9433 KDDI(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 | 687,000 | 688,002 | 672,000 | 679,998 | 8,703 | 1,133.33 |
| 2005-12-29 | 690,000 | 690,000 | 684,000 | 685,998 | 10,052 | 1,143.33 |
| 2005-12-28 | 672,000 | 682,998 | 670,002 | 682,998 | 9,139 | 1,138.33 |
| 2005-12-27 | 664,002 | 682,998 | 658,998 | 675,000 | 14,498 | 1,125 |
| 2005-12-26 | 673,998 | 675,000 | 667,998 | 675,000 | 10,447 | 1,125 |
| 2005-12-22 | 663,000 | 670,998 | 658,998 | 670,998 | 22,085 | 1,118.33 |
| 2005-12-21 | 648,000 | 664,002 | 646,998 | 661,998 | 20,295 | 1,103.33 |
| 2005-12-20 | 643,998 | 649,998 | 642,000 | 646,998 | 12,589 | 1,078.33 |
| 2005-12-19 | 642,000 | 646,998 | 636,000 | 646,998 | 13,584 | 1,078.33 |
| 2005-12-16 | 637,002 | 655,998 | 631,002 | 640,998 | 23,980 | 1,068.33 |
| 2005-12-15 | 630,000 | 636,000 | 625,998 | 630,000 | 13,361 | 1,050 |
| 2005-12-14 | 651,000 | 651,000 | 630,000 | 631,998 | 22,274 | 1,053.33 |
| 2005-12-13 | 649,998 | 652,998 | 643,002 | 652,998 | 12,194 | 1,088.33 |
| 2005-12-12 | 660,000 | 660,000 | 649,998 | 652,002 | 15,173 | 1,086.67 |
| 2005-12-09 | 639,000 | 655,998 | 634,002 | 651,000 | 54,552 | 1,085 |
| 2005-12-08 | 658,998 | 660,000 | 639,000 | 649,002 | 20,691 | 1,081.67 |
| 2005-12-07 | 640,002 | 658,002 | 639,000 | 652,998 | 31,720 | 1,088.33 |
| 2005-12-06 | 628,998 | 640,002 | 627,000 | 628,002 | 22,911 | 1,046.67 |
| 2005-12-05 | 628,998 | 631,998 | 618,000 | 622,998 | 17,572 | 1,038.33 |
| 2005-12-02 | 624,000 | 631,998 | 622,002 | 627,000 | 17,971 | 1,045 |
| 2005-12-01 | 622,998 | 625,002 | 613,002 | 622,002 | 17,138 | 1,036.67 |
| 2005-11-30 | 634,998 | 634,998 | 624,000 | 628,002 | 11,214 | 1,046.67 |
| 2005-11-29 | 640,998 | 645,000 | 634,002 | 636,000 | 11,242 | 1,060 |
| 2005-11-28 | 649,002 | 652,002 | 637,998 | 643,002 | 7,963 | 1,071.67 |
| 2005-11-25 | 642,000 | 651,000 | 640,998 | 645,000 | 10,705 | 1,075 |
| 2005-11-24 | 652,002 | 652,998 | 637,002 | 639,000 | 19,874 | 1,065 |
| 2005-11-22 | 655,002 | 655,002 | 646,998 | 652,002 | 11,980 | 1,086.67 |
| 2005-11-21 | 663,000 | 663,000 | 643,002 | 654,000 | 19,722 | 1,090 |
| 2005-11-18 | 679,002 | 679,002 | 664,998 | 667,002 | 9,111 | 1,111.67 |
| 2005-11-17 | 666,000 | 675,000 | 660,000 | 670,002 | 9,997 | 1,116.67 |
| 2005-11-16 | 664,002 | 667,002 | 660,000 | 666,000 | 7,608 | 1,110 |
| 2005-11-15 | 669,000 | 676,002 | 666,000 | 670,998 | 9,023 | 1,118.33 |
| 2005-11-14 | 684,000 | 684,000 | 657,000 | 664,998 | 12,738 | 1,108.33 |
| 2005-11-11 | 682,998 | 684,000 | 673,002 | 676,002 | 13,409 | 1,126.67 |
