7601 (株)ポプラ 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 | 1,633 | 1,647 | 1,617 | 1,617 | 8,900 | 1,617 |
| 2005-12-29 | 1,663 | 1,665 | 1,650 | 1,663 | 12,200 | 1,663 |
| 2005-12-28 | 1,636 | 1,655 | 1,611 | 1,654 | 26,800 | 1,654 |
| 2005-12-27 | 1,608 | 1,642 | 1,593 | 1,642 | 57,800 | 1,642 |
| 2005-12-26 | 1,587 | 1,605 | 1,586 | 1,600 | 9,300 | 1,600 |
| 2005-12-22 | 1,604 | 1,605 | 1,595 | 1,595 | 14,900 | 1,595 |
| 2005-12-21 | 1,615 | 1,615 | 1,590 | 1,612 | 16,900 | 1,612 |
| 2005-12-20 | 1,585 | 1,617 | 1,585 | 1,603 | 14,900 | 1,603 |
| 2005-12-19 | 1,566 | 1,586 | 1,561 | 1,584 | 7,600 | 1,584 |
| 2005-12-16 | 1,567 | 1,570 | 1,544 | 1,548 | 16,200 | 1,548 |
| 2005-12-15 | 1,593 | 1,598 | 1,562 | 1,562 | 21,100 | 1,562 |
| 2005-12-14 | 1,623 | 1,637 | 1,590 | 1,593 | 31,600 | 1,593 |
| 2005-12-13 | 1,657 | 1,657 | 1,610 | 1,611 | 14,500 | 1,611 |
| 2005-12-12 | 1,630 | 1,661 | 1,613 | 1,659 | 22,900 | 1,659 |
| 2005-12-09 | 1,602 | 1,630 | 1,590 | 1,630 | 46,600 | 1,630 |
| 2005-12-08 | 1,699 | 1,701 | 1,662 | 1,662 | 10,800 | 1,662 |
| 2005-12-07 | 1,692 | 1,701 | 1,683 | 1,700 | 14,000 | 1,700 |
| 2005-12-06 | 1,700 | 1,720 | 1,691 | 1,691 | 12,800 | 1,691 |
| 2005-12-05 | 1,682 | 1,701 | 1,682 | 1,700 | 18,200 | 1,700 |
| 2005-12-02 | 1,673 | 1,685 | 1,655 | 1,680 | 6,500 | 1,680 |
| 2005-12-01 | 1,671 | 1,700 | 1,665 | 1,672 | 11,800 | 1,672 |
| 2005-11-30 | 1,700 | 1,701 | 1,630 | 1,672 | 6,700 | 1,672 |
| 2005-11-29 | 1,674 | 1,765 | 1,650 | 1,701 | 50,200 | 1,701 |
| 2005-11-28 | 1,594 | 1,649 | 1,591 | 1,642 | 33,300 | 1,642 |
| 2005-11-25 | 1,570 | 1,592 | 1,570 | 1,591 | 6,600 | 1,591 |
| 2005-11-24 | 1,582 | 1,589 | 1,570 | 1,570 | 8,000 | 1,570 |
| 2005-11-22 | 1,588 | 1,592 | 1,571 | 1,589 | 6,500 | 1,589 |
| 2005-11-21 | 1,594 | 1,594 | 1,562 | 1,562 | 8,100 | 1,562 |
| 2005-11-18 | 1,565 | 1,594 | 1,565 | 1,594 | 4,600 | 1,594 |
| 2005-11-17 | 1,568 | 1,587 | 1,563 | 1,583 | 4,000 | 1,583 |
| 2005-11-16 | 1,592 | 1,592 | 1,562 | 1,568 | 5,500 | 1,568 |
| 2005-11-15 | 1,563 | 1,582 | 1,563 | 1,574 | 4,700 | 1,574 |
| 2005-11-14 | 1,583 | 1,584 | 1,563 | 1,563 | 5,500 | 1,563 |
| 2005-11-11 | 1,599 | 1,599 | 1,578 | 1,593 | 6,400 | 1,593 |
