 1 | 2,950 |
| 2005-06-22 | 1,170,000 | 1,190,000 | 1,170,000 | 1,190,000 | 4 | 2,975 |
| 2005-06-21 | 1,170,000 | 1,170,000 | 1,170,000 | 1,170,000 | 1 | 2,925 |
| 2005-06-20 | 1,150,000 | 1,170,000 | 1,120,000 | 1,170,000 | 7 | 2,925 |
| 2005-06-17 | 1,150,000 | 1,150,000 | 1,130,000 | 1,150,000 | 8 | 2,875 |
| 2005-06-16 | 1,110,000 | 1,150,000 | 1,110,000 | 1,150,000 | 25 | 2,875 |
| 2005-06-15 | 1,110,000 | 1,140,000 | 1,110,000 | 1,130,000 | 6 | 2,825 |
| 2005-06-14 | 1,170,000 | 1,180,000 | 1,130,000 | 1,160,000 | 17 | 2,900 |
| 2005-06-13 | 1,200,000 | 1,200,000 | 1,190,000 | 1,190,000 | 6 | 2,975 |
| 2005-06-10 | 1,220,000 | 1,220,000 | 1,220,000 | 1,220,000 | 1 | 3,050 |
| 2005-06-09 | 1,210,000 | 1,210,000 | 1,210,000 | 1,210,000 | 1 | 3,025 |
| 2005-06-08 | 1,200,000 | 1,210,000 | 1,200,000 | 1,210,000 | 3 | 3,025 |
| 2005-06-07 | 1,240,000 | 1,240,000 | 1,240,000 | 1,240,000 | 1 | 3,100 |
| 2005-06-06 | 1,230,000 | 1,230,000 | 1,230,000 | 1,230,000 | 1 | 3,075 |
| 2005-06-03 | 1,210,000 | 1,220,000 | 1,210,000 | 1,220,000 | 4 | 3,050 |
| 2005-06-02 | 1,200,000 | 1,200,000 | 1,200,000 | 1,200,000 | 5 | 3,000 |
| 2005-06-01 | 1,200,000 | 1,210,000 | 1,200,000 | 1,210,000 | 8 | 3,025 |
| 2005-05-31 | 1,200,000 | 1,200,000 | 1,200,000 | 1,200,000 | 2 | 3,000 |
| 2005-05-30 | 1,240,000 | 1,250,000 | 1,220,000 | 1,220,000 | 4 | 3,050 |
| 2005-05-27 | 1,220,000 | 1,230,000 | 1,220,000 | 1,230,000 | 2 | 3,075 |
| 2005-05-26 | 1,230,000 | 1,230,000 | 1,230,000 | 1,230,000 | 1 | 3,075 |
| 2005-05-25 | 1,230,000 | 1,270,000 | 1,230,000 | 1,270,000 | 14 | 3,175 |
| 2005-05-24 | 1,240,000 | 1,250,000 | 1,210,000 | 1,210,000 | 7 | 3,025 |
| 2005-05-23 | 1,250,000 | 1,250,000 | 1,240,000 | 1,250,000 | 4 | 3,125 |
| 2005-05-20 | 1,280,000 | 1,330,000 | 1,280,000 | 1,310,000 | 13 | 3,275 |
| 2005-05-19 | 1,270,000 | 1,300,000 | 1,270,000 | 1,300,000 | 3 | 3,250 |
| 2005-05-18 | 1,230,000 | 1,230,000 | 1,200,000 | 1,210,000 | 3 | 3,025 |
| 2005-05-17 | 1,260,000 | 1,280,000 | 1,230,000 | 1,270,000 | 16 | 3,175 |
| 2005-05-16 | 1,300,000 | 1,300,000 | 1,280,000 | 1,280,000 | 11 | 3,200 |
| 2005-05-13 | 1,320,000 | 1,340,000 | 1,280,000 | 1,340,000 | 22 | 3,350 |
| 2005-05-12 | 1,280,000 | 1,320,000 | 1,280,000 | 1,320,000 | 6 | 3,300 |
| 2005-05-11 | 1,280,000 | 1,280,000 | 1,270,000 | 1,280,000 | 3 | 3,200 |
| 2005-05-10 | 1,390,000 | 1,410,000 | 1,280,000 | 1,280,000 | 60 | 3,200 |
| 2005-05-09 | 1,300,000 | 1,380,000 | 1,300,000 | 1,380,000 | 33 | 3,450 |
| 2005-05-06 | 1,270,000 | 1,290,000 | 1,270,000 | 1,290,000 | 11 | 3,225 |
| 2005-05-02 | 1,230,000 | 1,260,000 | 1,230,000 | 1,260,000 | 5 | 3,150 |
| 2005-04-28 | 1,270,000 | 1,270,000 | 1,240,000 | 1,250,000 | 6 | 3,125 |
| 2005-04-27 | 1,250,000 | 1,250,000 | 1,240,000 | 1,240,000 | 3 | 3,100 |
| 2005-04-26 | 1,230,000 | 1,230,000 | 1,230,000 | 1,230,000 | 3 | 3,075 |
| 2005-04-25 | 1,220,000 | 1,220,000 | 1,220,000 | 1,220,000 | 3 | 3,050 |
