9399 ビート・ホールディングス・リミテッド 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 | 68,500 | 69,500 | 67,700 | 68,600 | 1,964 | 6,860,000 |
| 2005-12-29 | 69,000 | 69,800 | 67,500 | 68,700 | 3,166 | 6,870,000 |
| 2005-12-28 | 67,500 | 68,900 | 66,700 | 68,600 | 3,051 | 6,860,000 |
| 2005-12-27 | 66,300 | 68,300 | 66,100 | 67,000 | 4,595 | 6,700,000 |
| 2005-12-26 | 66,400 | 67,000 | 63,900 | 66,800 | 8,753 | 6,680,000 |
| 2005-12-22 | 67,100 | 67,900 | 66,500 | 67,400 | 6,368 | 6,740,000 |
| 2005-12-21 | 69,000 | 70,000 | 67,500 | 68,500 | 4,032 | 6,850,000 |
| 2005-12-20 | 69,500 | 69,800 | 68,700 | 69,000 | 2,244 | 6,900,000 |
| 2005-12-19 | 70,000 | 70,000 | 68,400 | 69,000 | 2,342 | 6,900,000 |
| 2005-12-16 | 69,000 | 71,800 | 68,800 | 69,500 | 5,392 | 6,950,000 |
| 2005-12-15 | 74,000 | 74,500 | 72,600 | 73,500 | 1,705 | 7,350,000 |
| 2005-12-14 | 70,800 | 75,000 | 70,500 | 75,000 | 2,911 | 7,500,000 |
| 2005-12-13 | 73,000 | 73,100 | 71,000 | 71,800 | 2,631 | 7,180,000 |
| 2005-12-12 | 76,200 | 76,200 | 73,300 | 73,400 | 2,216 | 7,340,000 |
| 2005-12-09 | 76,200 | 77,900 | 75,300 | 75,800 | 2,065 | 7,580,000 |
| 2005-12-08 | 76,800 | 79,800 | 75,000 | 75,200 | 6,811 | 7,520,000 |
| 2005-12-07 | 70,000 | 74,900 | 70,000 | 74,800 | 9,342 | 7,480,000 |
| 2005-12-06 | 69,000 | 70,800 | 69,000 | 69,900 | 3,889 | 6,990,000 |
| 2005-12-05 | 69,200 | 69,500 | 68,000 | 69,200 | 2,111 | 6,920,000 |
| 2005-12-02 | 67,100 | 70,900 | 67,000 | 67,700 | 4,334 | 6,770,000 |
| 2005-12-01 | 66,000 | 67,800 | 66,000 | 67,000 | 2,235 | 6,700,000 |
| 2005-11-30 | 66,300 | 67,000 | 66,100 | 66,400 | 1,939 | 6,640,000 |
| 2005-11-29 | 67,200 | 67,900 | 66,000 | 66,800 | 2,419 | 6,680,000 |
| 2005-11-28 | 69,000 | 69,500 | 67,500 | 68,000 | 3,077 | 6,800,000 |
| 2005-11-25 | 69,000 | 71,300 | 69,000 | 70,000 | 2,398 | 7,000,000 |
| 2005-11-24 | 70,200 | 75,300 | 69,600 | 70,300 | 5,314 | 7,030,000 |
| 2005-11-22 | 71,600 | 72,300 | 70,500 | 71,000 | 3,403 | 7,100,000 |
| 2005-11-21 | 71,800 | 72,800 | 71,400 | 71,900 | 1,916 | 7,190,000 |
| 2005-11-18 | 72,400 | 75,000 | 71,300 | 73,300 | 4,062 | 7,330,000 |
| 2005-11-17 | 74,100 | 74,600 | 72,400 | 72,800 | 2,538 | 7,280,000 |
| 2005-11-16 | 75,000 | 76,000 | 73,900 | 74,500 | 1,640 | 7,450,000 |
| 2005-11-15 | 74,300 | 78,300 | 74,200 | 74,200 | 2,084 | 7,420,000 |
| 2005-11-14 | 75,800 | 76,400 | 74,700 | 75,000 | 1,646 | 7,500,000 |
| 2005-11-11 | 75,300 | 76,500 | 74,800 | 75,800 | 1,613 | 7,580,000 |
| 2005-11-10 | 77,000 | 77,500 | 75,800 | 76,300 | 1,602 | 7,630,000 |
| 2005-11-09 | 78,500 | 78,700 | 75,000 | 76,300 | 3,467 | 7,630,000 |
