7516 コーナン商事(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 | 1,933 | 1,949 | 1,911 | 1,930 | 39,200 | 1,930 |
| 2005-12-29 | 1,911 | 1,950 | 1,910 | 1,939 | 122,100 | 1,939 |
| 2005-12-28 | 1,910 | 1,915 | 1,900 | 1,907 | 39,100 | 1,907 |
| 2005-12-27 | 1,918 | 1,918 | 1,890 | 1,913 | 82,000 | 1,913 |
| 2005-12-26 | 1,878 | 1,918 | 1,870 | 1,913 | 138,400 | 1,913 |
| 2005-12-22 | 1,899 | 1,899 | 1,857 | 1,867 | 82,400 | 1,867 |
| 2005-12-21 | 1,874 | 1,896 | 1,873 | 1,891 | 123,600 | 1,891 |
| 2005-12-20 | 1,875 | 1,880 | 1,865 | 1,874 | 119,200 | 1,874 |
| 2005-12-19 | 1,881 | 1,881 | 1,861 | 1,875 | 74,400 | 1,875 |
| 2005-12-16 | 1,841 | 1,865 | 1,840 | 1,851 | 113,700 | 1,851 |
| 2005-12-15 | 1,880 | 1,880 | 1,840 | 1,841 | 183,500 | 1,841 |
| 2005-12-14 | 1,900 | 1,906 | 1,870 | 1,893 | 241,500 | 1,893 |
| 2005-12-13 | 1,871 | 1,893 | 1,865 | 1,893 | 225,300 | 1,893 |
| 2005-12-12 | 1,832 | 1,860 | 1,832 | 1,859 | 131,800 | 1,859 |
| 2005-12-09 | 1,860 | 1,860 | 1,821 | 1,827 | 139,400 | 1,827 |
| 2005-12-08 | 1,860 | 1,860 | 1,820 | 1,830 | 162,700 | 1,830 |
| 2005-12-07 | 1,858 | 1,863 | 1,840 | 1,860 | 186,500 | 1,860 |
| 2005-12-06 | 1,840 | 1,855 | 1,825 | 1,838 | 224,100 | 1,838 |
| 2005-12-05 | 1,798 | 1,838 | 1,793 | 1,828 | 276,400 | 1,828 |
| 2005-12-02 | 1,782 | 1,799 | 1,782 | 1,793 | 222,100 | 1,793 |
| 2005-12-01 | 1,799 | 1,800 | 1,761 | 1,778 | 239,300 | 1,778 |
| 2005-11-30 | 1,754 | 1,765 | 1,746 | 1,753 | 182,600 | 1,753 |
| 2005-11-29 | 1,750 | 1,763 | 1,742 | 1,754 | 221,200 | 1,754 |
| 2005-11-28 | 1,766 | 1,800 | 1,752 | 1,757 | 174,500 | 1,757 |
| 2005-11-25 | 1,771 | 1,782 | 1,761 | 1,763 | 129,700 | 1,763 |
| 2005-11-24 | 1,821 | 1,825 | 1,759 | 1,769 | 135,600 | 1,769 |
| 2005-11-22 | 1,815 | 1,821 | 1,808 | 1,815 | 115,100 | 1,815 |
| 2005-11-21 | 1,858 | 1,877 | 1,805 | 1,807 | 257,900 | 1,807 |
| 2005-11-18 | 1,833 | 1,860 | 1,830 | 1,856 | 153,900 | 1,856 |
| 2005-11-17 | 1,825 | 1,830 | 1,812 | 1,823 | 151,100 | 1,823 |
| 2005-11-16 | 1,809 | 1,837 | 1,805 | 1,835 | 122,300 | 1,835 |
| 2005-11-15 | 1,848 | 1,848 | 1,801 | 1,809 | 129,700 | 1,809 |
| 2005-11-14 | 1,848 | 1,848 | 1,832 | 1,842 | 178,600 | 1,842 |
| 2005-11-11 | 1,806 | 1,829 | 1,806 | 1,816 | 113,900 | 1,816 |
