8890 (株)レーサム 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 | 290,000 | 290,000 | 275,000 | 280,000 | 2,747 | 2,800 |
| 2005-12-29 | 300,000 | 304,000 | 286,000 | 289,000 | 3,564 | 2,890 |
| 2005-12-28 | 295,000 | 307,000 | 294,000 | 297,000 | 4,615 | 2,970 |
| 2005-12-27 | 298,000 | 314,000 | 292,000 | 298,000 | 8,660 | 2,980 |
| 2005-12-26 | 291,000 | 296,000 | 285,000 | 295,000 | 5,478 | 2,950 |
| 2005-12-22 | 285,000 | 291,000 | 278,000 | 283,000 | 5,764 | 2,830 |
| 2005-12-21 | 273,000 | 296,000 | 270,000 | 277,000 | 16,663 | 2,770 |
| 2005-12-20 | 269,000 | 277,000 | 260,000 | 265,000 | 9,849 | 2,650 |
| 2005-12-19 | 254,000 | 274,000 | 253,000 | 265,000 | 9,701 | 2,650 |
| 2005-12-16 | 261,000 | 261,000 | 252,000 | 253,000 | 2,561 | 2,530 |
| 2005-12-15 | 248,000 | 263,000 | 245,000 | 262,000 | 5,930 | 2,620 |
| 2005-12-14 | 243,000 | 251,000 | 242,000 | 250,000 | 3,396 | 2,500 |
| 2005-12-13 | 242,000 | 242,000 | 238,000 | 239,000 | 1,348 | 2,390 |
| 2005-12-12 | 242,000 | 244,000 | 238,000 | 239,000 | 2,004 | 2,390 |
| 2005-12-09 | 240,000 | 247,000 | 238,000 | 241,000 | 2,184 | 2,410 |
| 2005-12-08 | 247,000 | 250,000 | 238,000 | 240,000 | 1,994 | 2,400 |
| 2005-12-07 | 254,000 | 256,000 | 245,000 | 250,000 | 4,253 | 2,500 |
| 2005-12-06 | 242,000 | 252,000 | 240,000 | 252,000 | 2,381 | 2,520 |
| 2005-12-05 | 246,000 | 246,000 | 240,000 | 244,000 | 1,547 | 2,440 |
| 2005-12-02 | 251,000 | 252,000 | 245,000 | 246,000 | 2,517 | 2,460 |
| 2005-12-01 | 240,000 | 255,000 | 238,000 | 252,000 | 5,991 | 2,520 |
| 2005-11-30 | 237,000 | 242,000 | 236,000 | 238,000 | 1,331 | 2,380 |
| 2005-11-29 | 235,000 | 243,000 | 231,000 | 240,000 | 2,421 | 2,400 |
| 2005-11-28 | 235,000 | 243,000 | 231,000 | 234,000 | 1,943 | 2,340 |
| 2005-11-25 | 228,000 | 241,000 | 226,000 | 238,000 | 3,103 | 2,380 |
| 2005-11-24 | 235,000 | 237,000 | 228,000 | 229,000 | 3,126 | 2,290 |
| 2005-11-22 | 242,000 | 249,000 | 232,000 | 236,000 | 4,304 | 2,360 |
| 2005-11-21 | 244,000 | 263,000 | 242,000 | 245,000 | 8,147 | 2,450 |
| 2005-11-18 | 251,000 | 265,000 | 240,000 | 247,000 | 10,502 | 2,470 |
| 2005-11-17 | 224,000 | 261,000 | 220,000 | 255,000 | 25,911 | 2,550 |
| 2005-11-16 | 220,000 | 224,000 | 218,000 | 221,000 | 3,803 | 2,210 |
| 2005-11-15 | 213,000 | 224,000 | 211,000 | 223,000 | 8,028 | 2,230 |
| 2005-11-14 | 207,000 | 225,000 | 206,000 | 214,000 | 15,875 | 2,140 |
| 2005-11-11 | 193,000 | 204,000 | 193,000 | 204,000 | 6,450 | 2,040 |