| 2005-04-22 | 1,220,000 | 1,220,000 | 1,210,000 | 1,210,000 | 12 | 3,025 |
| 2005-04-21 | 1,210,000 | 1,210,000 | 1,210,000 | 1,210,000 | 1 | 3,025 |
| 2005-04-20 | 1,200,000 | 1,210,000 | 1,180,000 | 1,200,000 | 13 | 3,000 |
| 2005-04-19 | 1,190,000 | 1,190,000 | 1,160,000 | 1,190,000 | 10 | 2,975 |
| 2005-04-18 | 1,230,000 | 1,230,000 | 1,190,000 | 1,190,000 | 10 | 2,975 |
| 2005-04-15 | 1,230,000 | 1,230,000 | 1,230,000 | 1,230,000 | 1 | 3,075 |
| 2005-04-14 | 1,200,000 | 1,220,000 | 1,200,000 | 1,220,000 | 2 | 3,050 |
| 2005-04-13 | 1,210,000 | 1,220,000 | 1,210,000 | 1,220,000 | 2 | 3,050 |
| 2005-04-12 | 1,250,000 | 1,250,000 | 1,200,000 | 1,230,000 | 13 | 3,075 |
| 2005-04-11 | 1,240,000 | 1,240,000 | 1,230,000 | 1,240,000 | 7 | 3,100 |
| 2005-04-08 | 1,260,000 | 1,260,000 | 1,240,000 | 1,250,000 | 17 | 3,125 |
| 2005-04-07 | 1,250,000 | 1,260,000 | 1,240,000 | 1,260,000 | 9 | 3,150 |
| 2005-04-06 | 1,260,000 | 1,270,000 | 1,250,000 | 1,260,000 | 5 | 3,150 |
| 2005-04-05 | 1,270,000 | 1,270,000 | 1,240,000 | 1,270,000 | 21 | 3,175 |
| 2005-04-04 | 1,270,000 | 1,270,000 | 1,260,000 | 1,260,000 | 3 | 3,150 |
| 2005-04-01 | 1,270,000 | 1,270,000 | 1,260,000 | 1,260,000 | 3 | 3,150 |
| 2005-03-31 | 1,300,000 | 1,300,000 | 1,280,000 | 1,280,000 | 2 | 3,200 |
| 2005-03-30 | 1,330,000 | 1,330,000 | 1,300,000 | 1,300,000 | 3 | 3,250 |
| 2005-03-29 | 1,320,000 | 1,340,000 | 1,320,000 | 1,330,000 | 11 | 3,325 |
| 2005-03-28 | 1,310,000 | 1,320,000 | 1,310,000 | 1,320,000 | 3 | 3,300 |
| 2005-03-25 | 1,290,000 | 1,300,000 | 1,290,000 | 1,300,000 | 7 | 3,250 |
| 2005-03-24 | 1,270,000 | 1,280,000 | 1,270,000 | 1,280,000 | 2 | 3,200 |
| 2005-03-23 | 1,250,000 | 1,270,000 | 1,250,000 | 1,270,000 | 2 | 3,175 |
| 2005-03-22 | 1,300,000 | 1,310,000 | 1,280,000 | 1,280,000 | 11 | 3,200 |
| 2005-03-18 | 1,280,000 | 1,300,000 | 1,270,000 | 1,290,000 | 15 | 3,225 |
| 2005-03-17 | 1,270,000 | 1,280,000 | 1,250,000 | 1,270,000 | 11 | 3,175 |
| 2005-03-16 | 1,310,000 | 1,310,000 | 1,300,000 | 1,300,000 | 11 | 3,250 |
| 2005-03-15 | 1,310,000 | 1,310,000 | 1,310,000 | 1,310,000 | 2 | 3,275 |
| 2005-03-14 | 1,320,000 | 1,330,000 | 1,310,000 | 1,310,000 | 11 | 3,275 |
| 2005-03-11 | 1,330,000 | 1,330,000 | 1,320,000 | 1,330,000 | 3 | 3,325 |
| 2005-03-10 | 1,320,000 | 1,330,000 | 1,320,000 | 1,330,000 | 2 | 3,325 |
| 2005-03-09 | 1,330,000 | 1,330,000 | 1,330,000 | 1,330,000 | 1 | 3,325 |
| 2005-03-08 | 1,350,000 | 1,350,000 | 1,350,000 | 1,350,000 | 1 | 3,375 |
| 2005-03-07 | 1,370,000 | 1,370,000 | 1,350,000 | 1,350,000 | 3 | 3,375 |
| 2005-03-04 | 1,390,000 | 1,400,000 | 1,330,000 | 1,350,000 | 14 | 3,375 |
| 2005-03-03 | 1,380,000 | 1,380,000 | 1,350,000 | 1,380,000 | 10 | 3,450 |
| 2005-03-02 | 1,300,000 | 1,440,000 | 1,300,000 | 1,390,000 | 61 | 3,475 |
| 2005-03-01 | 1,290,000 | 1,290,000 | 1,290,000 | 1,290,000 | 1 | 3,225 |
