9514 (株)エフオン 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 | 340,000 | 341,000 | 333,000 | 335,000 | 504 | 2,791.67 |
| 2005-12-29 | 344,000 | 349,000 | 336,000 | 339,000 | 1,108 | 2,825 |
| 2005-12-28 | 341,000 | 345,000 | 333,000 | 340,000 | 819 | 2,833.33 |
| 2005-12-27 | 350,000 | 354,000 | 334,000 | 342,000 | 2,368 | 2,850 |
| 2005-12-26 | 315,000 | 343,000 | 314,000 | 341,000 | 2,608 | 2,841.67 |
| 2005-12-22 | 312,000 | 321,000 | 299,000 | 312,000 | 1,950 | 2,600 |
| 2005-12-21 | 347,000 | 347,000 | 321,000 | 322,000 | 1,837 | 2,683.33 |
| 2005-12-20 | 332,000 | 349,000 | 331,000 | 337,000 | 2,989 | 2,808.33 |
| 2005-12-19 | 308,000 | 334,000 | 307,000 | 327,000 | 3,351 | 2,725 |
| 2005-12-16 | 300,000 | 316,000 | 298,000 | 303,000 | 1,602 | 2,525 |
| 2005-12-15 | 300,000 | 310,000 | 294,000 | 301,000 | 2,353 | 2,508.33 |
| 2005-12-14 | 288,000 | 313,000 | 283,000 | 313,000 | 5,665 | 2,608.33 |
| 2005-12-13 | 267,000 | 284,000 | 266,000 | 273,000 | 2,892 | 2,275 |
| 2005-12-12 | 269,000 | 269,000 | 263,000 | 265,000 | 816 | 2,208.33 |
| 2005-12-09 | 264,000 | 272,000 | 264,000 | 269,000 | 716 | 2,241.67 |
| 2005-12-08 | 276,000 | 277,000 | 262,000 | 267,000 | 1,050 | 2,225 |
| 2005-12-07 | 269,000 | 281,000 | 266,000 | 280,000 | 1,932 | 2,333.33 |
| 2005-12-06 | 278,000 | 280,000 | 271,000 | 273,000 | 942 | 2,275 |
| 2005-12-05 | 297,000 | 297,000 | 278,000 | 286,000 | 1,058 | 2,383.33 |
| 2005-12-02 | 301,000 | 301,000 | 296,000 | 298,000 | 589 | 2,483.33 |
| 2005-12-01 | 300,000 | 304,000 | 298,000 | 300,000 | 670 | 2,500 |
| 2005-11-30 | 309,000 | 310,000 | 295,000 | 299,000 | 1,204 | 2,491.67 |
| 2005-11-29 | 336,000 | 338,000 | 333,000 | 334,000 | 373 | 2,783.33 |
| 2005-11-28 | 350,000 | 350,000 | 340,000 | 341,000 | 361 | 2,841.67 |
| 2005-11-25 | 354,000 | 356,000 | 349,000 | 353,000 | 342 | 2,941.67 |
| 2005-11-24 | 373,000 | 383,000 | 359,000 | 359,000 | 570 | 2,991.67 |
| 2005-11-22 | 363,000 | 377,000 | 356,000 | 377,000 | 365 | 3,141.67 |
| 2005-11-21 | 359,000 | 362,000 | 352,000 | 362,000 | 458 | 3,016.67 |
| 2005-11-18 | 389,000 | 389,000 | 361,000 | 368,000 | 382 | 3,066.67 |
| 2005-11-17 | 394,000 | 395,000 | 391,000 | 391,000 | 67 | 3,258.33 |
| 2005-11-16 | 394,000 | 396,000 | 393,000 | 393,000 | 62 | 3,275 |
| 2005-11-15 | 401,000 | 401,000 | 393,000 | 394,000 | 59 | 3,283.33 |
| 2005-11-14 | 396,000 | 402,000 | 394,000 | 400,000 | 104 | 3,333.33 |
| 2005-11-11 | 397,000 | 398,000 | 394,000 | 398,000 | 41 | 3,316.67 |
| 2005-11-10 | 400,000 | 400,000 | 392,000 | 393,000 | 38 | 3,275 |
