8345 (株)岩手銀行 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 | 8,370 | 8,390 | 8,120 | 8,120 | 18,500 | 8,120 |
| 2005-12-29 | 8,470 | 8,500 | 8,330 | 8,370 | 16,100 | 8,370 |
| 2005-12-28 | 8,480 | 8,600 | 8,350 | 8,570 | 28,800 | 8,570 |
| 2005-12-27 | 8,520 | 8,620 | 8,480 | 8,490 | 17,600 | 8,490 |
| 2005-12-26 | 8,490 | 8,680 | 8,470 | 8,520 | 18,900 | 8,520 |
| 2005-12-22 | 8,800 | 8,800 | 8,460 | 8,590 | 24,300 | 8,590 |
| 2005-12-21 | 8,870 | 8,950 | 8,640 | 8,700 | 36,000 | 8,700 |
| 2005-12-20 | 8,550 | 8,940 | 8,540 | 8,900 | 45,100 | 8,900 |
| 2005-12-19 | 8,520 | 8,550 | 8,410 | 8,550 | 29,800 | 8,550 |
| 2005-12-16 | 8,540 | 8,750 | 8,500 | 8,550 | 76,400 | 8,550 |
| 2005-12-15 | 8,120 | 8,660 | 8,120 | 8,530 | 122,700 | 8,530 |
| 2005-12-14 | 7,930 | 8,130 | 7,880 | 8,100 | 47,900 | 8,100 |
| 2005-12-13 | 7,990 | 8,040 | 7,920 | 7,920 | 19,800 | 7,920 |
| 2005-12-12 | 8,020 | 8,060 | 7,920 | 8,020 | 19,600 | 8,020 |
| 2005-12-09 | 7,880 | 8,030 | 7,880 | 7,940 | 47,300 | 7,940 |
| 2005-12-08 | 8,090 | 8,160 | 7,870 | 7,920 | 31,500 | 7,920 |
| 2005-12-07 | 7,970 | 8,130 | 7,970 | 8,050 | 38,300 | 8,050 |
| 2005-12-06 | 7,940 | 8,090 | 7,890 | 7,960 | 50,700 | 7,960 |
| 2005-12-05 | 7,990 | 7,990 | 7,870 | 7,940 | 35,100 | 7,940 |
| 2005-12-02 | 7,980 | 8,000 | 7,840 | 7,940 | 42,300 | 7,940 |
| 2005-12-01 | 7,880 | 8,020 | 7,870 | 8,000 | 23,100 | 8,000 |
| 2005-11-30 | 7,950 | 8,070 | 7,850 | 7,850 | 25,200 | 7,850 |
| 2005-11-29 | 7,990 | 8,090 | 7,900 | 7,990 | 28,800 | 7,990 |
| 2005-11-28 | 8,000 | 8,050 | 7,820 | 7,980 | 33,300 | 7,980 |
| 2005-11-25 | 7,860 | 8,020 | 7,840 | 8,010 | 42,400 | 8,010 |
| 2005-11-24 | 8,160 | 8,180 | 7,810 | 7,840 | 47,700 | 7,840 |
| 2005-11-22 | 8,270 | 8,270 | 8,130 | 8,160 | 19,500 | 8,160 |
| 2005-11-21 | 8,500 | 8,500 | 8,130 | 8,130 | 45,800 | 8,130 |
| 2005-11-18 | 8,500 | 8,580 | 8,460 | 8,580 | 30,100 | 8,580 |
| 2005-11-17 | 8,180 | 8,450 | 8,180 | 8,360 | 22,500 | 8,360 |
| 2005-11-16 | 8,060 | 8,290 | 7,750 | 8,180 | 21,600 | 8,180 |
| 2005-11-15 | 8,000 | 8,100 | 7,940 | 7,960 | 22,200 | 7,960 |
| 2005-11-14 | 8,370 | 8,400 | 7,950 | 7,960 | 19,100 | 7,960 |
| 2005-11-11 | 8,290 | 8,460 | 8,290 | 8,370 | 18,600 | 8,370 |
| 2005-11-10 | 8,270 | 8,370 | 8,080 | 8,290 | 11,300 | 8,290 |
| 2005-11-09 | 8,430 | 8,480 | 8,360 | 8,370 | 24,200 | 8,370 |
| 2005-11-08 | 8,400 | 8,650 | 8,350 | 8,620 | 29,900 | 8,620 |
| 2005-11-07 | 8,430 | 8,490 | 8,350 | 8,400 | 24,000 | 8,400 |
