7453 (株)良品計画 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 | 9,770 | 10,290 | 9,470 | 10,290 | 103,700 | 1,029 |
| 2005-12-29 | 9,470 | 9,770 | 9,460 | 9,640 | 144,100 | 964 |
| 2005-12-28 | 9,410 | 9,410 | 9,270 | 9,300 | 117,500 | 930 |
| 2005-12-27 | 9,200 | 9,500 | 9,100 | 9,460 | 165,000 | 946 |
| 2005-12-26 | 9,110 | 9,280 | 9,110 | 9,230 | 47,500 | 923 |
| 2005-12-22 | 9,240 | 9,260 | 9,020 | 9,130 | 152,400 | 913 |
| 2005-12-21 | 9,150 | 9,290 | 9,060 | 9,220 | 255,600 | 922 |
| 2005-12-20 | 8,620 | 9,030 | 8,590 | 8,950 | 279,800 | 895 |
| 2005-12-19 | 8,760 | 8,810 | 8,650 | 8,700 | 178,700 | 870 |
| 2005-12-16 | 8,560 | 8,700 | 8,530 | 8,560 | 93,300 | 856 |
| 2005-12-15 | 8,780 | 8,790 | 8,550 | 8,570 | 118,100 | 857 |
| 2005-12-14 | 8,850 | 8,850 | 8,660 | 8,770 | 172,900 | 877 |
| 2005-12-13 | 8,850 | 8,850 | 8,730 | 8,790 | 219,700 | 879 |
| 2005-12-12 | 8,750 | 8,780 | 8,630 | 8,750 | 304,600 | 875 |
| 2005-12-09 | 8,480 | 8,740 | 8,480 | 8,730 | 381,600 | 873 |
| 2005-12-08 | 8,990 | 9,060 | 8,680 | 8,780 | 158,300 | 878 |
| 2005-12-07 | 9,080 | 9,220 | 8,980 | 9,160 | 99,500 | 916 |
| 2005-12-06 | 9,200 | 9,370 | 9,070 | 9,080 | 262,400 | 908 |
| 2005-12-05 | 8,970 | 9,450 | 8,800 | 9,220 | 574,800 | 922 |
| 2005-12-02 | 8,100 | 8,930 | 8,100 | 8,770 | 569,800 | 877 |
| 2005-12-01 | 7,900 | 7,990 | 7,750 | 7,990 | 167,200 | 799 |
| 2005-11-30 | 7,790 | 7,960 | 7,790 | 7,880 | 284,000 | 788 |
| 2005-11-29 | 7,700 | 7,760 | 7,660 | 7,740 | 137,100 | 774 |
| 2005-11-28 | 7,590 | 7,720 | 7,590 | 7,700 | 173,600 | 770 |
| 2005-11-25 | 7,600 | 7,650 | 7,530 | 7,580 | 80,600 | 758 |
| 2005-11-24 | 7,710 | 7,770 | 7,630 | 7,650 | 251,900 | 765 |
| 2005-11-22 | 7,500 | 7,680 | 7,500 | 7,650 | 168,900 | 765 |
| 2005-11-21 | 7,640 | 7,680 | 7,530 | 7,550 | 199,000 | 755 |
| 2005-11-18 | 7,640 | 7,650 | 7,530 | 7,600 | 198,300 | 760 |
| 2005-11-17 | 7,550 | 7,620 | 7,500 | 7,590 | 155,100 | 759 |
| 2005-11-16 | 7,650 | 7,650 | 7,500 | 7,570 | 110,200 | 757 |
| 2005-11-15 | 7,660 | 7,660 | 7,550 | 7,550 | 61,900 | 755 |
| 2005-11-14 | 7,700 | 7,730 | 7,530 | 7,560 | 106,800 | 756 |
| 2005-11-11 | 7,450 | 7,700 | 7,390 | 7,670 | 290,400 | 767 |