| 2005-11-09 | 400,000 | 400,000 | 393,000 | 396,000 | 54 | 3,300 |
| 2005-11-08 | 403,000 | 403,000 | 395,000 | 399,000 | 47 | 3,325 |
| 2005-11-07 | 394,000 | 406,000 | 393,000 | 406,000 | 81 | 3,383.33 |
| 2005-11-04 | 393,000 | 396,000 | 387,000 | 391,000 | 55 | 3,258.33 |
| 2005-11-02 | 400,000 | 400,000 | 393,000 | 395,000 | 85 | 3,291.67 |
| 2005-11-01 | 400,000 | 400,000 | 397,000 | 400,000 | 40 | 3,333.33 |
| 2005-10-31 | 402,000 | 403,000 | 400,000 | 403,000 | 90 | 3,358.33 |
| 2005-10-28 | 402,000 | 404,000 | 400,000 | 403,000 | 43 | 3,358.33 |
| 2005-10-27 | 402,000 | 406,000 | 401,000 | 402,000 | 49 | 3,350 |
| 2005-10-26 | 402,000 | 414,000 | 401,000 | 402,000 | 146 | 3,350 |
| 2005-10-25 | 407,000 | 408,000 | 402,000 | 407,000 | 48 | 3,391.67 |
| 2005-10-24 | 419,000 | 420,000 | 402,000 | 408,000 | 78 | 3,400 |
| 2005-10-21 | 418,000 | 425,000 | 413,000 | 418,000 | 85 | 3,483.33 |
| 2005-10-20 | 430,000 | 434,000 | 413,000 | 415,000 | 107 | 3,458.33 |
| 2005-10-19 | 391,000 | 429,000 | 391,000 | 428,000 | 194 | 3,566.67 |
| 2005-10-18 | 402,000 | 408,000 | 389,000 | 396,000 | 118 | 3,300 |
| 2005-10-17 | 400,000 | 405,000 | 400,000 | 405,000 | 65 | 3,375 |
| 2005-10-14 | 419,000 | 419,000 | 403,000 | 405,000 | 62 | 3,375 |
| 2005-10-13 | 409,000 | 418,000 | 407,000 | 416,000 | 81 | 3,466.67 |
| 2005-10-12 | 420,000 | 429,000 | 405,000 | 411,000 | 180 | 3,425 |
| 2005-10-11 | 436,000 | 441,000 | 426,000 | 429,000 | 98 | 3,575 |
| 2005-10-07 | 441,000 | 446,000 | 428,000 | 436,000 | 190 | 3,633.33 |
| 2005-10-06 | 435,000 | 441,000 | 433,000 | 438,000 | 171 | 3,650 |
| 2005-10-05 | 432,000 | 448,000 | 424,000 | 430,000 | 280 | 3,583.33 |
| 2005-10-04 | 424,000 | 426,000 | 412,000 | 425,000 | 293 | 3,541.67 |
| 2005-10-03 | 422,000 | 430,000 | 410,000 | 414,000 | 277 | 3,450 |
| 2005-09-30 | 385,000 | 415,000 | 385,000 | 414,000 | 161 | 3,450 |
| 2005-09-29 | 421,000 | 424,000 | 385,000 | 389,000 | 237 | 3,241.67 |
| 2005-09-28 | 455,000 | 455,000 | 401,000 | 401,000 | 457 | 3,341.67 |
| 2005-09-27 | 489,000 | 489,000 | 446,000 | 450,000 | 632 | 3,750 |
| 2005-09-26 | 2,110,000 | 2,270,000 | 2,110,000 | 2,270,000 | 228 | 3,783.33 |
| 2005-09-22 | 2,200,000 | 2,200,000 | 2,130,000 | 2,160,000 | 155 | 3,600 |
| 2005-09-21 | 2,270,000 | 2,270,000 | 2,210,000 | 2,230,000 | 99 | 3,716.67 |
| 2005-09-20 | 2,290,000 | 2,290,000 | 2,270,000 | 2,280,000 | 76 | 3,800 |
| 2005-09-16 | 2,310,000 | 2,320,000 | 2,280,000 | 2,280,000 | 78 | 3,800 |
| 2005-09-15 | 2,280,000 | 2,320,000 | 2,280,000 | 2,310,000 | 76 | 3,850 |
| 2005-09-14 | 2,300,000 | 2,330,000 | 2,270,000 | 2,270,000 | 105 | 3,783.33 |