| 2005-11-10 | 1,820 | 1,832 | 1,807 | 1,807 | 100,400 | 1,807 |
| 2005-11-09 | 1,822 | 1,840 | 1,803 | 1,820 | 115,600 | 1,820 |
| 2005-11-08 | 1,855 | 1,866 | 1,825 | 1,835 | 160,300 | 1,835 |
| 2005-11-07 | 1,889 | 1,896 | 1,850 | 1,855 | 278,000 | 1,855 |
| 2005-11-04 | 1,923 | 1,941 | 1,885 | 1,889 | 336,100 | 1,889 |
| 2005-11-02 | 1,905 | 1,958 | 1,905 | 1,923 | 212,500 | 1,923 |
| 2005-11-01 | 1,949 | 1,955 | 1,910 | 1,925 | 161,700 | 1,925 |
| 2005-10-31 | 2,000 | 2,020 | 1,959 | 1,964 | 394,800 | 1,964 |
| 2005-10-28 | 1,865 | 1,931 | 1,860 | 1,931 | 431,100 | 1,931 |
| 2005-10-27 | 1,830 | 1,890 | 1,830 | 1,865 | 375,700 | 1,865 |
| 2005-10-26 | 1,810 | 1,829 | 1,802 | 1,819 | 149,600 | 1,819 |
| 2005-10-25 | 1,764 | 1,848 | 1,758 | 1,829 | 419,000 | 1,829 |
| 2005-10-24 | 1,781 | 1,787 | 1,745 | 1,756 | 114,400 | 1,756 |
| 2005-10-21 | 1,724 | 1,781 | 1,718 | 1,781 | 251,100 | 1,781 |
| 2005-10-20 | 1,781 | 1,790 | 1,741 | 1,754 | 214,600 | 1,754 |
| 2005-10-19 | 1,771 | 1,786 | 1,752 | 1,777 | 385,600 | 1,777 |
| 2005-10-18 | 1,779 | 1,792 | 1,762 | 1,765 | 375,600 | 1,765 |
| 2005-10-17 | 1,730 | 1,780 | 1,730 | 1,770 | 324,700 | 1,770 |
| 2005-10-14 | 1,748 | 1,758 | 1,732 | 1,735 | 187,900 | 1,735 |
| 2005-10-13 | 1,775 | 1,797 | 1,725 | 1,748 | 322,600 | 1,748 |
| 2005-10-12 | 1,715 | 1,780 | 1,715 | 1,774 | 286,800 | 1,774 |
| 2005-10-11 | 1,699 | 1,714 | 1,691 | 1,713 | 135,500 | 1,713 |
| 2005-10-07 | 1,669 | 1,710 | 1,655 | 1,698 | 153,100 | 1,698 |
| 2005-10-06 | 1,717 | 1,717 | 1,692 | 1,699 | 155,100 | 1,699 |
| 2005-10-05 | 1,709 | 1,733 | 1,698 | 1,719 | 268,400 | 1,719 |
| 2005-10-04 | 1,690 | 1,698 | 1,680 | 1,692 | 117,400 | 1,692 |
| 2005-10-03 | 1,665 | 1,693 | 1,655 | 1,690 | 164,500 | 1,690 |
| 2005-09-30 | 1,666 | 1,666 | 1,626 | 1,665 | 120,700 | 1,665 |
| 2005-09-29 | 1,640 | 1,668 | 1,639 | 1,660 | 192,000 | 1,660 |
| 2005-09-28 | 1,598 | 1,636 | 1,595 | 1,635 | 155,000 | 1,635 |
| 2005-09-27 | 1,594 | 1,600 | 1,589 | 1,594 | 51,500 | 1,594 |
| 2005-09-26 | 1,600 | 1,602 | 1,590 | 1,594 | 45,200 | 1,594 |
| 2005-09-22 | 1,588 | 1,618 | 1,587 | 1,602 | 84,200 | 1,602 |
| 2005-09-21 | 1,620 | 1,625 | 1,615 | 1,618 | 75,200 | 1,618 |
| 2005-09-20 | 1,624 | 1,635 | 1,616 | 1,616 | 96,400 | 1,616 |
