9436 沖縄セルラー電話(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 | 278,000 | 284,000 | 275,000 | 284,000 | 524 | 1,420 |
| 2005-12-29 | 269,000 | 289,000 | 267,000 | 275,000 | 1,561 | 1,375 |
| 2005-12-28 | 267,000 | 269,000 | 265,000 | 268,000 | 459 | 1,340 |
| 2005-12-27 | 265,000 | 265,000 | 262,000 | 265,000 | 247 | 1,325 |
| 2005-12-26 | 260,000 | 267,000 | 259,000 | 267,000 | 898 | 1,335 |
| 2005-12-22 | 258,000 | 260,000 | 256,000 | 258,000 | 485 | 1,290 |
| 2005-12-21 | 259,000 | 259,000 | 254,000 | 255,000 | 767 | 1,275 |
| 2005-12-20 | 257,000 | 262,000 | 252,000 | 257,000 | 905 | 1,285 |
| 2005-12-19 | 252,000 | 259,000 | 250,000 | 257,000 | 543 | 1,285 |
| 2005-12-16 | 254,000 | 258,000 | 241,000 | 248,000 | 1,011 | 1,240 |
| 2005-12-15 | 253,000 | 259,000 | 245,000 | 258,000 | 826 | 1,290 |
| 2005-12-14 | 254,000 | 256,000 | 251,000 | 254,000 | 646 | 1,270 |
| 2005-12-13 | 251,000 | 254,000 | 250,000 | 252,000 | 618 | 1,260 |
| 2005-12-12 | 248,000 | 251,000 | 244,000 | 250,000 | 1,009 | 1,250 |
| 2005-12-09 | 245,000 | 246,000 | 243,000 | 244,000 | 233 | 1,220 |
| 2005-12-08 | 248,000 | 249,000 | 242,000 | 243,000 | 471 | 1,215 |
| 2005-12-07 | 246,000 | 249,000 | 246,000 | 247,000 | 431 | 1,235 |
| 2005-12-06 | 245,000 | 246,000 | 244,000 | 245,000 | 406 | 1,225 |
| 2005-12-05 | 247,000 | 247,000 | 243,000 | 244,000 | 518 | 1,220 |
| 2005-12-02 | 247,000 | 248,000 | 244,000 | 247,000 | 522 | 1,235 |
| 2005-12-01 | 241,000 | 244,000 | 239,000 | 243,000 | 540 | 1,215 |
| 2005-11-30 | 244,000 | 244,000 | 238,000 | 238,000 | 598 | 1,190 |
| 2005-11-29 | 241,000 | 245,000 | 240,000 | 245,000 | 675 | 1,225 |
| 2005-11-28 | 245,000 | 246,000 | 241,000 | 241,000 | 500 | 1,205 |
| 2005-11-25 | 244,000 | 246,000 | 242,000 | 246,000 | 503 | 1,230 |
| 2005-11-24 | 241,000 | 245,000 | 240,000 | 243,000 | 1,141 | 1,215 |
| 2005-11-22 | 240,000 | 241,000 | 236,000 | 238,000 | 1,376 | 1,190 |
| 2005-11-21 | 244,000 | 245,000 | 240,000 | 241,000 | 736 | 1,205 |
| 2005-11-18 | 243,000 | 244,000 | 241,000 | 242,000 | 1,543 | 1,210 |
| 2005-11-17 | 246,000 | 248,000 | 242,000 | 242,000 | 1,131 | 1,210 |
| 2005-11-16 | 254,000 | 254,000 | 248,000 | 250,000 | 615 | 1,250 |
| 2005-11-15 | 254,000 | 254,000 | 252,000 | 254,000 | 939 | 1,270 |
| 2005-11-14 | 254,000 | 258,000 | 253,000 | 255,000 | 555 | 1,275 |
| 2005-11-11 | 246,000 | 252,000 | 246,000 | 252,000 | 300 | 1,260 |
| 2005-11-10 | 244,000 | 246,000 | 243,000 | 244,000 | 411 | 1,220 |
