9446 (株)サカイホールディングス 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 | 166,000 | 168,000 | 163,000 | 167,000 | 60 | 334 |
| 2005-12-29 | 166,000 | 170,000 | 166,000 | 168,000 | 81 | 336 |
| 2005-12-28 | 165,000 | 168,000 | 163,000 | 164,000 | 143 | 328 |
| 2005-12-27 | 167,000 | 172,000 | 165,000 | 169,000 | 315 | 338 |
| 2005-12-26 | 170,000 | 172,000 | 160,000 | 162,000 | 290 | 324 |
| 2005-12-22 | 178,000 | 178,000 | 165,000 | 170,000 | 327 | 340 |
| 2005-12-21 | 161,000 | 175,000 | 160,000 | 168,000 | 973 | 336 |
| 2005-12-20 | 160,000 | 160,000 | 156,000 | 158,000 | 133 | 316 |
| 2005-12-19 | 152,000 | 162,000 | 152,000 | 157,000 | 274 | 314 |
| 2005-12-16 | 144,000 | 153,000 | 143,000 | 153,000 | 172 | 306 |
| 2005-12-15 | 141,000 | 144,000 | 141,000 | 144,000 | 23 | 288 |
| 2005-12-14 | 143,000 | 143,000 | 141,000 | 143,000 | 26 | 286 |
| 2005-12-13 | 144,000 | 144,000 | 143,000 | 143,000 | 29 | 286 |
| 2005-12-12 | 145,000 | 146,000 | 143,000 | 144,000 | 64 | 288 |
| 2005-12-09 | 143,000 | 146,000 | 140,000 | 145,000 | 88 | 290 |
| 2005-12-08 | 145,000 | 145,000 | 142,000 | 145,000 | 52 | 290 |
| 2005-12-07 | 146,000 | 146,000 | 142,000 | 146,000 | 64 | 292 |
| 2005-12-06 | 149,000 | 150,000 | 147,000 | 147,000 | 19 | 294 |
| 2005-12-05 | 150,000 | 151,000 | 147,000 | 149,000 | 89 | 298 |
| 2005-12-02 | 147,000 | 150,000 | 147,000 | 150,000 | 38 | 300 |
| 2005-12-01 | 148,000 | 150,000 | 146,000 | 147,000 | 42 | 294 |
| 2005-11-30 | 150,000 | 150,000 | 148,000 | 150,000 | 21 | 300 |
| 2005-11-29 | 158,000 | 158,000 | 148,000 | 150,000 | 113 | 300 |
| 2005-11-28 | 152,000 | 160,000 | 150,000 | 158,000 | 271 | 316 |
| 2005-11-25 | 148,000 | 151,000 | 144,000 | 145,000 | 36 | 290 |
| 2005-11-24 | 148,000 | 152,000 | 147,000 | 147,000 | 57 | 294 |
| 2005-11-22 | 147,000 | 155,000 | 143,000 | 150,000 | 323 | 300 |
| 2005-11-21 | 138,000 | 159,000 | 138,000 | 159,000 | 349 | 318 |
| 2005-11-18 | 140,000 | 141,000 | 139,000 | 139,000 | 27 | 278 |
| 2005-11-17 | 140,000 | 141,000 | 138,000 | 141,000 | 38 | 282 |
| 2005-11-16 | 140,000 | 142,000 | 139,000 | 140,000 | 46 | 280 |
| 2005-11-15 | 143,000 | 144,000 | 141,000 | 141,000 | 24 | 282 |
| 2005-11-14 | 143,000 | 143,000 | 141,000 | 141,000 | 15 | 282 |
| 2005-11-11 | 141,000 | 141,000 | 140,000 | 141,000 | 16 | 282 |
| 2005-11-10 | 140,000 | 145,000 | 138,000 | 142,000 | 47 | 284 |
| 2005-11-09 | 139,000 | 142,000 | 138,000 | 138,000 | 26 | 276 |
| 2005-11-08 | 142,000 | 142,000 | 139,000 | 139,000 | 59 | 278 |
| 2005-11-07 | 142,000 | 143,000 | 142,000 | 143,000 | 43 | 286 |
| 2005-11-04 | 144,000 | 145,000 | 143,000 | 144,000 | 21 | 288 |
| 2005-11-02 | 144,000 | 146,000 | 144,000 | 144,000 | 42 | 288 |
