9409 (株)テレビ朝日ホールディングス 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 | 302,000 | 302,000 | 292,000 | 293,000 | 844 | 2,930 |
| 2005-12-29 | 302,000 | 304,000 | 300,000 | 301,000 | 1,902 | 3,010 |
| 2005-12-28 | 302,000 | 302,000 | 299,000 | 300,000 | 1,367 | 3,000 |
| 2005-12-27 | 300,000 | 305,000 | 296,000 | 304,000 | 3,639 | 3,040 |
| 2005-12-26 | 287,000 | 300,000 | 280,000 | 298,000 | 3,756 | 2,980 |
| 2005-12-22 | 290,000 | 290,000 | 285,000 | 287,000 | 1,408 | 2,870 |
| 2005-12-21 | 291,000 | 291,000 | 289,000 | 290,000 | 1,597 | 2,900 |
| 2005-12-20 | 289,000 | 290,000 | 284,000 | 290,000 | 2,523 | 2,900 |
| 2005-12-19 | 284,000 | 289,000 | 282,000 | 288,000 | 2,208 | 2,880 |
| 2005-12-16 | 284,000 | 285,000 | 280,000 | 282,000 | 1,753 | 2,820 |
| 2005-12-15 | 283,000 | 285,000 | 282,000 | 283,000 | 1,598 | 2,830 |
| 2005-12-14 | 287,000 | 287,000 | 283,000 | 284,000 | 1,873 | 2,840 |
| 2005-12-13 | 287,000 | 288,000 | 285,000 | 285,000 | 1,911 | 2,850 |
| 2005-12-12 | 285,000 | 287,000 | 282,000 | 285,000 | 2,414 | 2,850 |
| 2005-12-09 | 281,000 | 283,000 | 279,000 | 282,000 | 3,721 | 2,820 |
| 2005-12-08 | 283,000 | 284,000 | 280,000 | 281,000 | 3,169 | 2,810 |
| 2005-12-07 | 283,000 | 284,000 | 280,000 | 281,000 | 3,674 | 2,810 |
| 2005-12-06 | 282,000 | 285,000 | 279,000 | 279,000 | 4,790 | 2,790 |
| 2005-12-05 | 290,000 | 292,000 | 280,000 | 283,000 | 4,214 | 2,830 |
| 2005-12-02 | 294,000 | 295,000 | 289,000 | 289,000 | 3,357 | 2,890 |
| 2005-12-01 | 295,000 | 298,000 | 291,000 | 295,000 | 2,066 | 2,950 |
| 2005-11-30 | 301,000 | 302,000 | 297,000 | 300,000 | 900 | 3,000 |
| 2005-11-29 | 303,000 | 305,000 | 301,000 | 302,000 | 684 | 3,020 |
| 2005-11-28 | 302,000 | 304,000 | 300,000 | 303,000 | 797 | 3,030 |
| 2005-11-25 | 299,000 | 302,000 | 296,000 | 301,000 | 863 | 3,010 |
| 2005-11-24 | 303,000 | 303,000 | 299,000 | 299,000 | 864 | 2,990 |
| 2005-11-22 | 302,000 | 304,000 | 300,000 | 302,000 | 765 | 3,020 |
| 2005-11-21 | 305,000 | 308,000 | 302,000 | 302,000 | 1,045 | 3,020 |
| 2005-11-18 | 305,000 | 310,000 | 303,000 | 305,000 | 1,339 | 3,050 |
| 2005-11-17 | 306,000 | 306,000 | 298,000 | 302,000 | 1,159 | 3,020 |
| 2005-11-16 | 301,000 | 304,000 | 291,000 | 304,000 | 1,186 | 3,040 |
| 2005-11-15 | 306,000 | 308,000 | 302,000 | 304,000 | 1,117 | 3,040 |
| 2005-11-14 | 310,000 | 314,000 | 308,000 | 308,000 | 1,182 | 3,080 |
| 2005-11-11 | 307,000 | 317,000 | 307,000 | 312,000 | 1,757 | 3,120 |