| 2005-11-09 | 250,000 | 251,000 | 245,000 | 246,000 | 1,023 | 1,230 |
| 2005-11-08 | 261,000 | 262,000 | 251,000 | 256,000 | 926 | 1,280 |
| 2005-11-07 | 261,000 | 265,000 | 261,000 | 262,000 | 488 | 1,310 |
| 2005-11-04 | 262,000 | 266,000 | 261,000 | 265,000 | 1,109 | 1,325 |
| 2005-11-02 | 266,000 | 267,000 | 263,000 | 266,000 | 488 | 1,330 |
| 2005-11-01 | 265,000 | 267,000 | 264,000 | 266,000 | 562 | 1,330 |
| 2005-10-31 | 265,000 | 267,000 | 262,000 | 265,000 | 816 | 1,325 |
| 2005-10-28 | 265,000 | 265,000 | 261,000 | 265,000 | 884 | 1,325 |
| 2005-10-27 | 267,000 | 268,000 | 263,000 | 265,000 | 674 | 1,325 |
| 2005-10-26 | 265,000 | 273,000 | 262,000 | 267,000 | 1,523 | 1,335 |
| 2005-10-25 | 257,000 | 267,000 | 255,000 | 266,000 | 3,182 | 1,330 |
| 2005-10-24 | 244,000 | 253,000 | 243,000 | 249,000 | 2,102 | 1,245 |
| 2005-10-21 | 234,000 | 248,000 | 233,000 | 246,000 | 2,780 | 1,230 |
| 2005-10-20 | 230,000 | 230,000 | 228,000 | 229,000 | 131 | 1,145 |
| 2005-10-19 | 230,000 | 230,000 | 227,000 | 230,000 | 308 | 1,150 |
| 2005-10-18 | 235,000 | 235,000 | 228,000 | 229,000 | 486 | 1,145 |
| 2005-10-17 | 230,000 | 234,000 | 230,000 | 233,000 | 415 | 1,165 |
| 2005-10-14 | 236,000 | 239,000 | 229,000 | 229,000 | 381 | 1,145 |
| 2005-10-13 | 239,000 | 239,000 | 232,000 | 238,000 | 130 | 1,190 |
| 2005-10-12 | 242,000 | 242,000 | 235,000 | 239,000 | 543 | 1,195 |
| 2005-10-11 | 247,000 | 248,000 | 240,000 | 244,000 | 1,765 | 1,220 |
| 2005-10-07 | 228,000 | 232,000 | 227,000 | 227,000 | 137 | 1,135 |
| 2005-10-06 | 230,000 | 234,000 | 229,000 | 231,000 | 307 | 1,155 |
| 2005-10-05 | 234,000 | 236,000 | 227,000 | 235,000 | 528 | 1,175 |
| 2005-10-04 | 229,000 | 230,000 | 225,000 | 230,000 | 722 | 1,150 |
| 2005-10-03 | 224,000 | 230,000 | 223,000 | 228,000 | 731 | 1,140 |
| 2005-09-30 | 226,000 | 231,000 | 220,000 | 222,000 | 985 | 1,110 |
| 2005-09-29 | 230,000 | 230,000 | 223,000 | 226,000 | 504 | 1,130 |
| 2005-09-28 | 232,000 | 236,000 | 230,000 | 232,000 | 407 | 1,160 |
| 2005-09-27 | 239,000 | 239,000 | 231,000 | 236,000 | 345 | 1,180 |
| 2005-09-26 | 240,000 | 240,000 | 238,000 | 240,000 | 430 | 1,200 |
| 2005-09-22 | 237,000 | 240,000 | 236,000 | 240,000 | 288 | 1,200 |
| 2005-09-21 | 240,000 | 241,000 | 237,000 | 241,000 | 469 | 1,205 |
| 2005-09-20 | 242,000 | 242,000 | 239,000 | 240,000 | 158 | 1,200 |
| 2005-09-16 | 245,000 | 245,000 | 238,000 | 239,000 | 271 | 1,195 |
