9021 西日本旅客鉄道(株) 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 | 493,000 | 494,000 | 487,000 | 492,000 | 1,968 | 2,460 |
| 2005-12-29 | 496,000 | 496,000 | 493,000 | 494,000 | 3,516 | 2,470 |
| 2005-12-28 | 489,000 | 494,000 | 485,000 | 493,000 | 3,766 | 2,465 |
| 2005-12-27 | 495,000 | 501,000 | 490,000 | 491,000 | 5,297 | 2,455 |
| 2005-12-26 | 495,000 | 500,000 | 491,000 | 493,000 | 9,558 | 2,465 |
| 2005-12-22 | 496,000 | 511,000 | 495,000 | 506,000 | 13,075 | 2,530 |
| 2005-12-21 | 474,000 | 496,000 | 472,000 | 495,000 | 22,444 | 2,475 |
| 2005-12-20 | 455,000 | 465,000 | 454,000 | 464,000 | 7,426 | 2,320 |
| 2005-12-19 | 456,000 | 458,000 | 452,000 | 454,000 | 2,971 | 2,270 |
| 2005-12-16 | 455,000 | 460,000 | 453,000 | 456,000 | 9,238 | 2,280 |
| 2005-12-15 | 458,000 | 459,000 | 451,000 | 451,000 | 9,148 | 2,255 |
| 2005-12-14 | 462,000 | 464,000 | 455,000 | 455,000 | 7,466 | 2,275 |
| 2005-12-13 | 451,000 | 460,000 | 451,000 | 459,000 | 7,690 | 2,295 |
| 2005-12-12 | 453,000 | 456,000 | 449,000 | 450,000 | 5,428 | 2,250 |
| 2005-12-09 | 449,000 | 451,000 | 448,000 | 450,000 | 10,441 | 2,250 |
| 2005-12-08 | 459,000 | 460,000 | 452,000 | 452,000 | 5,526 | 2,260 |
| 2005-12-07 | 461,000 | 465,000 | 459,000 | 459,000 | 6,747 | 2,295 |
| 2005-12-06 | 460,000 | 464,000 | 457,000 | 460,000 | 5,204 | 2,300 |
| 2005-12-05 | 458,000 | 462,000 | 456,000 | 461,000 | 6,517 | 2,305 |
| 2005-12-02 | 459,000 | 459,000 | 455,000 | 457,000 | 6,202 | 2,285 |
| 2005-12-01 | 454,000 | 459,000 | 450,000 | 458,000 | 7,504 | 2,290 |
| 2005-11-30 | 453,000 | 459,000 | 448,000 | 459,000 | 12,026 | 2,295 |
| 2005-11-29 | 458,000 | 459,000 | 452,000 | 453,000 | 6,788 | 2,265 |
| 2005-11-28 | 450,000 | 458,000 | 450,000 | 458,000 | 7,818 | 2,290 |
| 2005-11-25 | 448,000 | 451,000 | 446,000 | 450,000 | 12,405 | 2,250 |
| 2005-11-24 | 441,000 | 450,000 | 441,000 | 448,000 | 13,526 | 2,240 |
| 2005-11-22 | 434,000 | 439,000 | 432,000 | 439,000 | 7,103 | 2,195 |
| 2005-11-21 | 433,000 | 435,000 | 429,000 | 432,000 | 4,747 | 2,160 |
| 2005-11-18 | 435,000 | 437,000 | 431,000 | 435,000 | 5,949 | 2,175 |
| 2005-11-17 | 430,000 | 436,000 | 430,000 | 433,000 | 4,036 | 2,165 |
| 2005-11-16 | 428,000 | 434,000 | 427,000 | 432,000 | 6,036 | 2,160 |
| 2005-11-15 | 434,000 | 435,000 | 429,000 | 430,000 | 4,008 | 2,150 |
| 2005-11-14 | 436,000 | 437,000 | 432,000 | 434,000 | 6,062 | 2,170 |
| 2005-11-11 | 424,000 | 435,000 | 423,000 | 434,000 | 11,374 | 2,170 |