| 2005-11-08 | 73,900 | 79,500 | 73,100 | 77,600 | 5,900 | 7,760,000 |
| 2005-11-07 | 73,400 | 74,400 | 71,500 | 73,300 | 2,741 | 7,330,000 |
| 2005-11-04 | 71,100 | 72,900 | 71,100 | 71,400 | 2,753 | 7,140,000 |
| 2005-11-02 | 75,200 | 75,500 | 73,300 | 73,800 | 2,315 | 7,380,000 |
| 2005-11-01 | 73,500 | 76,000 | 72,700 | 74,700 | 1,659 | 7,470,000 |
| 2005-10-31 | 72,500 | 73,300 | 70,800 | 71,900 | 1,297 | 7,190,000 |
| 2005-10-28 | 73,700 | 73,700 | 71,800 | 72,300 | 1,853 | 7,230,000 |
| 2005-10-27 | 75,200 | 76,300 | 74,300 | 74,800 | 2,211 | 7,480,000 |
| 2005-10-26 | 75,000 | 76,800 | 74,800 | 76,300 | 1,382 | 7,630,000 |
| 2005-10-25 | 77,400 | 77,400 | 74,200 | 76,800 | 2,601 | 7,680,000 |
| 2005-10-24 | 79,700 | 80,300 | 74,100 | 77,000 | 4,676 | 7,700,000 |
| 2005-10-21 | 83,500 | 83,500 | 79,000 | 81,700 | 4,696 | 8,170,000 |
| 2005-10-20 | 79,800 | 82,600 | 79,500 | 81,900 | 5,016 | 8,190,000 |
| 2005-10-19 | 75,400 | 79,600 | 75,000 | 79,200 | 6,496 | 7,920,000 |
| 2005-10-18 | 69,600 | 74,500 | 69,600 | 74,400 | 6,114 | 7,440,000 |
| 2005-10-17 | 70,000 | 72,600 | 68,000 | 69,600 | 4,181 | 6,960,000 |
| 2005-10-14 | 72,700 | 76,000 | 69,300 | 71,400 | 11,309 | 7,140,000 |
| 2005-10-13 | 70,600 | 70,600 | 69,000 | 70,600 | 6,281 | 7,060,000 |
| 2005-10-12 | 57,600 | 65,600 | 56,800 | 65,600 | 21,293 | 6,560,000 |
| 2005-10-11 | 62,000 | 63,400 | 59,800 | 60,600 | 11,461 | 6,060,000 |
| 2005-10-07 | 68,000 | 68,500 | 63,900 | 64,000 | 7,709 | 6,400,000 |
| 2005-10-06 | 69,200 | 70,000 | 68,300 | 68,900 | 2,899 | 6,890,000 |
| 2005-10-05 | 70,900 | 71,700 | 68,900 | 71,200 | 4,846 | 7,120,000 |
| 2005-10-04 | 72,500 | 73,000 | 70,000 | 70,500 | 4,016 | 7,050,000 |
| 2005-10-03 | 72,700 | 74,700 | 72,200 | 74,000 | 3,318 | 7,400,000 |
| 2005-09-30 | 71,000 | 72,500 | 71,000 | 71,500 | 3,477 | 7,150,000 |
| 2005-09-29 | 79,000 | 79,200 | 71,000 | 71,100 | 4,351 | 7,110,000 |
| 2005-09-28 | 73,700 | 79,800 | 71,100 | 78,400 | 4,638 | 7,840,000 |
| 2005-09-27 | 72,000 | 78,300 | 68,000 | 75,700 | 7,902 | 7,570,000 |
| 2005-09-26 | 76,500 | 80,000 | 74,500 | 74,500 | 7,444 | 7,450,000 |
| 2005-09-22 | 87,000 | 87,200 | 84,500 | 84,500 | 1,859 | 8,450,000 |
| 2005-09-21 | 88,500 | 90,000 | 86,200 | 87,900 | 2,258 | 8,790,000 |
| 2005-09-20 | 91,000 | 91,800 | 89,300 | 89,800 | 1,851 | 8,980,000 |
| 2005-09-16 | 93,300 | 93,300 | 91,800 | 92,000 | 1,486 | 9,200,000 |
| 2005-09-15 | 94,000 | 94,500 | 93,100 | 93,800 | 857 | 9,380,000 |
| 2005-09-14 | 94,800 | 95,300 | 93,500 | 94,700 | 969 | 9,470,000 |