| 2005-09-15 | 250,000 | 251,000 | 244,000 | 244,000 | 796 | 1,220 |
| 2005-09-14 | 245,000 | 249,000 | 245,000 | 249,000 | 217 | 1,245 |
| 2005-09-13 | 245,000 | 249,000 | 244,000 | 248,000 | 387 | 1,240 |
| 2005-09-12 | 248,000 | 248,000 | 244,000 | 245,000 | 206 | 1,225 |
| 2005-09-09 | 246,000 | 246,000 | 243,000 | 243,000 | 115 | 1,215 |
| 2005-09-08 | 246,000 | 247,000 | 242,000 | 247,000 | 623 | 1,235 |
| 2005-09-07 | 237,000 | 247,000 | 236,000 | 246,000 | 379 | 1,230 |
| 2005-09-06 | 237,000 | 241,000 | 234,000 | 238,000 | 349 | 1,190 |
| 2005-09-05 | 232,000 | 251,000 | 232,000 | 241,000 | 1,228 | 1,205 |
| 2005-09-02 | 230,000 | 231,000 | 229,000 | 230,000 | 184 | 1,150 |
| 2005-09-01 | 231,000 | 232,000 | 229,000 | 231,000 | 103 | 1,155 |
| 2005-08-31 | 232,000 | 232,000 | 229,000 | 231,000 | 210 | 1,155 |
| 2005-08-30 | 232,000 | 232,000 | 230,000 | 231,000 | 58 | 1,155 |
| 2005-08-29 | 230,000 | 233,000 | 230,000 | 233,000 | 176 | 1,165 |
| 2005-08-26 | 231,000 | 232,000 | 229,000 | 231,000 | 303 | 1,155 |
| 2005-08-25 | 229,000 | 230,000 | 226,000 | 227,000 | 269 | 1,135 |
| 2005-08-24 | 230,000 | 232,000 | 229,000 | 230,000 | 78 | 1,150 |
| 2005-08-23 | 229,000 | 236,000 | 228,000 | 234,000 | 457 | 1,170 |
| 2005-08-22 | 228,000 | 229,000 | 227,000 | 229,000 | 145 | 1,145 |
| 2005-08-19 | 227,000 | 228,000 | 225,000 | 228,000 | 301 | 1,140 |
| 2005-08-18 | 223,000 | 224,000 | 222,000 | 224,000 | 141 | 1,120 |
| 2005-08-17 | 221,000 | 225,000 | 220,000 | 223,000 | 315 | 1,115 |
| 2005-08-16 | 220,000 | 222,000 | 219,000 | 221,000 | 216 | 1,105 |
| 2005-08-15 | 223,000 | 225,000 | 220,000 | 220,000 | 218 | 1,100 |
| 2005-08-12 | 227,000 | 227,000 | 222,000 | 223,000 | 138 | 1,115 |
| 2005-08-11 | 225,000 | 229,000 | 225,000 | 227,000 | 211 | 1,135 |
| 2005-08-10 | 226,000 | 230,000 | 224,000 | 225,000 | 383 | 1,125 |
| 2005-08-09 | 222,000 | 231,000 | 222,000 | 226,000 | 404 | 1,130 |
| 2005-08-08 | 217,000 | 223,000 | 217,000 | 222,000 | 311 | 1,110 |
| 2005-08-05 | 221,000 | 224,000 | 217,000 | 217,000 | 681 | 1,085 |
| 2005-08-04 | 228,000 | 228,000 | 220,000 | 221,000 | 471 | 1,105 |
| 2005-08-03 | 226,000 | 228,000 | 222,000 | 228,000 | 398 | 1,140 |
| 2005-08-02 | 227,000 | 228,000 | 221,000 | 225,000 | 276 | 1,125 |
| 2005-08-01 | 225,000 | 227,000 | 224,000 | 226,000 | 294 | 1,130 |
| 2005-07-29 | 223,000 | 230,000 | 220,000 | 223,000 | 342 | 1,115 |
| 2005-07-28 | 232,000 | 232,000 | 222,000 | 226,000 | 356 | 1,130 |