| 2005-11-10 | 7,700 | 7,740 | 7,430 | 7,530 | 203,900 | 753 |
| 2005-11-09 | 7,800 | 7,800 | 7,660 | 7,700 | 251,700 | 770 |
| 2005-11-08 | 7,900 | 7,930 | 7,800 | 7,830 | 103,200 | 783 |
| 2005-11-07 | 7,900 | 7,990 | 7,860 | 7,970 | 166,000 | 797 |
| 2005-11-04 | 7,940 | 8,050 | 7,820 | 7,970 | 270,700 | 797 |
| 2005-11-02 | 7,910 | 8,080 | 7,690 | 7,740 | 295,700 | 774 |
| 2005-11-01 | 7,820 | 7,950 | 7,790 | 7,900 | 127,800 | 790 |
| 2005-10-31 | 7,630 | 7,700 | 7,560 | 7,700 | 114,600 | 770 |
| 2005-10-28 | 7,500 | 7,600 | 7,460 | 7,590 | 136,000 | 759 |
| 2005-10-27 | 7,550 | 7,570 | 7,430 | 7,570 | 134,800 | 757 |
| 2005-10-26 | 7,380 | 7,510 | 7,380 | 7,510 | 110,000 | 751 |
| 2005-10-25 | 7,350 | 7,400 | 7,300 | 7,370 | 119,500 | 737 |
| 2005-10-24 | 7,290 | 7,300 | 7,210 | 7,290 | 136,400 | 729 |
| 2005-10-21 | 7,260 | 7,290 | 7,160 | 7,260 | 341,600 | 726 |
| 2005-10-20 | 7,580 | 7,580 | 7,430 | 7,460 | 91,700 | 746 |
| 2005-10-19 | 7,360 | 7,500 | 7,360 | 7,500 | 158,300 | 750 |
| 2005-10-18 | 7,670 | 7,710 | 7,330 | 7,360 | 282,500 | 736 |
| 2005-10-17 | 7,800 | 7,830 | 7,610 | 7,660 | 105,300 | 766 |
| 2005-10-14 | 7,720 | 7,790 | 7,650 | 7,700 | 76,600 | 770 |
| 2005-10-13 | 7,650 | 7,790 | 7,620 | 7,700 | 101,100 | 770 |
| 2005-10-12 | 7,850 | 7,870 | 7,680 | 7,740 | 163,100 | 774 |
| 2005-10-11 | 7,620 | 7,860 | 7,590 | 7,840 | 163,900 | 784 |
| 2005-10-07 | 7,330 | 7,620 | 7,320 | 7,520 | 178,600 | 752 |
| 2005-10-06 | 7,580 | 7,590 | 7,280 | 7,280 | 155,000 | 728 |
| 2005-10-05 | 7,800 | 7,800 | 7,630 | 7,630 | 230,000 | 763 |
| 2005-10-04 | 7,600 | 7,780 | 7,520 | 7,530 | 334,700 | 753 |
| 2005-10-03 | 7,210 | 7,350 | 7,120 | 7,150 | 157,000 | 715 |
| 2005-09-30 | 7,230 | 7,370 | 7,130 | 7,310 | 257,700 | 731 |
| 2005-09-29 | 7,100 | 7,210 | 6,820 | 7,160 | 417,900 | 716 |
| 2005-09-28 | 7,340 | 7,370 | 7,080 | 7,100 | 264,900 | 710 |
| 2005-09-27 | 7,100 | 7,380 | 7,060 | 7,240 | 566,000 | 724 |
| 2005-09-26 | 6,490 | 6,900 | 6,440 | 6,900 | 511,800 | 690 |
| 2005-09-22 | 6,430 | 6,430 | 6,340 | 6,430 | 152,200 | 643 |
| 2005-09-21 | 6,400 | 6,410 | 6,330 | 6,380 | 92,400 | 638 |
| 2005-09-20 | 6,380 | 6,410 | 6,320 | 6,350 | 151,100 | 635 |
