8929 (株)青山財産ネットワークス 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 | 1,030,000 | 1,040,000 | 1,010,000 | 1,030,000 | 253 | 1,287.50 |
| 2005-12-29 | 1,050,000 | 1,050,000 | 1,030,000 | 1,030,000 | 382 | 1,287.50 |
| 2005-12-28 | 1,000,000 | 1,070,000 | 993,000 | 1,060,000 | 1,062 | 1,325 |
| 2005-12-27 | 1,000,000 | 1,010,000 | 988,000 | 1,010,000 | 357 | 1,262.50 |
| 2005-12-26 | 1,000,000 | 1,030,000 | 998,000 | 1,010,000 | 233 | 1,262.50 |
| 2005-12-22 | 1,030,000 | 1,040,000 | 990,000 | 1,020,000 | 400 | 1,275 |
| 2005-12-21 | 999,000 | 1,080,000 | 981,000 | 1,020,000 | 1,526 | 1,275 |
| 2005-12-20 | 981,000 | 1,020,000 | 965,000 | 980,000 | 520 | 1,225 |
| 2005-12-19 | 955,000 | 982,000 | 950,000 | 958,000 | 210 | 1,197.50 |
| 2005-12-16 | 950,000 | 964,000 | 950,000 | 955,000 | 60 | 1,193.75 |
| 2005-12-15 | 960,000 | 960,000 | 939,000 | 950,000 | 103 | 1,187.50 |
| 2005-12-14 | 964,000 | 975,000 | 958,000 | 965,000 | 171 | 1,206.25 |
| 2005-12-13 | 967,000 | 977,000 | 957,000 | 966,000 | 52 | 1,207.50 |
| 2005-12-12 | 981,000 | 985,000 | 960,000 | 967,000 | 166 | 1,208.75 |
| 2005-12-09 | 967,000 | 1,000,000 | 960,000 | 967,000 | 572 | 1,208.75 |
| 2005-12-08 | 965,000 | 976,000 | 955,000 | 957,000 | 104 | 1,196.25 |
| 2005-12-07 | 950,000 | 984,000 | 946,000 | 955,000 | 282 | 1,193.75 |
| 2005-12-06 | 950,000 | 951,000 | 937,000 | 945,000 | 102 | 1,181.25 |
| 2005-12-05 | 944,000 | 958,000 | 937,000 | 943,000 | 258 | 1,178.75 |
| 2005-12-02 | 910,000 | 945,000 | 908,000 | 929,000 | 347 | 1,161.25 |
| 2005-12-01 | 908,000 | 908,000 | 902,000 | 903,000 | 35 | 1,128.75 |
| 2005-11-30 | 908,000 | 908,000 | 900,000 | 908,000 | 26 | 1,135 |
| 2005-11-29 | 906,000 | 908,000 | 901,000 | 908,000 | 58 | 1,135 |
| 2005-11-28 | 891,000 | 908,000 | 888,000 | 908,000 | 63 | 1,135 |
| 2005-11-25 | 888,000 | 896,000 | 885,000 | 891,000 | 54 | 1,113.75 |
| 2005-11-24 | 900,000 | 908,000 | 890,000 | 896,000 | 118 | 1,120 |
| 2005-11-22 | 909,000 | 920,000 | 896,000 | 903,000 | 116 | 1,128.75 |
| 2005-11-21 | 914,000 | 923,000 | 906,000 | 906,000 | 109 | 1,132.50 |
| 2005-11-18 | 929,000 | 932,000 | 904,000 | 909,000 | 204 | 1,136.25 |
| 2005-11-17 | 927,000 | 935,000 | 924,000 | 929,000 | 120 | 1,161.25 |
| 2005-11-16 | 931,000 | 939,000 | 924,000 | 926,000 | 74 | 1,157.50 |
| 2005-11-15 | 948,000 | 953,000 | 923,000 | 935,000 | 185 | 1,168.75 |