| 2005-07-27 | 232,000 | 234,000 | 230,000 | 231,000 | 529 | 1,155 |
| 2005-07-26 | 237,000 | 237,000 | 225,000 | 231,000 | 1,531 | 1,155 |
| 2005-07-25 | 469,000 | 469,000 | 464,000 | 464,000 | 1,568 | 1,160 |
| 2005-07-22 | 462,000 | 462,000 | 456,000 | 458,000 | 509 | 1,145 |
| 2005-07-21 | 461,000 | 465,000 | 460,000 | 462,000 | 355 | 1,155 |
| 2005-07-20 | 465,000 | 469,000 | 457,000 | 457,000 | 688 | 1,142.50 |
| 2005-07-19 | 457,000 | 464,000 | 452,000 | 460,000 | 775 | 1,150 |
| 2005-07-15 | 441,000 | 456,000 | 440,000 | 447,000 | 587 | 1,117.50 |
| 2005-07-14 | 431,000 | 441,000 | 430,000 | 437,000 | 311 | 1,092.50 |
| 2005-07-13 | 432,000 | 433,000 | 430,000 | 430,000 | 104 | 1,075 |
| 2005-07-12 | 433,000 | 433,000 | 431,000 | 432,000 | 82 | 1,080 |
| 2005-07-11 | 431,000 | 433,000 | 431,000 | 433,000 | 91 | 1,082.50 |
| 2005-07-08 | 433,000 | 434,000 | 431,000 | 431,000 | 135 | 1,077.50 |
| 2005-07-07 | 435,000 | 437,000 | 435,000 | 435,000 | 100 | 1,087.50 |
| 2005-07-06 | 435,000 | 438,000 | 434,000 | 435,000 | 151 | 1,087.50 |
| 2005-07-05 | 435,000 | 435,000 | 432,000 | 433,000 | 136 | 1,082.50 |
| 2005-07-04 | 435,000 | 435,000 | 431,000 | 433,000 | 113 | 1,082.50 |
| 2005-07-01 | 432,000 | 435,000 | 430,000 | 431,000 | 166 | 1,077.50 |
| 2005-06-30 | 431,000 | 432,000 | 430,000 | 431,000 | 285 | 1,077.50 |
| 2005-06-29 | 431,000 | 435,000 | 430,000 | 430,000 | 272 | 1,075 |
| 2005-06-28 | 435,000 | 437,000 | 429,000 | 430,000 | 108 | 1,075 |
| 2005-06-27 | 442,000 | 442,000 | 431,000 | 432,000 | 129 | 1,080 |
| 2005-06-24 | 436,000 | 443,000 | 431,000 | 437,000 | 223 | 1,092.50 |
| 2005-06-23 | 429,000 | 437,000 | 427,000 | 436,000 | 310 | 1,090 |
| 2005-06-22 | 430,000 | 435,000 | 426,000 | 428,000 | 291 | 1,070 |
| 2005-06-21 | 417,000 | 431,000 | 417,000 | 430,000 | 533 | 1,075 |
| 2005-06-20 | 417,000 | 420,000 | 416,000 | 417,000 | 130 | 1,042.50 |
| 2005-06-17 | 413,000 | 415,000 | 411,000 | 415,000 | 67 | 1,037.50 |
| 2005-06-16 | 415,000 | 416,000 | 411,000 | 413,000 | 88 | 1,032.50 |
| 2005-06-15 | 411,000 | 413,000 | 411,000 | 413,000 | 54 | 1,032.50 |
| 2005-06-14 | 415,000 | 415,000 | 412,000 | 412,000 | 57 | 1,030 |
| 2005-06-13 | 414,000 | 417,000 | 413,000 | 415,000 | 43 | 1,037.50 |
| 2005-06-10 | 412,000 | 417,000 | 408,000 | 414,000 | 79 | 1,035 |
| 2005-06-09 | 412,000 | 412,000 | 408,000 | 410,000 | 46 | 1,025 |
| 2005-06-08 | 414,000 | 415,000 | 407,000 | 413,000 | 75 | 1,032.50 |