| 2005-11-01 | 146,000 | 146,000 | 145,000 | 145,000 | 9 | 290 |
| 2005-10-31 | 146,000 | 146,000 | 145,000 | 145,000 | 23 | 290 |
| 2005-10-28 | 147,000 | 150,000 | 146,000 | 146,000 | 28 | 292 |
| 2005-10-27 | 150,000 | 151,000 | 147,000 | 147,000 | 23 | 294 |
| 2005-10-26 | 147,000 | 151,000 | 146,000 | 150,000 | 54 | 300 |
| 2005-10-25 | 144,000 | 144,000 | 144,000 | 144,000 | 21 | 288 |
| 2005-10-24 | 144,000 | 146,000 | 144,000 | 144,000 | 27 | 288 |
| 2005-10-21 | 144,000 | 148,000 | 144,000 | 147,000 | 32 | 294 |
| 2005-10-20 | 145,000 | 147,000 | 144,000 | 144,000 | 20 | 288 |
| 2005-10-19 | 144,000 | 147,000 | 144,000 | 144,000 | 22 | 288 |
| 2005-10-18 | 145,000 | 145,000 | 143,000 | 144,000 | 54 | 288 |
| 2005-10-17 | 148,000 | 148,000 | 145,000 | 145,000 | 12 | 290 |
| 2005-10-14 | 146,000 | 149,000 | 145,000 | 148,000 | 23 | 296 |
| 2005-10-13 | 149,000 | 149,000 | 145,000 | 145,000 | 21 | 290 |
| 2005-10-12 | 146,000 | 148,000 | 146,000 | 147,000 | 17 | 294 |
| 2005-10-11 | 147,000 | 148,000 | 144,000 | 145,000 | 63 | 290 |
| 2005-10-07 | 147,000 | 149,000 | 147,000 | 149,000 | 28 | 298 |
| 2005-10-06 | 149,000 | 150,000 | 147,000 | 148,000 | 49 | 296 |
| 2005-10-05 | 152,000 | 152,000 | 149,000 | 149,000 | 28 | 298 |
| 2005-10-04 | 155,000 | 155,000 | 149,000 | 155,000 | 61 | 310 |
| 2005-10-03 | 148,000 | 156,000 | 148,000 | 156,000 | 52 | 312 |
| 2005-09-30 | 152,000 | 156,000 | 147,000 | 156,000 | 56 | 312 |
| 2005-09-29 | 148,000 | 157,000 | 146,000 | 156,000 | 99 | 312 |
| 2005-09-28 | 152,000 | 152,000 | 150,000 | 151,000 | 45 | 302 |
| 2005-09-27 | 155,000 | 156,000 | 151,000 | 151,000 | 57 | 302 |
| 2005-09-26 | 159,000 | 166,000 | 158,000 | 164,000 | 148 | 328 |
| 2005-09-22 | 157,000 | 160,000 | 154,000 | 157,000 | 141 | 314 |
| 2005-09-21 | 163,000 | 163,000 | 154,000 | 154,000 | 217 | 308 |
| 2005-09-20 | 163,000 | 164,000 | 161,000 | 163,000 | 43 | 326 |
| 2005-09-16 | 167,000 | 167,000 | 162,000 | 163,000 | 58 | 326 |
| 2005-09-15 | 163,000 | 166,000 | 163,000 | 166,000 | 73 | 332 |
| 2005-09-14 | 159,000 | 161,000 | 159,000 | 161,000 | 38 | 322 |
| 2005-09-13 | 160,000 | 160,000 | 156,000 | 159,000 | 52 | 318 |
| 2005-09-12 | 160,000 | 161,000 | 158,000 | 160,000 | 32 | 320 |
| 2005-09-09 | 161,000 | 161,000 | 160,000 | 160,000 | 35 | 320 |
| 2005-09-08 | 160,000 | 164,000 | 160,000 | 160,000 | 37 | 320 |
| 2005-09-07 | 158,000 | 158,000 | 157,000 | 158,000 | 38 | 316 |
| 2005-09-06 | 163,000 | 163,000 | 159,000 | 159,000 | 36 | 318 |
| 2005-09-05 | 167,000 | 168,000 | 158,000 | 162,000 | 68 | 324 |
| 2005-09-02 | 163,000 | 168,000 | 162,000 | 167,000 | 164 | 334 |
| 2005-09-01 | 160,000 | 177,000 | 160,000 | 165,000 | 432 | 330 |