| 2005-09-13 | 93,700 | 95,500 | 92,500 | 94,300 | 1,991 | 9,430,000 |
| 2005-09-12 | 101,000 | 102,000 | 95,000 | 95,200 | 6,046 | 9,520,000 |
| 2005-09-09 | 103,000 | 105,000 | 102,000 | 105,000 | 5,534 | 10,500,000 |
| 2005-09-08 | 281,000 | 284,000 | 278,000 | 284,000 | 2,129 | 9,466,670 |
| 2005-09-07 | 276,000 | 286,000 | 276,000 | 285,000 | 1,885 | 9,500,000 |
| 2005-09-06 | 282,000 | 282,000 | 276,000 | 279,000 | 1,553 | 9,300,000 |
| 2005-09-05 | 288,000 | 288,000 | 283,000 | 284,000 | 546 | 9,466,670 |
| 2005-09-02 | 287,000 | 288,000 | 283,000 | 287,000 | 956 | 9,566,670 |
| 2005-09-01 | 290,000 | 291,000 | 286,000 | 287,000 | 795 | 9,566,670 |
| 2005-08-31 | 289,000 | 291,000 | 286,000 | 290,000 | 636 | 9,666,670 |
| 2005-08-30 | 291,000 | 294,000 | 289,000 | 291,000 | 911 | 9,700,000 |
| 2005-08-29 | 285,000 | 293,000 | 284,000 | 287,000 | 809 | 9,566,670 |
| 2005-08-26 | 282,000 | 286,000 | 281,000 | 282,000 | 645 | 9,400,000 |
| 2005-08-25 | 282,000 | 286,000 | 281,000 | 281,000 | 560 | 9,366,670 |
| 2005-08-24 | 284,000 | 285,000 | 280,000 | 281,000 | 817 | 9,366,670 |
| 2005-08-23 | 290,000 | 290,000 | 284,000 | 286,000 | 694 | 9,533,330 |
| 2005-08-22 | 289,000 | 294,000 | 287,000 | 290,000 | 726 | 9,666,670 |
| 2005-08-19 | 288,000 | 293,000 | 288,000 | 288,000 | 429 | 9,600,000 |
| 2005-08-18 | 285,000 | 298,000 | 285,000 | 291,000 | 955 | 9,700,000 |
| 2005-08-17 | 299,000 | 299,000 | 293,000 | 293,000 | 961 | 9,766,670 |
| 2005-08-16 | 305,000 | 308,000 | 294,000 | 304,000 | 3,741 | 10,133,300 |
| 2005-08-15 | 280,000 | 315,000 | 276,000 | 314,000 | 5,682 | 10,466,700 |
| 2005-08-12 | 285,000 | 285,000 | 270,000 | 281,000 | 1,052 | 9,366,670 |
| 2005-08-11 | 283,000 | 284,000 | 280,000 | 284,000 | 551 | 9,466,670 |
| 2005-08-10 | 285,000 | 286,000 | 280,000 | 281,000 | 697 | 9,366,670 |
| 2005-08-09 | 280,000 | 290,000 | 279,000 | 284,000 | 1,139 | 9,466,670 |
| 2005-08-08 | 265,000 | 285,000 | 260,000 | 285,000 | 1,259 | 9,500,000 |
| 2005-08-05 | 279,000 | 279,000 | 267,000 | 273,000 | 1,390 | 9,100,000 |
| 2005-08-04 | 278,000 | 282,000 | 271,000 | 280,000 | 1,052 | 9,333,330 |
| 2005-08-03 | 288,000 | 290,000 | 274,000 | 276,000 | 1,884 | 9,200,000 |
| 2005-08-02 | 298,000 | 299,000 | 292,000 | 292,000 | 638 | 9,733,330 |
| 2005-08-01 | 306,000 | 307,000 | 298,000 | 300,000 | 1,527 | 10,000,000 |
| 2005-07-29 | 296,000 | 308,000 | 290,000 | 307,000 | 2,143 | 10,233,300 |
| 2005-07-28 | 290,000 | 295,000 | 288,000 | 292,000 | 1,424 | 9,733,330 |
| 2005-07-27 | 308,000 | 308,000 | 295,000 | 297,000 | 1,752 | 9,900,000 |
| 2005-07-26 | 300,000 | 305,000 | 298,000 | 303,000 | 1,325 | 10,100,000 |