| 2005-06-07 | 420,000 | 420,000 | 407,000 | 411,000 | 185 | 1,027.50 |
| 2005-06-06 | 418,000 | 422,000 | 417,000 | 420,000 | 118 | 1,050 |
| 2005-06-03 | 415,000 | 415,000 | 411,000 | 414,000 | 123 | 1,035 |
| 2005-06-02 | 412,000 | 414,000 | 410,000 | 410,000 | 68 | 1,025 |
| 2005-06-01 | 413,000 | 413,000 | 410,000 | 412,000 | 77 | 1,030 |
| 2005-05-31 | 410,000 | 414,000 | 406,000 | 414,000 | 211 | 1,035 |
| 2005-05-30 | 415,000 | 418,000 | 412,000 | 412,000 | 43 | 1,030 |
| 2005-05-27 | 411,000 | 419,000 | 411,000 | 412,000 | 98 | 1,030 |
| 2005-05-26 | 408,000 | 410,000 | 402,000 | 410,000 | 90 | 1,025 |
| 2005-05-25 | 416,000 | 416,000 | 406,000 | 409,000 | 191 | 1,022.50 |
| 2005-05-24 | 420,000 | 420,000 | 417,000 | 418,000 | 158 | 1,045 |
| 2005-05-23 | 423,000 | 426,000 | 422,000 | 422,000 | 72 | 1,055 |
| 2005-05-20 | 430,000 | 430,000 | 419,000 | 423,000 | 209 | 1,057.50 |
| 2005-05-19 | 428,000 | 429,000 | 425,000 | 427,000 | 83 | 1,067.50 |
| 2005-05-18 | 422,000 | 430,000 | 420,000 | 429,000 | 274 | 1,072.50 |
| 2005-05-17 | 422,000 | 430,000 | 421,000 | 421,000 | 306 | 1,052.50 |
| 2005-05-16 | 430,000 | 433,000 | 422,000 | 424,000 | 168 | 1,060 |
| 2005-05-13 | 428,000 | 430,000 | 427,000 | 428,000 | 229 | 1,070 |
| 2005-05-12 | 441,000 | 445,000 | 430,000 | 430,000 | 440 | 1,075 |
| 2005-05-11 | 445,000 | 445,000 | 433,000 | 436,000 | 272 | 1,090 |
| 2005-05-10 | 456,000 | 456,000 | 448,000 | 448,000 | 91 | 1,120 |
| 2005-05-09 | 463,000 | 463,000 | 452,000 | 455,000 | 116 | 1,137.50 |
| 2005-05-06 | 470,000 | 470,000 | 460,000 | 461,000 | 131 | 1,152.50 |
| 2005-05-02 | 470,000 | 471,000 | 462,000 | 463,000 | 183 | 1,157.50 |
| 2005-04-28 | 460,000 | 468,000 | 457,000 | 466,000 | 1,099 | 1,165 |
| 2005-04-27 | 433,000 | 452,000 | 432,000 | 450,000 | 224 | 1,125 |
| 2005-04-26 | 434,000 | 437,000 | 432,000 | 435,000 | 59 | 1,087.50 |
| 2005-04-25 | 432,000 | 437,000 | 432,000 | 433,000 | 69 | 1,082.50 |
| 2005-04-22 | 450,000 | 450,000 | 437,000 | 442,000 | 69 | 1,105 |
| 2005-04-21 | 432,000 | 445,000 | 429,000 | 445,000 | 84 | 1,112.50 |
| 2005-04-20 | 441,000 | 445,000 | 437,000 | 437,000 | 95 | 1,092.50 |
| 2005-04-19 | 425,000 | 451,000 | 422,000 | 444,000 | 446 | 1,110 |
| 2005-04-18 | 428,000 | 436,000 | 412,000 | 420,000 | 236 | 1,050 |
| 2005-04-15 | 442,000 | 443,000 | 437,000 | 442,000 | 372 | 1,105 |
| 2005-04-14 | 450,000 | 450,000 | 444,000 | 445,000 | 130 | 1,112.50 |
| 2005-04-13 | 446,000 | 451,000 | 445,000 | 450,000 | 386 | 1,125 |