| 2005-11-14 | 964,000 | 1,040,000 | 946,000 | 962,000 | 1,399 | 1,202.50 |
| 2005-11-11 | 898,000 | 940,000 | 892,000 | 934,000 | 283 | 1,167.50 |
| 2005-11-10 | 908,000 | 908,000 | 884,000 | 890,000 | 115 | 1,112.50 |
| 2005-11-09 | 910,000 | 910,000 | 890,000 | 890,000 | 87 | 1,112.50 |
| 2005-11-08 | 910,000 | 920,000 | 900,000 | 910,000 | 143 | 1,137.50 |
| 2005-11-07 | 910,000 | 946,000 | 910,000 | 925,000 | 186 | 1,156.25 |
| 2005-11-04 | 920,000 | 925,000 | 901,000 | 905,000 | 70 | 1,131.25 |
| 2005-11-02 | 935,000 | 935,000 | 910,000 | 912,000 | 155 | 1,140 |
| 2005-11-01 | 925,000 | 935,000 | 920,000 | 935,000 | 62 | 1,168.75 |
| 2005-10-31 | 905,000 | 925,000 | 903,000 | 920,000 | 114 | 1,150 |
| 2005-10-28 | 894,000 | 895,000 | 870,000 | 895,000 | 116 | 1,118.75 |
| 2005-10-27 | 929,000 | 936,000 | 901,000 | 904,000 | 111 | 1,130 |
| 2005-10-26 | 917,000 | 970,000 | 888,000 | 921,000 | 565 | 1,151.25 |
| 2005-10-25 | 1,760,000 | 1,770,000 | 1,730,000 | 1,760,000 | 300 | 1,100 |
| 2005-10-24 | 1,710,000 | 1,750,000 | 1,710,000 | 1,740,000 | 269 | 1,087.50 |
| 2005-10-21 | 1,680,000 | 1,700,000 | 1,660,000 | 1,700,000 | 308 | 1,062.50 |
| 2005-10-20 | 1,640,000 | 1,690,000 | 1,640,000 | 1,690,000 | 199 | 1,056.25 |
| 2005-10-19 | 1,670,000 | 1,670,000 | 1,650,000 | 1,650,000 | 93 | 1,031.25 |
| 2005-10-18 | 1,680,000 | 1,680,000 | 1,650,000 | 1,670,000 | 102 | 1,043.75 |
| 2005-10-17 | 1,640,000 | 1,680,000 | 1,630,000 | 1,680,000 | 168 | 1,050 |
| 2005-10-14 | 1,620,000 | 1,630,000 | 1,610,000 | 1,630,000 | 149 | 1,018.75 |
| 2005-10-13 | 1,550,000 | 1,620,000 | 1,550,000 | 1,620,000 | 186 | 1,012.50 |
| 2005-10-12 | 1,570,000 | 1,570,000 | 1,540,000 | 1,550,000 | 82 | 968.75 |
| 2005-10-11 | 1,560,000 | 1,580,000 | 1,560,000 | 1,570,000 | 59 | 981.25 |
| 2005-10-07 | 1,530,000 | 1,560,000 | 1,530,000 | 1,550,000 | 48 | 968.75 |
| 2005-10-06 | 1,530,000 | 1,540,000 | 1,520,000 | 1,520,000 | 65 | 950 |
| 2005-10-05 | 1,540,000 | 1,540,000 | 1,520,000 | 1,520,000 | 79 | 950 |
| 2005-10-04 | 1,570,000 | 1,570,000 | 1,540,000 | 1,550,000 | 145 | 968.75 |
| 2005-10-03 | 1,550,000 | 1,580,000 | 1,540,000 | 1,570,000 | 124 | 981.25 |
| 2005-09-30 | 1,530,000 | 1,550,000 | 1,530,000 | 1,540,000 | 59 | 962.50 |
| 2005-09-29 | 1,550,000 | 1,580,000 | 1,530,000 | 1,540,000 | 83 | 962.50 |