| 2005-09-13 | 2,290,000 | 2,320,000 | 2,260,000 | 2,300,000 | 115 | 3,833.33 |
| 2005-09-12 | 2,320,000 | 2,330,000 | 2,270,000 | 2,290,000 | 155 | 3,816.67 |
| 2005-09-09 | 2,350,000 | 2,360,000 | 2,300,000 | 2,310,000 | 131 | 3,850 |
| 2005-09-08 | 2,450,000 | 2,450,000 | 2,320,000 | 2,370,000 | 135 | 3,950 |
| 2005-09-07 | 2,250,000 | 2,420,000 | 2,250,000 | 2,420,000 | 222 | 4,033.33 |
| 2005-09-06 | 2,300,000 | 2,310,000 | 2,220,000 | 2,250,000 | 267 | 3,750 |
| 2005-09-05 | 2,380,000 | 2,400,000 | 2,250,000 | 2,290,000 | 469 | 3,816.67 |
| 2005-09-02 | 2,510,000 | 2,510,000 | 2,360,000 | 2,370,000 | 272 | 3,950 |
| 2005-09-01 | 2,550,000 | 2,560,000 | 2,530,000 | 2,540,000 | 52 | 4,233.33 |
| 2005-08-31 | 2,610,000 | 2,610,000 | 2,540,000 | 2,550,000 | 123 | 4,250 |
| 2005-08-30 | 2,610,000 | 2,640,000 | 2,610,000 | 2,620,000 | 35 | 4,366.67 |
| 2005-08-29 | 2,660,000 | 2,680,000 | 2,590,000 | 2,610,000 | 58 | 4,350 |
| 2005-08-26 | 2,650,000 | 2,690,000 | 2,630,000 | 2,690,000 | 34 | 4,483.33 |
| 2005-08-25 | 2,730,000 | 2,730,000 | 2,660,000 | 2,660,000 | 71 | 4,433.33 |
| 2005-08-24 | 2,670,000 | 2,750,000 | 2,670,000 | 2,740,000 | 49 | 4,566.67 |
| 2005-08-23 | 2,650,000 | 2,690,000 | 2,600,000 | 2,680,000 | 47 | 4,466.67 |
| 2005-08-22 | 2,690,000 | 2,700,000 | 2,610,000 | 2,640,000 | 69 | 4,400 |
| 2005-08-19 | 2,720,000 | 2,720,000 | 2,660,000 | 2,690,000 | 69 | 4,483.33 |
| 2005-08-18 | 2,790,000 | 2,790,000 | 2,680,000 | 2,730,000 | 96 | 4,550 |
| 2005-08-17 | 2,780,000 | 2,800,000 | 2,770,000 | 2,790,000 | 44 | 4,650 |
| 2005-08-16 | 2,830,000 | 2,850,000 | 2,790,000 | 2,820,000 | 54 | 4,700 |
| 2005-08-15 | 2,970,000 | 2,990,000 | 2,830,000 | 2,850,000 | 176 | 4,750 |
| 2005-08-12 | 3,020,000 | 3,040,000 | 2,910,000 | 3,020,000 | 150 | 5,033.33 |
| 2005-08-11 | 2,880,000 | 2,980,000 | 2,840,000 | 2,980,000 | 114 | 4,966.67 |
| 2005-08-10 | 2,720,000 | 2,880,000 | 2,720,000 | 2,870,000 | 92 | 4,783.33 |
| 2005-08-09 | 2,700,000 | 2,730,000 | 2,700,000 | 2,720,000 | 47 | 4,533.33 |
| 2005-08-08 | 2,560,000 | 2,680,000 | 2,560,000 | 2,680,000 | 29 | 4,466.67 |
| 2005-08-05 | 2,730,000 | 2,740,000 | 2,680,000 | 2,710,000 | 23 | 4,516.67 |
| 2005-08-04 | 2,800,000 | 2,800,000 | 2,660,000 | 2,740,000 | 53 | 4,566.67 |
| 2005-08-03 | 2,870,000 | 2,870,000 | 2,820,000 | 2,830,000 | 63 | 4,716.67 |
| 2005-08-02 | 2,870,000 | 2,890,000 | 2,840,000 | 2,850,000 | 79 | 4,750 |
| 2005-08-01 | 2,850,000 | 2,920,000 | 2,810,000 | 2,870,000 | 216 | 4,783.33 |
| 2005-07-29 | 2,810,000 | 2,820,000 | 2,770,000 | 2,790,000 | 31 | 4,650 |