| 2005-11-10 | 1,580 | 1,598 | 1,578 | 1,595 | 9,500 | 1,595 |
| 2005-11-09 | 1,576 | 1,592 | 1,565 | 1,580 | 10,400 | 1,580 |
| 2005-11-08 | 1,589 | 1,595 | 1,576 | 1,576 | 5,800 | 1,576 |
| 2005-11-07 | 1,583 | 1,594 | 1,583 | 1,589 | 3,300 | 1,589 |
| 2005-11-04 | 1,600 | 1,600 | 1,578 | 1,582 | 14,500 | 1,582 |
| 2005-11-02 | 1,558 | 1,600 | 1,550 | 1,596 | 25,400 | 1,596 |
| 2005-11-01 | 1,580 | 1,580 | 1,574 | 1,580 | 1,600 | 1,580 |
| 2005-10-31 | 1,550 | 1,585 | 1,541 | 1,543 | 18,800 | 1,543 |
| 2005-10-28 | 1,577 | 1,577 | 1,561 | 1,576 | 23,200 | 1,576 |
| 2005-10-27 | 1,520 | 1,547 | 1,520 | 1,547 | 14,300 | 1,547 |
| 2005-10-26 | 1,529 | 1,529 | 1,510 | 1,513 | 7,900 | 1,513 |
| 2005-10-25 | 1,514 | 1,532 | 1,500 | 1,513 | 13,500 | 1,513 |
| 2005-10-24 | 1,510 | 1,516 | 1,493 | 1,495 | 8,300 | 1,495 |
| 2005-10-21 | 1,502 | 1,512 | 1,495 | 1,509 | 13,000 | 1,509 |
| 2005-10-20 | 1,521 | 1,521 | 1,500 | 1,502 | 9,200 | 1,502 |
| 2005-10-19 | 1,505 | 1,529 | 1,505 | 1,516 | 12,200 | 1,516 |
| 2005-10-18 | 1,539 | 1,550 | 1,513 | 1,514 | 10,700 | 1,514 |
| 2005-10-17 | 1,550 | 1,550 | 1,525 | 1,525 | 10,400 | 1,525 |
| 2005-10-14 | 1,525 | 1,542 | 1,512 | 1,536 | 9,700 | 1,536 |
| 2005-10-13 | 1,550 | 1,550 | 1,525 | 1,525 | 7,900 | 1,525 |
| 2005-10-12 | 1,502 | 1,567 | 1,502 | 1,554 | 19,700 | 1,554 |
| 2005-10-11 | 1,487 | 1,550 | 1,466 | 1,520 | 34,500 | 1,520 |
| 2005-10-07 | 1,500 | 1,500 | 1,487 | 1,487 | 4,900 | 1,487 |
| 2005-10-06 | 1,515 | 1,515 | 1,499 | 1,500 | 8,500 | 1,500 |
| 2005-10-05 | 1,544 | 1,545 | 1,520 | 1,536 | 15,200 | 1,536 |
| 2005-10-04 | 1,541 | 1,547 | 1,529 | 1,545 | 9,200 | 1,545 |
| 2005-10-03 | 1,540 | 1,570 | 1,530 | 1,570 | 10,900 | 1,570 |
| 2005-09-30 | 1,526 | 1,570 | 1,525 | 1,570 | 11,800 | 1,570 |
| 2005-09-29 | 1,570 | 1,573 | 1,521 | 1,549 | 8,300 | 1,549 |
| 2005-09-28 | 1,564 | 1,571 | 1,552 | 1,571 | 5,500 | 1,571 |
| 2005-09-27 | 1,548 | 1,554 | 1,548 | 1,553 | 15,800 | 1,553 |
| 2005-09-26 | 1,528 | 1,554 | 1,519 | 1,548 | 12,900 | 1,548 |
| 2005-09-22 | 1,501 | 1,528 | 1,501 | 1,513 | 4,600 | 1,513 |
| 2005-09-21 | 1,510 | 1,515 | 1,503 | 1,510 | 7,900 | 1,510 |
| 2005-09-20 | 1,510 | 1,529 | 1,480 | 1,521 | 11,600 | 1,521 |
| 2005-09-16 | 1,503 | 1,510 | 1,498 | 1,510 | 8,400 | 1,510 |