| 2005-09-28 | 1,520,000 | 1,550,000 | 1,500,000 | 1,550,000 | 90 | 968.75 |
| 2005-09-27 | 1,520,000 | 1,530,000 | 1,510,000 | 1,520,000 | 98 | 950 |
| 2005-09-26 | 1,530,000 | 1,550,000 | 1,520,000 | 1,530,000 | 125 | 956.25 |
| 2005-09-22 | 1,600,000 | 1,600,000 | 1,560,000 | 1,560,000 | 133 | 975 |
| 2005-09-21 | 1,630,000 | 1,630,000 | 1,600,000 | 1,610,000 | 115 | 1,006.25 |
| 2005-09-20 | 1,650,000 | 1,660,000 | 1,620,000 | 1,640,000 | 142 | 1,025 |
| 2005-09-16 | 1,620,000 | 1,640,000 | 1,600,000 | 1,640,000 | 106 | 1,025 |
| 2005-09-15 | 1,600,000 | 1,630,000 | 1,600,000 | 1,610,000 | 177 | 1,006.25 |
| 2005-09-14 | 1,650,000 | 1,660,000 | 1,610,000 | 1,630,000 | 629 | 1,018.75 |
| 2005-09-13 | 1,740,000 | 1,810,000 | 1,690,000 | 1,710,000 | 1,093 | 1,068.75 |
| 2005-09-12 | 1,720,000 | 1,750,000 | 1,690,000 | 1,730,000 | 442 | 1,081.25 |
| 2005-09-09 | 1,650,000 | 1,700,000 | 1,640,000 | 1,680,000 | 116 | 1,050 |
| 2005-09-08 | 1,660,000 | 1,660,000 | 1,630,000 | 1,640,000 | 116 | 1,025 |
| 2005-09-07 | 1,640,000 | 1,700,000 | 1,640,000 | 1,660,000 | 548 | 1,037.50 |
| 2005-09-06 | 1,610,000 | 1,650,000 | 1,610,000 | 1,630,000 | 132 | 1,018.75 |
| 2005-09-05 | 1,660,000 | 1,680,000 | 1,610,000 | 1,630,000 | 306 | 1,018.75 |
| 2005-09-02 | 1,580,000 | 1,660,000 | 1,580,000 | 1,630,000 | 551 | 1,018.75 |
| 2005-09-01 | 1,550,000 | 1,600,000 | 1,550,000 | 1,580,000 | 205 | 987.50 |
| 2005-08-31 | 1,560,000 | 1,570,000 | 1,540,000 | 1,550,000 | 98 | 968.75 |
| 2005-08-30 | 1,530,000 | 1,550,000 | 1,520,000 | 1,540,000 | 75 | 962.50 |
| 2005-08-29 | 1,540,000 | 1,550,000 | 1,520,000 | 1,530,000 | 76 | 956.25 |
| 2005-08-26 | 1,520,000 | 1,540,000 | 1,510,000 | 1,520,000 | 86 | 950 |
| 2005-08-25 | 1,530,000 | 1,540,000 | 1,510,000 | 1,520,000 | 81 | 950 |
| 2005-08-24 | 1,550,000 | 1,550,000 | 1,530,000 | 1,540,000 | 72 | 962.50 |
| 2005-08-23 | 1,560,000 | 1,570,000 | 1,550,000 | 1,560,000 | 119 | 975 |
| 2005-08-22 | 1,590,000 | 1,590,000 | 1,550,000 | 1,570,000 | 149 | 981.25 |
| 2005-08-19 | 1,550,000 | 1,590,000 | 1,530,000 | 1,580,000 | 242 | 987.50 |
| 2005-08-18 | 1,540,000 | 1,600,000 | 1,530,000 | 1,550,000 | 425 | 968.75 |
| 2005-08-17 | 1,460,000 | 1,560,000 | 1,450,000 | 1,540,000 | 830 | 962.50 |
| 2005-08-16 | 1,450,000 | 1,510,000 | 1,440,000 | 1,460,000 | 661 | 912.50 |