| 2005-11-10 | 690,000 | 700,002 | 673,002 | 682,998 | 12,145 | 1,138.33 |
| 2005-11-09 | 684,000 | 685,998 | 675,000 | 685,002 | 8,943 | 1,141.67 |
| 2005-11-08 | 699,000 | 702,000 | 684,000 | 691,002 | 8,403 | 1,151.67 |
| 2005-11-07 | 703,002 | 706,998 | 697,998 | 703,002 | 17,628 | 1,171.67 |
| 2005-11-04 | 696,000 | 696,000 | 687,000 | 696,000 | 18,157 | 1,160 |
| 2005-11-02 | 679,002 | 682,998 | 675,000 | 682,002 | 11,862 | 1,136.67 |
| 2005-11-01 | 673,998 | 678,000 | 670,998 | 678,000 | 7,772 | 1,130 |
| 2005-10-31 | 652,002 | 678,000 | 649,998 | 664,002 | 16,298 | 1,106.67 |
| 2005-10-28 | 642,000 | 652,002 | 637,002 | 646,002 | 12,314 | 1,076.67 |
| 2005-10-27 | 654,000 | 654,000 | 643,002 | 646,998 | 16,333 | 1,078.33 |
| 2005-10-26 | 654,000 | 658,002 | 651,000 | 654,000 | 9,468 | 1,090 |
| 2005-10-25 | 652,998 | 661,002 | 652,002 | 654,000 | 15,984 | 1,090 |
| 2005-10-24 | 639,000 | 649,998 | 639,000 | 646,002 | 15,601 | 1,076.67 |
| 2005-10-21 | 625,998 | 646,002 | 625,998 | 636,000 | 11,943 | 1,060 |
| 2005-10-20 | 627,000 | 637,998 | 625,998 | 633,000 | 15,046 | 1,055 |
| 2005-10-19 | 646,002 | 646,002 | 624,000 | 630,000 | 21,370 | 1,050 |
| 2005-10-18 | 643,002 | 661,002 | 642,000 | 649,002 | 18,507 | 1,081.67 |
| 2005-10-17 | 679,998 | 681,000 | 657,000 | 661,002 | 18,517 | 1,101.67 |
| 2005-10-14 | 694,002 | 694,002 | 673,002 | 681,000 | 30,189 | 1,135 |
| 2005-10-13 | 688,002 | 694,002 | 673,002 | 684,000 | 25,601 | 1,140 |
| 2005-10-12 | 682,002 | 699,000 | 679,998 | 682,998 | 22,520 | 1,138.33 |
| 2005-10-11 | 649,998 | 684,000 | 646,002 | 679,998 | 17,477 | 1,133.33 |
| 2005-10-07 | 661,998 | 667,998 | 645,000 | 649,998 | 15,385 | 1,083.33 |
| 2005-10-06 | 667,002 | 672,000 | 654,000 | 658,998 | 24,639 | 1,098.33 |
| 2005-10-05 | 661,998 | 679,002 | 658,002 | 660,000 | 19,669 | 1,100 |
| 2005-10-04 | 652,998 | 663,000 | 652,002 | 655,002 | 19,859 | 1,091.67 |
| 2005-10-03 | 645,000 | 655,002 | 639,000 | 639,000 | 23,703 | 1,065 |
| 2005-09-30 | 637,998 | 655,998 | 634,002 | 640,002 | 30,110 | 1,066.67 |
| 2005-09-29 | 625,998 | 628,998 | 618,000 | 628,002 | 14,298 | 1,046.67 |
| 2005-09-28 | 615,000 | 631,998 | 615,000 | 621,000 | 12,847 | 1,035 |
| 2005-09-27 | 628,998 | 634,002 | 622,002 | 625,002 | 17,710 | 1,041.67 |
| 2005-09-26 | 622,002 | 627,000 | 621,000 | 624,000 | 13,856 | 1,040 |
| 2005-09-22 | 615,000 | 621,000 | 607,998 | 616,998 | 25,375 | 1,028.33 |
| 2005-09-21 | 625,998 | 627,000 | 610,002 | 615,000 | 22,447 | 1,025 |