| 2005-02-28 | 1,270,000 | 1,280,000 | 1,270,000 | 1,280,000 | 2 | 3,200 |
| 2005-02-25 | 1,240,000 | 1,240,000 | 1,240,000 | 1,240,000 | 3 | 3,100 |
| 2005-02-24 | 1,220,000 | 1,240,000 | 1,220,000 | 1,230,000 | 6 | 3,075 |
| 2005-02-23 | 1,250,000 | 1,250,000 | 1,210,000 | 1,250,000 | 8 | 3,125 |
| 2005-02-22 | 1,280,000 | 1,280,000 | 1,240,000 | 1,250,000 | 8 | 3,125 |
| 2005-02-21 | 1,260,000 | 1,270,000 | 1,260,000 | 1,270,000 | 5 | 3,175 |
| 2005-02-18 | 1,250,000 | 1,270,000 | 1,250,000 | 1,260,000 | 9 | 3,150 |
| 2005-02-17 | 1,280,000 | 1,280,000 | 1,280,000 | 1,280,000 | 6 | 3,200 |
| 2005-02-16 | 1,300,000 | 1,320,000 | 1,300,000 | 1,300,000 | 5 | 3,250 |
| 2005-02-15 | 1,350,000 | 1,350,000 | 1,300,000 | 1,300,000 | 18 | 3,250 |
| 2005-02-14 | 1,310,000 | 1,350,000 | 1,310,000 | 1,350,000 | 10 | 3,375 |
| 2005-02-10 | 1,310,000 | 1,330,000 | 1,310,000 | 1,330,000 | 5 | 3,325 |
| 2005-02-09 | 1,330,000 | 1,330,000 | 1,300,000 | 1,300,000 | 11 | 3,250 |
| 2005-02-08 | 1,310,000 | 1,320,000 | 1,300,000 | 1,320,000 | 10 | 3,300 |
| 2005-02-07 | 1,300,000 | 1,330,000 | 1,300,000 | 1,330,000 | 3 | 3,325 |
| 2005-02-04 | 1,370,000 | 1,380,000 | 1,330,000 | 1,350,000 | 18 | 3,375 |
| 2005-02-03 | 1,390,000 | 1,400,000 | 1,360,000 | 1,380,000 | 11 | 3,450 |
| 2005-02-02 | 1,400,000 | 1,410,000 | 1,380,000 | 1,390,000 | 27 | 3,475 |
| 2005-02-01 | 1,370,000 | 1,410,000 | 1,370,000 | 1,400,000 | 28 | 3,500 |
| 2005-01-31 | 1,300,000 | 1,370,000 | 1,300,000 | 1,360,000 | 41 | 3,400 |
| 2005-01-28 | 1,270,000 | 1,300,000 | 1,270,000 | 1,300,000 | 35 | 3,250 |
| 2005-01-27 | 1,250,000 | 1,330,000 | 1,250,000 | 1,300,000 | 29 | 3,250 |
| 2005-01-26 | 1,240,000 | 1,250,000 | 1,230,000 | 1,240,000 | 16 | 3,100 |
| 2005-01-25 | 1,330,000 | 1,340,000 | 1,230,000 | 1,240,000 | 33 | 3,100 |
| 2005-01-24 | 1,220,000 | 1,330,000 | 1,220,000 | 1,330,000 | 37 | 3,325 |
| 2005-01-21 | 1,210,000 | 1,250,000 | 1,210,000 | 1,250,000 | 19 | 3,125 |
| 2005-01-20 | 1,200,000 | 1,220,000 | 1,200,000 | 1,210,000 | 7 | 3,025 |
| 2005-01-19 | 1,180,000 | 1,220,000 | 1,180,000 | 1,200,000 | 31 | 3,000 |
| 2005-01-18 | 1,180,000 | 1,210,000 | 1,180,000 | 1,200,000 | 15 | 3,000 |
| 2005-01-17 | 1,200,000 | 1,210,000 | 1,140,000 | 1,200,000 | 52 | 3,000 |
| 2005-01-14 | 1,330,000 | 1,340,000 | 1,280,000 | 1,280,000 | 46 | 3,200 |
| 2005-01-13 | 1,320,000 | 1,400,000 | 1,300,000 | 1,350,000 | 38 | 3,375 |
| 2005-01-12 | 1,380,000 | 1,390,000 | 1,250,000 | 1,250,000 | 70 | 3,125 |
| 2005-01-11 | 1,330,000 | 1,460,000 | 1,330,000 | 1,370,000 | 100 | 3,425 |
| 2005-01-07 | 1,120,000 | 1,310,000 | 1,120,000 | 1,300,000 | 107 | 3,250 |
| 2005-01-06 | 1,050,000 | 1,100,000 | 1,050,000 | 1,100,000 | 48 | 2,750 |
| 2005-01-05 | 1,010,000 | 1,060,000 | 1,010,000 | 1,040,000 | 34 | 2,600 |
| 2005-01-04 | 1,020,000 | 1,020,000 | 1,010,000 | 1,010,000 | 16 | 2,525 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2006-05-26]1株→4株