| 2005-08-15 | 1,420,000 | 1,440,000 | 1,420,000 | 1,430,000 | 79 | 893.75 |
| 2005-08-12 | 1,440,000 | 1,440,000 | 1,420,000 | 1,430,000 | 106 | 893.75 |
| 2005-08-11 | 1,450,000 | 1,450,000 | 1,420,000 | 1,440,000 | 110 | 900 |
| 2005-08-10 | 1,450,000 | 1,460,000 | 1,430,000 | 1,430,000 | 145 | 893.75 |
| 2005-08-09 | 1,420,000 | 1,450,000 | 1,410,000 | 1,440,000 | 109 | 900 |
| 2005-08-08 | 1,380,000 | 1,420,000 | 1,370,000 | 1,420,000 | 141 | 887.50 |
| 2005-08-05 | 1,420,000 | 1,420,000 | 1,390,000 | 1,390,000 | 92 | 868.75 |
| 2005-08-04 | 1,400,000 | 1,420,000 | 1,370,000 | 1,420,000 | 226 | 887.50 |
| 2005-08-03 | 1,450,000 | 1,450,000 | 1,400,000 | 1,400,000 | 167 | 875 |
| 2005-08-02 | 1,480,000 | 1,480,000 | 1,440,000 | 1,450,000 | 195 | 906.25 |
| 2005-08-01 | 1,510,000 | 1,540,000 | 1,460,000 | 1,500,000 | 901 | 937.50 |
| 2005-07-29 | 1,410,000 | 1,450,000 | 1,410,000 | 1,450,000 | 546 | 906.25 |
| 2005-07-28 | 1,410,000 | 1,410,000 | 1,390,000 | 1,400,000 | 55 | 875 |
| 2005-07-27 | 1,390,000 | 1,420,000 | 1,390,000 | 1,400,000 | 111 | 875 |
| 2005-07-26 | 1,400,000 | 1,400,000 | 1,380,000 | 1,390,000 | 69 | 868.75 |
| 2005-07-25 | 1,400,000 | 1,400,000 | 1,380,000 | 1,390,000 | 105 | 868.75 |
| 2005-07-22 | 1,420,000 | 1,420,000 | 1,390,000 | 1,400,000 | 202 | 875 |
| 2005-07-21 | 1,430,000 | 1,460,000 | 1,400,000 | 1,400,000 | 568 | 875 |
| 2005-07-20 | 1,420,000 | 1,420,000 | 1,390,000 | 1,390,000 | 123 | 868.75 |
| 2005-07-19 | 1,440,000 | 1,440,000 | 1,400,000 | 1,420,000 | 183 | 887.50 |
| 2005-07-15 | 1,430,000 | 1,450,000 | 1,400,000 | 1,450,000 | 459 | 906.25 |
| 2005-07-14 | 1,370,000 | 1,470,000 | 1,370,000 | 1,460,000 | 1,766 | 912.50 |
| 2005-07-13 | 1,350,000 | 1,380,000 | 1,350,000 | 1,360,000 | 139 | 850 |
| 2005-07-12 | 1,360,000 | 1,370,000 | 1,350,000 | 1,360,000 | 105 | 850 |
| 2005-07-11 | 1,360,000 | 1,380,000 | 1,360,000 | 1,360,000 | 83 | 850 |
| 2005-07-08 | 1,370,000 | 1,370,000 | 1,350,000 | 1,350,000 | 130 | 843.75 |
| 2005-07-07 | 1,350,000 | 1,400,000 | 1,350,000 | 1,370,000 | 504 | 856.25 |
| 2005-07-06 | 1,340,000 | 1,350,000 | 1,330,000 | 1,340,000 | 98 | 837.50 |
| 2005-07-05 | 1,350,000 | 1,360,000 | 1,330,000 | 1,340,000 | 113 | 837.50 |
| 2005-07-04 | 1,350,000 | 1,360,000 | 1,340,000 | 1,360,000 | 183 | 850 |
| 2005-07-01 | 1,380,000 | 1,390,000 | 1,340,000 | 1,360,000 | 327 | 850 |