| 2005-11-10 | 309,000 | 311,000 | 306,000 | 310,000 | 902 | 3,100 |
| 2005-11-09 | 310,000 | 310,000 | 306,000 | 307,000 | 926 | 3,070 |
| 2005-11-08 | 310,000 | 311,000 | 308,000 | 309,000 | 1,594 | 3,090 |
| 2005-11-07 | 310,000 | 313,000 | 307,000 | 310,000 | 2,318 | 3,100 |
| 2005-11-04 | 307,000 | 308,000 | 301,000 | 301,000 | 1,452 | 3,010 |
| 2005-11-02 | 309,000 | 309,000 | 303,000 | 304,000 | 1,157 | 3,040 |
| 2005-11-01 | 309,000 | 309,000 | 308,000 | 309,000 | 604 | 3,090 |
| 2005-10-31 | 310,000 | 310,000 | 306,000 | 310,000 | 1,313 | 3,100 |
| 2005-10-28 | 299,000 | 310,000 | 298,000 | 310,000 | 2,733 | 3,100 |
| 2005-10-27 | 299,000 | 300,000 | 297,000 | 298,000 | 1,082 | 2,980 |
| 2005-10-26 | 303,000 | 303,000 | 298,000 | 299,000 | 1,010 | 2,990 |
| 2005-10-25 | 303,000 | 305,000 | 300,000 | 305,000 | 1,850 | 3,050 |
| 2005-10-24 | 298,000 | 299,000 | 295,000 | 297,000 | 1,397 | 2,970 |
| 2005-10-21 | 292,000 | 295,000 | 290,000 | 295,000 | 1,242 | 2,950 |
| 2005-10-20 | 293,000 | 302,000 | 292,000 | 295,000 | 1,243 | 2,950 |
| 2005-10-19 | 290,000 | 295,000 | 289,000 | 293,000 | 1,368 | 2,930 |
| 2005-10-18 | 296,000 | 297,000 | 287,000 | 290,000 | 2,243 | 2,900 |
| 2005-10-17 | 309,000 | 310,000 | 301,000 | 301,000 | 1,533 | 3,010 |
| 2005-10-14 | 317,000 | 325,000 | 308,000 | 308,000 | 3,924 | 3,080 |
| 2005-10-13 | 312,000 | 318,000 | 306,000 | 310,000 | 7,661 | 3,100 |
| 2005-10-12 | 300,000 | 302,000 | 298,000 | 298,000 | 4,105 | 2,980 |
| 2005-10-11 | 295,000 | 306,000 | 295,000 | 303,000 | 3,730 | 3,030 |
| 2005-10-07 | 291,000 | 308,000 | 290,000 | 300,000 | 3,600 | 3,000 |
| 2005-10-06 | 287,000 | 292,000 | 286,000 | 290,000 | 1,547 | 2,900 |
| 2005-10-05 | 290,000 | 292,000 | 287,000 | 289,000 | 2,261 | 2,890 |
| 2005-10-04 | 288,000 | 302,000 | 287,000 | 296,000 | 2,549 | 2,960 |
| 2005-10-03 | 288,000 | 291,000 | 284,000 | 289,000 | 1,222 | 2,890 |
| 2005-09-30 | 284,000 | 289,000 | 281,000 | 289,000 | 1,693 | 2,890 |
| 2005-09-29 | 276,000 | 288,000 | 275,000 | 288,000 | 1,448 | 2,880 |
| 2005-09-28 | 275,000 | 281,000 | 275,000 | 279,000 | 934 | 2,790 |
| 2005-09-27 | 282,000 | 283,000 | 277,000 | 280,000 | 735 | 2,800 |
| 2005-09-26 | 282,000 | 290,000 | 281,000 | 286,000 | 1,270 | 2,860 |
| 2005-09-22 | 280,000 | 281,000 | 278,000 | 281,000 | 573 | 2,810 |
| 2005-09-21 | 282,000 | 282,000 | 277,000 | 279,000 | 667 | 2,790 |
| 2005-09-20 | 281,000 | 281,000 | 277,000 | 280,000 | 801 | 2,800 |
