7524 マルシェ(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 | 1,045 | 1,045 | 1,040 | 1,042 | 6,900 | 1,042 |
| 2005-12-29 | 1,035 | 1,044 | 1,035 | 1,044 | 13,600 | 1,044 |
| 2005-12-28 | 1,033 | 1,039 | 1,032 | 1,033 | 7,200 | 1,033 |
| 2005-12-27 | 1,037 | 1,039 | 1,031 | 1,032 | 10,600 | 1,032 |
| 2005-12-26 | 1,031 | 1,035 | 1,030 | 1,032 | 9,300 | 1,032 |
| 2005-12-22 | 1,031 | 1,040 | 1,029 | 1,030 | 11,200 | 1,030 |
| 2005-12-21 | 1,037 | 1,038 | 1,030 | 1,030 | 14,100 | 1,030 |
| 2005-12-20 | 1,039 | 1,040 | 1,033 | 1,038 | 16,600 | 1,038 |
| 2005-12-19 | 1,025 | 1,040 | 1,024 | 1,040 | 19,000 | 1,040 |
| 2005-12-16 | 1,029 | 1,030 | 1,022 | 1,022 | 19,600 | 1,022 |
| 2005-12-15 | 1,030 | 1,030 | 1,022 | 1,027 | 18,800 | 1,027 |
| 2005-12-14 | 1,007 | 1,019 | 1,006 | 1,019 | 23,100 | 1,019 |
| 2005-12-13 | 1,005 | 1,007 | 1,003 | 1,005 | 13,700 | 1,005 |
| 2005-12-12 | 1,002 | 1,007 | 1,002 | 1,003 | 16,400 | 1,003 |
| 2005-12-09 | 1,001 | 1,003 | 1,000 | 1,001 | 8,400 | 1,001 |
| 2005-12-08 | 1,001 | 1,002 | 999 | 1,000 | 9,900 | 1,000 |
| 2005-12-07 | 1,001 | 1,003 | 999 | 1,001 | 7,600 | 1,001 |
| 2005-12-06 | 1,000 | 1,002 | 998 | 1,002 | 15,100 | 1,002 |
| 2005-12-05 | 999 | 1,000 | 998 | 999 | 28,500 | 999 |
| 2005-12-02 | 1,002 | 1,002 | 998 | 999 | 13,600 | 999 |
| 2005-12-01 | 999 | 1,002 | 996 | 1,001 | 13,600 | 1,001 |
| 2005-11-30 | 1,001 | 1,002 | 998 | 1,000 | 11,700 | 1,000 |
| 2005-11-29 | 1,000 | 1,007 | 999 | 1,003 | 12,800 | 1,003 |
| 2005-11-28 | 1,000 | 1,002 | 998 | 1,000 | 15,200 | 1,000 |
| 2005-11-25 | 1,003 | 1,003 | 999 | 1,000 | 7,900 | 1,000 |
| 2005-11-24 | 1,009 | 1,009 | 1,002 | 1,008 | 8,800 | 1,008 |
| 2005-11-22 | 1,010 | 1,010 | 1,001 | 1,005 | 9,500 | 1,005 |
| 2005-11-21 | 999 | 1,010 | 999 | 1,010 | 21,000 | 1,010 |
| 2005-11-18 | 1,001 | 1,005 | 999 | 999 | 7,300 | 999 |
| 2005-11-17 | 1,000 | 1,008 | 999 | 999 | 7,100 | 999 |
| 2005-11-16 | 1,001 | 1,009 | 998 | 1,000 | 24,400 | 1,000 |
| 2005-11-15 | 1,005 | 1,005 | 1,000 | 1,005 | 5,800 | 1,005 |
| 2005-11-14 | 1,000 | 1,003 | 1,000 | 1,003 | 4,400 | 1,003 |
| 2005-11-11 | 1,000 | 1,007 | 997 | 1,000 | 17,600 | 1,000 |
| 2005-11-10 | 998 | 1,000 | 996 | 1,000 | 7,200 | 1,000 |
| 2005-11-09 | 999 | 999 | 995 | 999 | 9,600 | 999 |
| 2005-11-08 | 995 | 999 | 995 | 999 | 18,800 | 999 |
| 2005-11-07 | 996 | 997 | 994 | 995 | 12,400 | 995 |
| 2005-11-04 | 995 | 995 | 991 | 995 | 9,700 | 995 |
| 2005-11-02 | 994 | 995 | 990 | 995 | 7,600 | 995 |