| 2005-11-10 | 421,000 | 426,000 | 415,000 | 417,000 | 8,298 | 2,085 |
| 2005-11-09 | 429,000 | 429,000 | 421,000 | 423,000 | 12,142 | 2,115 |
| 2005-11-08 | 438,000 | 438,000 | 420,000 | 424,000 | 11,433 | 2,120 |
| 2005-11-07 | 440,000 | 441,000 | 435,000 | 439,000 | 6,018 | 2,195 |
| 2005-11-04 | 436,000 | 439,000 | 430,000 | 436,000 | 13,682 | 2,180 |
| 2005-11-02 | 425,000 | 431,000 | 423,000 | 428,000 | 15,737 | 2,140 |
| 2005-11-01 | 418,000 | 430,000 | 416,000 | 426,000 | 13,630 | 2,130 |
| 2005-10-31 | 406,000 | 414,000 | 405,000 | 412,000 | 12,832 | 2,060 |
| 2005-10-28 | 402,000 | 403,000 | 401,000 | 403,000 | 9,052 | 2,015 |
| 2005-10-27 | 405,000 | 408,000 | 402,000 | 404,000 | 12,131 | 2,020 |
| 2005-10-26 | 403,000 | 406,000 | 402,000 | 402,000 | 8,085 | 2,010 |
| 2005-10-25 | 406,000 | 408,000 | 405,000 | 405,000 | 5,927 | 2,025 |
| 2005-10-24 | 404,000 | 405,000 | 401,000 | 402,000 | 4,759 | 2,010 |
| 2005-10-21 | 404,000 | 406,000 | 403,000 | 403,000 | 8,375 | 2,015 |
| 2005-10-20 | 406,000 | 413,000 | 406,000 | 408,000 | 7,004 | 2,040 |
| 2005-10-19 | 416,000 | 416,000 | 403,000 | 408,000 | 10,105 | 2,040 |
| 2005-10-18 | 416,000 | 420,000 | 415,000 | 416,000 | 6,644 | 2,080 |
| 2005-10-17 | 414,000 | 418,000 | 413,000 | 415,000 | 11,605 | 2,075 |
| 2005-10-14 | 412,000 | 413,000 | 406,000 | 413,000 | 7,468 | 2,065 |
| 2005-10-13 | 403,000 | 411,000 | 403,000 | 411,000 | 8,993 | 2,055 |
| 2005-10-12 | 404,000 | 410,000 | 401,000 | 403,000 | 16,689 | 2,015 |
| 2005-10-11 | 401,000 | 405,000 | 400,000 | 403,000 | 7,778 | 2,015 |
| 2005-10-07 | 406,000 | 407,000 | 398,000 | 406,000 | 8,168 | 2,030 |
| 2005-10-06 | 404,000 | 410,000 | 403,000 | 408,000 | 8,228 | 2,040 |
| 2005-10-05 | 414,000 | 416,000 | 402,000 | 404,000 | 14,268 | 2,020 |
| 2005-10-04 | 414,000 | 418,000 | 412,000 | 417,000 | 8,125 | 2,085 |
| 2005-10-03 | 420,000 | 422,000 | 415,000 | 418,000 | 6,728 | 2,090 |
| 2005-09-30 | 423,000 | 430,000 | 419,000 | 429,000 | 13,849 | 2,145 |
| 2005-09-29 | 418,000 | 420,000 | 414,000 | 420,000 | 7,008 | 2,100 |
| 2005-09-28 | 413,000 | 418,000 | 412,000 | 417,000 | 4,358 | 2,085 |
| 2005-09-27 | 416,000 | 416,000 | 410,000 | 411,000 | 7,809 | 2,055 |
| 2005-09-26 | 412,000 | 420,000 | 412,000 | 420,000 | 9,669 | 2,100 |
| 2005-09-22 | 411,000 | 414,000 | 410,000 | 413,000 | 6,511 | 2,065 |
| 2005-09-21 | 410,000 | 414,000 | 409,000 | 412,000 | 6,414 | 2,060 |
| 2005-09-20 | 406,000 | 410,000 | 405,000 | 410,000 | 3,465 | 2,050 |
| 2005-09-16 | 406,000 | 407,000 | 402,000 | 405,000 | 4,543 | 2,025 |