| 2005-09-16 | 1,628 | 1,630 | 1,617 | 1,630 | 131,500 | 1,630 |
| 2005-09-15 | 1,608 | 1,627 | 1,604 | 1,611 | 72,100 | 1,611 |
| 2005-09-14 | 1,614 | 1,626 | 1,609 | 1,612 | 61,200 | 1,612 |
| 2005-09-13 | 1,630 | 1,633 | 1,607 | 1,615 | 74,400 | 1,615 |
| 2005-09-12 | 1,615 | 1,630 | 1,614 | 1,622 | 60,900 | 1,622 |
| 2005-09-09 | 1,613 | 1,614 | 1,602 | 1,608 | 100,500 | 1,608 |
| 2005-09-08 | 1,625 | 1,632 | 1,604 | 1,621 | 223,500 | 1,621 |
| 2005-09-07 | 1,599 | 1,619 | 1,595 | 1,618 | 155,700 | 1,618 |
| 2005-09-06 | 1,600 | 1,600 | 1,585 | 1,586 | 63,000 | 1,586 |
| 2005-09-05 | 1,588 | 1,599 | 1,585 | 1,598 | 66,600 | 1,598 |
| 2005-09-02 | 1,585 | 1,600 | 1,584 | 1,593 | 120,400 | 1,593 |
| 2005-09-01 | 1,606 | 1,607 | 1,582 | 1,585 | 72,400 | 1,585 |
| 2005-08-31 | 1,603 | 1,606 | 1,573 | 1,592 | 99,200 | 1,592 |
| 2005-08-30 | 1,590 | 1,609 | 1,560 | 1,598 | 190,300 | 1,598 |
| 2005-08-29 | 1,589 | 1,589 | 1,578 | 1,585 | 87,500 | 1,585 |
| 2005-08-26 | 1,591 | 1,591 | 1,567 | 1,586 | 117,200 | 1,586 |
| 2005-08-25 | 1,595 | 1,597 | 1,590 | 1,593 | 81,600 | 1,593 |
| 2005-08-24 | 1,590 | 1,598 | 1,588 | 1,590 | 78,100 | 1,590 |
| 2005-08-23 | 1,590 | 1,595 | 1,586 | 1,587 | 120,700 | 1,587 |
| 2005-08-22 | 1,598 | 1,604 | 1,586 | 1,590 | 61,700 | 1,590 |
| 2005-08-19 | 1,606 | 1,606 | 1,583 | 1,583 | 96,000 | 1,583 |
| 2005-08-18 | 1,630 | 1,633 | 1,581 | 1,606 | 152,500 | 1,606 |
| 2005-08-17 | 1,635 | 1,642 | 1,629 | 1,629 | 117,300 | 1,629 |
| 2005-08-16 | 1,634 | 1,637 | 1,627 | 1,636 | 43,800 | 1,636 |
| 2005-08-15 | 1,617 | 1,635 | 1,617 | 1,620 | 66,400 | 1,620 |
| 2005-08-12 | 1,619 | 1,620 | 1,605 | 1,612 | 99,200 | 1,612 |
| 2005-08-11 | 1,570 | 1,606 | 1,570 | 1,598 | 138,300 | 1,598 |
| 2005-08-10 | 1,573 | 1,618 | 1,573 | 1,600 | 192,300 | 1,600 |
| 2005-08-09 | 1,511 | 1,579 | 1,511 | 1,567 | 167,100 | 1,567 |
| 2005-08-08 | 1,500 | 1,500 | 1,468 | 1,495 | 158,400 | 1,495 |
| 2005-08-05 | 1,544 | 1,545 | 1,509 | 1,513 | 115,300 | 1,513 |
| 2005-08-04 | 1,564 | 1,564 | 1,530 | 1,546 | 109,700 | 1,546 |
| 2005-08-03 | 1,550 | 1,565 | 1,541 | 1,550 | 176,300 | 1,550 |
| 2005-08-02 | 1,557 | 1,570 | 1,531 | 1,552 | 309,000 | 1,552 |
| 2005-08-01 | 1,665 | 1,665 | 1,565 | 1,580 | 526,000 | 1,580 |
| 2005-07-29 | 1,686 | 1,699 | 1,682 | 1,691 | 77,800 | 1,691 |