| 2005-09-20 | 609,000 | 630,000 | 607,998 | 625,998 | 15,805 | 1,043.33 |
| 2005-09-16 | 615,000 | 615,000 | 610,002 | 612,000 | 12,206 | 1,020 |
| 2005-09-15 | 613,002 | 618,000 | 610,002 | 618,000 | 11,171 | 1,030 |
| 2005-09-14 | 616,998 | 618,000 | 613,002 | 616,998 | 7,545 | 1,028.33 |
| 2005-09-13 | 619,998 | 621,000 | 613,998 | 616,002 | 8,444 | 1,026.67 |
| 2005-09-12 | 607,998 | 621,000 | 607,998 | 616,002 | 14,254 | 1,026.67 |
| 2005-09-09 | 613,002 | 622,002 | 610,998 | 615,000 | 40,925 | 1,025 |
| 2005-09-08 | 610,002 | 610,002 | 606,000 | 610,002 | 12,111 | 1,016.67 |
| 2005-09-07 | 609,000 | 613,998 | 601,998 | 604,998 | 16,209 | 1,008.33 |
| 2005-09-06 | 604,998 | 613,002 | 601,998 | 604,998 | 10,283 | 1,008.33 |
| 2005-09-05 | 606,000 | 610,002 | 601,002 | 604,002 | 8,173 | 1,006.67 |
| 2005-09-02 | 604,002 | 606,000 | 598,002 | 604,998 | 19,755 | 1,008.33 |
| 2005-09-01 | 589,002 | 600,000 | 586,998 | 594,000 | 14,588 | 990 |
| 2005-08-31 | 586,998 | 586,998 | 582,000 | 583,002 | 5,568 | 971.67 |
| 2005-08-30 | 589,002 | 589,998 | 583,998 | 585,000 | 4,393 | 975 |
| 2005-08-29 | 589,002 | 591,000 | 580,998 | 586,002 | 8,365 | 976.67 |
| 2005-08-26 | 589,002 | 592,998 | 585,000 | 589,002 | 6,787 | 981.67 |
| 2005-08-25 | 589,002 | 592,998 | 583,002 | 583,998 | 6,248 | 973.33 |
| 2005-08-24 | 592,002 | 598,002 | 586,002 | 589,998 | 11,089 | 983.33 |
| 2005-08-23 | 589,002 | 600,000 | 589,002 | 589,998 | 12,808 | 983.33 |
| 2005-08-22 | 583,002 | 592,002 | 580,998 | 589,002 | 12,657 | 981.67 |
| 2005-08-19 | 579,000 | 580,998 | 571,002 | 580,002 | 10,508 | 966.67 |
| 2005-08-18 | 583,998 | 585,000 | 576,000 | 580,002 | 11,600 | 966.67 |
| 2005-08-17 | 595,998 | 598,002 | 582,000 | 582,000 | 19,120 | 970 |
| 2005-08-16 | 598,002 | 601,002 | 595,002 | 598,998 | 7,712 | 998.33 |
| 2005-08-15 | 591,000 | 603,000 | 591,000 | 598,002 | 7,322 | 996.67 |
| 2005-08-12 | 606,000 | 607,998 | 598,002 | 601,002 | 12,859 | 1,001.67 |
| 2005-08-11 | 603,000 | 609,000 | 598,998 | 606,000 | 17,151 | 1,010 |
| 2005-08-10 | 589,998 | 609,000 | 588,000 | 604,002 | 31,178 | 1,006.67 |
| 2005-08-09 | 582,000 | 589,002 | 579,000 | 582,000 | 10,382 | 970 |
| 2005-08-08 | 576,000 | 580,002 | 571,002 | 577,002 | 11,443 | 961.67 |
| 2005-08-05 | 583,002 | 589,002 | 571,998 | 574,998 | 22,222 | 958.33 |
| 2005-08-04 | 580,002 | 583,998 | 579,000 | 580,002 | 17,906 | 966.67 |
| 2005-08-03 | 586,998 | 588,000 | 583,998 | 586,002 | 19,272 | 976.67 |
| 2005-08-02 | 580,002 | 598,998 | 580,002 | 591,000 | 38,561 | 985 |