| 2005-11-01 | 990 | 992 | 989 | 990 | 12,700 | 990 |
| 2005-10-31 | 990 | 990 | 985 | 986 | 10,600 | 986 |
| 2005-10-28 | 989 | 993 | 985 | 990 | 13,700 | 990 |
| 2005-10-27 | 994 | 994 | 986 | 993 | 11,500 | 993 |
| 2005-10-26 | 997 | 997 | 991 | 997 | 11,700 | 997 |
| 2005-10-25 | 991 | 998 | 991 | 998 | 5,100 | 998 |
| 2005-10-24 | 989 | 995 | 986 | 994 | 10,500 | 994 |
| 2005-10-21 | 994 | 994 | 988 | 992 | 2,600 | 992 |
| 2005-10-20 | 987 | 994 | 985 | 985 | 8,400 | 985 |
| 2005-10-19 | 997 | 997 | 987 | 987 | 8,300 | 987 |
| 2005-10-18 | 993 | 1,000 | 991 | 996 | 11,800 | 996 |
| 2005-10-17 | 989 | 992 | 986 | 988 | 9,300 | 988 |
| 2005-10-14 | 989 | 990 | 983 | 985 | 9,300 | 985 |
| 2005-10-13 | 989 | 989 | 982 | 984 | 4,600 | 984 |
| 2005-10-12 | 985 | 989 | 981 | 989 | 10,200 | 989 |
| 2005-10-11 | 983 | 992 | 981 | 991 | 6,800 | 991 |
| 2005-10-07 | 981 | 988 | 981 | 988 | 3,400 | 988 |
| 2005-10-06 | 988 | 999 | 988 | 998 | 11,300 | 998 |
| 2005-10-05 | 980 | 998 | 978 | 987 | 16,800 | 987 |
| 2005-10-04 | 976 | 985 | 976 | 979 | 11,500 | 979 |
| 2005-10-03 | 980 | 980 | 976 | 977 | 7,200 | 977 |
| 2005-09-30 | 983 | 985 | 977 | 984 | 6,600 | 984 |
| 2005-09-29 | 980 | 985 | 975 | 985 | 21,900 | 985 |
| 2005-09-28 | 980 | 989 | 975 | 984 | 18,400 | 984 |
| 2005-09-27 | 972 | 987 | 972 | 981 | 30,600 | 981 |
| 2005-09-26 | 1,015 | 1,019 | 1,010 | 1,010 | 60,900 | 1,010 |
| 2005-09-22 | 1,020 | 1,024 | 1,011 | 1,015 | 24,200 | 1,015 |
| 2005-09-21 | 1,036 | 1,036 | 1,026 | 1,026 | 25,000 | 1,026 |
| 2005-09-20 | 1,037 | 1,037 | 1,034 | 1,036 | 24,900 | 1,036 |
| 2005-09-16 | 1,038 | 1,039 | 1,030 | 1,037 | 15,200 | 1,037 |
| 2005-09-15 | 1,036 | 1,036 | 1,030 | 1,036 | 23,400 | 1,036 |
| 2005-09-14 | 1,030 | 1,034 | 1,025 | 1,031 | 18,600 | 1,031 |
| 2005-09-13 | 1,020 | 1,032 | 1,018 | 1,030 | 50,300 | 1,030 |
| 2005-09-12 | 1,012 | 1,015 | 1,010 | 1,015 | 31,700 | 1,015 |
| 2005-09-09 | 1,007 | 1,010 | 1,006 | 1,010 | 13,500 | 1,010 |
| 2005-09-08 | 1,009 | 1,009 | 1,006 | 1,006 | 8,800 | 1,006 |
| 2005-09-07 | 1,010 | 1,010 | 1,006 | 1,008 | 13,500 | 1,008 |
| 2005-09-06 | 1,010 | 1,010 | 1,007 | 1,010 | 11,400 | 1,010 |
| 2005-09-05 | 1,005 | 1,010 | 1,004 | 1,010 | 30,300 | 1,010 |
| 2005-09-02 | 1,001 | 1,005 | 1,001 | 1,005 | 13,100 | 1,005 |
| 2005-09-01 | 1,005 | 1,005 | 1,000 | 1,000 | 17,300 | 1,000 |
| 2005-08-31 | 1,005 | 1,005 | 1,000 | 1,004 | 32,200 | 1,004 |
| 2005-08-30 | 1,005 | 1,006 | 1,002 | 1,004 | 12,800 | 1,004 |
