8887 (株)クミカ 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 | 158,000 | 159,000 | 154,000 | 155,000 | 456 | 775 |
| 2005-12-29 | 161,000 | 164,000 | 155,000 | 157,000 | 982 | 785 |
| 2005-12-28 | 150,000 | 160,000 | 150,000 | 160,000 | 1,365 | 800 |
| 2005-12-27 | 152,000 | 153,000 | 149,000 | 151,000 | 573 | 755 |
| 2005-12-26 | 149,000 | 152,000 | 148,000 | 151,000 | 725 | 755 |
| 2005-12-22 | 151,000 | 152,000 | 147,000 | 148,000 | 799 | 740 |
| 2005-12-21 | 148,000 | 154,000 | 148,000 | 152,000 | 1,004 | 760 |
| 2005-12-20 | 147,000 | 148,000 | 145,000 | 147,000 | 580 | 735 |
| 2005-12-19 | 144,000 | 150,000 | 144,000 | 148,000 | 854 | 740 |
| 2005-12-16 | 144,000 | 145,000 | 144,000 | 144,000 | 237 | 720 |
| 2005-12-15 | 145,000 | 146,000 | 143,000 | 145,000 | 383 | 725 |
| 2005-12-14 | 146,000 | 146,000 | 144,000 | 145,000 | 356 | 725 |
| 2005-12-13 | 146,000 | 147,000 | 144,000 | 146,000 | 561 | 730 |
| 2005-12-12 | 145,000 | 148,000 | 145,000 | 146,000 | 325 | 730 |
| 2005-12-09 | 144,000 | 147,000 | 144,000 | 145,000 | 184 | 725 |
| 2005-12-08 | 145,000 | 147,000 | 144,000 | 145,000 | 278 | 725 |
| 2005-12-07 | 146,000 | 147,000 | 145,000 | 145,000 | 173 | 725 |
| 2005-12-06 | 148,000 | 149,000 | 145,000 | 147,000 | 287 | 735 |
| 2005-12-05 | 150,000 | 151,000 | 147,000 | 149,000 | 288 | 745 |
| 2005-12-02 | 144,000 | 151,000 | 144,000 | 150,000 | 561 | 750 |
| 2005-12-01 | 142,000 | 145,000 | 142,000 | 144,000 | 300 | 720 |
| 2005-11-30 | 142,000 | 144,000 | 142,000 | 143,000 | 294 | 715 |
| 2005-11-29 | 144,000 | 145,000 | 140,000 | 142,000 | 775 | 710 |
| 2005-11-28 | 147,000 | 148,000 | 144,000 | 145,000 | 279 | 725 |
| 2005-11-25 | 142,000 | 149,000 | 140,000 | 147,000 | 697 | 735 |
| 2005-11-24 | 147,000 | 149,000 | 144,000 | 145,000 | 788 | 725 |
| 2005-11-22 | 151,000 | 152,000 | 146,000 | 149,000 | 1,353 | 745 |
| 2005-11-21 | 156,000 | 157,000 | 152,000 | 153,000 | 674 | 765 |
| 2005-11-18 | 161,000 | 162,000 | 156,000 | 156,000 | 314 | 780 |
| 2005-11-17 | 155,000 | 164,000 | 155,000 | 161,000 | 472 | 805 |
| 2005-11-16 | 159,000 | 160,000 | 154,000 | 156,000 | 595 | 780 |
| 2005-11-15 | 161,000 | 162,000 | 158,000 | 160,000 | 334 | 800 |
| 2005-11-14 | 161,000 | 164,000 | 160,000 | 162,000 | 269 | 810 |
| 2005-11-11 | 157,000 | 161,000 | 157,000 | 161,000 | 578 | 805 |
| 2005-11-10 | 160,000 | 162,000 | 156,000 | 158,000 | 707 | 790 |
| 2005-11-09 | 170,000 | 171,000 | 160,000 | 163,000 | 1,015 | 815 |
| 2005-11-08 | 174,000 | 177,000 | 170,000 | 171,000 | 848 | 855 |
| 2005-11-07 | 171,000 | 177,000 | 168,000 | 174,000 | 2,702 | 870 |
| 2005-11-04 | 164,000 | 170,000 | 164,000 | 170,000 | 851 | 850 |
| 2005-11-02 | 163,000 | 173,000 | 163,000 | 164,000 | 2,525 | 820 |