| 2005-07-28 | 1,698 | 1,699 | 1,694 | 1,697 | 117,600 | 1,697 |
| 2005-07-27 | 1,699 | 1,699 | 1,684 | 1,693 | 117,500 | 1,693 |
| 2005-07-26 | 1,715 | 1,715 | 1,680 | 1,697 | 146,500 | 1,697 |
| 2005-07-25 | 1,703 | 1,719 | 1,674 | 1,713 | 188,100 | 1,713 |
| 2005-07-22 | 1,680 | 1,707 | 1,673 | 1,703 | 168,900 | 1,703 |
| 2005-07-21 | 1,640 | 1,694 | 1,639 | 1,690 | 245,200 | 1,690 |
| 2005-07-20 | 1,632 | 1,635 | 1,621 | 1,633 | 150,200 | 1,633 |
| 2005-07-19 | 1,650 | 1,650 | 1,615 | 1,622 | 111,100 | 1,622 |
| 2005-07-15 | 1,640 | 1,655 | 1,640 | 1,650 | 155,400 | 1,650 |
| 2005-07-14 | 1,614 | 1,639 | 1,600 | 1,639 | 179,000 | 1,639 |
| 2005-07-13 | 1,575 | 1,620 | 1,566 | 1,614 | 218,600 | 1,614 |
| 2005-07-12 | 1,536 | 1,559 | 1,530 | 1,559 | 138,800 | 1,559 |
| 2005-07-11 | 1,550 | 1,559 | 1,539 | 1,540 | 76,700 | 1,540 |
| 2005-07-08 | 1,559 | 1,560 | 1,544 | 1,554 | 68,200 | 1,554 |
| 2005-07-07 | 1,534 | 1,565 | 1,534 | 1,564 | 149,300 | 1,564 |
| 2005-07-06 | 1,524 | 1,547 | 1,519 | 1,533 | 141,400 | 1,533 |
| 2005-07-05 | 1,505 | 1,545 | 1,505 | 1,519 | 219,400 | 1,519 |
| 2005-07-04 | 1,500 | 1,510 | 1,486 | 1,495 | 61,600 | 1,495 |
| 2005-07-01 | 1,473 | 1,494 | 1,463 | 1,485 | 94,500 | 1,485 |
| 2005-06-30 | 1,465 | 1,474 | 1,457 | 1,457 | 76,100 | 1,457 |
| 2005-06-29 | 1,449 | 1,464 | 1,447 | 1,462 | 49,600 | 1,462 |
| 2005-06-28 | 1,443 | 1,449 | 1,442 | 1,448 | 25,800 | 1,448 |
| 2005-06-27 | 1,445 | 1,445 | 1,440 | 1,442 | 35,500 | 1,442 |
| 2005-06-24 | 1,450 | 1,452 | 1,445 | 1,450 | 32,700 | 1,450 |
| 2005-06-23 | 1,457 | 1,465 | 1,453 | 1,453 | 58,900 | 1,453 |
| 2005-06-22 | 1,450 | 1,460 | 1,440 | 1,456 | 99,600 | 1,456 |
| 2005-06-21 | 1,460 | 1,465 | 1,456 | 1,457 | 36,200 | 1,457 |
| 2005-06-20 | 1,460 | 1,462 | 1,452 | 1,456 | 68,300 | 1,456 |
| 2005-06-17 | 1,440 | 1,458 | 1,439 | 1,448 | 100,800 | 1,448 |
| 2005-06-16 | 1,436 | 1,447 | 1,432 | 1,434 | 115,500 | 1,434 |
| 2005-06-15 | 1,455 | 1,455 | 1,435 | 1,453 | 101,700 | 1,453 |
| 2005-06-14 | 1,467 | 1,471 | 1,452 | 1,460 | 129,300 | 1,460 |
| 2005-06-13 | 1,484 | 1,490 | 1,479 | 1,479 | 76,500 | 1,479 |
| 2005-06-10 | 1,487 | 1,487 | 1,466 | 1,477 | 48,500 | 1,477 |
| 2005-06-09 | 1,468 | 1,475 | 1,462 | 1,469 | 50,100 | 1,469 |