| 2005-11-10 | 193,000 | 194,000 | 190,000 | 192,000 | 1,470 | 1,920 |
| 2005-11-09 | 195,000 | 196,000 | 192,000 | 193,000 | 1,752 | 1,930 |
| 2005-11-08 | 200,000 | 201,000 | 190,000 | 193,000 | 2,018 | 1,930 |
| 2005-11-07 | 199,000 | 201,000 | 197,000 | 198,000 | 1,888 | 1,980 |
| 2005-11-04 | 202,000 | 202,000 | 197,000 | 199,000 | 2,867 | 1,990 |
| 2005-11-02 | 203,000 | 204,000 | 199,000 | 202,000 | 3,193 | 2,020 |
| 2005-11-01 | 201,000 | 205,000 | 197,000 | 204,000 | 6,732 | 2,040 |
| 2005-10-31 | 195,000 | 197,000 | 191,000 | 196,000 | 2,165 | 1,960 |
| 2005-10-28 | 193,000 | 194,000 | 187,000 | 193,000 | 2,572 | 1,930 |
| 2005-10-27 | 198,000 | 199,000 | 194,000 | 196,000 | 3,238 | 1,960 |
| 2005-10-26 | 200,000 | 205,000 | 193,000 | 195,000 | 15,561 | 1,950 |
| 2005-10-25 | 181,000 | 202,000 | 180,000 | 202,000 | 28,475 | 2,020 |
| 2005-10-24 | 178,000 | 178,000 | 171,000 | 172,000 | 3,957 | 1,720 |
| 2005-10-21 | 182,000 | 182,000 | 172,000 | 178,000 | 6,287 | 1,780 |
| 2005-10-20 | 186,000 | 192,000 | 183,000 | 186,000 | 4,161 | 1,860 |
| 2005-10-19 | 189,000 | 195,000 | 189,000 | 195,000 | 2,460 | 1,950 |
| 2005-10-18 | 195,000 | 195,000 | 187,000 | 191,000 | 3,329 | 1,910 |
| 2005-10-17 | 194,000 | 197,000 | 191,000 | 193,000 | 5,072 | 1,930 |
| 2005-10-14 | 183,000 | 191,000 | 179,000 | 189,000 | 4,375 | 1,890 |
| 2005-10-13 | 173,000 | 183,000 | 172,000 | 182,000 | 4,257 | 1,820 |
| 2005-10-12 | 177,000 | 177,000 | 171,000 | 173,000 | 2,185 | 1,730 |
| 2005-10-11 | 174,000 | 178,000 | 172,000 | 178,000 | 1,047 | 1,780 |
| 2005-10-07 | 172,000 | 174,000 | 172,000 | 174,000 | 894 | 1,740 |
| 2005-10-06 | 180,000 | 180,000 | 171,000 | 175,000 | 1,883 | 1,750 |
| 2005-10-05 | 186,000 | 186,000 | 180,000 | 182,000 | 949 | 1,820 |
| 2005-10-04 | 185,000 | 188,000 | 184,000 | 186,000 | 1,464 | 1,860 |
| 2005-10-03 | 180,000 | 184,000 | 178,000 | 183,000 | 1,170 | 1,830 |
| 2005-09-30 | 166,000 | 183,000 | 165,000 | 181,000 | 1,666 | 1,810 |
| 2005-09-29 | 173,000 | 176,000 | 167,000 | 169,000 | 2,211 | 1,690 |
| 2005-09-28 | 181,000 | 184,000 | 176,000 | 176,000 | 1,451 | 1,760 |
| 2005-09-27 | 186,000 | 187,000 | 181,000 | 184,000 | 1,256 | 1,840 |
| 2005-09-26 | 187,000 | 190,000 | 186,000 | 187,000 | 886 | 1,870 |
| 2005-09-22 | 186,000 | 187,000 | 184,000 | 186,000 | 1,423 | 1,860 |
| 2005-09-21 | 191,000 | 192,000 | 187,000 | 188,000 | 1,590 | 1,880 |
| 2005-09-20 | 197,000 | 198,000 | 192,000 | 193,000 | 1,298 | 1,930 |