| 2005-08-29 | 1,003 | 1,006 | 1,001 | 1,005 | 14,000 | 1,005 |
| 2005-08-26 | 1,000 | 1,004 | 1,000 | 1,001 | 12,900 | 1,001 |
| 2005-08-25 | 999 | 1,004 | 999 | 1,003 | 14,600 | 1,003 |
| 2005-08-24 | 1,000 | 1,005 | 999 | 1,000 | 11,700 | 1,000 |
| 2005-08-23 | 999 | 999 | 993 | 999 | 17,900 | 999 |
| 2005-08-22 | 1,007 | 1,007 | 991 | 993 | 38,600 | 993 |
| 2005-08-19 | 1,006 | 1,008 | 1,001 | 1,007 | 20,700 | 1,007 |
| 2005-08-18 | 1,003 | 1,009 | 998 | 1,009 | 27,300 | 1,009 |
| 2005-08-17 | 998 | 1,003 | 998 | 1,003 | 16,800 | 1,003 |
| 2005-08-16 | 990 | 999 | 990 | 998 | 35,000 | 998 |
| 2005-08-15 | 1,000 | 1,003 | 996 | 1,000 | 28,200 | 1,000 |
| 2005-08-12 | 1,000 | 1,000 | 993 | 998 | 21,200 | 998 |
| 2005-08-11 | 995 | 996 | 991 | 996 | 30,800 | 996 |
| 2005-08-10 | 991 | 997 | 985 | 995 | 13,900 | 995 |
| 2005-08-09 | 990 | 990 | 979 | 988 | 16,300 | 988 |
| 2005-08-08 | 986 | 990 | 977 | 989 | 18,800 | 989 |
| 2005-08-05 | 1,000 | 1,000 | 990 | 994 | 14,800 | 994 |
| 2005-08-04 | 1,002 | 1,002 | 988 | 991 | 25,600 | 991 |
| 2005-08-03 | 1,006 | 1,006 | 999 | 999 | 17,100 | 999 |
| 2005-08-02 | 1,009 | 1,009 | 1,006 | 1,006 | 13,500 | 1,006 |
| 2005-08-01 | 1,008 | 1,010 | 1,004 | 1,010 | 30,900 | 1,010 |
| 2005-07-29 | 1,000 | 1,004 | 998 | 1,004 | 23,800 | 1,004 |
| 2005-07-28 | 1,000 | 1,000 | 997 | 999 | 12,000 | 999 |
| 2005-07-27 | 1,000 | 1,000 | 996 | 999 | 12,500 | 999 |
| 2005-07-26 | 999 | 1,003 | 993 | 999 | 29,800 | 999 |
| 2005-07-25 | 998 | 998 | 990 | 993 | 15,700 | 993 |
| 2005-07-22 | 994 | 995 | 987 | 992 | 14,900 | 992 |
| 2005-07-21 | 990 | 1,000 | 988 | 990 | 21,200 | 990 |
| 2005-07-20 | 995 | 999 | 985 | 993 | 30,200 | 993 |
| 2005-07-19 | 1,001 | 1,009 | 997 | 997 | 41,300 | 997 |
| 2005-07-15 | 990 | 999 | 987 | 999 | 30,000 | 999 |
| 2005-07-14 | 981 | 990 | 981 | 985 | 31,700 | 985 |
| 2005-07-13 | 976 | 979 | 976 | 979 | 14,400 | 979 |
| 2005-07-12 | 978 | 978 | 975 | 975 | 16,300 | 975 |
| 2005-07-11 | 978 | 980 | 972 | 975 | 27,000 | 975 |
| 2005-07-08 | 973 | 978 | 973 | 977 | 12,700 | 977 |
| 2005-07-07 | 978 | 980 | 974 | 974 | 25,300 | 974 |
| 2005-07-06 | 978 | 978 | 975 | 977 | 17,700 | 977 |
| 2005-07-05 | 975 | 978 | 974 | 976 | 14,800 | 976 |
| 2005-07-04 | 975 | 976 | 974 | 975 | 20,100 | 975 |
| 2005-07-01 | 977 | 977 | 972 | 973 | 18,300 | 973 |
| 2005-06-30 | 973 | 980 | 973 | 980 | 30,700 | 980 |
| 2005-06-29 | 974 | 975 | 971 | 974 | 27,500 | 974 |