| 2005-11-01 | 162,000 | 163,000 | 155,000 | 163,000 | 1,515 | 815 |
| 2005-10-31 | 160,000 | 164,000 | 160,000 | 163,000 | 1,237 | 815 |
| 2005-10-28 | 165,000 | 166,000 | 159,000 | 161,000 | 1,457 | 805 |
| 2005-10-27 | 154,000 | 169,000 | 154,000 | 168,000 | 5,588 | 840 |
| 2005-10-26 | 159,000 | 162,000 | 154,000 | 155,000 | 1,771 | 775 |
| 2005-10-25 | 149,000 | 159,000 | 149,000 | 157,000 | 2,760 | 785 |
| 2005-10-24 | 147,000 | 149,000 | 147,000 | 149,000 | 262 | 745 |
| 2005-10-21 | 150,000 | 151,000 | 146,000 | 147,000 | 518 | 735 |
| 2005-10-20 | 144,000 | 150,000 | 144,000 | 150,000 | 398 | 750 |
| 2005-10-19 | 144,000 | 144,000 | 142,000 | 144,000 | 209 | 720 |
| 2005-10-18 | 148,000 | 149,000 | 144,000 | 145,000 | 402 | 725 |
| 2005-10-17 | 148,000 | 152,000 | 145,000 | 147,000 | 1,407 | 735 |
| 2005-10-14 | 138,000 | 141,000 | 138,000 | 141,000 | 338 | 705 |
| 2005-10-13 | 138,000 | 140,000 | 137,000 | 139,000 | 124 | 695 |
| 2005-10-12 | 137,000 | 139,000 | 137,000 | 138,000 | 133 | 690 |
| 2005-10-11 | 138,000 | 139,000 | 137,000 | 137,000 | 121 | 685 |
| 2005-10-07 | 138,000 | 139,000 | 137,000 | 139,000 | 188 | 695 |
| 2005-10-06 | 140,000 | 140,000 | 138,000 | 139,000 | 105 | 695 |
| 2005-10-05 | 140,000 | 142,000 | 140,000 | 140,000 | 159 | 700 |
| 2005-10-04 | 140,000 | 140,000 | 138,000 | 140,000 | 211 | 700 |
| 2005-10-03 | 138,000 | 140,000 | 137,000 | 138,000 | 184 | 690 |
| 2005-09-30 | 138,000 | 140,000 | 137,000 | 138,000 | 282 | 690 |
| 2005-09-29 | 135,000 | 137,000 | 134,000 | 137,000 | 422 | 685 |
| 2005-09-28 | 137,000 | 138,000 | 135,000 | 135,000 | 227 | 675 |
| 2005-09-27 | 139,000 | 140,000 | 136,000 | 137,000 | 279 | 685 |
| 2005-09-26 | 141,000 | 142,000 | 139,000 | 139,000 | 461 | 695 |
| 2005-09-22 | 141,000 | 142,000 | 140,000 | 141,000 | 252 | 705 |
| 2005-09-21 | 142,000 | 143,000 | 142,000 | 142,000 | 250 | 710 |
| 2005-09-20 | 143,000 | 144,000 | 142,000 | 142,000 | 157 | 710 |
| 2005-09-16 | 142,000 | 143,000 | 141,000 | 143,000 | 166 | 715 |
| 2005-09-15 | 143,000 | 144,000 | 141,000 | 142,000 | 266 | 710 |
| 2005-09-14 | 142,000 | 144,000 | 142,000 | 143,000 | 180 | 715 |
| 2005-09-13 | 145,000 | 146,000 | 143,000 | 144,000 | 148 | 720 |
| 2005-09-12 | 145,000 | 146,000 | 143,000 | 146,000 | 135 | 730 |
| 2005-09-09 | 143,000 | 146,000 | 142,000 | 145,000 | 120 | 725 |
| 2005-09-08 | 145,000 | 146,000 | 142,000 | 146,000 | 120 | 730 |
| 2005-09-07 | 142,000 | 145,000 | 141,000 | 145,000 | 251 | 725 |
| 2005-09-06 | 146,000 | 148,000 | 141,000 | 142,000 | 510 | 710 |
| 2005-09-05 | 143,000 | 145,000 | 143,000 | 145,000 | 182 | 725 |
| 2005-09-02 | 141,000 | 144,000 | 141,000 | 143,000 | 139 | 715 |
| 2005-09-01 | 140,000 | 142,000 | 140,000 | 141,000 | 253 | 705 |
| 2005-08-31 | 139,000 | 140,000 | 138,000 | 139,000 | 150 | 695 |