| 2005-09-16 | 198,000 | 200,000 | 195,000 | 196,000 | 983 | 1,960 |
| 2005-09-15 | 196,000 | 198,000 | 195,000 | 198,000 | 1,112 | 1,980 |
| 2005-09-14 | 198,000 | 198,000 | 193,000 | 198,000 | 1,492 | 1,980 |
| 2005-09-13 | 192,000 | 201,000 | 191,000 | 199,000 | 3,891 | 1,990 |
| 2005-09-12 | 189,000 | 192,000 | 187,000 | 191,000 | 1,204 | 1,910 |
| 2005-09-09 | 186,000 | 188,000 | 184,000 | 186,000 | 1,027 | 1,860 |
| 2005-09-08 | 188,000 | 189,000 | 185,000 | 187,000 | 1,171 | 1,870 |
| 2005-09-07 | 191,000 | 192,000 | 188,000 | 189,000 | 1,120 | 1,890 |
| 2005-09-06 | 195,000 | 196,000 | 190,000 | 191,000 | 1,402 | 1,910 |
| 2005-09-05 | 192,000 | 196,000 | 191,000 | 196,000 | 1,842 | 1,960 |
| 2005-09-02 | 193,000 | 195,000 | 190,000 | 192,000 | 2,077 | 1,920 |
| 2005-09-01 | 190,000 | 198,000 | 190,000 | 196,000 | 3,730 | 1,960 |
| 2005-08-31 | 188,000 | 188,000 | 185,000 | 186,000 | 1,495 | 1,860 |
| 2005-08-30 | 188,000 | 191,000 | 186,000 | 187,000 | 1,372 | 1,870 |
| 2005-08-29 | 191,000 | 194,000 | 186,000 | 189,000 | 2,230 | 1,890 |
| 2005-08-26 | 192,000 | 193,000 | 188,000 | 191,000 | 2,249 | 1,910 |
| 2005-08-25 | 199,000 | 201,000 | 194,000 | 195,000 | 1,726 | 1,950 |
| 2005-08-24 | 205,000 | 207,000 | 200,000 | 202,000 | 1,068 | 2,020 |
| 2005-08-23 | 212,000 | 214,000 | 207,000 | 208,000 | 1,396 | 2,080 |
| 2005-08-22 | 207,000 | 211,000 | 206,000 | 209,000 | 707 | 2,090 |
| 2005-08-19 | 208,000 | 209,000 | 205,000 | 206,000 | 337 | 2,060 |
| 2005-08-18 | 206,000 | 210,000 | 206,000 | 208,000 | 430 | 2,080 |
| 2005-08-17 | 204,000 | 211,000 | 204,000 | 210,000 | 1,277 | 2,100 |
| 2005-08-16 | 203,000 | 205,000 | 202,000 | 204,000 | 410 | 2,040 |
| 2005-08-15 | 202,000 | 203,000 | 199,000 | 202,000 | 415 | 2,020 |
| 2005-08-12 | 205,000 | 207,000 | 200,000 | 201,000 | 876 | 2,010 |
| 2005-08-11 | 207,000 | 207,000 | 201,000 | 203,000 | 1,033 | 2,030 |
| 2005-08-10 | 210,000 | 212,000 | 207,000 | 207,000 | 996 | 2,070 |
| 2005-08-09 | 201,000 | 210,000 | 201,000 | 209,000 | 1,011 | 2,090 |
| 2005-08-08 | 193,000 | 204,000 | 188,000 | 204,000 | 1,361 | 2,040 |
| 2005-08-05 | 205,000 | 210,000 | 203,000 | 204,000 | 592 | 2,040 |
| 2005-08-04 | 206,000 | 210,000 | 202,000 | 205,000 | 989 | 2,050 |
| 2005-08-03 | 222,000 | 223,000 | 213,000 | 213,000 | 724 | 2,130 |
| 2005-08-02 | 227,000 | 227,000 | 220,000 | 220,000 | 1,053 | 2,200 |
| 2005-08-01 | 217,000 | 228,000 | 216,000 | 227,000 | 2,998 | 2,270 |