| 2005-09-15 | 1,530 | 1,530 | 1,507 | 1,507 | 10,800 | 1,507 |
| 2005-09-14 | 1,505 | 1,536 | 1,505 | 1,529 | 12,500 | 1,529 |
| 2005-09-13 | 1,521 | 1,525 | 1,503 | 1,520 | 9,100 | 1,520 |
| 2005-09-12 | 1,539 | 1,558 | 1,503 | 1,528 | 9,700 | 1,528 |
| 2005-09-09 | 1,530 | 1,540 | 1,529 | 1,539 | 26,300 | 1,539 |
| 2005-09-08 | 1,531 | 1,538 | 1,504 | 1,538 | 6,300 | 1,538 |
| 2005-09-07 | 1,551 | 1,551 | 1,521 | 1,535 | 5,800 | 1,535 |
| 2005-09-06 | 1,576 | 1,576 | 1,542 | 1,552 | 3,900 | 1,552 |
| 2005-09-05 | 1,548 | 1,582 | 1,538 | 1,575 | 10,500 | 1,575 |
| 2005-09-02 | 1,545 | 1,562 | 1,545 | 1,550 | 7,200 | 1,550 |
| 2005-09-01 | 1,553 | 1,558 | 1,537 | 1,550 | 13,100 | 1,550 |
| 2005-08-31 | 1,551 | 1,551 | 1,546 | 1,546 | 5,500 | 1,546 |
| 2005-08-30 | 1,558 | 1,568 | 1,550 | 1,550 | 5,300 | 1,550 |
| 2005-08-29 | 1,557 | 1,568 | 1,550 | 1,558 | 22,100 | 1,558 |
| 2005-08-26 | 1,551 | 1,557 | 1,547 | 1,557 | 19,300 | 1,557 |
| 2005-08-25 | 1,552 | 1,560 | 1,546 | 1,556 | 9,400 | 1,556 |
| 2005-08-24 | 1,568 | 1,568 | 1,551 | 1,558 | 10,400 | 1,558 |
| 2005-08-23 | 1,551 | 1,569 | 1,551 | 1,554 | 9,600 | 1,554 |
| 2005-08-22 | 1,537 | 1,560 | 1,537 | 1,544 | 12,100 | 1,544 |
| 2005-08-19 | 1,549 | 1,549 | 1,533 | 1,541 | 8,600 | 1,541 |
| 2005-08-18 | 1,562 | 1,562 | 1,550 | 1,550 | 4,100 | 1,550 |
| 2005-08-17 | 1,567 | 1,584 | 1,551 | 1,564 | 10,500 | 1,564 |
| 2005-08-16 | 1,555 | 1,569 | 1,554 | 1,569 | 9,300 | 1,569 |
| 2005-08-15 | 1,560 | 1,561 | 1,547 | 1,554 | 7,600 | 1,554 |
| 2005-08-12 | 1,559 | 1,579 | 1,551 | 1,560 | 3,700 | 1,560 |
| 2005-08-11 | 1,550 | 1,570 | 1,550 | 1,559 | 7,000 | 1,559 |
| 2005-08-10 | 1,554 | 1,560 | 1,545 | 1,549 | 6,900 | 1,549 |
| 2005-08-09 | 1,501 | 1,573 | 1,501 | 1,554 | 17,200 | 1,554 |
| 2005-08-08 | 1,523 | 1,528 | 1,501 | 1,520 | 7,300 | 1,520 |
| 2005-08-05 | 1,525 | 1,529 | 1,520 | 1,523 | 11,400 | 1,523 |
| 2005-08-04 | 1,522 | 1,538 | 1,522 | 1,536 | 5,300 | 1,536 |
| 2005-08-03 | 1,520 | 1,551 | 1,520 | 1,547 | 4,800 | 1,547 |
| 2005-08-02 | 1,520 | 1,549 | 1,520 | 1,533 | 8,400 | 1,533 |
| 2005-08-01 | 1,542 | 1,552 | 1,542 | 1,551 | 3,700 | 1,551 |
| 2005-07-29 | 1,547 | 1,549 | 1,542 | 1,542 | 7,300 | 1,542 |