| 2005-08-31 | 156,000 | 159,000 | 155,000 | 159,000 | 87 | 318 |
| 2005-08-30 | 155,000 | 157,000 | 154,000 | 156,000 | 48 | 312 |
| 2005-08-29 | 153,000 | 154,000 | 153,000 | 153,000 | 13 | 306 |
| 2005-08-26 | 152,000 | 153,000 | 151,000 | 152,000 | 27 | 304 |
| 2005-08-25 | 152,000 | 152,000 | 151,000 | 151,000 | 31 | 302 |
| 2005-08-24 | 152,000 | 153,000 | 151,000 | 152,000 | 20 | 304 |
| 2005-08-23 | 157,000 | 158,000 | 152,000 | 153,000 | 62 | 306 |
| 2005-08-22 | 154,000 | 160,000 | 154,000 | 157,000 | 147 | 314 |
| 2005-08-19 | 151,000 | 152,000 | 150,000 | 152,000 | 38 | 304 |
| 2005-08-18 | 149,000 | 150,000 | 148,000 | 150,000 | 27 | 300 |
| 2005-08-17 | 150,000 | 151,000 | 149,000 | 149,000 | 13 | 298 |
| 2005-08-16 | 150,000 | 151,000 | 148,000 | 150,000 | 29 | 300 |
| 2005-08-15 | 151,000 | 151,000 | 150,000 | 151,000 | 9 | 302 |
| 2005-08-12 | 157,000 | 157,000 | 151,000 | 151,000 | 31 | 302 |
| 2005-08-11 | 152,000 | 154,000 | 151,000 | 154,000 | 24 | 308 |
| 2005-08-10 | 152,000 | 153,000 | 150,000 | 152,000 | 59 | 304 |
| 2005-08-09 | 152,000 | 153,000 | 151,000 | 151,000 | 73 | 302 |
| 2005-08-08 | 147,000 | 152,000 | 146,000 | 150,000 | 63 | 300 |
| 2005-08-05 | 152,000 | 155,000 | 147,000 | 149,000 | 84 | 298 |
| 2005-08-04 | 149,000 | 155,000 | 146,000 | 152,000 | 102 | 304 |
| 2005-08-03 | 150,000 | 168,000 | 146,000 | 157,000 | 672 | 314 |
| 2005-08-02 | 150,000 | 150,000 | 146,000 | 150,000 | 53 | 300 |
| 2005-08-01 | 146,000 | 148,000 | 146,000 | 148,000 | 24 | 296 |
| 2005-07-29 | 148,000 | 148,000 | 146,000 | 146,000 | 19 | 292 |
| 2005-07-28 | 147,000 | 148,000 | 146,000 | 148,000 | 28 | 296 |
| 2005-07-27 | 147,000 | 147,000 | 144,000 | 146,000 | 72 | 292 |
| 2005-07-26 | 150,000 | 150,000 | 148,000 | 148,000 | 44 | 296 |
| 2005-07-25 | 152,000 | 152,000 | 149,000 | 149,000 | 40 | 298 |
| 2005-07-22 | 152,000 | 153,000 | 151,000 | 151,000 | 12 | 302 |
| 2005-07-21 | 151,000 | 153,000 | 150,000 | 153,000 | 31 | 306 |
| 2005-07-20 | 150,000 | 151,000 | 150,000 | 151,000 | 44 | 302 |
| 2005-07-19 | 154,000 | 154,000 | 150,000 | 150,000 | 32 | 300 |
| 2005-07-15 | 153,000 | 153,000 | 150,000 | 151,000 | 36 | 302 |
| 2005-07-14 | 153,000 | 153,000 | 150,000 | 153,000 | 31 | 306 |
| 2005-07-13 | 152,000 | 153,000 | 150,000 | 152,000 | 66 | 304 |
| 2005-07-12 | 157,000 | 157,000 | 152,000 | 154,000 | 80 | 308 |
| 2005-07-11 | 158,000 | 158,000 | 154,000 | 155,000 | 113 | 310 |
| 2005-07-08 | 152,000 | 154,000 | 149,000 | 154,000 | 60 | 308 |
| 2005-07-07 | 153,000 | 154,000 | 148,000 | 152,000 | 87 | 304 |
| 2005-07-06 | 150,000 | 158,000 | 150,000 | 152,000 | 298 | 304 |
| 2005-07-05 | 149,000 | 149,000 | 143,000 | 146,000 | 70 | 292 |
| 2005-07-04 | 149,000 | 149,000 | 144,000 | 147,000 | 35 | 294 |