| 2005-09-16 | 6,360 | 6,440 | 6,360 | 6,420 | 193,900 | 642 |
| 2005-09-15 | 6,380 | 6,440 | 6,370 | 6,440 | 110,400 | 644 |
| 2005-09-14 | 6,430 | 6,480 | 6,340 | 6,370 | 142,700 | 637 |
| 2005-09-13 | 6,400 | 6,440 | 6,380 | 6,430 | 114,800 | 643 |
| 2005-09-12 | 6,310 | 6,340 | 6,280 | 6,310 | 230,100 | 631 |
| 2005-09-09 | 6,240 | 6,240 | 6,190 | 6,210 | 165,600 | 621 |
| 2005-09-08 | 6,250 | 6,250 | 6,130 | 6,180 | 101,800 | 618 |
| 2005-09-07 | 6,300 | 6,320 | 6,200 | 6,260 | 165,000 | 626 |
| 2005-09-06 | 6,350 | 6,370 | 6,260 | 6,300 | 274,200 | 630 |
| 2005-09-05 | 6,490 | 6,500 | 6,370 | 6,430 | 305,500 | 643 |
| 2005-09-02 | 6,700 | 6,700 | 6,560 | 6,590 | 108,100 | 659 |
| 2005-09-01 | 6,540 | 6,640 | 6,530 | 6,620 | 168,300 | 662 |
| 2005-08-31 | 6,500 | 6,560 | 6,430 | 6,440 | 78,100 | 644 |
| 2005-08-30 | 6,500 | 6,670 | 6,440 | 6,530 | 143,400 | 653 |
| 2005-08-29 | 6,500 | 6,500 | 6,340 | 6,380 | 99,300 | 638 |
| 2005-08-26 | 6,520 | 6,610 | 6,470 | 6,520 | 156,900 | 652 |
| 2005-08-25 | 6,220 | 6,600 | 6,210 | 6,530 | 578,500 | 653 |
| 2005-08-24 | 6,330 | 6,330 | 6,050 | 6,140 | 457,500 | 614 |
| 2005-08-23 | 6,300 | 6,420 | 6,290 | 6,420 | 177,700 | 642 |
| 2005-08-22 | 6,100 | 6,220 | 6,100 | 6,200 | 109,900 | 620 |
| 2005-08-19 | 6,260 | 6,260 | 6,080 | 6,100 | 229,800 | 610 |
| 2005-08-18 | 6,200 | 6,400 | 6,190 | 6,260 | 261,600 | 626 |
| 2005-08-17 | 6,050 | 6,150 | 6,040 | 6,090 | 252,500 | 609 |
| 2005-08-16 | 5,950 | 6,020 | 5,930 | 5,980 | 151,600 | 598 |
| 2005-08-15 | 5,720 | 5,830 | 5,700 | 5,830 | 196,900 | 583 |
| 2005-08-12 | 5,680 | 5,720 | 5,660 | 5,670 | 174,100 | 567 |
| 2005-08-11 | 5,560 | 5,640 | 5,510 | 5,580 | 236,200 | 558 |
| 2005-08-10 | 5,480 | 5,560 | 5,430 | 5,460 | 91,300 | 546 |
| 2005-08-09 | 5,400 | 5,480 | 5,400 | 5,430 | 77,200 | 543 |
| 2005-08-08 | 5,280 | 5,360 | 5,230 | 5,350 | 85,400 | 535 |
| 2005-08-05 | 5,370 | 5,370 | 5,270 | 5,280 | 74,600 | 528 |
| 2005-08-04 | 5,420 | 5,440 | 5,330 | 5,380 | 116,700 | 538 |
| 2005-08-03 | 5,390 | 5,420 | 5,380 | 5,420 | 116,300 | 542 |
| 2005-08-02 | 5,400 | 5,400 | 5,380 | 5,380 | 52,900 | 538 |
| 2005-08-01 | 5,380 | 5,430 | 5,350 | 5,410 | 85,400 | 541 |
| 2005-07-29 | 5,420 | 5,450 | 5,400 | 5,420 | 87,500 | 542 |