| 2005-09-16 | 280,000 | 281,000 | 274,000 | 278,000 | 1,749 | 2,780 |
| 2005-09-15 | 268,000 | 282,000 | 268,000 | 281,000 | 2,882 | 2,810 |
| 2005-09-14 | 264,000 | 268,000 | 264,000 | 268,000 | 525 | 2,680 |
| 2005-09-13 | 268,000 | 268,000 | 265,000 | 266,000 | 782 | 2,660 |
| 2005-09-12 | 268,000 | 270,000 | 264,000 | 267,000 | 1,460 | 2,670 |
| 2005-09-09 | 263,000 | 267,000 | 263,000 | 266,000 | 3,275 | 2,660 |
| 2005-09-08 | 264,000 | 264,000 | 261,000 | 262,000 | 715 | 2,620 |
| 2005-09-07 | 262,000 | 264,000 | 261,000 | 263,000 | 897 | 2,630 |
| 2005-09-06 | 265,000 | 266,000 | 259,000 | 260,000 | 1,072 | 2,600 |
| 2005-09-05 | 259,000 | 265,000 | 259,000 | 264,000 | 628 | 2,640 |
| 2005-09-02 | 264,000 | 264,000 | 260,000 | 260,000 | 655 | 2,600 |
| 2005-09-01 | 266,000 | 266,000 | 262,000 | 264,000 | 483 | 2,640 |
| 2005-08-31 | 263,000 | 266,000 | 261,000 | 266,000 | 500 | 2,660 |
| 2005-08-30 | 268,000 | 268,000 | 262,000 | 264,000 | 1,126 | 2,640 |
| 2005-08-29 | 273,000 | 273,000 | 266,000 | 266,000 | 857 | 2,660 |
| 2005-08-26 | 270,000 | 273,000 | 270,000 | 273,000 | 1,055 | 2,730 |
| 2005-08-25 | 271,000 | 271,000 | 268,000 | 269,000 | 1,258 | 2,690 |
| 2005-08-24 | 272,000 | 272,000 | 270,000 | 272,000 | 1,169 | 2,720 |
| 2005-08-23 | 267,000 | 273,000 | 267,000 | 270,000 | 1,626 | 2,700 |
| 2005-08-22 | 263,000 | 267,000 | 262,000 | 266,000 | 824 | 2,660 |
| 2005-08-19 | 261,000 | 262,000 | 260,000 | 261,000 | 580 | 2,610 |
| 2005-08-18 | 262,000 | 267,000 | 262,000 | 262,000 | 2,073 | 2,620 |
| 2005-08-17 | 261,000 | 263,000 | 259,000 | 260,000 | 949 | 2,600 |
| 2005-08-16 | 263,000 | 263,000 | 260,000 | 262,000 | 379 | 2,620 |
| 2005-08-15 | 263,000 | 264,000 | 260,000 | 262,000 | 931 | 2,620 |
| 2005-08-12 | 260,000 | 262,000 | 258,000 | 261,000 | 1,522 | 2,610 |
| 2005-08-11 | 253,000 | 261,000 | 252,000 | 258,000 | 2,008 | 2,580 |
| 2005-08-10 | 249,000 | 251,000 | 248,000 | 251,000 | 1,739 | 2,510 |
| 2005-08-09 | 242,000 | 248,000 | 241,000 | 248,000 | 1,313 | 2,480 |
| 2005-08-08 | 243,000 | 243,000 | 240,000 | 241,000 | 1,382 | 2,410 |
| 2005-08-05 | 240,000 | 244,000 | 239,000 | 239,000 | 1,307 | 2,390 |
| 2005-08-04 | 241,000 | 241,000 | 239,000 | 240,000 | 1,283 | 2,400 |
| 2005-08-03 | 243,000 | 243,000 | 239,000 | 239,000 | 692 | 2,390 |
| 2005-08-02 | 244,000 | 244,000 | 242,000 | 242,000 | 939 | 2,420 |
| 2005-08-01 | 238,000 | 243,000 | 237,000 | 242,000 | 1,216 | 2,420 |