| 2005-07-25 | 316,000 | 321,000 | 298,000 | 305,000 | 3,143 | 10,166,700 |
| 2005-07-22 | 320,000 | 328,000 | 314,000 | 318,000 | 4,739 | 10,600,000 |
| 2005-07-21 | 308,000 | 330,000 | 307,000 | 313,000 | 5,369 | 10,433,300 |
| 2005-07-20 | 320,000 | 325,000 | 310,000 | 311,000 | 7,664 | 10,366,700 |
| 2005-07-19 | 288,000 | 328,000 | 288,000 | 328,000 | 14,258 | 10,933,300 |
| 2005-07-15 | 286,000 | 293,000 | 284,000 | 288,000 | 2,410 | 9,600,000 |
| 2005-07-14 | 284,000 | 288,000 | 282,000 | 282,000 | 850 | 9,400,000 |
| 2005-07-13 | 288,000 | 290,000 | 282,000 | 286,000 | 1,238 | 9,533,330 |
| 2005-07-12 | 291,000 | 292,000 | 288,000 | 291,000 | 1,499 | 9,700,000 |
| 2005-07-11 | 290,000 | 293,000 | 287,000 | 291,000 | 3,234 | 9,700,000 |
| 2005-07-08 | 277,000 | 288,000 | 277,000 | 286,000 | 2,337 | 9,533,330 |
| 2005-07-07 | 276,000 | 280,000 | 274,000 | 277,000 | 1,126 | 9,233,330 |
| 2005-07-06 | 273,000 | 278,000 | 271,000 | 276,000 | 1,169 | 9,200,000 |
| 2005-07-05 | 278,000 | 279,000 | 272,000 | 275,000 | 1,016 | 9,166,670 |
| 2005-07-04 | 281,000 | 281,000 | 274,000 | 280,000 | 1,241 | 9,333,330 |
| 2005-07-01 | 275,000 | 282,000 | 274,000 | 280,000 | 1,299 | 9,333,330 |
| 2005-06-30 | 283,000 | 283,000 | 278,000 | 278,000 | 932 | 9,266,670 |
| 2005-06-29 | 277,000 | 290,000 | 275,000 | 286,000 | 2,553 | 9,533,330 |
| 2005-06-28 | 274,000 | 276,000 | 269,000 | 274,000 | 766 | 9,133,330 |
| 2005-06-27 | 273,000 | 274,000 | 271,000 | 272,000 | 662 | 9,066,670 |
| 2005-06-24 | 276,000 | 277,000 | 271,000 | 277,000 | 691 | 9,233,330 |
| 2005-06-23 | 277,000 | 280,000 | 275,000 | 279,000 | 671 | 9,300,000 |
| 2005-06-22 | 282,000 | 285,000 | 278,000 | 281,000 | 677 | 9,366,670 |
| 2005-06-21 | 285,000 | 292,000 | 280,000 | 282,000 | 1,368 | 9,400,000 |
| 2005-06-20 | 280,000 | 284,000 | 279,000 | 281,000 | 698 | 9,366,670 |
| 2005-06-17 | 283,000 | 285,000 | 279,000 | 281,000 | 925 | 9,366,670 |
| 2005-06-16 | 293,000 | 295,000 | 286,000 | 287,000 | 1,687 | 9,566,670 |
| 2005-06-15 | 268,000 | 289,000 | 268,000 | 289,000 | 2,375 | 9,633,330 |
| 2005-06-14 | 271,000 | 273,000 | 266,000 | 267,000 | 789 | 8,900,000 |
| 2005-06-13 | 270,000 | 276,000 | 268,000 | 272,000 | 1,037 | 9,066,670 |
| 2005-06-10 | 281,000 | 281,000 | 275,000 | 276,000 | 1,123 | 9,200,000 |
| 2005-06-09 | 276,000 | 286,000 | 272,000 | 283,000 | 1,156 | 9,433,330 |
| 2005-06-08 | 289,000 | 293,000 | 277,000 | 280,000 | 2,035 | 9,333,330 |
| 2005-06-07 | 304,000 | 305,000 | 292,000 | 293,000 | 1,616 | 9,766,670 |