| 2005-06-28 | 970 | 974 | 969 | 970 | 9,300 | 970 |
| 2005-06-27 | 970 | 971 | 967 | 967 | 13,800 | 967 |
| 2005-06-24 | 974 | 974 | 967 | 969 | 14,600 | 969 |
| 2005-06-23 | 974 | 974 | 968 | 969 | 21,600 | 969 |
| 2005-06-22 | 972 | 974 | 967 | 974 | 17,200 | 974 |
| 2005-06-21 | 974 | 974 | 966 | 973 | 24,200 | 973 |
| 2005-06-20 | 975 | 975 | 970 | 971 | 19,100 | 971 |
| 2005-06-17 | 966 | 974 | 966 | 973 | 25,300 | 973 |
| 2005-06-16 | 974 | 974 | 966 | 970 | 39,300 | 970 |
| 2005-06-15 | 980 | 980 | 967 | 978 | 15,200 | 978 |
| 2005-06-14 | 968 | 974 | 967 | 970 | 9,800 | 970 |
| 2005-06-13 | 971 | 974 | 967 | 967 | 33,600 | 967 |
| 2005-06-10 | 980 | 980 | 966 | 970 | 105,800 | 970 |
| 2005-06-09 | 997 | 998 | 981 | 983 | 28,000 | 983 |
| 2005-06-08 | 1,010 | 1,010 | 1,000 | 1,001 | 21,100 | 1,001 |
| 2005-06-07 | 1,010 | 1,010 | 1,005 | 1,010 | 1,800 | 1,010 |
| 2005-06-06 | 1,010 | 1,010 | 1,001 | 1,009 | 5,900 | 1,009 |
| 2005-06-03 | 1,003 | 1,009 | 1,000 | 1,009 | 6,500 | 1,009 |
| 2005-06-02 | 992 | 1,005 | 992 | 1,000 | 11,900 | 1,000 |
| 2005-06-01 | 1,017 | 1,017 | 980 | 991 | 21,700 | 991 |
| 2005-05-31 | 1,040 | 1,045 | 1,030 | 1,035 | 15,700 | 1,035 |
| 2005-05-30 | 1,053 | 1,065 | 1,053 | 1,055 | 2,700 | 1,055 |
| 2005-05-27 | 1,051 | 1,060 | 1,051 | 1,060 | 2,100 | 1,060 |
| 2005-05-26 | 1,070 | 1,070 | 1,050 | 1,050 | 4,800 | 1,050 |
| 2005-05-25 | 1,080 | 1,080 | 1,050 | 1,058 | 9,300 | 1,058 |
| 2005-05-24 | 1,060 | 1,080 | 1,060 | 1,061 | 2,400 | 1,061 |
| 2005-05-23 | 1,052 | 1,060 | 1,050 | 1,060 | 10,100 | 1,060 |
| 2005-05-20 | 1,060 | 1,070 | 1,054 | 1,060 | 11,300 | 1,060 |
| 2005-05-19 | 1,085 | 1,089 | 1,070 | 1,070 | 12,200 | 1,070 |
| 2005-05-18 | 1,100 | 1,110 | 1,090 | 1,100 | 6,900 | 1,100 |
| 2005-05-17 | 1,110 | 1,110 | 1,100 | 1,100 | 1,300 | 1,100 |
| 2005-05-16 | 1,109 | 1,110 | 1,100 | 1,110 | 2,700 | 1,110 |
| 2005-05-13 | 1,130 | 1,130 | 1,110 | 1,111 | 4,200 | 1,111 |
| 2005-05-12 | 1,110 | 1,119 | 1,110 | 1,119 | 1,700 | 1,119 |
| 2005-05-11 | 1,107 | 1,117 | 1,107 | 1,117 | 2,500 | 1,117 |
| 2005-05-10 | 1,102 | 1,107 | 1,102 | 1,102 | 900 | 1,102 |
| 2005-05-09 | 1,101 | 1,109 | 1,100 | 1,100 | 2,800 | 1,100 |
| 2005-05-06 | 1,087 | 1,100 | 1,087 | 1,100 | 2,700 | 1,100 |
| 2005-05-02 | 1,087 | 1,095 | 1,085 | 1,085 | 2,000 | 1,085 |
| 2005-04-28 | 1,090 | 1,091 | 1,090 | 1,090 | 1,600 | 1,090 |
| 2005-04-27 | 1,090 | 1,091 | 1,090 | 1,091 | 800 | 1,091 |
| 2005-04-26 | 1,090 | 1,094 | 1,089 | 1,094 | 2,100 | 1,094 |