| 2005-07-28 | 5,400 | 5,430 | 5,400 | 5,420 | 66,400 | 542 |
| 2005-07-27 | 5,400 | 5,450 | 5,400 | 5,440 | 48,900 | 544 |
| 2005-07-26 | 5,410 | 5,450 | 5,390 | 5,390 | 55,400 | 539 |
| 2005-07-25 | 5,380 | 5,500 | 5,380 | 5,460 | 180,900 | 546 |
| 2005-07-22 | 5,420 | 5,450 | 5,370 | 5,420 | 174,000 | 542 |
| 2005-07-21 | 5,430 | 5,480 | 5,420 | 5,480 | 66,700 | 548 |
| 2005-07-20 | 5,410 | 5,500 | 5,410 | 5,460 | 127,900 | 546 |
| 2005-07-19 | 5,490 | 5,520 | 5,450 | 5,500 | 59,300 | 550 |
| 2005-07-15 | 5,600 | 5,600 | 5,440 | 5,490 | 155,100 | 549 |
| 2005-07-14 | 5,480 | 5,570 | 5,480 | 5,570 | 168,100 | 557 |
| 2005-07-13 | 5,510 | 5,520 | 5,480 | 5,500 | 92,800 | 550 |
| 2005-07-12 | 5,450 | 5,510 | 5,450 | 5,500 | 168,900 | 550 |
| 2005-07-11 | 5,400 | 5,480 | 5,380 | 5,450 | 78,500 | 545 |
| 2005-07-08 | 5,300 | 5,420 | 5,300 | 5,390 | 77,500 | 539 |
| 2005-07-07 | 5,380 | 5,420 | 5,370 | 5,390 | 100,600 | 539 |
| 2005-07-06 | 5,390 | 5,450 | 5,390 | 5,440 | 130,100 | 544 |
| 2005-07-05 | 5,450 | 5,510 | 5,420 | 5,470 | 119,000 | 547 |
| 2005-07-04 | 5,450 | 5,530 | 5,420 | 5,520 | 148,200 | 552 |
| 2005-07-01 | 5,400 | 5,480 | 5,400 | 5,410 | 152,800 | 541 |
| 2005-06-30 | 5,430 | 5,490 | 5,430 | 5,480 | 162,300 | 548 |
| 2005-06-29 | 5,400 | 5,410 | 5,310 | 5,410 | 143,200 | 541 |
| 2005-06-28 | 5,400 | 5,440 | 5,360 | 5,410 | 417,200 | 541 |
| 2005-06-27 | 5,230 | 5,230 | 5,160 | 5,200 | 83,700 | 520 |
| 2005-06-24 | 5,200 | 5,270 | 5,170 | 5,230 | 197,200 | 523 |
| 2005-06-23 | 5,140 | 5,260 | 5,120 | 5,220 | 269,100 | 522 |
| 2005-06-22 | 5,090 | 5,150 | 5,020 | 5,130 | 237,500 | 513 |
| 2005-06-21 | 5,050 | 5,080 | 5,040 | 5,070 | 206,400 | 507 |
| 2005-06-20 | 5,050 | 5,060 | 5,010 | 5,040 | 192,400 | 504 |
| 2005-06-17 | 5,070 | 5,070 | 5,020 | 5,050 | 114,700 | 505 |
| 2005-06-16 | 5,000 | 5,070 | 5,000 | 5,070 | 156,800 | 507 |
| 2005-06-15 | 4,970 | 5,030 | 4,960 | 4,990 | 113,900 | 499 |
| 2005-06-14 | 4,990 | 5,010 | 4,930 | 4,930 | 68,900 | 493 |
| 2005-06-13 | 4,920 | 5,020 | 4,920 | 4,990 | 291,200 | 499 |
| 2005-06-10 | 4,890 | 4,930 | 4,870 | 4,910 | 256,900 | 491 |
| 2005-06-09 | 4,930 | 4,930 | 4,870 | 4,880 | 160,800 | 488 |