| 2005-06-30 | 1,400,000 | 1,400,000 | 1,380,000 | 1,390,000 | 115 | 868.75 |
| 2005-06-29 | 1,400,000 | 1,400,000 | 1,380,000 | 1,390,000 | 125 | 868.75 |
| 2005-06-28 | 1,410,000 | 1,410,000 | 1,390,000 | 1,400,000 | 90 | 875 |
| 2005-06-27 | 1,410,000 | 1,410,000 | 1,390,000 | 1,410,000 | 70 | 881.25 |
| 2005-06-24 | 1,380,000 | 1,420,000 | 1,370,000 | 1,420,000 | 188 | 887.50 |
| 2005-06-23 | 1,410,000 | 1,410,000 | 1,390,000 | 1,400,000 | 110 | 875 |
| 2005-06-22 | 1,410,000 | 1,450,000 | 1,400,000 | 1,420,000 | 548 | 887.50 |
| 2005-06-21 | 1,390,000 | 1,410,000 | 1,370,000 | 1,400,000 | 154 | 875 |
| 2005-06-20 | 1,390,000 | 1,400,000 | 1,380,000 | 1,390,000 | 69 | 868.75 |
| 2005-06-17 | 1,400,000 | 1,400,000 | 1,380,000 | 1,380,000 | 145 | 862.50 |
| 2005-06-16 | 1,410,000 | 1,410,000 | 1,380,000 | 1,400,000 | 252 | 875 |
| 2005-06-15 | 1,380,000 | 1,430,000 | 1,340,000 | 1,430,000 | 410 | 893.75 |
| 2005-06-14 | 1,390,000 | 1,410,000 | 1,370,000 | 1,380,000 | 277 | 862.50 |
| 2005-06-13 | 1,360,000 | 1,380,000 | 1,350,000 | 1,380,000 | 208 | 862.50 |
| 2005-06-10 | 1,340,000 | 1,350,000 | 1,320,000 | 1,340,000 | 112 | 837.50 |
| 2005-06-09 | 1,310,000 | 1,330,000 | 1,290,000 | 1,320,000 | 149 | 825 |
| 2005-06-08 | 1,330,000 | 1,340,000 | 1,310,000 | 1,310,000 | 261 | 818.75 |
| 2005-06-07 | 1,380,000 | 1,390,000 | 1,340,000 | 1,340,000 | 225 | 837.50 |
| 2005-06-06 | 1,360,000 | 1,400,000 | 1,360,000 | 1,370,000 | 158 | 856.25 |
| 2005-06-03 | 1,370,000 | 1,410,000 | 1,370,000 | 1,380,000 | 556 | 862.50 |
| 2005-06-02 | 1,320,000 | 1,340,000 | 1,310,000 | 1,330,000 | 159 | 831.25 |
| 2005-06-01 | 1,320,000 | 1,320,000 | 1,290,000 | 1,290,000 | 161 | 806.25 |
| 2005-05-31 | 1,250,000 | 1,320,000 | 1,250,000 | 1,320,000 | 183 | 825 |
| 2005-05-30 | 1,290,000 | 1,290,000 | 1,260,000 | 1,270,000 | 110 | 793.75 |
| 2005-05-27 | 1,290,000 | 1,300,000 | 1,270,000 | 1,280,000 | 145 | 800 |
| 2005-05-26 | 1,270,000 | 1,290,000 | 1,240,000 | 1,260,000 | 207 | 787.50 |
| 2005-05-25 | 1,350,000 | 1,350,000 | 1,280,000 | 1,290,000 | 262 | 806.25 |
| 2005-05-24 | 1,350,000 | 1,380,000 | 1,340,000 | 1,350,000 | 201 | 843.75 |
| 2005-05-23 | 1,360,000 | 1,360,000 | 1,340,000 | 1,340,000 | 116 | 837.50 |
| 2005-05-20 | 1,390,000 | 1,390,000 | 1,350,000 | 1,360,000 | 181 | 850 |
| 2005-05-19 | 1,370,000 | 1,390,000 | 1,350,000 | 1,380,000 | 295 | 862.50 |