| 2005-06-08 | 1,463 | 1,479 | 1,458 | 1,468 | 56,100 | 1,468 |
| 2005-06-07 | 1,470 | 1,470 | 1,450 | 1,458 | 71,700 | 1,458 |
| 2005-06-06 | 1,464 | 1,477 | 1,460 | 1,471 | 69,700 | 1,471 |
| 2005-06-03 | 1,460 | 1,460 | 1,444 | 1,459 | 65,500 | 1,459 |
| 2005-06-02 | 1,467 | 1,467 | 1,452 | 1,456 | 64,000 | 1,456 |
| 2005-06-01 | 1,467 | 1,470 | 1,451 | 1,467 | 44,100 | 1,467 |
| 2005-05-31 | 1,440 | 1,466 | 1,435 | 1,466 | 57,000 | 1,466 |
| 2005-05-30 | 1,410 | 1,440 | 1,409 | 1,434 | 72,200 | 1,434 |
| 2005-05-27 | 1,410 | 1,415 | 1,391 | 1,408 | 55,700 | 1,408 |
| 2005-05-26 | 1,395 | 1,405 | 1,380 | 1,388 | 66,700 | 1,388 |
| 2005-05-25 | 1,406 | 1,419 | 1,390 | 1,390 | 35,100 | 1,390 |
| 2005-05-24 | 1,420 | 1,420 | 1,400 | 1,401 | 39,500 | 1,401 |
| 2005-05-23 | 1,405 | 1,414 | 1,404 | 1,414 | 37,700 | 1,414 |
| 2005-05-20 | 1,405 | 1,415 | 1,391 | 1,405 | 44,500 | 1,405 |
| 2005-05-19 | 1,386 | 1,408 | 1,377 | 1,408 | 77,200 | 1,408 |
| 2005-05-18 | 1,360 | 1,373 | 1,344 | 1,346 | 142,100 | 1,346 |
| 2005-05-17 | 1,413 | 1,419 | 1,357 | 1,360 | 189,200 | 1,360 |
| 2005-05-16 | 1,449 | 1,449 | 1,401 | 1,406 | 159,200 | 1,406 |
| 2005-05-13 | 1,470 | 1,476 | 1,450 | 1,454 | 109,200 | 1,454 |
| 2005-05-12 | 1,514 | 1,514 | 1,475 | 1,480 | 132,400 | 1,480 |
| 2005-05-11 | 1,504 | 1,504 | 1,475 | 1,495 | 124,700 | 1,495 |
| 2005-05-10 | 1,479 | 1,509 | 1,475 | 1,505 | 169,300 | 1,505 |
| 2005-05-09 | 1,461 | 1,470 | 1,446 | 1,469 | 143,300 | 1,469 |
| 2005-05-06 | 1,440 | 1,442 | 1,428 | 1,441 | 87,300 | 1,441 |
| 2005-05-02 | 1,408 | 1,420 | 1,407 | 1,420 | 59,300 | 1,420 |
| 2005-04-28 | 1,419 | 1,424 | 1,405 | 1,408 | 70,400 | 1,408 |
| 2005-04-27 | 1,420 | 1,427 | 1,411 | 1,417 | 78,600 | 1,417 |
| 2005-04-26 | 1,416 | 1,445 | 1,415 | 1,418 | 63,800 | 1,418 |
| 2005-04-25 | 1,435 | 1,446 | 1,420 | 1,426 | 121,600 | 1,426 |
| 2005-04-22 | 1,460 | 1,477 | 1,414 | 1,432 | 283,800 | 1,432 |
| 2005-04-21 | 1,455 | 1,455 | 1,431 | 1,441 | 146,200 | 1,441 |
| 2005-04-20 | 1,501 | 1,509 | 1,456 | 1,464 | 177,900 | 1,464 |
| 2005-04-19 | 1,455 | 1,489 | 1,455 | 1,476 | 128,800 | 1,476 |
| 2005-04-18 | 1,475 | 1,490 | 1,455 | 1,455 | 157,400 | 1,455 |
| 2005-04-15 | 1,484 | 1,530 | 1,477 | 1,528 | 484,300 | 1,528 |
| 2005-04-14 | 1,525 | 1,535 | 1,477 | 1,481 | 501,200 | 1,481 |