| 2005-07-28 | 2,820,000 | 2,820,000 | 2,750,000 | 2,800,000 | 64 | 4,666.67 |
| 2005-07-27 | 2,780,000 | 2,870,000 | 2,780,000 | 2,840,000 | 169 | 4,733.33 |
| 2005-07-26 | 2,680,000 | 2,770,000 | 2,680,000 | 2,740,000 | 93 | 4,566.67 |
| 2005-07-25 | 2,660,000 | 2,680,000 | 2,650,000 | 2,670,000 | 22 | 4,450 |
| 2005-07-22 | 2,630,000 | 2,640,000 | 2,630,000 | 2,640,000 | 4 | 4,400 |
| 2005-07-21 | 2,660,000 | 2,660,000 | 2,620,000 | 2,630,000 | 23 | 4,383.33 |
| 2005-07-20 | 2,700,000 | 2,700,000 | 2,670,000 | 2,670,000 | 17 | 4,450 |
| 2005-07-19 | 2,700,000 | 2,730,000 | 2,680,000 | 2,700,000 | 35 | 4,500 |
| 2005-07-15 | 2,700,000 | 2,720,000 | 2,660,000 | 2,700,000 | 40 | 4,500 |
| 2005-07-14 | 2,640,000 | 2,740,000 | 2,630,000 | 2,670,000 | 91 | 4,450 |
| 2005-07-13 | 2,580,000 | 2,620,000 | 2,560,000 | 2,600,000 | 32 | 4,333.33 |
| 2005-07-12 | 2,630,000 | 2,630,000 | 2,530,000 | 2,550,000 | 41 | 4,250 |
| 2005-07-11 | 2,650,000 | 2,690,000 | 2,620,000 | 2,620,000 | 38 | 4,366.67 |
| 2005-07-08 | 2,700,000 | 2,750,000 | 2,610,000 | 2,640,000 | 112 | 4,400 |
| 2005-07-07 | 2,540,000 | 2,850,000 | 2,530,000 | 2,730,000 | 429 | 4,550 |
| 2005-07-06 | 2,470,000 | 2,550,000 | 2,470,000 | 2,530,000 | 84 | 4,216.67 |
| 2005-07-05 | 2,500,000 | 2,500,000 | 2,450,000 | 2,470,000 | 23 | 4,116.67 |
| 2005-07-04 | 2,420,000 | 2,500,000 | 2,420,000 | 2,490,000 | 42 | 4,150 |
| 2005-07-01 | 2,470,000 | 2,470,000 | 2,440,000 | 2,450,000 | 22 | 4,083.33 |
| 2005-06-30 | 2,540,000 | 2,540,000 | 2,470,000 | 2,490,000 | 35 | 4,150 |
| 2005-06-29 | 2,510,000 | 2,560,000 | 2,490,000 | 2,510,000 | 66 | 4,183.33 |
| 2005-06-28 | 2,390,000 | 2,490,000 | 2,390,000 | 2,490,000 | 65 | 4,150 |
| 2005-06-27 | 2,370,000 | 2,410,000 | 2,350,000 | 2,390,000 | 36 | 3,983.33 |
| 2005-06-24 | 2,390,000 | 2,400,000 | 2,360,000 | 2,370,000 | 40 | 3,950 |
| 2005-06-23 | 2,450,000 | 2,480,000 | 2,390,000 | 2,410,000 | 86 | 4,016.67 |
| 2005-06-22 | 2,360,000 | 2,440,000 | 2,330,000 | 2,430,000 | 112 | 4,050 |
| 2005-06-21 | 2,390,000 | 2,390,000 | 2,270,000 | 2,340,000 | 193 | 3,900 |
| 2005-06-20 | 2,560,000 | 2,570,000 | 2,410,000 | 2,410,000 | 131 | 4,016.67 |
| 2005-06-17 | 2,570,000 | 2,580,000 | 2,540,000 | 2,540,000 | 52 | 4,233.33 |
| 2005-06-16 | 2,580,000 | 2,600,000 | 2,550,000 | 2,560,000 | 31 | 4,266.67 |
| 2005-06-15 | 2,560,000 | 2,590,000 | 2,560,000 | 2,580,000 | 16 | 4,300 |
| 2005-06-14 | 2,580,000 | 2,580,000 | 2,560,000 | 2,560,000 | 29 | 4,266.67 |
| 2005-06-13 | 2,580,000 | 2,640,000 | 2,570,000 | 2,610,000 | 38 | 4,350 |