| 2005-06-08 | 4,950 | 4,960 | 4,870 | 4,880 | 161,800 | 488 |
| 2005-06-07 | 5,000 | 5,010 | 4,930 | 4,980 | 100,500 | 498 |
| 2005-06-06 | 5,010 | 5,050 | 4,960 | 5,040 | 143,600 | 504 |
| 2005-06-03 | 5,010 | 5,110 | 5,000 | 5,110 | 244,900 | 511 |
| 2005-06-02 | 4,960 | 4,980 | 4,900 | 4,980 | 117,000 | 498 |
| 2005-06-01 | 4,930 | 4,930 | 4,860 | 4,930 | 104,100 | 493 |
| 2005-05-31 | 4,950 | 4,950 | 4,910 | 4,940 | 234,200 | 494 |
| 2005-05-30 | 4,810 | 4,920 | 4,780 | 4,920 | 238,400 | 492 |
| 2005-05-27 | 4,790 | 4,790 | 4,640 | 4,680 | 327,000 | 468 |
| 2005-05-26 | 4,930 | 4,950 | 4,710 | 4,760 | 275,500 | 476 |
| 2005-05-25 | 5,000 | 5,030 | 4,900 | 4,900 | 127,500 | 490 |
| 2005-05-24 | 4,940 | 4,990 | 4,920 | 4,990 | 64,300 | 499 |
| 2005-05-23 | 4,930 | 4,950 | 4,890 | 4,920 | 126,500 | 492 |
| 2005-05-20 | 4,960 | 4,960 | 4,900 | 4,910 | 105,900 | 491 |
| 2005-05-19 | 4,970 | 5,000 | 4,880 | 4,910 | 165,000 | 491 |
| 2005-05-18 | 4,970 | 5,060 | 4,910 | 4,920 | 118,800 | 492 |
| 2005-05-17 | 5,110 | 5,110 | 4,960 | 5,020 | 89,600 | 502 |
| 2005-05-16 | 5,100 | 5,160 | 5,060 | 5,070 | 67,700 | 507 |
| 2005-05-13 | 5,070 | 5,150 | 5,040 | 5,140 | 89,200 | 514 |
| 2005-05-12 | 5,140 | 5,160 | 5,040 | 5,080 | 141,500 | 508 |
| 2005-05-11 | 5,180 | 5,230 | 5,060 | 5,170 | 252,100 | 517 |
| 2005-05-10 | 5,350 | 5,370 | 5,240 | 5,250 | 76,700 | 525 |
| 2005-05-09 | 5,200 | 5,330 | 5,200 | 5,300 | 58,000 | 530 |
| 2005-05-06 | 5,370 | 5,370 | 5,290 | 5,300 | 112,700 | 530 |
| 2005-05-02 | 5,180 | 5,350 | 5,180 | 5,270 | 83,300 | 527 |
| 2005-04-28 | 5,290 | 5,320 | 5,190 | 5,300 | 135,800 | 530 |
| 2005-04-27 | 5,320 | 5,350 | 5,300 | 5,330 | 36,300 | 533 |
| 2005-04-26 | 5,390 | 5,420 | 5,310 | 5,350 | 84,300 | 535 |
| 2005-04-25 | 5,400 | 5,480 | 5,360 | 5,480 | 143,100 | 548 |
| 2005-04-22 | 5,310 | 5,380 | 5,240 | 5,350 | 64,600 | 535 |
| 2005-04-21 | 5,350 | 5,350 | 5,200 | 5,260 | 158,300 | 526 |
| 2005-04-20 | 5,310 | 5,340 | 5,230 | 5,320 | 84,300 | 532 |
| 2005-04-19 | 5,240 | 5,260 | 5,120 | 5,210 | 213,900 | 521 |
| 2005-04-18 | 5,200 | 5,260 | 5,120 | 5,200 | 203,400 | 520 |
| 2005-04-15 | 5,420 | 5,460 | 5,360 | 5,370 | 78,200 | 537 |