| 2005-04-13 | 1,625 | 1,625 | 1,543 | 1,555 | 553,700 | 1,555 |
| 2005-04-12 | 1,728 | 1,728 | 1,704 | 1,715 | 130,300 | 1,715 |
| 2005-04-11 | 1,730 | 1,730 | 1,700 | 1,704 | 39,300 | 1,704 |
| 2005-04-08 | 1,726 | 1,745 | 1,725 | 1,730 | 120,500 | 1,730 |
| 2005-04-07 | 1,736 | 1,739 | 1,721 | 1,727 | 83,300 | 1,727 |
| 2005-04-06 | 1,714 | 1,743 | 1,710 | 1,735 | 121,500 | 1,735 |
| 2005-04-05 | 1,710 | 1,719 | 1,703 | 1,712 | 151,900 | 1,712 |
| 2005-04-04 | 1,695 | 1,710 | 1,687 | 1,709 | 58,300 | 1,709 |
| 2005-04-01 | 1,699 | 1,704 | 1,682 | 1,704 | 31,300 | 1,704 |
| 2005-03-31 | 1,657 | 1,710 | 1,655 | 1,708 | 116,900 | 1,708 |
| 2005-03-30 | 1,650 | 1,667 | 1,650 | 1,662 | 71,300 | 1,662 |
| 2005-03-29 | 1,700 | 1,709 | 1,660 | 1,667 | 119,200 | 1,667 |
| 2005-03-28 | 1,712 | 1,712 | 1,692 | 1,695 | 81,700 | 1,695 |
| 2005-03-25 | 1,685 | 1,714 | 1,665 | 1,713 | 190,600 | 1,713 |
| 2005-03-24 | 1,699 | 1,713 | 1,681 | 1,681 | 74,000 | 1,681 |
| 2005-03-23 | 1,715 | 1,722 | 1,687 | 1,713 | 121,000 | 1,713 |
| 2005-03-22 | 1,699 | 1,725 | 1,696 | 1,707 | 136,300 | 1,707 |
| 2005-03-18 | 1,681 | 1,698 | 1,681 | 1,698 | 88,000 | 1,698 |
| 2005-03-17 | 1,663 | 1,679 | 1,655 | 1,679 | 94,300 | 1,679 |
| 2005-03-16 | 1,649 | 1,660 | 1,641 | 1,653 | 110,700 | 1,653 |
| 2005-03-15 | 1,655 | 1,660 | 1,650 | 1,650 | 54,600 | 1,650 |
| 2005-03-14 | 1,660 | 1,664 | 1,645 | 1,645 | 115,500 | 1,645 |
| 2005-03-11 | 1,640 | 1,648 | 1,631 | 1,648 | 139,100 | 1,648 |
| 2005-03-10 | 1,632 | 1,645 | 1,625 | 1,630 | 111,900 | 1,630 |
| 2005-03-09 | 1,636 | 1,646 | 1,631 | 1,631 | 76,600 | 1,631 |
| 2005-03-08 | 1,645 | 1,650 | 1,630 | 1,636 | 71,100 | 1,636 |
| 2005-03-07 | 1,655 | 1,659 | 1,625 | 1,644 | 189,300 | 1,644 |
| 2005-03-04 | 1,650 | 1,652 | 1,632 | 1,645 | 161,300 | 1,645 |
| 2005-03-03 | 1,644 | 1,653 | 1,621 | 1,652 | 206,500 | 1,652 |
| 2005-03-02 | 1,639 | 1,644 | 1,628 | 1,642 | 156,500 | 1,642 |
| 2005-03-01 | 1,624 | 1,642 | 1,624 | 1,638 | 190,300 | 1,638 |
| 2005-02-28 | 1,615 | 1,625 | 1,606 | 1,622 | 181,400 | 1,622 |
| 2005-02-25 | 1,581 | 1,615 | 1,575 | 1,611 | 115,800 | 1,611 |
| 2005-02-24 | 1,554 | 1,575 | 1,550 | 1,575 | 99,500 | 1,575 |
| 2005-02-23 | 1,580 | 1,584 | 1,570 | 1,571 | 82,700 | 1,571 |