| 2005-08-01 | 565,998 | 583,002 | 564,000 | 576,000 | 35,583 | 960 |
| 2005-07-29 | 553,998 | 556,998 | 541,998 | 541,998 | 13,665 | 903.33 |
| 2005-07-28 | 543,000 | 550,002 | 541,998 | 544,998 | 20,787 | 908.33 |
| 2005-07-27 | 531,000 | 541,002 | 529,998 | 537,000 | 43,255 | 895 |
| 2005-07-26 | 522,000 | 526,002 | 522,000 | 523,002 | 15,649 | 871.67 |
| 2005-07-25 | 520,002 | 522,000 | 519,000 | 520,002 | 6,951 | 866.67 |
| 2005-07-22 | 520,002 | 520,002 | 514,998 | 517,002 | 7,087 | 861.67 |
| 2005-07-21 | 523,002 | 526,998 | 520,002 | 520,002 | 7,339 | 866.67 |
| 2005-07-20 | 520,002 | 525,000 | 519,000 | 519,000 | 9,552 | 865 |
| 2005-07-19 | 520,998 | 522,000 | 517,002 | 517,998 | 8,479 | 863.33 |
| 2005-07-15 | 522,000 | 523,002 | 517,002 | 517,002 | 6,606 | 861.67 |
| 2005-07-14 | 517,998 | 520,998 | 517,002 | 520,002 | 8,067 | 866.67 |
| 2005-07-13 | 517,998 | 517,998 | 514,998 | 514,998 | 5,963 | 858.33 |
| 2005-07-12 | 517,002 | 517,998 | 511,998 | 514,998 | 6,658 | 858.33 |
| 2005-07-11 | 513,000 | 514,998 | 511,998 | 511,998 | 5,379 | 853.33 |
| 2005-07-08 | 516,000 | 516,000 | 508,002 | 510,000 | 17,801 | 850 |
| 2005-07-07 | 517,002 | 519,000 | 514,002 | 517,998 | 4,655 | 863.33 |
| 2005-07-06 | 519,000 | 520,998 | 517,002 | 519,000 | 10,358 | 865 |
| 2005-07-05 | 516,000 | 517,998 | 514,998 | 517,998 | 5,314 | 863.33 |
| 2005-07-04 | 517,002 | 520,998 | 514,998 | 517,998 | 9,766 | 863.33 |
| 2005-07-01 | 514,002 | 517,002 | 511,002 | 514,998 | 5,828 | 858.33 |
| 2005-06-30 | 511,998 | 516,000 | 511,998 | 513,000 | 8,125 | 855 |
| 2005-06-29 | 507,000 | 508,998 | 502,998 | 508,998 | 7,543 | 848.33 |
| 2005-06-28 | 502,002 | 507,000 | 502,002 | 505,998 | 10,393 | 843.33 |
| 2005-06-27 | 505,998 | 510,000 | 502,998 | 508,998 | 7,331 | 848.33 |
| 2005-06-24 | 511,998 | 514,998 | 511,002 | 514,998 | 6,343 | 858.33 |
| 2005-06-23 | 517,002 | 517,998 | 513,000 | 516,000 | 6,204 | 860 |
| 2005-06-22 | 511,998 | 517,998 | 511,998 | 514,998 | 9,197 | 858.33 |
| 2005-06-21 | 508,002 | 513,000 | 507,000 | 511,998 | 7,748 | 853.33 |
| 2005-06-20 | 513,000 | 514,998 | 508,002 | 510,000 | 9,260 | 850 |
| 2005-06-17 | 510,000 | 516,000 | 508,998 | 513,000 | 10,184 | 855 |
| 2005-06-16 | 505,998 | 511,002 | 504,000 | 507,000 | 7,300 | 845 |
| 2005-06-15 | 508,002 | 508,998 | 504,000 | 505,002 | 9,100 | 841.67 |
| 2005-06-14 | 504,000 | 505,002 | 501,000 | 502,998 | 5,319 | 838.33 |
| 2005-06-13 | 499,998 | 505,002 | 496,002 | 499,998 | 5,472 | 833.33 |
| 2005-06-10 | 493,002 | 502,002 | 493,002 | 498,000 | 41,941 | 830 |