| 2005-05-18 | 1,350,000 | 1,380,000 | 1,330,000 | 1,350,000 | 261 | 843.75 |
| 2005-05-17 | 1,410,000 | 1,420,000 | 1,320,000 | 1,350,000 | 351 | 843.75 |
| 2005-05-16 | 1,460,000 | 1,470,000 | 1,380,000 | 1,390,000 | 428 | 868.75 |
| 2005-05-13 | 1,420,000 | 1,480,000 | 1,400,000 | 1,470,000 | 1,167 | 918.75 |
| 2005-05-12 | 1,390,000 | 1,430,000 | 1,370,000 | 1,420,000 | 581 | 887.50 |
| 2005-05-11 | 1,360,000 | 1,380,000 | 1,330,000 | 1,370,000 | 292 | 856.25 |
| 2005-05-10 | 1,390,000 | 1,390,000 | 1,360,000 | 1,370,000 | 148 | 856.25 |
| 2005-05-09 | 1,400,000 | 1,400,000 | 1,370,000 | 1,390,000 | 150 | 868.75 |
| 2005-05-06 | 1,370,000 | 1,410,000 | 1,360,000 | 1,400,000 | 317 | 875 |
| 2005-05-02 | 1,370,000 | 1,370,000 | 1,350,000 | 1,350,000 | 100 | 843.75 |
| 2005-04-28 | 1,380,000 | 1,380,000 | 1,360,000 | 1,360,000 | 139 | 850 |
| 2005-04-27 | 1,380,000 | 1,380,000 | 1,350,000 | 1,370,000 | 154 | 856.25 |
| 2005-04-26 | 1,420,000 | 1,430,000 | 1,370,000 | 1,380,000 | 430 | 862.50 |
| 2005-04-25 | 1,380,000 | 1,440,000 | 1,380,000 | 1,430,000 | 296 | 893.75 |
| 2005-04-22 | 1,410,000 | 1,420,000 | 1,360,000 | 1,380,000 | 139 | 862.50 |
| 2005-04-21 | 1,360,000 | 1,380,000 | 1,330,000 | 1,370,000 | 136 | 856.25 |
| 2005-04-20 | 1,430,000 | 1,430,000 | 1,380,000 | 1,380,000 | 173 | 862.50 |
| 2005-04-19 | 1,360,000 | 1,400,000 | 1,340,000 | 1,400,000 | 317 | 875 |
| 2005-04-18 | 1,400,000 | 1,420,000 | 1,310,000 | 1,340,000 | 538 | 837.50 |
| 2005-04-15 | 1,460,000 | 1,480,000 | 1,430,000 | 1,460,000 | 154 | 912.50 |
| 2005-04-14 | 1,400,000 | 1,500,000 | 1,390,000 | 1,460,000 | 306 | 912.50 |
| 2005-04-13 | 1,480,000 | 1,490,000 | 1,410,000 | 1,420,000 | 239 | 887.50 |
| 2005-04-12 | 1,550,000 | 1,550,000 | 1,460,000 | 1,480,000 | 412 | 925 |
| 2005-04-11 | 1,570,000 | 1,570,000 | 1,530,000 | 1,550,000 | 377 | 968.75 |
| 2005-04-08 | 1,540,000 | 1,590,000 | 1,520,000 | 1,560,000 | 394 | 975 |
| 2005-04-07 | 1,570,000 | 1,570,000 | 1,500,000 | 1,530,000 | 307 | 956.25 |
| 2005-04-06 | 1,550,000 | 1,630,000 | 1,520,000 | 1,550,000 | 805 | 968.75 |
| 2005-04-05 | 1,570,000 | 1,590,000 | 1,520,000 | 1,560,000 | 495 | 975 |
| 2005-04-04 | 1,470,000 | 1,600,000 | 1,470,000 | 1,570,000 | 1,529 | 981.25 |
| 2005-04-01 | 1,430,000 | 1,490,000 | 1,420,000 | 1,470,000 | 566 | 918.75 |