| 2005-07-01 | 147,000 | 147,000 | 145,000 | 147,000 | 34 | 294 |
| 2005-06-30 | 150,000 | 150,000 | 146,000 | 148,000 | 83 | 296 |
| 2005-06-29 | 151,000 | 151,000 | 148,000 | 151,000 | 108 | 302 |
| 2005-06-28 | 145,000 | 151,000 | 144,000 | 148,000 | 135 | 296 |
| 2005-06-27 | 144,000 | 145,000 | 143,000 | 143,000 | 41 | 286 |
| 2005-06-24 | 143,000 | 145,000 | 142,000 | 142,000 | 84 | 284 |
| 2005-06-23 | 143,000 | 146,000 | 142,000 | 145,000 | 63 | 290 |
| 2005-06-22 | 146,000 | 146,000 | 142,000 | 143,000 | 136 | 286 |
| 2005-06-21 | 149,000 | 154,000 | 146,000 | 146,000 | 244 | 292 |
| 2005-06-20 | 167,000 | 181,000 | 146,000 | 149,000 | 2,563 | 298 |
| 2005-06-17 | 139,000 | 158,000 | 139,000 | 158,000 | 632 | 316 |
| 2005-06-16 | 138,000 | 140,000 | 138,000 | 138,000 | 56 | 276 |
| 2005-06-15 | 139,000 | 139,000 | 138,000 | 138,000 | 39 | 276 |
| 2005-06-14 | 140,000 | 140,000 | 138,000 | 138,000 | 41 | 276 |
| 2005-06-13 | 141,000 | 141,000 | 139,000 | 139,000 | 71 | 278 |
| 2005-06-10 | 141,000 | 141,000 | 140,000 | 141,000 | 71 | 282 |
| 2005-06-09 | 142,000 | 143,000 | 140,000 | 140,000 | 63 | 280 |
| 2005-06-08 | 144,000 | 145,000 | 142,000 | 142,000 | 21 | 284 |
| 2005-06-07 | 142,000 | 144,000 | 142,000 | 144,000 | 35 | 288 |
| 2005-06-06 | 142,000 | 144,000 | 141,000 | 141,000 | 42 | 282 |
| 2005-06-03 | 145,000 | 145,000 | 141,000 | 142,000 | 110 | 284 |
| 2005-06-02 | 150,000 | 150,000 | 146,000 | 147,000 | 26 | 294 |
| 2005-06-01 | 155,000 | 156,000 | 145,000 | 150,000 | 113 | 300 |
| 2005-05-31 | 150,000 | 152,000 | 146,000 | 152,000 | 61 | 304 |
| 2005-05-30 | 142,000 | 149,000 | 140,000 | 148,000 | 62 | 296 |
| 2005-05-27 | 138,000 | 143,000 | 138,000 | 142,000 | 38 | 284 |
| 2005-05-26 | 138,000 | 141,000 | 138,000 | 140,000 | 56 | 280 |
| 2005-05-25 | 140,000 | 140,000 | 139,000 | 139,000 | 51 | 278 |
| 2005-05-24 | 141,000 | 142,000 | 140,000 | 141,000 | 50 | 282 |
| 2005-05-23 | 140,000 | 145,000 | 139,000 | 142,000 | 126 | 284 |
| 2005-05-20 | 142,000 | 144,000 | 142,000 | 144,000 | 56 | 288 |
| 2005-05-19 | 145,000 | 145,000 | 140,000 | 140,000 | 70 | 280 |
| 2005-05-18 | 140,000 | 141,000 | 138,000 | 141,000 | 113 | 282 |
| 2005-05-17 | 151,000 | 153,000 | 134,000 | 144,000 | 376 | 288 |
| 2005-05-16 | 155,000 | 177,000 | 149,000 | 152,000 | 1,176 | 304 |
| 2005-05-13 | 156,000 | 156,000 | 150,000 | 150,000 | 53 | 300 |
| 2005-05-12 | 149,000 | 156,000 | 149,000 | 155,000 | 188 | 310 |
| 2005-05-11 | 152,000 | 152,000 | 146,000 | 148,000 | 152 | 296 |
| 2005-05-10 | 168,000 | 175,000 | 148,000 | 150,000 | 1,006 | 300 |
| 2005-05-09 | 139,000 | 159,000 | 138,000 | 159,000 | 493 | 318 |
| 2005-05-06 | 141,000 | 141,000 | 137,000 | 139,000 | 152 | 278 |