| 2005-06-09 | 508,002 | 508,002 | 493,002 | 496,998 | 10,133 | 828.33 |
| 2005-06-08 | 502,002 | 508,002 | 501,000 | 504,000 | 5,694 | 840 |
| 2005-06-07 | 508,998 | 511,002 | 498,000 | 502,002 | 18,468 | 836.67 |
| 2005-06-06 | 504,000 | 514,998 | 501,000 | 510,000 | 25,296 | 850 |
| 2005-06-03 | 502,002 | 502,998 | 499,002 | 501,000 | 10,182 | 835 |
| 2005-06-02 | 498,000 | 501,000 | 496,998 | 496,998 | 11,148 | 828.33 |
| 2005-06-01 | 493,002 | 499,002 | 492,000 | 499,002 | 21,785 | 831.67 |
| 2005-05-31 | 493,002 | 501,000 | 493,002 | 498,000 | 84,643 | 830 |
| 2005-05-30 | 493,002 | 495,000 | 489,000 | 490,002 | 20,118 | 816.67 |
| 2005-05-27 | 490,002 | 492,000 | 484,998 | 492,000 | 16,123 | 820 |
| 2005-05-26 | 490,002 | 493,002 | 484,002 | 487,998 | 13,213 | 813.33 |
| 2005-05-25 | 493,002 | 493,998 | 486,000 | 489,000 | 13,274 | 815 |
| 2005-05-24 | 499,002 | 499,998 | 490,002 | 490,998 | 12,825 | 818.33 |
| 2005-05-23 | 492,000 | 498,000 | 490,002 | 496,002 | 17,301 | 826.67 |
| 2005-05-20 | 505,002 | 505,002 | 490,002 | 492,000 | 24,150 | 820 |
| 2005-05-19 | 498,000 | 505,002 | 495,000 | 502,998 | 16,263 | 838.33 |
| 2005-05-18 | 492,000 | 496,002 | 492,000 | 493,002 | 18,323 | 821.67 |
| 2005-05-17 | 505,998 | 508,998 | 492,000 | 495,000 | 17,812 | 825 |
| 2005-05-16 | 498,000 | 504,000 | 496,002 | 502,998 | 11,047 | 838.33 |
| 2005-05-13 | 499,002 | 511,002 | 498,000 | 499,998 | 29,497 | 833.33 |
| 2005-05-12 | 493,998 | 496,998 | 487,002 | 489,000 | 7,962 | 815 |
| 2005-05-11 | 498,000 | 498,000 | 489,000 | 493,998 | 10,259 | 823.33 |
| 2005-05-10 | 505,002 | 505,002 | 493,002 | 499,002 | 16,234 | 831.67 |
| 2005-05-09 | 502,002 | 508,002 | 496,998 | 498,000 | 17,748 | 830 |
| 2005-05-06 | 495,000 | 496,998 | 490,998 | 496,998 | 9,424 | 828.33 |
| 2005-05-02 | 490,002 | 490,998 | 483,000 | 486,000 | 6,839 | 810 |
| 2005-04-28 | 484,998 | 487,002 | 478,998 | 484,998 | 10,578 | 808.33 |
| 2005-04-27 | 484,998 | 495,000 | 484,998 | 487,998 | 15,837 | 813.33 |
| 2005-04-26 | 487,002 | 490,002 | 484,002 | 486,000 | 10,235 | 810 |
| 2005-04-25 | 490,002 | 492,000 | 486,000 | 490,002 | 8,083 | 816.67 |
| 2005-04-22 | 499,002 | 499,002 | 489,000 | 490,998 | 12,360 | 818.33 |
| 2005-04-21 | 490,002 | 496,998 | 481,998 | 496,002 | 13,595 | 826.67 |
| 2005-04-20 | 502,002 | 505,002 | 498,000 | 499,002 | 10,122 | 831.67 |
| 2005-04-19 | 496,002 | 510,000 | 481,998 | 502,002 | 27,839 | 836.67 |
| 2005-04-18 | 511,998 | 513,000 | 493,002 | 498,000 | 19,606 | 830 |
| 2005-04-15 | 517,998 | 520,002 | 513,000 | 514,998 | 10,705 | 858.33 |