| 2005-08-30 | 141,000 | 142,000 | 140,000 | 140,000 | 329 | 700 |
| 2005-08-29 | 141,000 | 142,000 | 141,000 | 141,000 | 113 | 705 |
| 2005-08-26 | 144,000 | 144,000 | 142,000 | 142,000 | 135 | 710 |
| 2005-08-25 | 144,000 | 145,000 | 142,000 | 145,000 | 210 | 725 |
| 2005-08-24 | 145,000 | 146,000 | 144,000 | 145,000 | 189 | 725 |
| 2005-08-23 | 147,000 | 147,000 | 144,000 | 146,000 | 276 | 730 |
| 2005-08-22 | 145,000 | 150,000 | 145,000 | 147,000 | 296 | 735 |
| 2005-08-19 | 149,000 | 153,000 | 144,000 | 145,000 | 818 | 725 |
| 2005-08-18 | 146,000 | 150,000 | 144,000 | 149,000 | 911 | 745 |
| 2005-08-17 | 141,000 | 147,000 | 140,000 | 145,000 | 618 | 725 |
| 2005-08-16 | 141,000 | 144,000 | 140,000 | 143,000 | 272 | 715 |
| 2005-08-15 | 140,000 | 141,000 | 138,000 | 140,000 | 146 | 700 |
| 2005-08-12 | 141,000 | 142,000 | 139,000 | 140,000 | 170 | 700 |
| 2005-08-11 | 142,000 | 143,000 | 138,000 | 142,000 | 266 | 710 |
| 2005-08-10 | 140,000 | 145,000 | 140,000 | 143,000 | 550 | 715 |
| 2005-08-09 | 136,000 | 139,000 | 136,000 | 139,000 | 290 | 695 |
| 2005-08-08 | 135,000 | 137,000 | 132,000 | 137,000 | 382 | 685 |
| 2005-08-05 | 135,000 | 137,000 | 133,000 | 136,000 | 283 | 680 |
| 2005-08-04 | 136,000 | 137,000 | 131,000 | 136,000 | 546 | 680 |
| 2005-08-03 | 140,000 | 140,000 | 136,000 | 137,000 | 245 | 685 |
| 2005-08-02 | 142,000 | 144,000 | 140,000 | 140,000 | 324 | 700 |
| 2005-08-01 | 138,000 | 143,000 | 138,000 | 142,000 | 304 | 710 |
| 2005-07-29 | 142,000 | 144,000 | 137,000 | 138,000 | 1,038 | 690 |
| 2005-07-28 | 144,000 | 144,000 | 141,000 | 143,000 | 444 | 715 |
| 2005-07-27 | 144,000 | 145,000 | 143,000 | 144,000 | 622 | 720 |
| 2005-07-26 | 143,000 | 146,000 | 143,000 | 144,000 | 413 | 720 |
| 2005-07-25 | 146,000 | 148,000 | 143,000 | 144,000 | 517 | 720 |
| 2005-07-22 | 149,000 | 151,000 | 143,000 | 147,000 | 1,407 | 735 |
| 2005-07-21 | 151,000 | 153,000 | 150,000 | 150,000 | 627 | 750 |
| 2005-07-20 | 150,000 | 153,000 | 149,000 | 152,000 | 616 | 760 |
| 2005-07-19 | 154,000 | 155,000 | 149,000 | 151,000 | 1,027 | 755 |
| 2005-07-15 | 159,000 | 163,000 | 153,000 | 154,000 | 1,726 | 770 |
| 2005-07-14 | 166,000 | 173,000 | 155,000 | 158,000 | 9,355 | 790 |
| 2005-07-13 | 150,000 | 154,000 | 145,000 | 149,000 | 2,025 | 745 |
| 2005-07-12 | 163,000 | 169,000 | 148,000 | 150,000 | 7,000 | 750 |
| 2005-07-11 | 148,000 | 158,000 | 147,000 | 157,000 | 3,273 | 785 |
| 2005-07-08 | 143,000 | 153,000 | 143,000 | 145,000 | 2,383 | 725 |
| 2005-07-07 | 143,000 | 146,000 | 142,000 | 143,000 | 1,037 | 715 |
| 2005-07-06 | 139,000 | 146,000 | 138,000 | 143,000 | 907 | 715 |
| 2005-07-05 | 138,000 | 140,000 | 137,000 | 140,000 | 435 | 700 |
| 2005-07-04 | 135,000 | 140,000 | 134,000 | 138,000 | 569 | 690 |