| 2005-04-25 | 1,090 | 1,092 | 1,090 | 1,092 | 1,000 | 1,092 |
| 2005-04-22 | 1,090 | 1,091 | 1,090 | 1,090 | 900 | 1,090 |
| 2005-04-21 | 1,087 | 1,090 | 1,085 | 1,090 | 2,200 | 1,090 |
| 2005-04-20 | 1,092 | 1,098 | 1,091 | 1,091 | 1,500 | 1,091 |
| 2005-04-19 | 1,093 | 1,093 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2005-04-18 | 1,096 | 1,096 | 1,081 | 1,093 | 6,300 | 1,093 |
| 2005-04-15 | 1,110 | 1,110 | 1,096 | 1,104 | 4,100 | 1,104 |
| 2005-04-14 | 1,098 | 1,100 | 1,097 | 1,097 | 2,600 | 1,097 |
| 2005-04-13 | 1,097 | 1,104 | 1,095 | 1,098 | 2,300 | 1,098 |
| 2005-04-12 | 1,103 | 1,107 | 1,095 | 1,095 | 2,800 | 1,095 |
| 2005-04-11 | 1,096 | 1,100 | 1,095 | 1,096 | 3,900 | 1,096 |
| 2005-04-08 | 1,091 | 1,092 | 1,090 | 1,092 | 1,600 | 1,092 |
| 2005-04-07 | 1,090 | 1,095 | 1,090 | 1,091 | 1,800 | 1,091 |
| 2005-04-06 | 1,094 | 1,094 | 1,088 | 1,089 | 2,500 | 1,089 |
| 2005-04-05 | 1,087 | 1,092 | 1,085 | 1,085 | 1,400 | 1,085 |
| 2005-04-04 | 1,090 | 1,094 | 1,086 | 1,086 | 4,100 | 1,086 |
| 2005-04-01 | 1,091 | 1,091 | 1,087 | 1,090 | 2,700 | 1,090 |
| 2005-03-31 | 1,086 | 1,090 | 1,085 | 1,090 | 2,500 | 1,090 |
| 2005-03-30 | 1,089 | 1,092 | 1,083 | 1,090 | 6,600 | 1,090 |
| 2005-03-29 | 1,089 | 1,094 | 1,082 | 1,090 | 9,300 | 1,090 |
| 2005-03-28 | 1,067 | 1,096 | 1,066 | 1,090 | 15,400 | 1,090 |
| 2005-03-25 | 1,153 | 1,159 | 1,151 | 1,151 | 22,400 | 1,151 |
| 2005-03-24 | 1,169 | 1,169 | 1,155 | 1,155 | 16,400 | 1,155 |
| 2005-03-23 | 1,170 | 1,173 | 1,168 | 1,171 | 15,700 | 1,171 |
| 2005-03-22 | 1,169 | 1,173 | 1,167 | 1,170 | 18,000 | 1,170 |
| 2005-03-18 | 1,167 | 1,169 | 1,165 | 1,167 | 12,900 | 1,167 |
| 2005-03-17 | 1,165 | 1,167 | 1,163 | 1,167 | 7,800 | 1,167 |
| 2005-03-16 | 1,165 | 1,168 | 1,164 | 1,165 | 10,400 | 1,165 |
| 2005-03-15 | 1,165 | 1,168 | 1,165 | 1,167 | 10,100 | 1,167 |
| 2005-03-14 | 1,165 | 1,168 | 1,163 | 1,165 | 7,900 | 1,165 |
| 2005-03-11 | 1,164 | 1,165 | 1,160 | 1,165 | 5,300 | 1,165 |
| 2005-03-10 | 1,165 | 1,166 | 1,160 | 1,165 | 7,400 | 1,165 |
| 2005-03-09 | 1,168 | 1,168 | 1,160 | 1,165 | 3,800 | 1,165 |
| 2005-03-08 | 1,156 | 1,160 | 1,155 | 1,160 | 6,200 | 1,160 |
| 2005-03-07 | 1,155 | 1,156 | 1,153 | 1,155 | 8,800 | 1,155 |
| 2005-03-04 | 1,150 | 1,152 | 1,145 | 1,149 | 9,800 | 1,149 |
| 2005-03-03 | 1,152 | 1,153 | 1,150 | 1,150 | 5,900 | 1,150 |
| 2005-03-02 | 1,155 | 1,155 | 1,150 | 1,151 | 8,100 | 1,151 |
| 2005-03-01 | 1,154 | 1,154 | 1,146 | 1,154 | 7,700 | 1,154 |