| 2005-07-29 | 213,000 | 217,000 | 213,000 | 216,000 | 878 | 2,160 |
| 2005-07-28 | 218,000 | 219,000 | 214,000 | 215,000 | 627 | 2,150 |
| 2005-07-27 | 220,000 | 221,000 | 216,000 | 216,000 | 991 | 2,160 |
| 2005-07-26 | 221,000 | 222,000 | 215,000 | 216,000 | 1,220 | 2,160 |
| 2005-07-25 | 220,000 | 221,000 | 216,000 | 221,000 | 735 | 2,210 |
| 2005-07-22 | 215,000 | 220,000 | 214,000 | 220,000 | 736 | 2,200 |
| 2005-07-21 | 223,000 | 223,000 | 216,000 | 217,000 | 779 | 2,170 |
| 2005-07-20 | 228,000 | 228,000 | 220,000 | 223,000 | 1,339 | 2,230 |
| 2005-07-19 | 230,000 | 232,000 | 225,000 | 228,000 | 1,533 | 2,280 |
| 2005-07-15 | 228,000 | 235,000 | 224,000 | 234,000 | 2,802 | 2,340 |
| 2005-07-14 | 231,000 | 238,000 | 221,000 | 226,000 | 6,219 | 2,260 |
| 2005-07-13 | 219,000 | 233,000 | 219,000 | 233,000 | 9,003 | 2,330 |
| 2005-07-12 | 219,000 | 222,000 | 215,000 | 216,000 | 1,133 | 2,160 |
| 2005-07-11 | 219,000 | 221,000 | 215,000 | 218,000 | 1,038 | 2,180 |
| 2005-07-08 | 214,000 | 218,000 | 213,000 | 217,000 | 891 | 2,170 |
| 2005-07-07 | 215,000 | 221,000 | 213,000 | 216,000 | 1,489 | 2,160 |
| 2005-07-06 | 209,000 | 222,000 | 208,000 | 218,000 | 3,028 | 2,180 |
| 2005-07-05 | 208,000 | 212,000 | 208,000 | 208,000 | 971 | 2,080 |
| 2005-07-04 | 209,000 | 212,000 | 206,000 | 208,000 | 840 | 2,080 |
| 2005-07-01 | 206,000 | 209,000 | 205,000 | 209,000 | 622 | 2,090 |
| 2005-06-30 | 210,000 | 210,000 | 206,000 | 208,000 | 384 | 2,080 |
| 2005-06-29 | 212,000 | 212,000 | 208,000 | 209,000 | 722 | 2,090 |
| 2005-06-28 | 210,000 | 217,000 | 209,000 | 209,000 | 1,787 | 2,090 |
| 2005-06-27 | 208,000 | 212,000 | 206,000 | 210,000 | 824 | 2,100 |
| 2005-06-24 | 206,000 | 215,000 | 206,000 | 211,000 | 2,857 | 2,110 |
| 2005-06-23 | 206,000 | 216,000 | 205,000 | 212,000 | 4,482 | 2,120 |
| 2005-06-22 | 194,000 | 208,000 | 193,000 | 203,000 | 3,852 | 2,030 |
| 2005-06-21 | 194,000 | 195,000 | 192,000 | 193,000 | 306 | 1,930 |
| 2005-06-20 | 193,000 | 196,000 | 192,000 | 195,000 | 1,141 | 1,950 |
| 2005-06-17 | 191,000 | 191,000 | 189,000 | 190,000 | 207 | 1,900 |
| 2005-06-16 | 191,000 | 193,000 | 190,000 | 192,000 | 426 | 1,920 |
| 2005-06-15 | 186,000 | 188,000 | 185,000 | 188,000 | 209 | 1,880 |
| 2005-06-14 | 188,000 | 188,000 | 186,000 | 186,000 | 161 | 1,860 |
| 2005-06-13 | 189,000 | 189,000 | 185,000 | 187,000 | 567 | 1,870 |
| 2005-06-10 | 183,000 | 190,000 | 183,000 | 190,000 | 854 | 1,900 |
| 2005-06-09 | 185,000 | 187,000 | 183,000 | 183,000 | 526 | 1,830 |