| 2005-06-10 | 2,580,000 | 2,580,000 | 2,530,000 | 2,560,000 | 31 | 4,266.67 |
| 2005-06-09 | 2,540,000 | 2,580,000 | 2,530,000 | 2,580,000 | 27 | 4,300 |
| 2005-06-08 | 2,610,000 | 2,610,000 | 2,550,000 | 2,550,000 | 39 | 4,250 |
| 2005-06-07 | 2,690,000 | 2,720,000 | 2,590,000 | 2,600,000 | 104 | 4,333.33 |
| 2005-06-06 | 2,640,000 | 2,660,000 | 2,580,000 | 2,660,000 | 65 | 4,433.33 |
| 2005-06-03 | 2,680,000 | 2,680,000 | 2,630,000 | 2,660,000 | 31 | 4,433.33 |
| 2005-06-02 | 2,650,000 | 2,700,000 | 2,640,000 | 2,670,000 | 38 | 4,450 |
| 2005-06-01 | 2,650,000 | 2,670,000 | 2,620,000 | 2,640,000 | 50 | 4,400 |
| 2005-05-31 | 2,660,000 | 2,710,000 | 2,660,000 | 2,670,000 | 26 | 4,450 |
| 2005-05-30 | 2,810,000 | 2,820,000 | 2,630,000 | 2,680,000 | 81 | 4,466.67 |
| 2005-05-27 | 2,690,000 | 2,790,000 | 2,670,000 | 2,790,000 | 97 | 4,650 |
| 2005-05-26 | 2,690,000 | 2,730,000 | 2,670,000 | 2,690,000 | 43 | 4,483.33 |
| 2005-05-25 | 2,680,000 | 2,700,000 | 2,650,000 | 2,670,000 | 36 | 4,450 |
| 2005-05-24 | 2,700,000 | 2,730,000 | 2,650,000 | 2,680,000 | 93 | 4,466.67 |
| 2005-05-23 | 2,670,000 | 2,760,000 | 2,620,000 | 2,670,000 | 186 | 4,450 |
| 2005-05-20 | 2,690,000 | 2,690,000 | 2,650,000 | 2,670,000 | 81 | 4,450 |
| 2005-05-19 | 2,790,000 | 2,800,000 | 2,730,000 | 2,730,000 | 75 | 4,550 |
| 2005-05-18 | 2,760,000 | 2,800,000 | 2,650,000 | 2,750,000 | 47 | 4,583.33 |
| 2005-05-17 | 2,950,000 | 2,950,000 | 2,550,000 | 2,760,000 | 204 | 4,600 |
| 2005-05-16 | 2,990,000 | 3,020,000 | 2,840,000 | 2,850,000 | 149 | 4,750 |
| 2005-05-13 | 3,220,000 | 3,250,000 | 3,080,000 | 3,090,000 | 300 | 5,150 |
| 2005-05-12 | 3,050,000 | 3,230,000 | 3,040,000 | 3,190,000 | 232 | 5,316.67 |
| 2005-05-11 | 3,080,000 | 3,150,000 | 3,050,000 | 3,060,000 | 259 | 5,100 |
| 2005-05-10 | 3,200,000 | 3,220,000 | 3,050,000 | 3,100,000 | 460 | 5,166.67 |
| 2005-05-09 | 3,100,000 | 3,310,000 | 3,040,000 | 3,220,000 | 1,646 | 5,366.67 |
| 2005-05-06 | 3,110,000 | 3,140,000 | 3,050,000 | 3,090,000 | 169 | 5,150 |
| 2005-05-02 | 2,900,000 | 3,160,000 | 2,840,000 | 3,140,000 | 378 | 5,233.33 |
| 2005-04-28 | 3,070,000 | 3,110,000 | 2,910,000 | 2,910,000 | 515 | 4,850 |
| 2005-04-27 | 3,000,000 | 3,120,000 | 2,980,000 | 3,120,000 | 1,410 | 5,200 |
| 2005-04-26 | 2,590,000 | 2,750,000 | 2,580,000 | 2,720,000 | 196 | 4,533.33 |
| 2005-04-25 | 2,670,000 | 2,670,000 | 2,570,000 | 2,600,000 | 64 | 4,333.33 |
| 2005-04-22 | 2,710,000 | 2,710,000 | 2,620,000 | 2,630,000 | 66 | 4,383.33 |
| 2005-04-21 | 2,600,000 | 2,680,000 | 2,550,000 | 2,590,000 | 108 | 4,316.67 |