| 2005-04-12 | 445,000 | 452,000 | 443,000 | 449,000 | 294 | 1,122.50 |
| 2005-04-11 | 440,000 | 448,000 | 440,000 | 448,000 | 180 | 1,120 |
| 2005-04-08 | 441,000 | 447,000 | 440,000 | 444,000 | 214 | 1,110 |
| 2005-04-07 | 443,000 | 447,000 | 441,000 | 446,000 | 100 | 1,115 |
| 2005-04-06 | 455,000 | 455,000 | 440,000 | 442,000 | 198 | 1,105 |
| 2005-04-05 | 446,000 | 455,000 | 445,000 | 455,000 | 172 | 1,137.50 |
| 2005-04-04 | 439,000 | 444,000 | 439,000 | 444,000 | 103 | 1,110 |
| 2005-04-01 | 433,000 | 442,000 | 427,000 | 436,000 | 140 | 1,090 |
| 2005-03-31 | 430,000 | 437,000 | 425,000 | 437,000 | 209 | 1,092.50 |
| 2005-03-30 | 438,000 | 438,000 | 425,000 | 429,000 | 392 | 1,072.50 |
| 2005-03-29 | 438,000 | 441,000 | 437,000 | 438,000 | 242 | 1,095 |
| 2005-03-28 | 447,000 | 450,000 | 435,000 | 438,000 | 139 | 1,095 |
| 2005-03-25 | 455,000 | 455,000 | 442,000 | 445,000 | 166 | 1,112.50 |
| 2005-03-24 | 455,000 | 455,000 | 442,000 | 442,000 | 249 | 1,105 |
| 2005-03-23 | 473,000 | 474,000 | 457,000 | 460,000 | 560 | 1,150 |
| 2005-03-22 | 472,000 | 475,000 | 464,000 | 473,000 | 1,022 | 1,182.50 |
| 2005-03-18 | 452,000 | 468,000 | 446,000 | 464,000 | 1,053 | 1,160 |
| 2005-03-17 | 425,000 | 457,000 | 424,000 | 452,000 | 1,366 | 1,130 |
| 2005-03-16 | 426,000 | 426,000 | 421,000 | 425,000 | 103 | 1,062.50 |
| 2005-03-15 | 425,000 | 428,000 | 423,000 | 427,000 | 118 | 1,067.50 |
| 2005-03-14 | 431,000 | 431,000 | 422,000 | 428,000 | 122 | 1,070 |
| 2005-03-11 | 433,000 | 436,000 | 427,000 | 428,000 | 159 | 1,070 |
| 2005-03-10 | 434,000 | 435,000 | 432,000 | 433,000 | 135 | 1,082.50 |
| 2005-03-09 | 434,000 | 437,000 | 433,000 | 435,000 | 401 | 1,087.50 |
| 2005-03-08 | 435,000 | 435,000 | 434,000 | 435,000 | 140 | 1,087.50 |
| 2005-03-07 | 435,000 | 436,000 | 433,000 | 435,000 | 127 | 1,087.50 |
| 2005-03-04 | 432,000 | 438,000 | 431,000 | 434,000 | 176 | 1,085 |
| 2005-03-03 | 438,000 | 439,000 | 431,000 | 433,000 | 174 | 1,082.50 |
| 2005-03-02 | 442,000 | 444,000 | 438,000 | 439,000 | 149 | 1,097.50 |
| 2005-03-01 | 438,000 | 444,000 | 438,000 | 441,000 | 355 | 1,102.50 |
| 2005-02-28 | 435,000 | 437,000 | 432,000 | 435,000 | 210 | 1,087.50 |
| 2005-02-25 | 429,000 | 430,000 | 425,000 | 428,000 | 163 | 1,070 |
| 2005-02-24 | 428,000 | 429,000 | 426,000 | 428,000 | 214 | 1,070 |
| 2005-02-23 | 431,000 | 432,000 | 429,000 | 430,000 | 290 | 1,075 |
| 2005-02-22 | 429,000 | 435,000 | 429,000 | 433,000 | 264 | 1,082.50 |