| 2005-02-28 | 1,139 | 1,149 | 1,138 | 1,149 | 11,700 | 1,149 |
| 2005-02-25 | 1,126 | 1,135 | 1,110 | 1,134 | 57,400 | 1,134 |
| 2005-02-24 | 1,147 | 1,157 | 1,145 | 1,145 | 6,200 | 1,145 |
| 2005-02-23 | 1,140 | 1,145 | 1,138 | 1,144 | 6,900 | 1,144 |
| 2005-02-22 | 1,138 | 1,143 | 1,137 | 1,141 | 3,300 | 1,141 |
| 2005-02-21 | 1,135 | 1,141 | 1,135 | 1,139 | 8,700 | 1,139 |
| 2005-02-18 | 1,140 | 1,141 | 1,133 | 1,140 | 4,700 | 1,140 |
| 2005-02-17 | 1,135 | 1,141 | 1,132 | 1,140 | 2,100 | 1,140 |
| 2005-02-16 | 1,140 | 1,140 | 1,131 | 1,139 | 2,600 | 1,139 |
| 2005-02-15 | 1,139 | 1,140 | 1,134 | 1,134 | 3,100 | 1,134 |
| 2005-02-14 | 1,141 | 1,143 | 1,130 | 1,142 | 6,100 | 1,142 |
| 2005-02-10 | 1,130 | 1,145 | 1,130 | 1,138 | 3,400 | 1,138 |
| 2005-02-09 | 1,130 | 1,134 | 1,126 | 1,134 | 5,900 | 1,134 |
| 2005-02-08 | 1,134 | 1,134 | 1,129 | 1,129 | 3,100 | 1,129 |
| 2005-02-07 | 1,132 | 1,135 | 1,130 | 1,130 | 3,500 | 1,130 |
| 2005-02-04 | 1,127 | 1,130 | 1,126 | 1,130 | 2,200 | 1,130 |
| 2005-02-03 | 1,126 | 1,130 | 1,121 | 1,123 | 2,900 | 1,123 |
| 2005-02-02 | 1,139 | 1,139 | 1,125 | 1,125 | 2,600 | 1,125 |
| 2005-02-01 | 1,140 | 1,143 | 1,121 | 1,126 | 4,400 | 1,126 |
| 2005-01-31 | 1,128 | 1,143 | 1,128 | 1,140 | 1,700 | 1,140 |
| 2005-01-28 | 1,124 | 1,126 | 1,124 | 1,125 | 1,000 | 1,125 |
| 2005-01-27 | 1,125 | 1,126 | 1,123 | 1,126 | 1,000 | 1,126 |
| 2005-01-26 | 1,128 | 1,128 | 1,112 | 1,127 | 1,200 | 1,127 |
| 2005-01-25 | 1,110 | 1,116 | 1,107 | 1,110 | 4,000 | 1,110 |
| 2005-01-24 | 1,128 | 1,129 | 1,116 | 1,116 | 2,700 | 1,116 |
| 2005-01-21 | 1,107 | 1,115 | 1,105 | 1,115 | 1,800 | 1,115 |
| 2005-01-20 | 1,110 | 1,110 | 1,105 | 1,110 | 1,600 | 1,110 |
| 2005-01-19 | 1,091 | 1,115 | 1,091 | 1,115 | 4,100 | 1,115 |
| 2005-01-18 | 1,094 | 1,119 | 1,093 | 1,093 | 7,000 | 1,093 |
| 2005-01-17 | 1,101 | 1,110 | 1,093 | 1,094 | 9,500 | 1,094 |
| 2005-01-14 | 1,121 | 1,124 | 1,110 | 1,111 | 6,600 | 1,111 |
| 2005-01-13 | 1,100 | 1,127 | 1,100 | 1,105 | 9,800 | 1,105 |
| 2005-01-12 | 1,090 | 1,099 | 1,090 | 1,098 | 5,700 | 1,098 |
| 2005-01-11 | 1,080 | 1,090 | 1,080 | 1,086 | 9,100 | 1,086 |
| 2005-01-07 | 1,071 | 1,078 | 1,071 | 1,075 | 4,800 | 1,075 |
| 2005-01-06 | 1,064 | 1,070 | 1,060 | 1,070 | 10,500 | 1,070 |
| 2005-01-05 | 1,069 | 1,069 | 1,055 | 1,060 | 3,000 | 1,060 |
| 2005-01-04 | 1,054 | 1,060 | 1,054 | 1,056 | 2,500 | 1,056 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-03-26]1株→1.1株 [1997-03-26]1株→1.1株