| 2005-09-15 | 398,000 | 404,000 | 397,000 | 404,000 | 5,449 | 2,020 |
| 2005-09-14 | 397,000 | 399,000 | 395,000 | 399,000 | 3,888 | 1,995 |
| 2005-09-13 | 399,000 | 402,000 | 397,000 | 397,000 | 6,687 | 1,985 |
| 2005-09-12 | 397,000 | 399,000 | 395,000 | 398,000 | 4,306 | 1,990 |
| 2005-09-09 | 395,000 | 397,000 | 393,000 | 395,000 | 10,928 | 1,975 |
| 2005-09-08 | 392,000 | 395,000 | 391,000 | 394,000 | 5,895 | 1,970 |
| 2005-09-07 | 392,000 | 393,000 | 391,000 | 392,000 | 2,841 | 1,960 |
| 2005-09-06 | 391,000 | 394,000 | 389,000 | 391,000 | 9,144 | 1,955 |
| 2005-09-05 | 391,000 | 392,000 | 388,000 | 390,000 | 4,060 | 1,950 |
| 2005-09-02 | 395,000 | 396,000 | 388,000 | 391,000 | 9,643 | 1,955 |
| 2005-09-01 | 395,000 | 399,000 | 394,000 | 397,000 | 9,502 | 1,985 |
| 2005-08-31 | 390,000 | 396,000 | 390,000 | 396,000 | 6,853 | 1,980 |
| 2005-08-30 | 391,000 | 392,000 | 389,000 | 391,000 | 3,092 | 1,955 |
| 2005-08-29 | 391,000 | 393,000 | 387,000 | 387,000 | 8,656 | 1,935 |
| 2005-08-26 | 384,000 | 391,000 | 384,000 | 390,000 | 9,690 | 1,950 |
| 2005-08-25 | 385,000 | 386,000 | 382,000 | 385,000 | 7,486 | 1,925 |
| 2005-08-24 | 381,000 | 388,000 | 381,000 | 385,000 | 14,862 | 1,925 |
| 2005-08-23 | 374,000 | 382,000 | 374,000 | 381,000 | 18,451 | 1,905 |
| 2005-08-22 | 371,000 | 372,000 | 370,000 | 372,000 | 7,649 | 1,860 |
| 2005-08-19 | 372,000 | 373,000 | 369,000 | 369,000 | 13,387 | 1,845 |
| 2005-08-18 | 377,000 | 378,000 | 372,000 | 374,000 | 8,505 | 1,870 |
| 2005-08-17 | 378,000 | 380,000 | 376,000 | 376,000 | 6,992 | 1,880 |
| 2005-08-16 | 377,000 | 381,000 | 375,000 | 380,000 | 17,542 | 1,900 |
| 2005-08-15 | 376,000 | 378,000 | 373,000 | 374,000 | 8,027 | 1,870 |
| 2005-08-12 | 378,000 | 380,000 | 375,000 | 379,000 | 7,617 | 1,895 |
| 2005-08-11 | 376,000 | 379,000 | 375,000 | 378,000 | 9,909 | 1,890 |
| 2005-08-10 | 372,000 | 376,000 | 371,000 | 374,000 | 9,879 | 1,870 |
| 2005-08-09 | 370,000 | 371,000 | 368,000 | 368,000 | 5,105 | 1,840 |
| 2005-08-08 | 368,000 | 370,000 | 367,000 | 370,000 | 4,196 | 1,850 |
| 2005-08-05 | 372,000 | 373,000 | 368,000 | 370,000 | 3,714 | 1,850 |
| 2005-08-04 | 373,000 | 376,000 | 372,000 | 374,000 | 6,207 | 1,870 |
| 2005-08-03 | 372,000 | 374,000 | 371,000 | 374,000 | 8,213 | 1,870 |
| 2005-08-02 | 371,000 | 372,000 | 369,000 | 369,000 | 7,731 | 1,845 |
| 2005-08-01 | 374,000 | 375,000 | 372,000 | 373,000 | 5,659 | 1,865 |
| 2005-07-29 | 375,000 | 376,000 | 373,000 | 376,000 | 4,048 | 1,880 |