| 2005-04-14 | 5,490 | 5,580 | 5,470 | 5,520 | 338,000 | 552 |
| 2005-04-13 | 5,480 | 5,530 | 5,450 | 5,490 | 224,500 | 549 |
| 2005-04-12 | 5,470 | 5,530 | 5,450 | 5,490 | 209,400 | 549 |
| 2005-04-11 | 5,430 | 5,460 | 5,300 | 5,370 | 230,000 | 537 |
| 2005-04-08 | 5,500 | 5,540 | 5,430 | 5,440 | 134,000 | 544 |
| 2005-04-07 | 5,540 | 5,660 | 5,340 | 5,560 | 690,600 | 556 |
| 2005-04-06 | 5,460 | 5,840 | 5,440 | 5,840 | 632,600 | 584 |
| 2005-04-05 | 5,350 | 5,390 | 5,330 | 5,380 | 126,500 | 538 |
| 2005-04-04 | 5,320 | 5,370 | 5,300 | 5,330 | 262,000 | 533 |
| 2005-04-01 | 5,300 | 5,380 | 5,290 | 5,360 | 244,900 | 536 |
| 2005-03-31 | 5,300 | 5,300 | 5,240 | 5,300 | 166,300 | 530 |
| 2005-03-30 | 5,180 | 5,300 | 5,160 | 5,300 | 275,400 | 530 |
| 2005-03-29 | 5,220 | 5,260 | 5,150 | 5,180 | 447,200 | 518 |
| 2005-03-28 | 5,030 | 5,050 | 4,990 | 5,030 | 29,600 | 503 |
| 2005-03-25 | 4,980 | 5,030 | 4,950 | 5,020 | 133,700 | 502 |
| 2005-03-24 | 4,960 | 4,970 | 4,890 | 4,890 | 139,500 | 489 |
| 2005-03-23 | 5,050 | 5,050 | 4,930 | 4,950 | 144,800 | 495 |
| 2005-03-22 | 5,080 | 5,090 | 5,010 | 5,050 | 215,900 | 505 |
| 2005-03-18 | 5,140 | 5,140 | 5,070 | 5,100 | 156,000 | 510 |
| 2005-03-17 | 5,110 | 5,170 | 5,100 | 5,140 | 110,900 | 514 |
| 2005-03-16 | 5,110 | 5,170 | 5,110 | 5,150 | 97,400 | 515 |
| 2005-03-15 | 5,140 | 5,150 | 5,110 | 5,140 | 99,400 | 514 |
| 2005-03-14 | 5,100 | 5,130 | 5,070 | 5,100 | 87,400 | 510 |
| 2005-03-11 | 5,180 | 5,180 | 5,080 | 5,110 | 139,900 | 511 |
| 2005-03-10 | 5,070 | 5,110 | 5,060 | 5,080 | 133,500 | 508 |
| 2005-03-09 | 5,150 | 5,150 | 5,050 | 5,050 | 379,100 | 505 |
| 2005-03-08 | 5,220 | 5,230 | 5,190 | 5,190 | 91,500 | 519 |
| 2005-03-07 | 5,170 | 5,240 | 5,160 | 5,240 | 107,700 | 524 |
| 2005-03-04 | 5,170 | 5,190 | 5,100 | 5,130 | 212,000 | 513 |
| 2005-03-03 | 5,300 | 5,300 | 5,200 | 5,200 | 160,700 | 520 |
| 2005-03-02 | 5,340 | 5,350 | 5,290 | 5,310 | 111,300 | 531 |
| 2005-03-01 | 5,340 | 5,410 | 5,330 | 5,350 | 140,100 | 535 |
| 2005-02-28 | 5,330 | 5,440 | 5,330 | 5,440 | 98,100 | 544 |
| 2005-02-25 | 5,450 | 5,450 | 5,400 | 5,430 | 90,200 | 543 |
| 2005-02-24 | 5,400 | 5,430 | 5,350 | 5,380 | 61,200 | 538 |
| 2005-02-23 | 5,380 | 5,390 | 5,290 | 5,390 | 64,600 | 539 |