| 2005-06-08 | 188,000 | 190,000 | 185,000 | 186,000 | 732 | 1,860 |
| 2005-06-07 | 193,000 | 194,000 | 189,000 | 190,000 | 553 | 1,900 |
| 2005-06-06 | 197,000 | 197,000 | 192,000 | 194,000 | 372 | 1,940 |
| 2005-06-03 | 198,000 | 198,000 | 192,000 | 198,000 | 570 | 1,980 |
| 2005-06-02 | 193,000 | 198,000 | 193,000 | 197,000 | 833 | 1,970 |
| 2005-06-01 | 192,000 | 196,000 | 191,000 | 193,000 | 951 | 1,930 |
| 2005-05-31 | 185,000 | 195,000 | 182,000 | 195,000 | 746 | 1,950 |
| 2005-05-30 | 188,000 | 189,000 | 185,000 | 186,000 | 463 | 1,860 |
| 2005-05-27 | 190,000 | 191,000 | 188,000 | 189,000 | 446 | 1,890 |
| 2005-05-26 | 188,000 | 190,000 | 186,000 | 188,000 | 463 | 1,880 |
| 2005-05-25 | 195,000 | 195,000 | 187,000 | 190,000 | 718 | 1,900 |
| 2005-05-24 | 199,000 | 199,000 | 192,000 | 194,000 | 731 | 1,940 |
| 2005-05-23 | 200,000 | 201,000 | 196,000 | 197,000 | 1,370 | 1,970 |
| 2005-05-20 | 197,000 | 200,000 | 193,000 | 196,000 | 1,126 | 1,960 |
| 2005-05-19 | 191,000 | 201,000 | 188,000 | 194,000 | 3,257 | 1,940 |
| 2005-05-18 | 185,000 | 191,000 | 182,000 | 189,000 | 1,130 | 1,890 |
| 2005-05-17 | 199,000 | 203,000 | 180,000 | 182,000 | 3,548 | 1,820 |
| 2005-05-16 | 198,000 | 223,000 | 189,000 | 193,000 | 16,237 | 1,930 |
| 2005-05-13 | 194,000 | 202,000 | 189,000 | 198,000 | 4,312 | 1,980 |
| 2005-05-12 | 190,000 | 198,000 | 188,000 | 194,000 | 5,534 | 1,940 |
| 2005-05-11 | 182,000 | 189,000 | 182,000 | 189,000 | 788 | 1,890 |
| 2005-05-10 | 193,000 | 194,000 | 182,000 | 185,000 | 1,488 | 1,850 |
| 2005-05-09 | 192,000 | 192,000 | 185,000 | 188,000 | 1,208 | 1,880 |
| 2005-05-06 | 185,000 | 196,000 | 184,000 | 189,000 | 4,954 | 1,890 |
| 2005-05-02 | 182,000 | 184,000 | 180,000 | 184,000 | 773 | 1,840 |
| 2005-04-28 | 183,000 | 185,000 | 180,000 | 184,000 | 793 | 1,840 |
| 2005-04-27 | 183,000 | 186,000 | 179,000 | 183,000 | 2,242 | 1,830 |
| 2005-04-26 | 174,000 | 188,000 | 173,000 | 185,000 | 6,323 | 1,850 |
| 2005-04-25 | 169,000 | 174,000 | 167,000 | 173,000 | 857 | 1,730 |
| 2005-04-22 | 172,000 | 173,000 | 169,000 | 170,000 | 989 | 1,700 |
| 2005-04-21 | 166,000 | 168,000 | 163,000 | 168,000 | 391 | 1,680 |
| 2005-04-20 | 173,000 | 174,000 | 167,000 | 169,000 | 603 | 1,690 |
| 2005-04-19 | 176,000 | 178,000 | 168,000 | 173,000 | 1,642 | 1,730 |
| 2005-04-18 | 170,000 | 170,000 | 161,000 | 167,000 | 1,075 | 1,670 |
| 2005-04-15 | 171,000 | 175,000 | 171,000 | 173,000 | 573 | 1,730 |