| 2005-07-01 | 134,000 | 138,000 | 133,000 | 135,000 | 321 | 675 |
| 2005-06-30 | 140,000 | 141,000 | 134,000 | 135,000 | 624 | 675 |
| 2005-06-29 | 140,000 | 141,000 | 139,000 | 140,000 | 311 | 700 |
| 2005-06-28 | 143,000 | 144,000 | 138,000 | 140,000 | 628 | 700 |
| 2005-06-27 | 141,000 | 147,000 | 136,000 | 142,000 | 1,735 | 710 |
| 2005-06-24 | 133,000 | 143,000 | 131,000 | 142,000 | 2,281 | 710 |
| 2005-06-23 | 131,000 | 133,000 | 131,000 | 132,000 | 380 | 660 |
| 2005-06-22 | 130,000 | 131,000 | 129,000 | 131,000 | 250 | 655 |
| 2005-06-21 | 134,000 | 134,000 | 131,000 | 131,000 | 228 | 655 |
| 2005-06-20 | 133,000 | 135,000 | 130,000 | 134,000 | 312 | 670 |
| 2005-06-17 | 135,000 | 136,000 | 131,000 | 133,000 | 812 | 665 |
| 2005-06-16 | 128,000 | 136,000 | 128,000 | 135,000 | 1,098 | 675 |
| 2005-06-15 | 125,000 | 129,000 | 124,000 | 128,000 | 409 | 640 |
| 2005-06-14 | 126,000 | 127,000 | 125,000 | 125,000 | 483 | 625 |
| 2005-06-13 | 128,000 | 130,000 | 126,000 | 126,000 | 313 | 630 |
| 2005-06-10 | 127,000 | 129,000 | 127,000 | 128,000 | 327 | 640 |
| 2005-06-09 | 130,000 | 131,000 | 125,000 | 127,000 | 631 | 635 |
| 2005-06-08 | 131,000 | 132,000 | 129,000 | 130,000 | 739 | 650 |
| 2005-06-07 | 134,000 | 136,000 | 131,000 | 131,000 | 639 | 655 |
| 2005-06-06 | 132,000 | 135,000 | 132,000 | 134,000 | 423 | 670 |
| 2005-06-03 | 134,000 | 135,000 | 130,000 | 132,000 | 649 | 660 |
| 2005-06-02 | 138,000 | 140,000 | 134,000 | 134,000 | 633 | 670 |
| 2005-06-01 | 140,000 | 141,000 | 137,000 | 138,000 | 1,381 | 690 |
| 2005-05-31 | 130,000 | 142,000 | 130,000 | 142,000 | 3,381 | 710 |
| 2005-05-30 | 133,000 | 135,000 | 128,000 | 129,000 | 1,280 | 645 |
| 2005-05-27 | 136,000 | 139,000 | 128,000 | 132,000 | 2,072 | 660 |
| 2005-05-26 | 139,000 | 141,000 | 135,000 | 136,000 | 1,715 | 680 |
| 2005-05-25 | 150,000 | 151,000 | 142,000 | 143,000 | 3,369 | 715 |
| 2005-05-24 | 161,000 | 167,000 | 153,000 | 154,000 | 5,242 | 770 |
| 2005-05-23 | 158,000 | 181,000 | 158,000 | 170,000 | 14,324 | 850 |
| 2005-05-20 | 154,000 | 158,000 | 148,000 | 150,000 | 1,470 | 750 |
| 2005-05-19 | 152,000 | 155,000 | 147,000 | 155,000 | 3,220 | 775 |
| 2005-05-18 | 145,000 | 153,000 | 139,000 | 149,000 | 4,096 | 745 |
| 2005-05-17 | 160,000 | 161,000 | 140,000 | 144,000 | 5,175 | 720 |
| 2005-05-16 | 170,000 | 182,000 | 161,000 | 161,000 | 7,400 | 805 |
| 2005-05-13 | 206,000 | 212,000 | 163,000 | 170,000 | 22,678 | 850 |
| 2005-05-12 | 150,000 | 210,000 | 149,000 | 203,000 | 31,868 | 1,015 |
| 2005-05-11 | 136,000 | 146,000 | 136,000 | 143,000 | 5,673 | 715 |
| 2005-05-10 | 132,000 | 139,000 | 131,000 | 134,000 | 1,965 | 670 |
| 2005-05-09 | 129,000 | 132,000 | 129,000 | 131,000 | 487 | 655 |
| 2005-05-06 | 127,000 | 129,000 | 126,000 | 129,000 | 365 | 645 |