| 2005-04-20 | 2,800,000 | 2,850,000 | 2,640,000 | 2,640,000 | 105 | 4,400 |
| 2005-04-19 | 2,650,000 | 2,810,000 | 2,630,000 | 2,760,000 | 118 | 4,600 |
| 2005-04-18 | 2,620,000 | 2,670,000 | 2,610,000 | 2,610,000 | 82 | 4,350 |
| 2005-04-15 | 2,730,000 | 2,830,000 | 2,710,000 | 2,710,000 | 46 | 4,516.67 |
| 2005-04-14 | 2,620,000 | 2,760,000 | 2,610,000 | 2,760,000 | 86 | 4,600 |
| 2005-04-13 | 2,770,000 | 2,830,000 | 2,640,000 | 2,700,000 | 122 | 4,500 |
| 2005-04-12 | 2,910,000 | 2,910,000 | 2,800,000 | 2,800,000 | 129 | 4,666.67 |
| 2005-04-11 | 2,930,000 | 2,980,000 | 2,890,000 | 2,910,000 | 109 | 4,850 |
| 2005-04-08 | 3,020,000 | 3,030,000 | 2,910,000 | 2,930,000 | 194 | 4,883.33 |
| 2005-04-07 | 2,870,000 | 3,060,000 | 2,840,000 | 3,020,000 | 249 | 5,033.33 |
| 2005-04-06 | 3,120,000 | 3,120,000 | 2,880,000 | 2,910,000 | 276 | 4,850 |
| 2005-04-05 | 3,110,000 | 3,180,000 | 3,040,000 | 3,100,000 | 316 | 5,166.67 |
| 2005-04-04 | 3,080,000 | 3,210,000 | 2,980,000 | 3,130,000 | 1,044 | 5,216.67 |
| 2005-04-01 | 2,600,000 | 2,980,000 | 2,530,000 | 2,950,000 | 1,056 | 4,916.67 |
| 2005-03-31 | 2,750,000 | 2,750,000 | 2,580,000 | 2,580,000 | 149 | 4,300 |
| 2005-03-30 | 2,820,000 | 2,840,000 | 2,680,000 | 2,690,000 | 402 | 4,483.33 |
| 2005-03-29 | 2,740,000 | 2,870,000 | 2,660,000 | 2,840,000 | 401 | 4,733.33 |
| 2005-03-28 | 2,940,000 | 2,940,000 | 2,700,000 | 2,700,000 | 255 | 4,500 |
| 2005-03-25 | 3,000,000 | 3,050,000 | 2,930,000 | 2,950,000 | 304 | 4,916.67 |
| 2005-03-24 | 3,110,000 | 3,120,000 | 3,000,000 | 3,050,000 | 226 | 5,083.33 |
| 2005-03-23 | 3,070,000 | 3,190,000 | 2,950,000 | 3,150,000 | 570 | 5,250 |
| 2005-03-22 | 3,270,000 | 3,360,000 | 3,030,000 | 3,070,000 | 799 | 5,116.67 |
| 2005-03-18 | 3,050,000 | 3,280,000 | 3,010,000 | 3,220,000 | 1,073 | 5,366.67 |
| 2005-03-17 | 3,000,000 | 3,140,000 | 2,920,000 | 3,020,000 | 1,012 | 5,033.33 |
| 2005-03-16 | 3,070,000 | 3,290,000 | 2,900,000 | 2,920,000 | 1,272 | 4,866.67 |
| 2005-03-15 | 3,340,000 | 3,430,000 | 3,090,000 | 3,120,000 | 1,323 | 5,200 |
| 2005-03-14 | 3,370,000 | 3,720,000 | 3,230,000 | 3,300,000 | 3,335 | 5,500 |
| 2005-03-11 | 2,990,000 | 3,320,000 | 2,970,000 | 3,320,000 | 3,378 | 5,533.33 |
| 2005-03-10 | 2,910,000 | 3,050,000 | 2,800,000 | 2,920,000 | 3,477 | 4,866.67 |
| 2005-03-09 | 2,520,000 | 2,930,000 | 2,510,000 | 2,910,000 | 5,195 | 4,850 |
| 2005-03-08 | 2,460,000 | 2,560,000 | 2,390,000 | 2,530,000 | 1,676 | 4,216.67 |
| 2005-03-07 | 2,500,000 | 2,640,000 | 2,360,000 | 2,380,000 | 3,602 | 3,966.67 |
分割・併合履歴 ： [2018-06-27]1株→1.2株 [2013-12-26]1株→100株 [2005-09-27]1株→5株