| 2005-04-14 | 168,000 | 175,000 | 167,000 | 175,000 | 602 | 1,750 |
| 2005-04-13 | 171,000 | 173,000 | 168,000 | 169,000 | 720 | 1,690 |
| 2005-04-12 | 174,000 | 176,000 | 171,000 | 171,000 | 779 | 1,710 |
| 2005-04-11 | 176,000 | 177,000 | 173,000 | 176,000 | 313 | 1,760 |
| 2005-04-08 | 176,000 | 180,000 | 175,000 | 176,000 | 684 | 1,760 |
| 2005-04-07 | 177,000 | 178,000 | 173,000 | 174,000 | 1,276 | 1,740 |
| 2005-04-06 | 179,000 | 183,000 | 178,000 | 180,000 | 737 | 1,800 |
| 2005-04-05 | 182,000 | 189,000 | 177,000 | 181,000 | 3,945 | 1,810 |
| 2005-04-04 | 182,000 | 182,000 | 174,000 | 180,000 | 1,053 | 1,800 |
| 2005-04-01 | 174,000 | 182,000 | 169,000 | 182,000 | 1,867 | 1,820 |
| 2005-03-31 | 175,000 | 176,000 | 170,000 | 171,000 | 551 | 1,710 |
| 2005-03-30 | 172,000 | 176,000 | 171,000 | 174,000 | 734 | 1,740 |
| 2005-03-29 | 177,000 | 179,000 | 172,000 | 173,000 | 499 | 1,730 |
| 2005-03-28 | 171,000 | 180,000 | 166,000 | 180,000 | 1,046 | 1,800 |
| 2005-03-25 | 173,000 | 174,000 | 168,000 | 171,000 | 542 | 1,710 |
| 2005-03-24 | 175,000 | 177,000 | 172,000 | 174,000 | 426 | 1,740 |
| 2005-03-23 | 180,000 | 180,000 | 171,000 | 177,000 | 875 | 1,770 |
| 2005-03-22 | 178,000 | 182,000 | 175,000 | 180,000 | 2,235 | 1,800 |
| 2005-03-18 | 175,000 | 184,000 | 175,000 | 178,000 | 2,431 | 1,780 |
| 2005-03-17 | 172,000 | 174,000 | 169,000 | 172,000 | 761 | 1,720 |
| 2005-03-16 | 172,000 | 177,000 | 170,000 | 174,000 | 960 | 1,740 |
| 2005-03-15 | 183,000 | 183,000 | 170,000 | 173,000 | 2,066 | 1,730 |
| 2005-03-14 | 185,000 | 186,000 | 179,000 | 180,000 | 4,170 | 1,800 |
| 2005-03-11 | 163,000 | 190,000 | 163,000 | 186,000 | 13,190 | 1,860 |
| 2005-03-10 | 161,000 | 164,000 | 160,000 | 161,000 | 1,521 | 1,610 |
| 2005-03-09 | 159,000 | 161,000 | 158,000 | 160,000 | 574 | 1,600 |
| 2005-03-08 | 162,000 | 162,000 | 160,000 | 160,000 | 154 | 1,600 |
| 2005-03-07 | 161,000 | 164,000 | 160,000 | 162,000 | 633 | 1,620 |
| 2005-03-04 | 160,000 | 161,000 | 159,000 | 159,000 | 406 | 1,590 |
| 2005-03-03 | 162,000 | 163,000 | 161,000 | 162,000 | 233 | 1,620 |
| 2005-03-02 | 164,000 | 166,000 | 162,000 | 164,000 | 463 | 1,640 |
| 2005-03-01 | 166,000 | 166,000 | 162,000 | 164,000 | 253 | 1,640 |
| 2005-02-28 | 165,000 | 167,000 | 163,000 | 166,000 | 404 | 1,660 |
| 2005-02-25 | 164,000 | 167,000 | 162,000 | 165,000 | 943 | 1,650 |
| 2005-02-24 | 159,000 | 163,000 | 157,000 | 163,000 | 457 | 1,630 |
| 2005-02-23 | 158,000 | 159,000 | 154,000 | 157,000 | 477 | 1,570 |