| 2005-05-02 | 137,000 | 145,000 | 137,000 | 141,000 | 145 | 282 |
| 2005-04-28 | 140,000 | 145,000 | 140,000 | 145,000 | 126 | 290 |
| 2005-04-27 | 141,000 | 141,000 | 138,000 | 140,000 | 90 | 280 |
| 2005-04-26 | 142,000 | 144,000 | 141,000 | 142,000 | 79 | 284 |
| 2005-04-25 | 147,000 | 148,000 | 143,000 | 145,000 | 55 | 290 |
| 2005-04-22 | 150,000 | 152,000 | 145,000 | 147,000 | 143 | 294 |
| 2005-04-21 | 148,000 | 150,000 | 142,000 | 148,000 | 134 | 296 |
| 2005-04-20 | 144,000 | 154,000 | 141,000 | 148,000 | 327 | 296 |
| 2005-04-19 | 136,000 | 152,000 | 136,000 | 144,000 | 434 | 288 |
| 2005-04-18 | 141,000 | 145,000 | 136,000 | 138,000 | 282 | 276 |
| 2005-04-15 | 149,000 | 154,000 | 145,000 | 152,000 | 288 | 304 |
| 2005-04-14 | 158,000 | 167,000 | 151,000 | 155,000 | 248 | 310 |
| 2005-04-13 | 173,000 | 174,000 | 158,000 | 161,000 | 442 | 322 |
| 2005-04-12 | 168,000 | 168,000 | 160,000 | 161,000 | 488 | 322 |
| 2005-04-11 | 181,000 | 185,000 | 173,000 | 175,000 | 696 | 350 |
| 2005-04-08 | 188,000 | 188,000 | 171,000 | 175,000 | 484 | 350 |
| 2005-04-07 | 200,000 | 208,000 | 181,000 | 191,000 | 611 | 382 |
| 2005-04-06 | 213,000 | 220,000 | 188,000 | 191,000 | 1,480 | 382 |
| 2005-04-05 | 209,000 | 210,000 | 184,000 | 198,000 | 1,836 | 396 |
| 2005-04-04 | 226,000 | 245,000 | 202,000 | 211,000 | 3,221 | 422 |
| 2005-04-01 | 184,000 | 187,000 | 181,000 | 187,000 | 1,197 | 374 |
| 2005-03-31 | 157,000 | 157,000 | 157,000 | 157,000 | 129 | 314 |
| 2005-03-30 | 115,000 | 137,000 | 112,000 | 137,000 | 221 | 274 |
| 2005-03-29 | 118,000 | 118,000 | 116,000 | 117,000 | 13 | 234 |
| 2005-03-28 | 117,000 | 118,000 | 117,000 | 118,000 | 5 | 236 |
| 2005-03-25 | 118,000 | 118,000 | 117,000 | 117,000 | 5 | 234 |
| 2005-03-24 | 119,000 | 119,000 | 118,000 | 118,000 | 14 | 236 |
| 2005-03-23 | 119,000 | 119,000 | 118,000 | 119,000 | 8 | 238 |
| 2005-03-22 | 118,000 | 118,000 | 117,000 | 118,000 | 11 | 236 |
| 2005-03-18 | 122,000 | 123,000 | 117,000 | 118,000 | 31 | 236 |
| 2005-03-17 | 118,000 | 119,000 | 115,000 | 116,000 | 36 | 232 |
| 2005-03-16 | 118,000 | 119,000 | 118,000 | 119,000 | 14 | 238 |
| 2005-03-15 | 122,000 | 122,000 | 119,000 | 119,000 | 31 | 238 |
| 2005-03-14 | 121,000 | 122,000 | 120,000 | 122,000 | 24 | 244 |
| 2005-03-11 | 119,000 | 120,000 | 119,000 | 120,000 | 29 | 240 |
| 2005-03-10 | 122,000 | 122,000 | 119,000 | 119,000 | 18 | 238 |
| 2005-03-09 | 122,000 | 122,000 | 119,000 | 120,000 | 13 | 240 |
| 2005-03-08 | 120,000 | 120,000 | 119,000 | 119,000 | 28 | 238 |
| 2005-03-07 | 122,000 | 123,000 | 121,000 | 122,000 | 24 | 244 |
| 2005-03-04 | 123,000 | 124,000 | 120,000 | 121,000 | 25 | 242 |
| 2005-03-03 | 128,000 | 128,000 | 121,000 | 122,000 | 30 | 244 |