| 2005-07-29 | 236,000 | 242,000 | 232,000 | 237,000 | 2,029 | 2,370 |
| 2005-07-28 | 240,000 | 241,000 | 235,000 | 235,000 | 1,115 | 2,350 |
| 2005-07-27 | 240,000 | 242,000 | 239,000 | 240,000 | 1,062 | 2,400 |
| 2005-07-26 | 240,000 | 243,000 | 240,000 | 241,000 | 470 | 2,410 |
| 2005-07-25 | 241,000 | 243,000 | 240,000 | 242,000 | 1,015 | 2,420 |
| 2005-07-22 | 239,000 | 240,000 | 235,000 | 237,000 | 989 | 2,370 |
| 2005-07-21 | 241,000 | 244,000 | 240,000 | 241,000 | 495 | 2,410 |
| 2005-07-20 | 244,000 | 244,000 | 241,000 | 242,000 | 667 | 2,420 |
| 2005-07-19 | 245,000 | 247,000 | 244,000 | 244,000 | 420 | 2,440 |
| 2005-07-15 | 247,000 | 247,000 | 244,000 | 244,000 | 388 | 2,440 |
| 2005-07-14 | 244,000 | 245,000 | 244,000 | 244,000 | 319 | 2,440 |
| 2005-07-13 | 248,000 | 248,000 | 243,000 | 244,000 | 1,046 | 2,440 |
| 2005-07-12 | 244,000 | 247,000 | 244,000 | 247,000 | 1,821 | 2,470 |
| 2005-07-11 | 246,000 | 247,000 | 243,000 | 244,000 | 838 | 2,440 |
| 2005-07-08 | 244,000 | 246,000 | 242,000 | 244,000 | 911 | 2,440 |
| 2005-07-07 | 243,000 | 244,000 | 241,000 | 242,000 | 753 | 2,420 |
| 2005-07-06 | 243,000 | 248,000 | 243,000 | 245,000 | 2,145 | 2,450 |
| 2005-07-05 | 239,000 | 242,000 | 238,000 | 240,000 | 1,232 | 2,400 |
| 2005-07-04 | 239,000 | 240,000 | 238,000 | 239,000 | 788 | 2,390 |
| 2005-07-01 | 238,000 | 240,000 | 237,000 | 238,000 | 613 | 2,380 |
| 2005-06-30 | 237,000 | 238,000 | 235,000 | 238,000 | 782 | 2,380 |
| 2005-06-29 | 237,000 | 238,000 | 236,000 | 237,000 | 732 | 2,370 |
| 2005-06-28 | 235,000 | 241,000 | 235,000 | 238,000 | 1,852 | 2,380 |
| 2005-06-27 | 235,000 | 238,000 | 235,000 | 235,000 | 644 | 2,350 |
| 2005-06-24 | 237,000 | 238,000 | 234,000 | 236,000 | 1,553 | 2,360 |
| 2005-06-23 | 236,000 | 238,000 | 236,000 | 236,000 | 352 | 2,360 |
| 2005-06-22 | 234,000 | 239,000 | 234,000 | 237,000 | 606 | 2,370 |
| 2005-06-21 | 236,000 | 239,000 | 235,000 | 236,000 | 449 | 2,360 |
| 2005-06-20 | 239,000 | 241,000 | 235,000 | 237,000 | 716 | 2,370 |
| 2005-06-17 | 235,000 | 246,000 | 234,000 | 237,000 | 2,189 | 2,370 |
| 2005-06-16 | 233,000 | 235,000 | 232,000 | 233,000 | 1,146 | 2,330 |
| 2005-06-15 | 229,000 | 232,000 | 227,000 | 232,000 | 983 | 2,320 |
| 2005-06-14 | 228,000 | 230,000 | 226,000 | 226,000 | 608 | 2,260 |
| 2005-06-13 | 226,000 | 231,000 | 226,000 | 228,000 | 537 | 2,280 |
| 2005-06-10 | 228,000 | 230,000 | 226,000 | 227,000 | 2,066 | 2,270 |
| 2005-06-09 | 229,000 | 229,000 | 224,000 | 224,000 | 555 | 2,240 |