| 2005-07-28 | 1,588 | 1,588 | 1,550 | 1,551 | 14,800 | 1,551 |
| 2005-07-27 | 1,533 | 1,560 | 1,533 | 1,560 | 23,800 | 1,560 |
| 2005-07-26 | 1,510 | 1,533 | 1,510 | 1,532 | 6,000 | 1,532 |
| 2005-07-25 | 1,525 | 1,532 | 1,512 | 1,517 | 3,900 | 1,517 |
| 2005-07-22 | 1,529 | 1,530 | 1,516 | 1,524 | 4,200 | 1,524 |
| 2005-07-21 | 1,502 | 1,550 | 1,502 | 1,540 | 17,900 | 1,540 |
| 2005-07-20 | 1,507 | 1,518 | 1,500 | 1,506 | 4,000 | 1,506 |
| 2005-07-19 | 1,530 | 1,530 | 1,510 | 1,520 | 1,900 | 1,520 |
| 2005-07-15 | 1,520 | 1,532 | 1,519 | 1,520 | 6,400 | 1,520 |
| 2005-07-14 | 1,470 | 1,525 | 1,470 | 1,519 | 11,200 | 1,519 |
| 2005-07-13 | 1,516 | 1,519 | 1,507 | 1,519 | 2,200 | 1,519 |
| 2005-07-12 | 1,510 | 1,523 | 1,506 | 1,515 | 10,300 | 1,515 |
| 2005-07-11 | 1,523 | 1,536 | 1,510 | 1,510 | 14,700 | 1,510 |
| 2005-07-08 | 1,500 | 1,527 | 1,500 | 1,523 | 6,700 | 1,523 |
| 2005-07-07 | 1,502 | 1,512 | 1,480 | 1,500 | 11,300 | 1,500 |
| 2005-07-06 | 1,524 | 1,538 | 1,508 | 1,518 | 16,400 | 1,518 |
| 2005-07-05 | 1,530 | 1,530 | 1,520 | 1,525 | 10,200 | 1,525 |
| 2005-07-04 | 1,530 | 1,534 | 1,526 | 1,532 | 6,800 | 1,532 |
| 2005-07-01 | 1,516 | 1,530 | 1,516 | 1,521 | 7,000 | 1,521 |
| 2005-06-30 | 1,519 | 1,521 | 1,514 | 1,520 | 9,600 | 1,520 |
| 2005-06-29 | 1,513 | 1,518 | 1,491 | 1,518 | 11,200 | 1,518 |
| 2005-06-28 | 1,523 | 1,523 | 1,490 | 1,513 | 21,200 | 1,513 |
| 2005-06-27 | 1,492 | 1,500 | 1,492 | 1,500 | 22,900 | 1,500 |
| 2005-06-24 | 1,488 | 1,494 | 1,480 | 1,491 | 6,300 | 1,491 |
| 2005-06-23 | 1,493 | 1,493 | 1,486 | 1,490 | 5,700 | 1,490 |
| 2005-06-22 | 1,489 | 1,490 | 1,470 | 1,490 | 12,000 | 1,490 |
| 2005-06-21 | 1,482 | 1,492 | 1,470 | 1,471 | 11,400 | 1,471 |
| 2005-06-20 | 1,471 | 1,495 | 1,460 | 1,472 | 20,500 | 1,472 |
| 2005-06-17 | 1,447 | 1,460 | 1,445 | 1,460 | 8,300 | 1,460 |
| 2005-06-16 | 1,434 | 1,438 | 1,427 | 1,428 | 5,800 | 1,428 |
| 2005-06-15 | 1,422 | 1,450 | 1,422 | 1,427 | 17,800 | 1,427 |
| 2005-06-14 | 1,422 | 1,424 | 1,418 | 1,422 | 6,200 | 1,422 |
| 2005-06-13 | 1,430 | 1,440 | 1,430 | 1,431 | 3,300 | 1,431 |
| 2005-06-10 | 1,450 | 1,450 | 1,435 | 1,449 | 13,400 | 1,449 |
| 2005-06-09 | 1,453 | 1,453 | 1,436 | 1,450 | 10,900 | 1,450 |