| 2005-04-14 | 523,998 | 526,002 | 520,002 | 520,998 | 9,636 | 868.33 |
| 2005-04-13 | 526,002 | 528,000 | 522,000 | 523,998 | 7,141 | 873.33 |
| 2005-04-12 | 529,998 | 532,998 | 526,002 | 526,002 | 10,404 | 876.67 |
| 2005-04-11 | 529,998 | 535,998 | 528,000 | 529,002 | 17,809 | 881.67 |
| 2005-04-08 | 529,002 | 529,998 | 526,998 | 528,000 | 11,266 | 880 |
| 2005-04-07 | 529,002 | 529,998 | 523,002 | 526,998 | 8,395 | 878.33 |
| 2005-04-06 | 526,998 | 529,998 | 526,002 | 529,002 | 9,527 | 881.67 |
| 2005-04-05 | 526,998 | 528,000 | 523,998 | 526,998 | 14,678 | 878.33 |
| 2005-04-04 | 529,998 | 534,000 | 526,002 | 529,002 | 10,814 | 881.67 |
| 2005-04-01 | 528,000 | 534,000 | 526,002 | 532,002 | 11,063 | 886.67 |
| 2005-03-31 | 526,998 | 532,998 | 526,998 | 531,000 | 10,241 | 885 |
| 2005-03-30 | 525,000 | 529,998 | 523,002 | 529,002 | 10,422 | 881.67 |
| 2005-03-29 | 532,998 | 532,998 | 523,998 | 525,000 | 11,818 | 875 |
| 2005-03-28 | 531,000 | 537,000 | 529,998 | 531,000 | 6,655 | 885 |
| 2005-03-25 | 532,998 | 535,002 | 531,000 | 535,002 | 7,442 | 891.67 |
| 2005-03-24 | 529,998 | 535,998 | 528,000 | 531,000 | 9,613 | 885 |
| 2005-03-23 | 532,002 | 532,998 | 529,002 | 531,000 | 10,705 | 885 |
| 2005-03-22 | 538,998 | 541,002 | 532,002 | 532,998 | 9,400 | 888.33 |
| 2005-03-18 | 535,998 | 541,002 | 535,002 | 541,002 | 6,819 | 901.67 |
| 2005-03-17 | 535,998 | 538,998 | 534,000 | 535,998 | 7,881 | 893.33 |
| 2005-03-16 | 531,000 | 544,002 | 529,998 | 538,002 | 15,513 | 896.67 |
| 2005-03-15 | 532,998 | 534,000 | 529,002 | 531,000 | 9,916 | 885 |
| 2005-03-14 | 537,000 | 538,002 | 529,998 | 529,998 | 7,792 | 883.33 |
| 2005-03-11 | 529,998 | 535,998 | 529,998 | 535,002 | 49,570 | 891.67 |
| 2005-03-10 | 537,000 | 540,000 | 535,998 | 538,002 | 10,120 | 896.67 |
| 2005-03-09 | 537,000 | 543,000 | 537,000 | 543,000 | 10,091 | 905 |
| 2005-03-08 | 544,002 | 544,002 | 538,998 | 541,998 | 12,707 | 903.33 |
| 2005-03-07 | 535,998 | 544,998 | 534,000 | 538,002 | 10,923 | 896.67 |
| 2005-03-04 | 532,998 | 535,998 | 529,998 | 535,002 | 9,156 | 891.67 |
| 2005-03-03 | 532,002 | 538,002 | 532,002 | 535,998 | 9,975 | 893.33 |
| 2005-03-02 | 532,998 | 535,002 | 529,998 | 532,998 | 9,907 | 888.33 |
| 2005-03-01 | 532,998 | 535,998 | 529,998 | 532,998 | 11,368 | 888.33 |
| 2005-02-28 | 538,998 | 541,998 | 535,002 | 537,000 | 7,369 | 895 |
| 2005-02-25 | 534,000 | 544,002 | 532,998 | 538,998 | 8,466 | 898.33 |
| 2005-02-24 | 531,000 | 537,000 | 531,000 | 532,998 | 7,227 | 888.33 |