| 2005-02-22 | 158,000 | 159,000 | 156,000 | 159,000 | 234 | 1,590 |
| 2005-02-21 | 158,000 | 160,000 | 155,000 | 158,000 | 455 | 1,580 |
| 2005-02-18 | 160,000 | 160,000 | 156,000 | 157,000 | 480 | 1,570 |
| 2005-02-17 | 157,000 | 162,000 | 155,000 | 162,000 | 601 | 1,620 |
| 2005-02-16 | 165,000 | 168,000 | 160,000 | 160,000 | 1,252 | 1,600 |
| 2005-02-15 | 167,000 | 168,000 | 163,000 | 167,000 | 928 | 1,670 |
| 2005-02-14 | 161,000 | 167,000 | 161,000 | 167,000 | 1,026 | 1,670 |
| 2005-02-10 | 164,000 | 164,000 | 161,000 | 164,000 | 463 | 1,640 |
| 2005-02-09 | 162,000 | 164,000 | 160,000 | 164,000 | 306 | 1,640 |
| 2005-02-08 | 165,000 | 166,000 | 162,000 | 162,000 | 437 | 1,620 |
| 2005-02-07 | 167,000 | 167,000 | 162,000 | 163,000 | 354 | 1,630 |
| 2005-02-04 | 169,000 | 169,000 | 162,000 | 167,000 | 1,004 | 1,670 |
| 2005-02-03 | 172,000 | 172,000 | 165,000 | 170,000 | 2,680 | 1,700 |
| 2005-02-02 | 164,000 | 171,000 | 164,000 | 170,000 | 2,779 | 1,700 |
| 2005-02-01 | 165,000 | 167,000 | 164,000 | 164,000 | 2,024 | 1,640 |
| 2005-01-31 | 163,000 | 165,000 | 160,000 | 165,000 | 2,157 | 1,650 |
| 2005-01-28 | 156,000 | 161,000 | 156,000 | 160,000 | 1,028 | 1,600 |
| 2005-01-27 | 156,000 | 158,000 | 153,000 | 155,000 | 1,070 | 1,550 |
| 2005-01-26 | 161,000 | 161,000 | 157,000 | 158,000 | 999 | 1,580 |
| 2005-01-25 | 164,000 | 164,000 | 158,000 | 160,000 | 1,224 | 1,600 |
| 2005-01-24 | 161,000 | 165,000 | 158,000 | 164,000 | 1,675 | 1,640 |
| 2005-01-21 | 159,000 | 163,000 | 158,000 | 159,000 | 1,326 | 1,590 |
| 2005-01-20 | 163,000 | 164,000 | 162,000 | 163,000 | 645 | 1,630 |
| 2005-01-19 | 168,000 | 174,000 | 163,000 | 167,000 | 3,069 | 1,670 |
| 2005-01-18 | 171,000 | 174,000 | 164,000 | 168,000 | 2,986 | 1,680 |
| 2005-01-17 | 159,000 | 172,000 | 158,000 | 171,000 | 4,624 | 1,710 |
| 2005-01-14 | 155,000 | 159,000 | 153,000 | 158,000 | 812 | 1,580 |
| 2005-01-13 | 159,000 | 163,000 | 156,000 | 158,000 | 1,262 | 1,580 |
| 2005-01-12 | 160,000 | 162,000 | 157,000 | 159,000 | 1,969 | 1,590 |
| 2005-01-11 | 153,000 | 159,000 | 153,000 | 157,000 | 1,328 | 1,570 |
| 2005-01-07 | 155,000 | 155,000 | 149,000 | 152,000 | 548 | 1,520 |
| 2005-01-06 | 153,000 | 155,000 | 150,000 | 154,000 | 709 | 1,540 |
| 2005-01-05 | 151,000 | 157,000 | 150,000 | 154,000 | 1,516 | 1,540 |
| 2005-01-04 | 149,000 | 152,000 | 148,000 | 152,000 | 423 | 1,520 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-02-25]1株→10株