| 2005-06-06 | 299,000 | 311,000 | 296,000 | 302,000 | 3,711 | 10,066,700 |
| 2005-06-03 | 288,000 | 303,000 | 286,000 | 300,000 | 4,702 | 10,000,000 |
| 2005-06-02 | 290,000 | 297,000 | 285,000 | 289,000 | 1,334 | 9,633,330 |
| 2005-06-01 | 297,000 | 298,000 | 288,000 | 291,000 | 1,431 | 9,700,000 |
| 2005-05-31 | 292,000 | 293,000 | 281,000 | 289,000 | 1,686 | 9,633,330 |
| 2005-05-30 | 296,000 | 309,000 | 285,000 | 289,000 | 2,945 | 9,633,330 |
| 2005-05-27 | 311,000 | 317,000 | 301,000 | 301,000 | 7,214 | 10,033,300 |
| 2005-05-26 | 290,000 | 310,000 | 285,000 | 310,000 | 10,355 | 10,333,300 |
| 2005-05-25 | 285,000 | 296,000 | 281,000 | 288,000 | 7,532 | 9,600,000 |
| 2005-05-24 | 267,000 | 295,000 | 256,000 | 281,000 | 6,883 | 9,366,670 |
| 2005-05-23 | 252,000 | 265,000 | 242,000 | 263,000 | 2,259 | 8,766,670 |
| 2005-05-20 | 263,000 | 265,000 | 254,000 | 256,000 | 1,262 | 8,533,330 |
| 2005-05-19 | 270,000 | 271,000 | 264,000 | 264,000 | 1,067 | 8,800,000 |
| 2005-05-18 | 259,000 | 268,000 | 242,000 | 264,000 | 2,001 | 8,800,000 |
| 2005-05-17 | 275,000 | 276,000 | 251,000 | 255,000 | 2,257 | 8,500,000 |
| 2005-05-16 | 287,000 | 293,000 | 270,000 | 271,000 | 2,193 | 9,033,330 |
| 2005-05-13 | 272,000 | 300,000 | 265,000 | 291,000 | 5,917 | 9,700,000 |
| 2005-05-12 | 297,000 | 297,000 | 282,000 | 282,000 | 4,159 | 9,400,000 |
| 2005-05-11 | 303,000 | 305,000 | 300,000 | 302,000 | 1,480 | 10,066,700 |
| 2005-05-10 | 312,000 | 313,000 | 305,000 | 306,000 | 1,591 | 10,200,000 |
| 2005-05-09 | 309,000 | 317,000 | 302,000 | 313,000 | 2,942 | 10,433,300 |
| 2005-05-06 | 314,000 | 318,000 | 307,000 | 309,000 | 2,493 | 10,300,000 |
| 2005-05-02 | 312,000 | 316,000 | 302,000 | 313,000 | 3,974 | 10,433,300 |
| 2005-04-28 | 300,000 | 308,000 | 297,000 | 308,000 | 3,585 | 10,266,700 |
| 2005-04-27 | 304,000 | 315,000 | 296,000 | 296,000 | 4,634 | 9,866,670 |
| 2005-04-26 | 318,000 | 324,000 | 307,000 | 308,000 | 4,489 | 10,266,700 |
| 2005-04-25 | 330,000 | 338,000 | 324,000 | 335,000 | 3,196 | 11,166,700 |
| 2005-04-22 | 357,000 | 362,000 | 339,000 | 339,000 | 5,438 | 11,300,000 |
| 2005-04-21 | 344,000 | 353,000 | 338,000 | 352,000 | 2,801 | 11,733,300 |
| 2005-04-20 | 346,000 | 352,000 | 338,000 | 348,000 | 4,436 | 11,600,000 |
| 2005-04-19 | 322,000 | 346,000 | 317,000 | 331,000 | 7,700 | 11,033,300 |
| 2005-04-18 | 293,000 | 312,000 | 292,000 | 307,000 | 3,926 | 10,233,300 |
| 2005-04-15 | 335,000 | 354,000 | 324,000 | 327,000 | 5,264 | 10,900,000 |
| 2005-04-14 | 312,000 | 345,000 | 302,000 | 345,000 | 8,157 | 11,500,000 |
| 2005-04-13 | 339,000 | 339,000 | 306,000 | 319,000 | 6,020 | 10,633,300 |