| 2005-02-23 | 534,000 | 537,000 | 529,998 | 537,000 | 8,236 | 895 |
| 2005-02-22 | 547,998 | 550,002 | 543,000 | 544,002 | 8,287 | 906.67 |
| 2005-02-21 | 549,000 | 552,000 | 547,002 | 549,000 | 5,189 | 915 |
| 2005-02-18 | 550,002 | 550,998 | 544,002 | 547,998 | 7,043 | 913.33 |
| 2005-02-17 | 547,998 | 553,002 | 547,002 | 550,998 | 7,984 | 918.33 |
| 2005-02-16 | 546,000 | 553,002 | 546,000 | 547,998 | 9,238 | 913.33 |
| 2005-02-15 | 549,000 | 550,998 | 544,002 | 546,000 | 8,220 | 910 |
| 2005-02-14 | 550,002 | 552,000 | 544,998 | 547,998 | 9,237 | 913.33 |
| 2005-02-10 | 537,000 | 544,998 | 537,000 | 541,998 | 10,954 | 903.33 |
| 2005-02-09 | 543,000 | 544,002 | 537,000 | 537,000 | 10,493 | 895 |
| 2005-02-08 | 535,002 | 541,002 | 534,000 | 538,998 | 10,947 | 898.33 |
| 2005-02-07 | 528,000 | 535,002 | 526,002 | 532,002 | 9,914 | 886.67 |
| 2005-02-04 | 529,998 | 532,998 | 523,998 | 526,998 | 15,987 | 878.33 |
| 2005-02-03 | 526,002 | 526,998 | 523,002 | 526,002 | 17,810 | 876.67 |
| 2005-02-02 | 529,002 | 529,998 | 520,002 | 523,002 | 11,181 | 871.67 |
| 2005-02-01 | 529,998 | 531,000 | 525,000 | 528,000 | 6,393 | 880 |
| 2005-01-31 | 531,000 | 534,000 | 526,998 | 529,002 | 9,176 | 881.67 |
| 2005-01-28 | 537,000 | 538,998 | 526,002 | 529,998 | 25,412 | 883.33 |
| 2005-01-27 | 546,000 | 550,998 | 538,002 | 543,000 | 16,800 | 905 |
| 2005-01-26 | 556,998 | 558,000 | 550,998 | 553,998 | 14,828 | 923.33 |
| 2005-01-25 | 544,998 | 549,000 | 541,998 | 547,002 | 10,336 | 911.67 |
| 2005-01-24 | 541,002 | 544,998 | 538,998 | 541,002 | 10,265 | 901.67 |
| 2005-01-21 | 541,998 | 547,998 | 540,000 | 540,000 | 15,461 | 900 |
| 2005-01-20 | 556,002 | 556,998 | 544,998 | 552,000 | 12,880 | 920 |
| 2005-01-19 | 573,000 | 573,000 | 558,000 | 559,002 | 14,351 | 931.67 |
| 2005-01-18 | 571,998 | 573,000 | 565,002 | 570,000 | 7,893 | 950 |
| 2005-01-17 | 565,998 | 571,998 | 562,998 | 570,000 | 11,312 | 950 |
| 2005-01-14 | 565,998 | 577,998 | 559,998 | 565,002 | 29,746 | 941.67 |
| 2005-01-13 | 552,000 | 559,998 | 552,000 | 556,002 | 7,096 | 926.67 |
| 2005-01-12 | 564,000 | 565,002 | 556,002 | 558,000 | 6,271 | 930 |
| 2005-01-11 | 558,000 | 565,998 | 556,998 | 565,002 | 12,709 | 941.67 |
| 2005-01-07 | 567,000 | 568,002 | 562,002 | 562,002 | 8,027 | 936.67 |
| 2005-01-06 | 550,002 | 567,000 | 550,002 | 565,998 | 14,402 | 943.33 |
| 2005-01-05 | 550,998 | 555,000 | 547,998 | 553,002 | 6,698 | 921.67 |
| 2005-01-04 | 547,998 | 555,000 | 546,000 | 549,000 | 4,719 | 915 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株