| 2005-07-28 | 380,000 | 380,000 | 374,000 | 374,000 | 5,302 | 1,870 |
| 2005-07-27 | 372,000 | 380,000 | 372,000 | 380,000 | 14,460 | 1,900 |
| 2005-07-26 | 367,000 | 372,000 | 367,000 | 369,000 | 11,397 | 1,845 |
| 2005-07-25 | 369,000 | 369,000 | 364,000 | 367,000 | 11,600 | 1,835 |
| 2005-07-22 | 373,000 | 374,000 | 366,000 | 368,000 | 12,193 | 1,840 |
| 2005-07-21 | 374,000 | 375,000 | 372,000 | 373,000 | 6,734 | 1,865 |
| 2005-07-20 | 376,000 | 376,000 | 373,000 | 375,000 | 6,764 | 1,875 |
| 2005-07-19 | 380,000 | 380,000 | 376,000 | 377,000 | 3,718 | 1,885 |
| 2005-07-15 | 381,000 | 381,000 | 378,000 | 378,000 | 2,183 | 1,890 |
| 2005-07-14 | 379,000 | 382,000 | 378,000 | 380,000 | 2,129 | 1,900 |
| 2005-07-13 | 379,000 | 380,000 | 378,000 | 378,000 | 4,138 | 1,890 |
| 2005-07-12 | 385,000 | 385,000 | 380,000 | 380,000 | 3,436 | 1,900 |
| 2005-07-11 | 382,000 | 384,000 | 381,000 | 384,000 | 4,931 | 1,920 |
| 2005-07-08 | 379,000 | 381,000 | 379,000 | 379,000 | 3,610 | 1,895 |
| 2005-07-07 | 380,000 | 382,000 | 379,000 | 380,000 | 4,846 | 1,900 |
| 2005-07-06 | 381,000 | 382,000 | 380,000 | 380,000 | 3,301 | 1,900 |
| 2005-07-05 | 383,000 | 383,000 | 379,000 | 380,000 | 6,542 | 1,900 |
| 2005-07-04 | 385,000 | 385,000 | 381,000 | 382,000 | 3,930 | 1,910 |
| 2005-07-01 | 381,000 | 385,000 | 380,000 | 382,000 | 6,510 | 1,910 |
| 2005-06-30 | 382,000 | 383,000 | 378,000 | 380,000 | 8,976 | 1,900 |
| 2005-06-29 | 385,000 | 386,000 | 383,000 | 384,000 | 6,708 | 1,920 |
| 2005-06-28 | 387,000 | 387,000 | 384,000 | 387,000 | 3,905 | 1,935 |
| 2005-06-27 | 386,000 | 387,000 | 382,000 | 386,000 | 5,679 | 1,930 |
| 2005-06-24 | 382,000 | 388,000 | 378,000 | 387,000 | 14,127 | 1,935 |
| 2005-06-23 | 374,000 | 383,000 | 373,000 | 382,000 | 18,291 | 1,910 |
| 2005-06-22 | 370,000 | 372,000 | 369,000 | 372,000 | 6,458 | 1,860 |
| 2005-06-21 | 368,000 | 372,000 | 367,000 | 370,000 | 9,367 | 1,850 |
| 2005-06-20 | 365,000 | 369,000 | 362,000 | 369,000 | 12,274 | 1,845 |
| 2005-06-17 | 366,000 | 367,000 | 364,000 | 365,000 | 10,856 | 1,825 |
| 2005-06-16 | 369,000 | 370,000 | 367,000 | 367,000 | 6,214 | 1,835 |
| 2005-06-15 | 371,000 | 372,000 | 369,000 | 370,000 | 8,392 | 1,850 |
| 2005-06-14 | 373,000 | 374,000 | 371,000 | 373,000 | 6,378 | 1,865 |
| 2005-06-13 | 375,000 | 377,000 | 373,000 | 374,000 | 3,222 | 1,870 |
| 2005-06-10 | 373,000 | 378,000 | 373,000 | 378,000 | 8,467 | 1,890 |
| 2005-06-09 | 378,000 | 379,000 | 372,000 | 373,000 | 6,534 | 1,865 |