| 2005-04-12 | 340,000 | 356,000 | 327,000 | 340,000 | 5,617 | 11,333,300 |
| 2005-04-11 | 358,000 | 368,000 | 333,000 | 340,000 | 8,746 | 11,333,300 |
| 2005-04-08 | 378,000 | 404,000 | 377,000 | 383,000 | 6,460 | 12,766,700 |
| 2005-04-07 | 396,000 | 396,000 | 375,000 | 383,000 | 7,475 | 12,766,700 |
| 2005-04-06 | 424,000 | 426,000 | 394,000 | 401,000 | 6,919 | 13,366,700 |
| 2005-04-05 | 420,000 | 422,000 | 405,000 | 409,000 | 4,429 | 13,633,300 |
| 2005-04-04 | 426,000 | 430,000 | 415,000 | 424,000 | 4,468 | 14,133,300 |
| 2005-04-01 | 420,000 | 436,000 | 413,000 | 429,000 | 7,632 | 14,300,000 |
| 2005-03-31 | 405,000 | 416,000 | 400,000 | 413,000 | 3,257 | 13,766,700 |
| 2005-03-30 | 416,000 | 426,000 | 410,000 | 411,000 | 3,825 | 13,700,000 |
| 2005-03-29 | 430,000 | 439,000 | 413,000 | 420,000 | 8,497 | 14,000,000 |
| 2005-03-28 | 405,000 | 427,000 | 392,000 | 420,000 | 5,231 | 14,000,000 |
| 2005-03-25 | 415,000 | 417,000 | 399,000 | 408,000 | 7,521 | 13,600,000 |
| 2005-03-24 | 400,000 | 425,000 | 397,000 | 425,000 | 16,231 | 14,166,700 |
| 2005-03-23 | 387,000 | 394,000 | 372,000 | 391,000 | 6,140 | 13,033,300 |
| 2005-03-22 | 380,000 | 396,000 | 378,000 | 387,000 | 8,037 | 12,900,000 |
| 2005-03-18 | 360,000 | 383,000 | 356,000 | 378,000 | 12,313 | 12,600,000 |
| 2005-03-17 | 353,000 | 365,000 | 336,000 | 352,000 | 8,851 | 11,733,300 |
| 2005-03-16 | 361,000 | 390,000 | 338,000 | 338,000 | 23,589 | 11,266,700 |
| 2005-03-15 | 315,000 | 356,000 | 312,000 | 356,000 | 21,305 | 11,866,700 |
| 2005-03-14 | 315,000 | 316,000 | 306,000 | 306,000 | 1,369 | 10,200,000 |
| 2005-03-11 | 311,000 | 314,000 | 306,000 | 313,000 | 1,400 | 10,433,300 |
| 2005-03-10 | 310,000 | 316,000 | 309,000 | 310,000 | 1,076 | 10,333,300 |
| 2005-03-09 | 321,000 | 331,000 | 312,000 | 313,000 | 6,437 | 10,433,300 |
| 2005-03-08 | 306,000 | 329,000 | 301,000 | 322,000 | 6,470 | 10,733,300 |
| 2005-03-07 | 310,000 | 310,000 | 296,000 | 299,000 | 3,208 | 9,966,670 |
| 2005-03-04 | 315,000 | 317,000 | 306,000 | 310,000 | 1,895 | 10,333,300 |
| 2005-03-03 | 324,000 | 331,000 | 315,000 | 315,000 | 4,806 | 10,500,000 |
| 2005-03-02 | 319,000 | 332,000 | 314,000 | 322,000 | 5,766 | 10,733,300 |
| 2005-03-01 | 303,000 | 327,000 | 301,000 | 317,000 | 10,923 | 10,566,700 |
| 2005-02-28 | 305,000 | 306,000 | 286,000 | 299,000 | 3,995 | 9,966,670 |
| 2005-02-25 | 311,000 | 311,000 | 301,000 | 305,000 | 2,747 | 10,166,700 |
| 2005-02-24 | 315,000 | 316,000 | 295,000 | 301,000 | 6,609 | 10,033,300 |
| 2005-02-23 | 310,000 | 327,000 | 307,000 | 320,000 | 6,936 | 10,666,700 |