| 2005-03-31 | 1,460,000 | 1,470,000 | 1,410,000 | 1,430,000 | 186 | 893.75 |
| 2005-03-30 | 1,400,000 | 1,500,000 | 1,400,000 | 1,440,000 | 510 | 900 |
| 2005-03-29 | 1,390,000 | 1,430,000 | 1,390,000 | 1,410,000 | 197 | 881.25 |
| 2005-03-28 | 1,400,000 | 1,410,000 | 1,360,000 | 1,370,000 | 158 | 856.25 |
| 2005-03-25 | 1,440,000 | 1,450,000 | 1,380,000 | 1,400,000 | 208 | 875 |
| 2005-03-24 | 1,420,000 | 1,480,000 | 1,410,000 | 1,440,000 | 154 | 900 |
| 2005-03-23 | 1,460,000 | 1,470,000 | 1,410,000 | 1,430,000 | 331 | 893.75 |
| 2005-03-22 | 1,470,000 | 1,490,000 | 1,440,000 | 1,480,000 | 394 | 925 |
| 2005-03-18 | 1,420,000 | 1,520,000 | 1,420,000 | 1,490,000 | 1,373 | 931.25 |
| 2005-03-17 | 1,370,000 | 1,410,000 | 1,340,000 | 1,410,000 | 226 | 881.25 |
| 2005-03-16 | 1,350,000 | 1,430,000 | 1,340,000 | 1,370,000 | 854 | 856.25 |
| 2005-03-15 | 1,350,000 | 1,350,000 | 1,320,000 | 1,350,000 | 141 | 843.75 |
| 2005-03-14 | 1,370,000 | 1,380,000 | 1,320,000 | 1,330,000 | 410 | 831.25 |
| 2005-03-11 | 1,290,000 | 1,360,000 | 1,280,000 | 1,360,000 | 794 | 850 |
| 2005-03-10 | 1,290,000 | 1,340,000 | 1,270,000 | 1,270,000 | 532 | 793.75 |
| 2005-03-09 | 1,270,000 | 1,310,000 | 1,250,000 | 1,300,000 | 420 | 812.50 |
| 2005-03-08 | 1,270,000 | 1,280,000 | 1,250,000 | 1,250,000 | 115 | 781.25 |
| 2005-03-07 | 1,230,000 | 1,290,000 | 1,230,000 | 1,270,000 | 387 | 793.75 |
| 2005-03-04 | 1,220,000 | 1,240,000 | 1,220,000 | 1,220,000 | 81 | 762.50 |
| 2005-03-03 | 1,230,000 | 1,230,000 | 1,210,000 | 1,220,000 | 148 | 762.50 |
| 2005-03-02 | 1,250,000 | 1,250,000 | 1,220,000 | 1,240,000 | 115 | 775 |
| 2005-03-01 | 1,260,000 | 1,270,000 | 1,230,000 | 1,250,000 | 98 | 781.25 |
| 2005-02-28 | 1,270,000 | 1,280,000 | 1,240,000 | 1,250,000 | 152 | 781.25 |
| 2005-02-25 | 1,240,000 | 1,260,000 | 1,240,000 | 1,260,000 | 103 | 787.50 |
| 2005-02-24 | 1,260,000 | 1,270,000 | 1,220,000 | 1,240,000 | 260 | 775 |
| 2005-02-23 | 1,250,000 | 1,330,000 | 1,250,000 | 1,270,000 | 721 | 793.75 |
| 2005-02-22 | 1,210,000 | 1,280,000 | 1,210,000 | 1,270,000 | 500 | 793.75 |
| 2005-02-21 | 1,210,000 | 1,230,000 | 1,180,000 | 1,200,000 | 152 | 750 |
| 2005-02-18 | 1,210,000 | 1,250,000 | 1,180,000 | 1,210,000 | 299 | 756.25 |
| 2005-02-17 | 1,160,000 | 1,230,000 | 1,140,000 | 1,230,000 | 535 | 768.75 |
| 2005-02-16 | 1,130,000 | 1,140,000 | 1,090,000 | 1,120,000 | 268 | 700 |