| 2005-06-08 | 378,000 | 381,000 | 377,000 | 380,000 | 4,471 | 1,900 |
| 2005-06-07 | 377,000 | 378,000 | 376,000 | 377,000 | 3,237 | 1,885 |
| 2005-06-06 | 377,000 | 379,000 | 374,000 | 378,000 | 4,735 | 1,890 |
| 2005-06-03 | 376,000 | 377,000 | 374,000 | 377,000 | 4,738 | 1,885 |
| 2005-06-02 | 376,000 | 378,000 | 373,000 | 373,000 | 6,014 | 1,865 |
| 2005-06-01 | 372,000 | 376,000 | 372,000 | 374,000 | 7,118 | 1,870 |
| 2005-05-31 | 374,000 | 375,000 | 371,000 | 371,000 | 6,307 | 1,855 |
| 2005-05-30 | 376,000 | 379,000 | 374,000 | 375,000 | 7,401 | 1,875 |
| 2005-05-27 | 379,000 | 380,000 | 375,000 | 378,000 | 6,091 | 1,890 |
| 2005-05-26 | 376,000 | 380,000 | 375,000 | 380,000 | 6,576 | 1,900 |
| 2005-05-25 | 383,000 | 384,000 | 377,000 | 380,000 | 9,584 | 1,900 |
| 2005-05-24 | 378,000 | 383,000 | 377,000 | 382,000 | 22,522 | 1,910 |
| 2005-05-23 | 375,000 | 376,000 | 369,000 | 374,000 | 19,366 | 1,870 |
| 2005-05-20 | 369,000 | 372,000 | 367,000 | 372,000 | 14,195 | 1,860 |
| 2005-05-19 | 366,000 | 369,000 | 362,000 | 369,000 | 17,490 | 1,845 |
| 2005-05-18 | 361,000 | 369,000 | 360,000 | 363,000 | 12,670 | 1,815 |
| 2005-05-17 | 374,000 | 375,000 | 360,000 | 364,000 | 14,959 | 1,820 |
| 2005-05-16 | 378,000 | 379,000 | 373,000 | 375,000 | 8,272 | 1,875 |
| 2005-05-13 | 385,000 | 385,000 | 380,000 | 380,000 | 11,103 | 1,900 |
| 2005-05-12 | 383,000 | 387,000 | 381,000 | 385,000 | 13,020 | 1,925 |
| 2005-05-11 | 381,000 | 383,000 | 379,000 | 382,000 | 9,775 | 1,910 |
| 2005-05-10 | 383,000 | 384,000 | 379,000 | 384,000 | 18,205 | 1,920 |
| 2005-05-09 | 389,000 | 390,000 | 382,000 | 385,000 | 12,927 | 1,925 |
| 2005-05-06 | 389,000 | 390,000 | 387,000 | 389,000 | 12,868 | 1,945 |
| 2005-05-02 | 389,000 | 391,000 | 387,000 | 391,000 | 8,222 | 1,955 |
| 2005-04-28 | 392,000 | 394,000 | 390,000 | 390,000 | 13,277 | 1,950 |
| 2005-04-27 | 391,000 | 396,000 | 389,000 | 396,000 | 20,051 | 1,980 |
| 2005-04-26 | 390,000 | 397,000 | 389,000 | 393,000 | 47,828 | 1,965 |
| 2005-04-25 | 414,000 | 415,000 | 398,000 | 400,000 | 30,385 | 2,000 |
| 2005-04-22 | 423,000 | 423,000 | 415,000 | 415,000 | 5,422 | 2,075 |
| 2005-04-21 | 415,000 | 421,000 | 412,000 | 418,000 | 6,523 | 2,090 |
| 2005-04-20 | 422,000 | 422,000 | 413,000 | 415,000 | 5,986 | 2,075 |
| 2005-04-19 | 418,000 | 420,000 | 412,000 | 414,000 | 6,393 | 2,070 |
| 2005-04-18 | 425,000 | 425,000 | 408,000 | 408,000 | 7,494 | 2,040 |
| 2005-04-15 | 426,000 | 428,000 | 425,000 | 425,000 | 4,251 | 2,125 |