| 2005-06-08 | 226,000 | 227,000 | 225,000 | 227,000 | 649 | 2,270 |
| 2005-06-07 | 228,000 | 230,000 | 223,000 | 225,000 | 1,343 | 2,250 |
| 2005-06-06 | 228,000 | 232,000 | 225,000 | 229,000 | 946 | 2,290 |
| 2005-06-03 | 231,000 | 234,000 | 229,000 | 232,000 | 1,073 | 2,320 |
| 2005-06-02 | 228,000 | 233,000 | 227,000 | 231,000 | 1,272 | 2,310 |
| 2005-06-01 | 222,000 | 229,000 | 222,000 | 228,000 | 1,320 | 2,280 |
| 2005-05-31 | 222,000 | 225,000 | 221,000 | 223,000 | 1,399 | 2,230 |
| 2005-05-30 | 222,000 | 223,000 | 219,000 | 220,000 | 937 | 2,200 |
| 2005-05-27 | 222,000 | 225,000 | 219,000 | 220,000 | 1,042 | 2,200 |
| 2005-05-26 | 223,000 | 225,000 | 221,000 | 222,000 | 647 | 2,220 |
| 2005-05-25 | 225,000 | 230,000 | 224,000 | 225,000 | 1,741 | 2,250 |
| 2005-05-24 | 220,000 | 224,000 | 220,000 | 223,000 | 431 | 2,230 |
| 2005-05-23 | 221,000 | 221,000 | 218,000 | 219,000 | 1,225 | 2,190 |
| 2005-05-20 | 218,000 | 223,000 | 217,000 | 220,000 | 1,482 | 2,200 |
| 2005-05-19 | 219,000 | 221,000 | 213,000 | 219,000 | 1,174 | 2,190 |
| 2005-05-18 | 217,000 | 221,000 | 217,000 | 217,000 | 1,031 | 2,170 |
| 2005-05-17 | 223,000 | 224,000 | 216,000 | 221,000 | 960 | 2,210 |
| 2005-05-16 | 224,000 | 226,000 | 221,000 | 222,000 | 822 | 2,220 |
| 2005-05-13 | 224,000 | 227,000 | 223,000 | 225,000 | 624 | 2,250 |
| 2005-05-12 | 226,000 | 228,000 | 225,000 | 225,000 | 569 | 2,250 |
| 2005-05-11 | 229,000 | 229,000 | 226,000 | 228,000 | 602 | 2,280 |
| 2005-05-10 | 232,000 | 232,000 | 228,000 | 231,000 | 1,116 | 2,310 |
| 2005-05-09 | 228,000 | 230,000 | 227,000 | 230,000 | 639 | 2,300 |
| 2005-05-06 | 226,000 | 230,000 | 226,000 | 229,000 | 546 | 2,290 |
| 2005-05-02 | 228,000 | 228,000 | 226,000 | 226,000 | 460 | 2,260 |
| 2005-04-28 | 224,000 | 227,000 | 223,000 | 225,000 | 603 | 2,250 |
| 2005-04-27 | 226,000 | 228,000 | 224,000 | 226,000 | 809 | 2,260 |
| 2005-04-26 | 229,000 | 232,000 | 225,000 | 229,000 | 1,025 | 2,290 |
| 2005-04-25 | 231,000 | 234,000 | 229,000 | 231,000 | 969 | 2,310 |
| 2005-04-22 | 227,000 | 228,000 | 221,000 | 228,000 | 1,417 | 2,280 |
| 2005-04-21 | 221,000 | 226,000 | 220,000 | 224,000 | 1,750 | 2,240 |
| 2005-04-20 | 233,000 | 233,000 | 229,000 | 230,000 | 2,568 | 2,300 |
| 2005-04-19 | 223,000 | 227,000 | 220,000 | 227,000 | 1,850 | 2,270 |
| 2005-04-18 | 226,000 | 228,000 | 216,000 | 216,000 | 2,755 | 2,160 |
| 2005-04-15 | 236,000 | 238,000 | 229,000 | 230,000 | 2,336 | 2,300 |