| 2005-02-15 | 1,150,000 | 1,170,000 | 1,120,000 | 1,160,000 | 153 | 725 |
| 2005-02-14 | 1,220,000 | 1,230,000 | 1,170,000 | 1,170,000 | 161 | 731.25 |
| 2005-02-10 | 1,240,000 | 1,240,000 | 1,180,000 | 1,230,000 | 283 | 768.75 |
| 2005-02-09 | 1,280,000 | 1,310,000 | 1,260,000 | 1,280,000 | 66 | 800 |
| 2005-02-08 | 1,250,000 | 1,300,000 | 1,240,000 | 1,300,000 | 80 | 812.50 |
| 2005-02-07 | 1,290,000 | 1,290,000 | 1,240,000 | 1,240,000 | 83 | 775 |
| 2005-02-04 | 1,380,000 | 1,380,000 | 1,300,000 | 1,310,000 | 165 | 818.75 |
| 2005-02-03 | 1,270,000 | 1,390,000 | 1,270,000 | 1,350,000 | 452 | 843.75 |
| 2005-02-02 | 1,270,000 | 1,270,000 | 1,230,000 | 1,250,000 | 42 | 781.25 |
| 2005-02-01 | 1,230,000 | 1,290,000 | 1,230,000 | 1,270,000 | 116 | 793.75 |
| 2005-01-31 | 1,230,000 | 1,250,000 | 1,200,000 | 1,220,000 | 60 | 762.50 |
| 2005-01-28 | 1,280,000 | 1,280,000 | 1,250,000 | 1,250,000 | 32 | 781.25 |
| 2005-01-27 | 1,280,000 | 1,280,000 | 1,270,000 | 1,280,000 | 42 | 800 |
| 2005-01-26 | 1,270,000 | 1,290,000 | 1,260,000 | 1,270,000 | 59 | 793.75 |
| 2005-01-25 | 1,310,000 | 1,320,000 | 1,280,000 | 1,300,000 | 98 | 812.50 |
| 2005-01-24 | 1,290,000 | 1,320,000 | 1,280,000 | 1,310,000 | 102 | 818.75 |
| 2005-01-21 | 1,260,000 | 1,330,000 | 1,260,000 | 1,280,000 | 126 | 800 |
| 2005-01-20 | 1,260,000 | 1,300,000 | 1,250,000 | 1,280,000 | 85 | 800 |
| 2005-01-19 | 1,350,000 | 1,360,000 | 1,290,000 | 1,320,000 | 123 | 825 |
| 2005-01-18 | 1,390,000 | 1,390,000 | 1,340,000 | 1,350,000 | 72 | 843.75 |
| 2005-01-17 | 1,400,000 | 1,410,000 | 1,330,000 | 1,390,000 | 121 | 868.75 |
| 2005-01-14 | 1,370,000 | 1,410,000 | 1,370,000 | 1,380,000 | 127 | 862.50 |
| 2005-01-13 | 1,390,000 | 1,480,000 | 1,390,000 | 1,410,000 | 700 | 881.25 |
| 2005-01-12 | 1,350,000 | 1,370,000 | 1,320,000 | 1,350,000 | 123 | 843.75 |
| 2005-01-11 | 1,410,000 | 1,410,000 | 1,310,000 | 1,330,000 | 245 | 831.25 |
| 2005-01-07 | 1,370,000 | 1,510,000 | 1,360,000 | 1,390,000 | 711 | 868.75 |
| 2005-01-06 | 1,170,000 | 1,350,000 | 1,150,000 | 1,350,000 | 850 | 843.75 |
| 2005-01-05 | 1,080,000 | 1,200,000 | 1,070,000 | 1,150,000 | 297 | 718.75 |
| 2005-01-04 | 1,110,000 | 1,110,000 | 1,070,000 | 1,090,000 | 76 | 681.25 |
分割・併合履歴 ： [2021-08-30]1株→2株 [2013-12-26]1株→100株 [2007-09-25]1株→2株 [2006-10-26]1株→2株 [2005-10-26]1株→2株 [2004-12-27]1株→3株