| 2005-06-08 | 1,438 | 1,454 | 1,425 | 1,452 | 5,600 | 1,452 |
| 2005-06-07 | 1,410 | 1,433 | 1,410 | 1,425 | 4,800 | 1,425 |
| 2005-06-06 | 1,413 | 1,414 | 1,405 | 1,407 | 6,800 | 1,407 |
| 2005-06-03 | 1,425 | 1,440 | 1,407 | 1,411 | 4,700 | 1,411 |
| 2005-06-02 | 1,454 | 1,457 | 1,434 | 1,439 | 5,100 | 1,439 |
| 2005-06-01 | 1,451 | 1,455 | 1,440 | 1,454 | 5,100 | 1,454 |
| 2005-05-31 | 1,458 | 1,459 | 1,449 | 1,459 | 5,900 | 1,459 |
| 2005-05-30 | 1,453 | 1,460 | 1,448 | 1,449 | 13,100 | 1,449 |
| 2005-05-27 | 1,407 | 1,429 | 1,407 | 1,425 | 3,400 | 1,425 |
| 2005-05-26 | 1,404 | 1,405 | 1,401 | 1,403 | 3,800 | 1,403 |
| 2005-05-25 | 1,405 | 1,410 | 1,397 | 1,410 | 12,700 | 1,410 |
| 2005-05-24 | 1,415 | 1,428 | 1,406 | 1,425 | 9,300 | 1,425 |
| 2005-05-23 | 1,416 | 1,433 | 1,416 | 1,418 | 5,500 | 1,418 |
| 2005-05-20 | 1,455 | 1,470 | 1,435 | 1,435 | 4,500 | 1,435 |
| 2005-05-19 | 1,432 | 1,460 | 1,416 | 1,455 | 10,200 | 1,455 |
| 2005-05-18 | 1,404 | 1,440 | 1,402 | 1,413 | 8,200 | 1,413 |
| 2005-05-17 | 1,439 | 1,439 | 1,402 | 1,402 | 8,300 | 1,402 |
| 2005-05-16 | 1,440 | 1,457 | 1,440 | 1,441 | 8,900 | 1,441 |
| 2005-05-13 | 1,435 | 1,449 | 1,435 | 1,440 | 6,800 | 1,440 |
| 2005-05-12 | 1,412 | 1,440 | 1,412 | 1,440 | 4,700 | 1,440 |
| 2005-05-11 | 1,408 | 1,424 | 1,408 | 1,424 | 9,300 | 1,424 |
| 2005-05-10 | 1,450 | 1,450 | 1,411 | 1,421 | 7,700 | 1,421 |
| 2005-05-09 | 1,440 | 1,450 | 1,439 | 1,450 | 5,100 | 1,450 |
| 2005-05-06 | 1,425 | 1,443 | 1,420 | 1,441 | 5,100 | 1,441 |
| 2005-05-02 | 1,441 | 1,441 | 1,425 | 1,441 | 1,500 | 1,441 |
| 2005-04-28 | 1,460 | 1,462 | 1,445 | 1,453 | 15,400 | 1,453 |
| 2005-04-27 | 1,428 | 1,447 | 1,428 | 1,432 | 5,700 | 1,432 |
| 2005-04-26 | 1,401 | 1,428 | 1,401 | 1,428 | 1,900 | 1,428 |
| 2005-04-25 | 1,427 | 1,427 | 1,412 | 1,412 | 1,600 | 1,412 |
| 2005-04-22 | 1,428 | 1,430 | 1,411 | 1,430 | 2,700 | 1,430 |
| 2005-04-21 | 1,412 | 1,420 | 1,404 | 1,408 | 8,300 | 1,408 |
| 2005-04-20 | 1,424 | 1,430 | 1,412 | 1,430 | 6,300 | 1,430 |
| 2005-04-19 | 1,410 | 1,421 | 1,392 | 1,404 | 6,100 | 1,404 |
| 2005-04-18 | 1,412 | 1,417 | 1,380 | 1,380 | 9,500 | 1,380 |
| 2005-04-15 | 1,470 | 1,470 | 1,452 | 1,452 | 13,400 | 1,452 |
| 2005-04-14 | 1,459 | 1,465 | 1,450 | 1,461 | 43,800 | 1,461 |