| 2005-02-21 | 434,000 | 435,000 | 427,000 | 429,000 | 273 | 1,072.50 |
| 2005-02-18 | 433,000 | 436,000 | 427,000 | 434,000 | 284 | 1,085 |
| 2005-02-17 | 435,000 | 439,000 | 430,000 | 436,000 | 566 | 1,090 |
| 2005-02-16 | 459,000 | 461,000 | 446,000 | 446,000 | 228 | 1,115 |
| 2005-02-15 | 464,000 | 464,000 | 455,000 | 463,000 | 135 | 1,157.50 |
| 2005-02-14 | 464,000 | 467,000 | 464,000 | 464,000 | 75 | 1,160 |
| 2005-02-10 | 473,000 | 474,000 | 461,000 | 464,000 | 147 | 1,160 |
| 2005-02-09 | 474,000 | 478,000 | 472,000 | 472,000 | 176 | 1,180 |
| 2005-02-08 | 480,000 | 480,000 | 475,000 | 480,000 | 83 | 1,200 |
| 2005-02-07 | 481,000 | 481,000 | 477,000 | 479,000 | 110 | 1,197.50 |
| 2005-02-04 | 470,000 | 476,000 | 468,000 | 476,000 | 274 | 1,190 |
| 2005-02-03 | 470,000 | 473,000 | 468,000 | 470,000 | 149 | 1,175 |
| 2005-02-02 | 470,000 | 476,000 | 469,000 | 469,000 | 164 | 1,172.50 |
| 2005-02-01 | 464,000 | 472,000 | 457,000 | 470,000 | 305 | 1,175 |
| 2005-01-31 | 458,000 | 464,000 | 450,000 | 464,000 | 321 | 1,160 |
| 2005-01-28 | 466,000 | 474,000 | 456,000 | 460,000 | 339 | 1,150 |
| 2005-01-27 | 491,000 | 492,000 | 460,000 | 465,000 | 664 | 1,162.50 |
| 2005-01-26 | 480,000 | 485,000 | 476,000 | 481,000 | 396 | 1,202.50 |
| 2005-01-25 | 476,000 | 490,000 | 472,000 | 483,000 | 590 | 1,207.50 |
| 2005-01-24 | 461,000 | 474,000 | 456,000 | 474,000 | 108 | 1,185 |
| 2005-01-21 | 461,000 | 468,000 | 461,000 | 468,000 | 129 | 1,170 |
| 2005-01-20 | 476,000 | 477,000 | 464,000 | 470,000 | 217 | 1,175 |
| 2005-01-19 | 483,000 | 486,000 | 473,000 | 478,000 | 238 | 1,195 |
| 2005-01-18 | 478,000 | 484,000 | 476,000 | 482,000 | 177 | 1,205 |
| 2005-01-17 | 476,000 | 486,000 | 476,000 | 483,000 | 214 | 1,207.50 |
| 2005-01-14 | 465,000 | 484,000 | 465,000 | 483,000 | 338 | 1,207.50 |
| 2005-01-13 | 490,000 | 490,000 | 470,000 | 475,000 | 250 | 1,187.50 |
| 2005-01-12 | 488,000 | 491,000 | 472,000 | 486,000 | 674 | 1,215 |
| 2005-01-11 | 459,000 | 498,000 | 452,000 | 498,000 | 2,104 | 1,245 |
| 2005-01-07 | 430,000 | 465,000 | 425,000 | 448,000 | 962 | 1,120 |
| 2005-01-06 | 420,000 | 429,000 | 420,000 | 427,000 | 215 | 1,067.50 |
| 2005-01-05 | 419,000 | 421,000 | 410,000 | 420,000 | 299 | 1,050 |
| 2005-01-04 | 429,000 | 429,000 | 411,000 | 420,000 | 107 | 1,050 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2012-09-26]1株→100株 [2005-07-26]1株→2株 [2004-09-27]1株→2株 [1999-08-02]1株→5株