| 2005-02-22 | 340,000 | 353,000 | 311,000 | 315,000 | 18,213 | 10,500,000 |
| 2005-02-21 | 300,000 | 341,000 | 295,000 | 340,000 | 17,066 | 11,333,300 |
| 2005-02-18 | 315,000 | 329,000 | 293,000 | 313,000 | 18,012 | 10,433,300 |
| 2005-02-17 | 302,000 | 319,000 | 299,000 | 319,000 | 10,618 | 10,633,300 |
| 2005-02-16 | 257,000 | 279,000 | 252,000 | 279,000 | 8,472 | 9,300,000 |
| 2005-02-15 | 263,000 | 269,000 | 233,000 | 239,000 | 5,832 | 7,966,670 |
| 2005-02-14 | 278,000 | 287,000 | 267,000 | 270,000 | 8,159 | 9,000,000 |
| 2005-02-10 | 230,000 | 272,000 | 228,000 | 272,000 | 15,109 | 9,066,670 |
| 2005-02-09 | 249,000 | 262,000 | 232,000 | 232,000 | 11,501 | 7,733,330 |
| 2005-02-08 | 264,000 | 292,000 | 253,000 | 253,000 | 10,193 | 8,433,330 |
| 2005-02-07 | 310,000 | 317,000 | 261,000 | 275,000 | 19,056 | 9,166,670 |
| 2005-02-04 | 264,000 | 300,000 | 264,000 | 300,000 | 28,265 | 10,000,000 |
| 2005-02-03 | 219,000 | 260,000 | 204,000 | 260,000 | 15,137 | 8,666,670 |
| 2005-02-02 | 234,000 | 247,000 | 203,000 | 220,000 | 22,267 | 7,333,330 |
| 2005-02-01 | 195,000 | 210,000 | 190,000 | 210,000 | 16,706 | 7,000,000 |
| 2005-01-31 | 153,000 | 180,000 | 153,000 | 180,000 | 9,143 | 6,000,000 |
| 2005-01-28 | 147,000 | 151,000 | 146,000 | 150,000 | 981 | 5,000,000 |
| 2005-01-27 | 152,000 | 152,000 | 147,000 | 148,000 | 1,066 | 4,933,330 |
| 2005-01-26 | 154,000 | 155,000 | 150,000 | 151,000 | 1,298 | 5,033,330 |
| 2005-01-25 | 156,000 | 157,000 | 149,000 | 152,000 | 2,273 | 5,066,670 |
| 2005-01-24 | 162,000 | 164,000 | 154,000 | 159,000 | 2,875 | 5,300,000 |
| 2005-01-21 | 151,000 | 162,000 | 151,000 | 160,000 | 2,735 | 5,333,330 |
| 2005-01-20 | 151,000 | 156,000 | 149,000 | 150,000 | 2,009 | 5,000,000 |
| 2005-01-19 | 153,000 | 153,000 | 148,000 | 151,000 | 1,621 | 5,033,330 |
| 2005-01-18 | 157,000 | 157,000 | 151,000 | 152,000 | 1,651 | 5,066,670 |
| 2005-01-17 | 162,000 | 164,000 | 155,000 | 156,000 | 2,596 | 5,200,000 |
| 2005-01-14 | 148,000 | 162,000 | 145,000 | 158,000 | 7,461 | 5,266,670 |
| 2005-01-13 | 139,000 | 155,000 | 139,000 | 152,000 | 8,098 | 5,066,670 |
| 2005-01-12 | 136,000 | 137,000 | 132,000 | 137,000 | 1,828 | 4,566,670 |
| 2005-01-11 | 135,000 | 136,000 | 132,000 | 136,000 | 1,134 | 4,533,330 |
| 2005-01-07 | 140,000 | 140,000 | 133,000 | 136,000 | 1,079 | 4,533,330 |
| 2005-01-06 | 140,000 | 143,000 | 130,000 | 138,000 | 2,839 | 4,600,000 |
| 2005-01-05 | 133,000 | 141,000 | 132,000 | 139,000 | 3,877 | 4,633,330 |
| 2005-01-04 | 130,000 | 134,000 | 125,000 | 134,000 | 1,556 | 4,466,670 |
分割・併合履歴 ： [2024-03-25]100株→1株 [2005-09-09]1株→3株