| 2005-04-13 | 1,451 | 1,463 | 1,435 | 1,463 | 6,300 | 1,463 |
| 2005-04-12 | 1,417 | 1,467 | 1,410 | 1,452 | 18,500 | 1,452 |
| 2005-04-11 | 1,466 | 1,468 | 1,426 | 1,444 | 19,400 | 1,444 |
| 2005-04-08 | 1,460 | 1,474 | 1,450 | 1,467 | 12,600 | 1,467 |
| 2005-04-07 | 1,459 | 1,459 | 1,450 | 1,450 | 14,800 | 1,450 |
| 2005-04-06 | 1,465 | 1,472 | 1,455 | 1,459 | 12,900 | 1,459 |
| 2005-04-05 | 1,415 | 1,459 | 1,415 | 1,455 | 14,400 | 1,455 |
| 2005-04-04 | 1,422 | 1,422 | 1,415 | 1,416 | 3,400 | 1,416 |
| 2005-04-01 | 1,410 | 1,423 | 1,381 | 1,422 | 12,100 | 1,422 |
| 2005-03-31 | 1,363 | 1,420 | 1,363 | 1,420 | 7,700 | 1,420 |
| 2005-03-30 | 1,385 | 1,385 | 1,345 | 1,359 | 16,100 | 1,359 |
| 2005-03-29 | 1,444 | 1,444 | 1,380 | 1,400 | 22,100 | 1,400 |
| 2005-03-28 | 1,407 | 1,420 | 1,404 | 1,416 | 7,200 | 1,416 |
| 2005-03-25 | 1,400 | 1,405 | 1,392 | 1,403 | 6,900 | 1,403 |
| 2005-03-24 | 1,431 | 1,431 | 1,389 | 1,389 | 16,700 | 1,389 |
| 2005-03-23 | 1,435 | 1,459 | 1,424 | 1,427 | 20,900 | 1,427 |
| 2005-03-22 | 1,431 | 1,431 | 1,413 | 1,416 | 4,500 | 1,416 |
| 2005-03-18 | 1,403 | 1,425 | 1,403 | 1,412 | 4,200 | 1,412 |
| 2005-03-17 | 1,418 | 1,418 | 1,397 | 1,402 | 8,900 | 1,402 |
| 2005-03-16 | 1,438 | 1,446 | 1,418 | 1,423 | 6,000 | 1,423 |
| 2005-03-15 | 1,436 | 1,456 | 1,430 | 1,431 | 14,200 | 1,431 |
| 2005-03-14 | 1,431 | 1,469 | 1,431 | 1,435 | 12,800 | 1,435 |
| 2005-03-11 | 1,457 | 1,457 | 1,433 | 1,440 | 16,100 | 1,440 |
| 2005-03-10 | 1,426 | 1,450 | 1,426 | 1,428 | 8,600 | 1,428 |
| 2005-03-09 | 1,427 | 1,459 | 1,425 | 1,426 | 8,500 | 1,426 |
| 2005-03-08 | 1,450 | 1,453 | 1,405 | 1,428 | 10,300 | 1,428 |
| 2005-03-07 | 1,453 | 1,455 | 1,447 | 1,450 | 6,500 | 1,450 |
| 2005-03-04 | 1,493 | 1,493 | 1,450 | 1,453 | 8,400 | 1,453 |
| 2005-03-03 | 1,498 | 1,499 | 1,477 | 1,495 | 4,600 | 1,495 |
| 2005-03-02 | 1,500 | 1,500 | 1,435 | 1,493 | 10,500 | 1,493 |
| 2005-03-01 | 1,509 | 1,510 | 1,459 | 1,489 | 16,400 | 1,489 |
| 2005-02-28 | 1,480 | 1,486 | 1,476 | 1,480 | 11,100 | 1,480 |
| 2005-02-25 | 1,460 | 1,483 | 1,460 | 1,475 | 5,200 | 1,475 |
| 2005-02-24 | 1,438 | 1,460 | 1,424 | 1,460 | 5,000 | 1,460 |
| 2005-02-23 | 1,423 | 1,435 | 1,415 | 1,435 | 9,800 | 1,435 |