| 2005-04-14 | 240,000 | 240,000 | 235,000 | 238,000 | 1,410 | 2,380 |
| 2005-04-13 | 240,000 | 241,000 | 236,000 | 238,000 | 2,663 | 2,380 |
| 2005-04-12 | 245,000 | 246,000 | 239,000 | 239,000 | 1,839 | 2,390 |
| 2005-04-11 | 248,000 | 249,000 | 245,000 | 245,000 | 992 | 2,450 |
| 2005-04-08 | 245,000 | 253,000 | 244,000 | 250,000 | 2,319 | 2,500 |
| 2005-04-07 | 244,000 | 246,000 | 241,000 | 246,000 | 1,351 | 2,460 |
| 2005-04-06 | 243,000 | 244,000 | 242,000 | 244,000 | 2,334 | 2,440 |
| 2005-04-05 | 241,000 | 248,000 | 241,000 | 244,000 | 2,636 | 2,440 |
| 2005-04-04 | 243,000 | 243,000 | 240,000 | 241,000 | 1,340 | 2,410 |
| 2005-04-01 | 240,000 | 246,000 | 239,000 | 243,000 | 2,361 | 2,430 |
| 2005-03-31 | 243,000 | 248,000 | 239,000 | 248,000 | 1,799 | 2,480 |
| 2005-03-30 | 244,000 | 247,000 | 242,000 | 243,000 | 1,167 | 2,430 |
| 2005-03-29 | 246,000 | 248,000 | 242,000 | 243,000 | 870 | 2,430 |
| 2005-03-28 | 250,000 | 253,000 | 246,000 | 247,000 | 1,477 | 2,470 |
| 2005-03-25 | 253,000 | 255,000 | 246,000 | 254,000 | 1,787 | 2,540 |
| 2005-03-24 | 254,000 | 260,000 | 250,000 | 251,000 | 4,005 | 2,510 |
| 2005-03-23 | 258,000 | 261,000 | 253,000 | 258,000 | 6,963 | 2,580 |
| 2005-03-22 | 275,000 | 277,000 | 259,000 | 263,000 | 10,727 | 2,630 |
| 2005-03-18 | 259,000 | 275,000 | 249,000 | 275,000 | 20,494 | 2,750 |
| 2005-03-17 | 231,000 | 235,000 | 230,000 | 235,000 | 984 | 2,350 |
| 2005-03-16 | 230,000 | 239,000 | 230,000 | 235,000 | 2,402 | 2,350 |
| 2005-03-15 | 228,000 | 228,000 | 226,000 | 226,000 | 483 | 2,260 |
| 2005-03-14 | 230,000 | 232,000 | 228,000 | 228,000 | 1,104 | 2,280 |
| 2005-03-11 | 230,000 | 232,000 | 229,000 | 229,000 | 2,092 | 2,290 |
| 2005-03-10 | 228,000 | 230,000 | 226,000 | 228,000 | 804 | 2,280 |
| 2005-03-09 | 226,000 | 230,000 | 225,000 | 229,000 | 833 | 2,290 |
| 2005-03-08 | 227,000 | 228,000 | 226,000 | 226,000 | 470 | 2,260 |
| 2005-03-07 | 227,000 | 229,000 | 226,000 | 228,000 | 629 | 2,280 |
| 2005-03-04 | 226,000 | 228,000 | 224,000 | 227,000 | 1,302 | 2,270 |
| 2005-03-03 | 225,000 | 229,000 | 224,000 | 227,000 | 1,026 | 2,270 |
| 2005-03-02 | 230,000 | 230,000 | 224,000 | 224,000 | 872 | 2,240 |
| 2005-03-01 | 229,000 | 229,000 | 225,000 | 229,000 | 651 | 2,290 |
| 2005-02-28 | 224,000 | 228,000 | 223,000 | 228,000 | 1,238 | 2,280 |
| 2005-02-25 | 226,000 | 227,000 | 222,000 | 224,000 | 1,515 | 2,240 |
| 2005-02-24 | 226,000 | 226,000 | 223,000 | 225,000 | 728 | 2,250 |