| 2005-05-02 | 125,000 | 127,000 | 123,000 | 127,000 | 420 | 635 |
| 2005-04-28 | 124,000 | 125,000 | 123,000 | 125,000 | 233 | 625 |
| 2005-04-27 | 123,000 | 125,000 | 122,000 | 124,000 | 1,256 | 620 |
| 2005-04-26 | 133,000 | 138,000 | 122,000 | 123,000 | 2,111 | 615 |
| 2005-04-25 | 131,000 | 132,000 | 130,000 | 132,000 | 254 | 660 |
| 2005-04-22 | 130,000 | 132,000 | 129,000 | 131,000 | 310 | 655 |
| 2005-04-21 | 130,000 | 132,000 | 127,000 | 129,000 | 447 | 645 |
| 2005-04-20 | 130,000 | 132,000 | 129,000 | 131,000 | 346 | 655 |
| 2005-04-19 | 126,000 | 131,000 | 126,000 | 130,000 | 205 | 650 |
| 2005-04-18 | 130,000 | 131,000 | 125,000 | 126,000 | 319 | 630 |
| 2005-04-15 | 130,000 | 131,000 | 128,000 | 131,000 | 282 | 655 |
| 2005-04-14 | 130,000 | 131,000 | 128,000 | 131,000 | 235 | 655 |
| 2005-04-13 | 130,000 | 131,000 | 129,000 | 130,000 | 148 | 650 |
| 2005-04-12 | 130,000 | 132,000 | 129,000 | 130,000 | 186 | 650 |
| 2005-04-11 | 131,000 | 132,000 | 130,000 | 130,000 | 182 | 650 |
| 2005-04-08 | 129,000 | 133,000 | 129,000 | 131,000 | 200 | 655 |
| 2005-04-07 | 133,000 | 134,000 | 128,000 | 129,000 | 738 | 645 |
| 2005-04-06 | 135,000 | 136,000 | 133,000 | 134,000 | 173 | 670 |
| 2005-04-05 | 138,000 | 139,000 | 132,000 | 135,000 | 696 | 675 |
| 2005-04-04 | 136,000 | 141,000 | 136,000 | 138,000 | 714 | 690 |
| 2005-04-01 | 129,000 | 137,000 | 129,000 | 136,000 | 1,177 | 680 |
| 2005-03-31 | 128,000 | 129,000 | 127,000 | 129,000 | 238 | 645 |
| 2005-03-30 | 128,000 | 128,000 | 126,000 | 128,000 | 335 | 640 |
| 2005-03-29 | 123,000 | 129,000 | 123,000 | 128,000 | 556 | 640 |
| 2005-03-28 | 123,000 | 124,000 | 122,000 | 124,000 | 151 | 620 |
| 2005-03-25 | 123,000 | 124,000 | 122,000 | 123,000 | 112 | 615 |
| 2005-03-24 | 122,000 | 123,000 | 121,000 | 123,000 | 155 | 615 |
| 2005-03-23 | 122,000 | 123,000 | 122,000 | 122,000 | 160 | 610 |
| 2005-03-22 | 123,000 | 124,000 | 123,000 | 123,000 | 215 | 615 |
| 2005-03-18 | 123,000 | 124,000 | 122,000 | 124,000 | 221 | 620 |
| 2005-03-17 | 122,000 | 123,000 | 122,000 | 123,000 | 226 | 615 |
| 2005-03-16 | 123,000 | 124,000 | 122,000 | 123,000 | 487 | 615 |
| 2005-03-15 | 125,000 | 126,000 | 122,000 | 123,000 | 806 | 615 |
| 2005-03-14 | 125,000 | 126,000 | 124,000 | 125,000 | 426 | 625 |
| 2005-03-11 | 126,000 | 127,000 | 125,000 | 126,000 | 333 | 630 |
| 2005-03-10 | 127,000 | 128,000 | 125,000 | 127,000 | 455 | 635 |
| 2005-03-09 | 128,000 | 129,000 | 126,000 | 128,000 | 475 | 640 |
| 2005-03-08 | 126,000 | 129,000 | 126,000 | 128,000 | 380 | 640 |
| 2005-03-07 | 125,000 | 127,000 | 125,000 | 126,000 | 155 | 630 |
| 2005-03-04 | 125,000 | 126,000 | 124,000 | 125,000 | 314 | 625 |
| 2005-03-03 | 126,000 | 126,000 | 124,000 | 126,000 | 400 | 630 |