| 2005-02-22 | 1,597 | 1,604 | 1,594 | 1,598 | 254,400 | 1,598 |
| 2005-02-21 | 1,603 | 1,613 | 1,596 | 1,596 | 151,200 | 1,596 |
| 2005-02-18 | 1,609 | 1,614 | 1,595 | 1,601 | 119,200 | 1,601 |
| 2005-02-17 | 1,629 | 1,631 | 1,612 | 1,619 | 75,000 | 1,619 |
| 2005-02-16 | 1,630 | 1,645 | 1,630 | 1,635 | 101,700 | 1,635 |
| 2005-02-15 | 1,648 | 1,648 | 1,626 | 1,630 | 64,600 | 1,630 |
| 2005-02-14 | 1,630 | 1,633 | 1,614 | 1,630 | 158,100 | 1,630 |
| 2005-02-10 | 1,590 | 1,621 | 1,588 | 1,599 | 158,600 | 1,599 |
| 2005-02-09 | 1,600 | 1,607 | 1,575 | 1,589 | 262,200 | 1,589 |
| 2005-02-08 | 1,635 | 1,635 | 1,622 | 1,628 | 154,400 | 1,628 |
| 2005-02-07 | 1,630 | 1,650 | 1,621 | 1,641 | 115,500 | 1,641 |
| 2005-02-04 | 1,648 | 1,656 | 1,622 | 1,632 | 85,500 | 1,632 |
| 2005-02-03 | 1,660 | 1,670 | 1,641 | 1,646 | 108,800 | 1,646 |
| 2005-02-02 | 1,681 | 1,694 | 1,640 | 1,674 | 135,600 | 1,674 |
| 2005-02-01 | 1,673 | 1,700 | 1,670 | 1,680 | 605,300 | 1,680 |
| 2005-01-31 | 1,630 | 1,704 | 1,628 | 1,703 | 286,100 | 1,703 |
| 2005-01-28 | 1,601 | 1,622 | 1,588 | 1,618 | 208,300 | 1,618 |
| 2005-01-27 | 1,570 | 1,619 | 1,562 | 1,591 | 247,800 | 1,591 |
| 2005-01-26 | 1,560 | 1,570 | 1,555 | 1,566 | 85,500 | 1,566 |
| 2005-01-25 | 1,563 | 1,566 | 1,544 | 1,552 | 49,000 | 1,552 |
| 2005-01-24 | 1,562 | 1,569 | 1,555 | 1,559 | 69,000 | 1,559 |
| 2005-01-21 | 1,568 | 1,568 | 1,550 | 1,562 | 83,500 | 1,562 |
| 2005-01-20 | 1,540 | 1,560 | 1,518 | 1,558 | 170,600 | 1,558 |
| 2005-01-19 | 1,526 | 1,530 | 1,510 | 1,521 | 101,400 | 1,521 |
| 2005-01-18 | 1,549 | 1,560 | 1,506 | 1,515 | 122,500 | 1,515 |
| 2005-01-17 | 1,508 | 1,558 | 1,502 | 1,548 | 269,500 | 1,548 |
| 2005-01-14 | 1,425 | 1,500 | 1,406 | 1,488 | 461,700 | 1,488 |
| 2005-01-13 | 1,442 | 1,448 | 1,433 | 1,445 | 105,600 | 1,445 |
| 2005-01-12 | 1,447 | 1,450 | 1,430 | 1,431 | 106,800 | 1,431 |
| 2005-01-11 | 1,430 | 1,439 | 1,426 | 1,439 | 87,900 | 1,439 |
| 2005-01-07 | 1,413 | 1,424 | 1,413 | 1,421 | 77,400 | 1,421 |
| 2005-01-06 | 1,431 | 1,440 | 1,409 | 1,411 | 99,200 | 1,411 |
| 2005-01-05 | 1,450 | 1,450 | 1,431 | 1,434 | 74,000 | 1,434 |
| 2005-01-04 | 1,450 | 1,450 | 1,435 | 1,449 | 113,800 | 1,449 |
分割・併合履歴 ： [2003-08-26]1株→1.1株 [2000-02-24]1株→1.15株 [1997-02-25]1株→1.1株