| 2005-02-23 | 224,000 | 226,000 | 223,000 | 225,000 | 815 | 2,250 |
| 2005-02-22 | 226,000 | 229,000 | 224,000 | 226,000 | 1,278 | 2,260 |
| 2005-02-21 | 232,000 | 232,000 | 228,000 | 229,000 | 821 | 2,290 |
| 2005-02-18 | 231,000 | 232,000 | 229,000 | 230,000 | 325 | 2,300 |
| 2005-02-17 | 231,000 | 232,000 | 230,000 | 231,000 | 279 | 2,310 |
| 2005-02-16 | 233,000 | 235,000 | 231,000 | 231,000 | 512 | 2,310 |
| 2005-02-15 | 232,000 | 236,000 | 232,000 | 233,000 | 757 | 2,330 |
| 2005-02-14 | 231,000 | 237,000 | 231,000 | 235,000 | 993 | 2,350 |
| 2005-02-10 | 235,000 | 235,000 | 227,000 | 228,000 | 968 | 2,280 |
| 2005-02-09 | 236,000 | 240,000 | 235,000 | 235,000 | 1,505 | 2,350 |
| 2005-02-08 | 228,000 | 232,000 | 226,000 | 232,000 | 1,561 | 2,320 |
| 2005-02-07 | 223,000 | 228,000 | 223,000 | 228,000 | 1,240 | 2,280 |
| 2005-02-04 | 219,000 | 228,000 | 217,000 | 223,000 | 2,552 | 2,230 |
| 2005-02-03 | 221,000 | 222,000 | 217,000 | 219,000 | 1,266 | 2,190 |
| 2005-02-02 | 223,000 | 224,000 | 221,000 | 224,000 | 788 | 2,240 |
| 2005-02-01 | 222,000 | 224,000 | 220,000 | 223,000 | 1,534 | 2,230 |
| 2005-01-31 | 221,000 | 224,000 | 219,000 | 223,000 | 761 | 2,230 |
| 2005-01-28 | 220,000 | 221,000 | 218,000 | 220,000 | 771 | 2,200 |
| 2005-01-27 | 222,000 | 224,000 | 220,000 | 223,000 | 1,741 | 2,230 |
| 2005-01-26 | 215,000 | 221,000 | 215,000 | 221,000 | 1,381 | 2,210 |
| 2005-01-25 | 214,000 | 217,000 | 213,000 | 215,000 | 1,307 | 2,150 |
| 2005-01-24 | 212,000 | 215,000 | 212,000 | 213,000 | 1,142 | 2,130 |
| 2005-01-21 | 214,000 | 216,000 | 214,000 | 214,000 | 1,079 | 2,140 |
| 2005-01-20 | 215,000 | 215,000 | 211,000 | 213,000 | 1,762 | 2,130 |
| 2005-01-19 | 217,000 | 218,000 | 212,000 | 213,000 | 2,223 | 2,130 |
| 2005-01-18 | 215,000 | 217,000 | 214,000 | 215,000 | 1,404 | 2,150 |
| 2005-01-17 | 215,000 | 216,000 | 213,000 | 215,000 | 887 | 2,150 |
| 2005-01-14 | 210,000 | 215,000 | 208,000 | 215,000 | 2,702 | 2,150 |
| 2005-01-13 | 210,000 | 210,000 | 206,000 | 208,000 | 1,175 | 2,080 |
| 2005-01-12 | 210,000 | 212,000 | 209,000 | 210,000 | 2,041 | 2,100 |
| 2005-01-11 | 207,000 | 211,000 | 206,000 | 210,000 | 1,681 | 2,100 |
| 2005-01-07 | 206,000 | 208,000 | 206,000 | 207,000 | 790 | 2,070 |
| 2005-01-06 | 206,000 | 207,000 | 205,000 | 206,000 | 875 | 2,060 |
| 2005-01-05 | 207,000 | 208,000 | 205,000 | 206,000 | 1,053 | 2,060 |
| 2005-01-04 | 207,000 | 210,000 | 206,000 | 208,000 | 434 | 2,080 |
分割・併合履歴 ： [2012-09-26]1株→100株