| 2005-04-14 | 420,000 | 428,000 | 420,000 | 428,000 | 5,426 | 2,140 |
| 2005-04-13 | 425,000 | 427,000 | 419,000 | 420,000 | 3,038 | 2,100 |
| 2005-04-12 | 431,000 | 432,000 | 426,000 | 426,000 | 3,542 | 2,130 |
| 2005-04-11 | 435,000 | 435,000 | 429,000 | 430,000 | 3,396 | 2,150 |
| 2005-04-08 | 437,000 | 438,000 | 433,000 | 435,000 | 3,012 | 2,175 |
| 2005-04-07 | 438,000 | 439,000 | 432,000 | 436,000 | 7,213 | 2,180 |
| 2005-04-06 | 436,000 | 442,000 | 434,000 | 442,000 | 3,931 | 2,210 |
| 2005-04-05 | 438,000 | 438,000 | 434,000 | 435,000 | 3,424 | 2,175 |
| 2005-04-04 | 435,000 | 438,000 | 433,000 | 437,000 | 3,544 | 2,185 |
| 2005-04-01 | 432,000 | 436,000 | 431,000 | 434,000 | 2,611 | 2,170 |
| 2005-03-31 | 430,000 | 437,000 | 429,000 | 437,000 | 3,506 | 2,185 |
| 2005-03-30 | 431,000 | 432,000 | 428,000 | 429,000 | 3,980 | 2,145 |
| 2005-03-29 | 439,000 | 439,000 | 428,000 | 429,000 | 3,802 | 2,145 |
| 2005-03-28 | 428,000 | 440,000 | 427,000 | 436,000 | 6,723 | 2,180 |
| 2005-03-25 | 442,000 | 443,000 | 435,000 | 436,000 | 6,490 | 2,180 |
| 2005-03-24 | 439,000 | 442,000 | 438,000 | 439,000 | 5,991 | 2,195 |
| 2005-03-23 | 439,000 | 440,000 | 432,000 | 437,000 | 6,648 | 2,185 |
| 2005-03-22 | 432,000 | 446,000 | 430,000 | 442,000 | 10,771 | 2,210 |
| 2005-03-18 | 430,000 | 432,000 | 429,000 | 431,000 | 4,594 | 2,155 |
| 2005-03-17 | 425,000 | 429,000 | 424,000 | 427,000 | 4,398 | 2,135 |
| 2005-03-16 | 426,000 | 427,000 | 422,000 | 425,000 | 4,978 | 2,125 |
| 2005-03-15 | 432,000 | 433,000 | 427,000 | 427,000 | 4,677 | 2,135 |
| 2005-03-14 | 434,000 | 437,000 | 433,000 | 435,000 | 5,675 | 2,175 |
| 2005-03-11 | 432,000 | 434,000 | 429,000 | 432,000 | 12,924 | 2,160 |
| 2005-03-10 | 429,000 | 430,000 | 427,000 | 428,000 | 4,308 | 2,140 |
| 2005-03-09 | 427,000 | 430,000 | 425,000 | 429,000 | 9,528 | 2,145 |
| 2005-03-08 | 423,000 | 427,000 | 422,000 | 427,000 | 9,890 | 2,135 |
| 2005-03-07 | 423,000 | 423,000 | 420,000 | 422,000 | 4,395 | 2,110 |
| 2005-03-04 | 419,000 | 423,000 | 418,000 | 422,000 | 3,637 | 2,110 |
| 2005-03-03 | 419,000 | 421,000 | 418,000 | 420,000 | 6,074 | 2,100 |
| 2005-03-02 | 413,000 | 419,000 | 412,000 | 418,000 | 6,452 | 2,090 |
| 2005-03-01 | 412,000 | 413,000 | 410,000 | 413,000 | 4,762 | 2,065 |
| 2005-02-28 | 413,000 | 414,000 | 411,000 | 412,000 | 5,949 | 2,060 |
| 2005-02-25 | 413,000 | 415,000 | 412,000 | 415,000 | 3,426 | 2,075 |
| 2005-02-24 | 412,000 | 414,000 | 411,000 | 412,000 | 3,509 | 2,060 |