| 2005-03-02 | 128,000 | 129,000 | 127,000 | 128,000 | 23 | 256 |
| 2005-03-01 | 124,000 | 126,000 | 124,000 | 126,000 | 31 | 252 |
| 2005-02-28 | 120,000 | 123,000 | 120,000 | 123,000 | 33 | 246 |
| 2005-02-25 | 120,000 | 120,000 | 119,000 | 120,000 | 10 | 240 |
| 2005-02-24 | 123,000 | 123,000 | 118,000 | 118,000 | 11 | 236 |
| 2005-02-23 | 118,000 | 121,000 | 117,000 | 121,000 | 15 | 242 |
| 2005-02-22 | 116,000 | 117,000 | 116,000 | 117,000 | 17 | 234 |
| 2005-02-21 | 118,000 | 118,000 | 116,000 | 116,000 | 25 | 232 |
| 2005-02-18 | 115,000 | 118,000 | 115,000 | 118,000 | 24 | 236 |
| 2005-02-17 | 121,000 | 121,000 | 117,000 | 117,000 | 16 | 234 |
| 2005-02-16 | 121,000 | 121,000 | 119,000 | 119,000 | 35 | 238 |
| 2005-02-15 | 121,000 | 123,000 | 120,000 | 120,000 | 48 | 240 |
| 2005-02-14 | 117,000 | 125,000 | 117,000 | 125,000 | 192 | 250 |
| 2005-02-10 | 134,000 | 136,000 | 132,000 | 135,000 | 104 | 270 |
| 2005-02-09 | 141,000 | 141,000 | 135,000 | 135,000 | 34 | 270 |
| 2005-02-08 | 142,000 | 142,000 | 140,000 | 142,000 | 29 | 284 |
| 2005-02-07 | 141,000 | 143,000 | 140,000 | 142,000 | 67 | 284 |
| 2005-02-04 | 143,000 | 144,000 | 135,000 | 141,000 | 125 | 282 |
| 2005-02-03 | 145,000 | 161,000 | 142,000 | 143,000 | 834 | 286 |
| 2005-02-02 | 136,000 | 143,000 | 133,000 | 141,000 | 156 | 282 |
| 2005-02-01 | 132,000 | 136,000 | 127,000 | 136,000 | 111 | 272 |
| 2005-01-31 | 136,000 | 136,000 | 128,000 | 130,000 | 121 | 260 |
| 2005-01-28 | 144,000 | 144,000 | 135,000 | 136,000 | 54 | 272 |
| 2005-01-27 | 147,000 | 149,000 | 137,000 | 142,000 | 153 | 284 |
| 2005-01-26 | 146,000 | 146,000 | 140,000 | 143,000 | 209 | 286 |
| 2005-01-25 | 141,000 | 141,000 | 132,000 | 138,000 | 122 | 276 |
| 2005-01-24 | 162,000 | 163,000 | 136,000 | 141,000 | 886 | 282 |
| 2005-01-21 | 150,000 | 150,000 | 150,000 | 150,000 | 577 | 300 |
| 2005-01-20 | 130,000 | 130,000 | 130,000 | 130,000 | 112 | 260 |
| 2005-01-19 | 115,000 | 115,000 | 109,000 | 110,000 | 181 | 220 |
| 2005-01-18 | 117,000 | 117,000 | 115,000 | 115,000 | 39 | 230 |
| 2005-01-17 | 116,000 | 116,000 | 114,000 | 115,000 | 15 | 230 |
| 2005-01-14 | 116,000 | 118,000 | 115,000 | 116,000 | 23 | 232 |
| 2005-01-13 | 115,000 | 119,000 | 115,000 | 117,000 | 10 | 234 |
| 2005-01-12 | 120,000 | 120,000 | 115,000 | 115,000 | 41 | 230 |
| 2005-01-11 | 120,000 | 120,000 | 116,000 | 118,000 | 45 | 236 |
| 2005-01-07 | 122,000 | 122,000 | 116,000 | 116,000 | 77 | 232 |
| 2005-01-06 | 125,000 | 125,000 | 118,000 | 120,000 | 133 | 240 |
| 2005-01-05 | 108,000 | 122,000 | 107,000 | 119,000 | 244 | 238 |
| 2005-01-04 | 103,000 | 103,000 | 102,000 | 103,000 | 17 | 206 |
分割・併合履歴 ： [2010-05-27]1株→500株 [2004-03-26]1株→3株