| 2005-02-22 | 1,444 | 1,472 | 1,444 | 1,455 | 25,800 | 1,455 |
| 2005-02-21 | 1,487 | 1,487 | 1,480 | 1,484 | 2,700 | 1,484 |
| 2005-02-18 | 1,459 | 1,470 | 1,459 | 1,469 | 2,800 | 1,469 |
| 2005-02-17 | 1,495 | 1,495 | 1,475 | 1,479 | 3,400 | 1,479 |
| 2005-02-16 | 1,512 | 1,512 | 1,480 | 1,500 | 5,900 | 1,500 |
| 2005-02-15 | 1,501 | 1,513 | 1,501 | 1,503 | 5,800 | 1,503 |
| 2005-02-14 | 1,511 | 1,512 | 1,498 | 1,499 | 7,500 | 1,499 |
| 2005-02-10 | 1,511 | 1,514 | 1,507 | 1,509 | 6,600 | 1,509 |
| 2005-02-09 | 1,524 | 1,524 | 1,510 | 1,510 | 10,000 | 1,510 |
| 2005-02-08 | 1,500 | 1,534 | 1,500 | 1,520 | 5,000 | 1,520 |
| 2005-02-07 | 1,500 | 1,510 | 1,499 | 1,509 | 13,300 | 1,509 |
| 2005-02-04 | 1,500 | 1,510 | 1,489 | 1,500 | 12,400 | 1,500 |
| 2005-02-03 | 1,480 | 1,499 | 1,476 | 1,499 | 16,200 | 1,499 |
| 2005-02-02 | 1,485 | 1,490 | 1,477 | 1,485 | 14,500 | 1,485 |
| 2005-02-01 | 1,464 | 1,477 | 1,455 | 1,477 | 15,000 | 1,477 |
| 2005-01-31 | 1,446 | 1,460 | 1,437 | 1,455 | 3,700 | 1,455 |
| 2005-01-28 | 1,466 | 1,470 | 1,423 | 1,446 | 19,400 | 1,446 |
| 2005-01-27 | 1,429 | 1,438 | 1,423 | 1,438 | 4,800 | 1,438 |
| 2005-01-26 | 1,421 | 1,435 | 1,413 | 1,418 | 2,700 | 1,418 |
| 2005-01-25 | 1,406 | 1,420 | 1,400 | 1,420 | 6,700 | 1,420 |
| 2005-01-24 | 1,425 | 1,425 | 1,419 | 1,420 | 3,400 | 1,420 |
| 2005-01-21 | 1,431 | 1,454 | 1,431 | 1,436 | 5,300 | 1,436 |
| 2005-01-20 | 1,450 | 1,453 | 1,430 | 1,450 | 9,000 | 1,450 |
| 2005-01-19 | 1,453 | 1,454 | 1,445 | 1,454 | 5,600 | 1,454 |
| 2005-01-18 | 1,451 | 1,464 | 1,451 | 1,453 | 12,100 | 1,453 |
| 2005-01-17 | 1,435 | 1,450 | 1,435 | 1,444 | 2,700 | 1,444 |
| 2005-01-14 | 1,429 | 1,433 | 1,420 | 1,429 | 6,400 | 1,429 |
| 2005-01-13 | 1,434 | 1,438 | 1,432 | 1,433 | 7,400 | 1,433 |
| 2005-01-12 | 1,420 | 1,432 | 1,420 | 1,432 | 8,700 | 1,432 |
| 2005-01-11 | 1,395 | 1,420 | 1,395 | 1,420 | 10,500 | 1,420 |
| 2005-01-07 | 1,401 | 1,401 | 1,390 | 1,395 | 8,300 | 1,395 |
| 2005-01-06 | 1,400 | 1,410 | 1,400 | 1,400 | 1,900 | 1,400 |
| 2005-01-05 | 1,418 | 1,418 | 1,400 | 1,400 | 5,600 | 1,400 |
| 2005-01-04 | 1,390 | 1,418 | 1,390 | 1,418 | 700 | 1,418 |
分割・併合履歴 ： [2003-02-25]1株→1.1株 [2002-02-25]1株→1.1株 [2000-02-24]1株→1.1株