| 2005-02-23 | 412,000 | 413,000 | 410,000 | 412,000 | 4,714 | 2,060 |
| 2005-02-22 | 413,000 | 414,000 | 411,000 | 414,000 | 4,903 | 2,070 |
| 2005-02-21 | 413,000 | 414,000 | 411,000 | 414,000 | 4,664 | 2,070 |
| 2005-02-18 | 411,000 | 413,000 | 410,000 | 412,000 | 4,344 | 2,060 |
| 2005-02-17 | 408,000 | 412,000 | 408,000 | 411,000 | 6,640 | 2,055 |
| 2005-02-16 | 408,000 | 410,000 | 406,000 | 409,000 | 6,537 | 2,045 |
| 2005-02-15 | 408,000 | 410,000 | 407,000 | 410,000 | 8,322 | 2,050 |
| 2005-02-14 | 403,000 | 409,000 | 402,000 | 409,000 | 6,786 | 2,045 |
| 2005-02-10 | 402,000 | 403,000 | 400,000 | 402,000 | 8,588 | 2,010 |
| 2005-02-09 | 405,000 | 406,000 | 402,000 | 404,000 | 13,451 | 2,020 |
| 2005-02-08 | 406,000 | 408,000 | 405,000 | 405,000 | 8,305 | 2,025 |
| 2005-02-07 | 406,000 | 407,000 | 404,000 | 405,000 | 8,157 | 2,025 |
| 2005-02-04 | 406,000 | 408,000 | 405,000 | 407,000 | 6,486 | 2,035 |
| 2005-02-03 | 407,000 | 408,000 | 405,000 | 408,000 | 9,391 | 2,040 |
| 2005-02-02 | 409,000 | 410,000 | 407,000 | 409,000 | 11,562 | 2,045 |
| 2005-02-01 | 409,000 | 410,000 | 406,000 | 408,000 | 6,541 | 2,040 |
| 2005-01-31 | 409,000 | 410,000 | 406,000 | 409,000 | 5,051 | 2,045 |
| 2005-01-28 | 409,000 | 410,000 | 407,000 | 409,000 | 8,174 | 2,045 |
| 2005-01-27 | 416,000 | 417,000 | 409,000 | 412,000 | 4,455 | 2,060 |
| 2005-01-26 | 414,000 | 416,000 | 414,000 | 415,000 | 3,711 | 2,075 |
| 2005-01-25 | 416,000 | 417,000 | 412,000 | 413,000 | 3,319 | 2,065 |
| 2005-01-24 | 415,000 | 419,000 | 413,000 | 419,000 | 3,125 | 2,095 |
| 2005-01-21 | 413,000 | 415,000 | 411,000 | 415,000 | 6,107 | 2,075 |
| 2005-01-20 | 410,000 | 412,000 | 408,000 | 411,000 | 7,571 | 2,055 |
| 2005-01-19 | 411,000 | 412,000 | 408,000 | 409,000 | 9,624 | 2,045 |
| 2005-01-18 | 414,000 | 415,000 | 410,000 | 412,000 | 6,034 | 2,060 |
| 2005-01-17 | 415,000 | 418,000 | 413,000 | 415,000 | 4,162 | 2,075 |
| 2005-01-14 | 415,000 | 419,000 | 413,000 | 415,000 | 3,917 | 2,075 |
| 2005-01-13 | 419,000 | 421,000 | 417,000 | 417,000 | 3,511 | 2,085 |
| 2005-01-12 | 422,000 | 426,000 | 421,000 | 422,000 | 5,761 | 2,110 |
| 2005-01-11 | 421,000 | 422,000 | 419,000 | 421,000 | 3,000 | 2,105 |
| 2005-01-07 | 421,000 | 422,000 | 419,000 | 420,000 | 3,087 | 2,100 |
| 2005-01-06 | 415,000 | 421,000 | 415,000 | 421,000 | 8,366 | 2,105 |
| 2005-01-05 | 416,000 | 417,000 | 414,000 | 414,000 | 4,404 | 2,070 |
| 2005-01-04 | 414,000 | 418,000 | 413,000 | 418,000 | 2,886 | 2,090 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株