| 2005-03-02 | 125,000 | 127,000 | 123,000 | 125,000 | 1,035 | 625 |
| 2005-03-01 | 122,000 | 130,000 | 122,000 | 125,000 | 1,188 | 625 |
| 2005-02-28 | 129,000 | 130,000 | 120,000 | 121,000 | 1,268 | 605 |
| 2005-02-25 | 129,000 | 130,000 | 128,000 | 129,000 | 361 | 645 |
| 2005-02-24 | 129,000 | 131,000 | 128,000 | 129,000 | 228 | 645 |
| 2005-02-23 | 130,000 | 132,000 | 130,000 | 130,000 | 70 | 650 |
| 2005-02-22 | 130,000 | 131,000 | 128,000 | 131,000 | 206 | 655 |
| 2005-02-21 | 130,000 | 131,000 | 129,000 | 130,000 | 181 | 650 |
| 2005-02-18 | 128,000 | 131,000 | 128,000 | 130,000 | 127 | 650 |
| 2005-02-17 | 130,000 | 132,000 | 128,000 | 128,000 | 262 | 640 |
| 2005-02-16 | 133,000 | 133,000 | 131,000 | 131,000 | 239 | 655 |
| 2005-02-15 | 132,000 | 134,000 | 132,000 | 133,000 | 136 | 665 |
| 2005-02-14 | 133,000 | 134,000 | 132,000 | 133,000 | 124 | 665 |
| 2005-02-10 | 133,000 | 135,000 | 133,000 | 133,000 | 126 | 665 |
| 2005-02-09 | 133,000 | 134,000 | 133,000 | 134,000 | 47 | 670 |
| 2005-02-08 | 133,000 | 134,000 | 133,000 | 134,000 | 57 | 670 |
| 2005-02-07 | 133,000 | 134,000 | 132,000 | 134,000 | 119 | 670 |
| 2005-02-04 | 139,000 | 140,000 | 133,000 | 134,000 | 378 | 670 |
| 2005-02-03 | 138,000 | 141,000 | 138,000 | 139,000 | 495 | 695 |
| 2005-02-02 | 133,000 | 137,000 | 133,000 | 137,000 | 292 | 685 |
| 2005-02-01 | 128,000 | 134,000 | 128,000 | 134,000 | 540 | 670 |
| 2005-01-31 | 128,000 | 130,000 | 128,000 | 128,000 | 361 | 640 |
| 2005-01-28 | 129,000 | 130,000 | 128,000 | 129,000 | 501 | 645 |
| 2005-01-27 | 131,000 | 132,000 | 128,000 | 130,000 | 540 | 650 |
| 2005-01-26 | 131,000 | 132,000 | 129,000 | 132,000 | 491 | 660 |
| 2005-01-25 | 134,000 | 135,000 | 128,000 | 132,000 | 1,890 | 660 |
| 2005-01-24 | 135,000 | 139,000 | 134,000 | 135,000 | 588 | 675 |
| 2005-01-21 | 141,000 | 142,000 | 134,000 | 135,000 | 1,434 | 675 |
| 2005-01-20 | 147,000 | 148,000 | 141,000 | 142,000 | 426 | 710 |
| 2005-01-19 | 148,000 | 151,000 | 146,000 | 147,000 | 567 | 735 |
| 2005-01-18 | 141,000 | 148,000 | 141,000 | 146,000 | 927 | 730 |
| 2005-01-17 | 138,000 | 142,000 | 138,000 | 140,000 | 262 | 700 |
| 2005-01-14 | 136,000 | 137,000 | 134,000 | 136,000 | 124 | 680 |
| 2005-01-13 | 136,000 | 137,000 | 134,000 | 137,000 | 171 | 685 |
| 2005-01-12 | 142,000 | 142,000 | 136,000 | 136,000 | 228 | 680 |
| 2005-01-11 | 138,000 | 142,000 | 137,000 | 139,000 | 515 | 695 |
| 2005-01-07 | 130,000 | 137,000 | 130,000 | 136,000 | 305 | 680 |
| 2005-01-06 | 129,000 | 130,000 | 128,000 | 130,000 | 110 | 650 |
| 2005-01-05 | 130,000 | 131,000 | 128,000 | 129,000 | 345 | 645 |
| 2005-01-04 | 132,000 | 133,000 | 128,000 | 131,000 | 110 | 655 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-11-28]1株→2株 [2001-11-27]1株→5株 [2001-05-28]1株→2株