| 2005-02-22 | 5,380 | 5,390 | 5,340 | 5,350 | 42,100 | 535 |
| 2005-02-21 | 5,380 | 5,390 | 5,340 | 5,380 | 31,400 | 538 |
| 2005-02-18 | 5,320 | 5,360 | 5,310 | 5,320 | 50,700 | 532 |
| 2005-02-17 | 5,350 | 5,370 | 5,310 | 5,310 | 64,800 | 531 |
| 2005-02-16 | 5,370 | 5,410 | 5,330 | 5,410 | 62,400 | 541 |
| 2005-02-15 | 5,440 | 5,440 | 5,370 | 5,430 | 45,900 | 543 |
| 2005-02-14 | 5,440 | 5,460 | 5,390 | 5,450 | 132,900 | 545 |
| 2005-02-10 | 5,360 | 5,400 | 5,310 | 5,400 | 63,900 | 540 |
| 2005-02-09 | 5,450 | 5,460 | 5,380 | 5,420 | 63,300 | 542 |
| 2005-02-08 | 5,480 | 5,480 | 5,400 | 5,410 | 55,200 | 541 |
| 2005-02-07 | 5,320 | 5,430 | 5,320 | 5,380 | 73,400 | 538 |
| 2005-02-04 | 5,380 | 5,420 | 5,320 | 5,420 | 100,500 | 542 |
| 2005-02-03 | 5,370 | 5,480 | 5,340 | 5,480 | 176,900 | 548 |
| 2005-02-02 | 5,350 | 5,350 | 5,280 | 5,320 | 95,400 | 532 |
| 2005-02-01 | 5,320 | 5,340 | 5,310 | 5,310 | 103,800 | 531 |
| 2005-01-31 | 5,220 | 5,310 | 5,210 | 5,310 | 129,300 | 531 |
| 2005-01-28 | 5,240 | 5,290 | 5,230 | 5,290 | 116,600 | 529 |
| 2005-01-27 | 5,200 | 5,250 | 5,190 | 5,200 | 111,000 | 520 |
| 2005-01-26 | 5,240 | 5,270 | 5,180 | 5,210 | 98,000 | 521 |
| 2005-01-25 | 5,200 | 5,250 | 5,160 | 5,250 | 60,500 | 525 |
| 2005-01-24 | 5,170 | 5,290 | 5,120 | 5,290 | 128,600 | 529 |
| 2005-01-21 | 5,260 | 5,270 | 5,100 | 5,160 | 119,900 | 516 |
| 2005-01-20 | 5,260 | 5,310 | 5,220 | 5,240 | 106,700 | 524 |
| 2005-01-19 | 5,400 | 5,400 | 5,260 | 5,360 | 106,600 | 536 |
| 2005-01-18 | 5,300 | 5,390 | 5,290 | 5,390 | 165,400 | 539 |
| 2005-01-17 | 5,250 | 5,290 | 5,220 | 5,260 | 99,600 | 526 |
| 2005-01-14 | 5,190 | 5,220 | 5,120 | 5,170 | 100,100 | 517 |
| 2005-01-13 | 5,170 | 5,210 | 5,140 | 5,170 | 147,300 | 517 |
| 2005-01-12 | 5,120 | 5,200 | 5,050 | 5,070 | 113,300 | 507 |
| 2005-01-11 | 5,170 | 5,230 | 5,150 | 5,220 | 111,000 | 522 |
| 2005-01-07 | 5,150 | 5,150 | 5,070 | 5,150 | 169,300 | 515 |
| 2005-01-06 | 5,000 | 5,030 | 4,950 | 4,980 | 62,900 | 498 |
| 2005-01-05 | 5,040 | 5,060 | 5,000 | 5,040 | 51,800 | 504 |
| 2005-01-04 | 5,000 | 5,050 | 4,930 | 4,990 | 71,600 | 499 |
分割・併合履歴 ： [2019-08-29]1株→10株 [1999-08-26]1株→2株 [1996-02-26]1株→1.3株