| 2005-11-04 | 8,330 | 8,590 | 8,290 | 8,510 | 38,600 | 8,510 |
| 2005-11-02 | 8,410 | 8,410 | 8,180 | 8,270 | 37,100 | 8,270 |
| 2005-11-01 | 8,200 | 8,600 | 8,190 | 8,570 | 47,300 | 8,570 |
| 2005-10-31 | 7,900 | 8,090 | 7,880 | 8,080 | 69,500 | 8,080 |
| 2005-10-28 | 8,010 | 8,080 | 7,790 | 7,810 | 40,100 | 7,810 |
| 2005-10-27 | 8,030 | 8,200 | 7,900 | 8,200 | 55,000 | 8,200 |
| 2005-10-26 | 8,040 | 8,130 | 8,040 | 8,110 | 33,900 | 8,110 |
| 2005-10-25 | 7,950 | 8,100 | 7,920 | 8,040 | 70,000 | 8,040 |
| 2005-10-24 | 7,900 | 8,090 | 7,870 | 7,880 | 33,100 | 7,880 |
| 2005-10-21 | 7,510 | 7,860 | 7,480 | 7,860 | 22,200 | 7,860 |
| 2005-10-20 | 7,410 | 7,740 | 7,410 | 7,710 | 18,500 | 7,710 |
| 2005-10-19 | 7,510 | 7,570 | 7,370 | 7,470 | 14,100 | 7,470 |
| 2005-10-18 | 7,670 | 7,690 | 7,520 | 7,530 | 11,500 | 7,530 |
| 2005-10-17 | 7,840 | 7,840 | 7,650 | 7,690 | 9,600 | 7,690 |
| 2005-10-14 | 7,800 | 7,840 | 7,670 | 7,770 | 21,100 | 7,770 |
| 2005-10-13 | 7,850 | 7,940 | 7,400 | 7,900 | 22,900 | 7,900 |
| 2005-10-12 | 7,900 | 8,100 | 7,900 | 7,950 | 27,600 | 7,950 |
| 2005-10-11 | 7,700 | 7,880 | 7,660 | 7,880 | 29,900 | 7,880 |
| 2005-10-07 | 7,660 | 7,790 | 7,600 | 7,600 | 32,500 | 7,600 |
| 2005-10-06 | 7,840 | 7,900 | 7,660 | 7,660 | 44,500 | 7,660 |
| 2005-10-05 | 7,900 | 7,940 | 7,600 | 7,900 | 27,300 | 7,900 |
| 2005-10-04 | 7,820 | 7,890 | 7,750 | 7,890 | 25,600 | 7,890 |
| 2005-10-03 | 7,970 | 7,970 | 7,670 | 7,870 | 12,400 | 7,870 |
| 2005-09-30 | 8,100 | 8,110 | 7,770 | 7,880 | 41,600 | 7,880 |
| 2005-09-29 | 8,000 | 8,080 | 7,750 | 8,050 | 33,500 | 8,050 |
| 2005-09-28 | 7,850 | 7,960 | 7,770 | 7,960 | 24,500 | 7,960 |
| 2005-09-27 | 7,990 | 8,000 | 7,850 | 7,850 | 26,100 | 7,850 |
| 2005-09-26 | 7,500 | 8,100 | 7,500 | 8,010 | 51,400 | 8,010 |
| 2005-09-22 | 7,350 | 7,460 | 7,300 | 7,390 | 40,700 | 7,390 |
| 2005-09-21 | 7,280 | 7,360 | 7,260 | 7,320 | 15,700 | 7,320 |
| 2005-09-20 | 7,100 | 7,280 | 7,090 | 7,270 | 17,200 | 7,270 |
| 2005-09-16 | 7,110 | 7,110 | 7,020 | 7,100 | 11,600 | 7,100 |
| 2005-09-15 | 7,090 | 7,140 | 7,000 | 7,110 | 17,200 | 7,110 |
| 2005-09-14 | 7,160 | 7,160 | 6,980 | 7,100 | 12,400 | 7,100 |
| 2005-09-13 | 7,150 | 7,170 | 7,050 | 7,170 | 10,000 | 7,170 |
| 2005-09-12 | 7,170 | 7,200 | 7,000 | 7,150 | 20,200 | 7,150 |
| 2005-09-09 | 6,890 | 7,130 | 6,880 | 7,110 | 77,700 | 7,110 |
| 2005-09-08 | 6,850 | 6,850 | 6,780 | 6,830 | 16,800 | 6,830 |
| 2005-09-07 | 6,820 | 6,880 | 6,820 | 6,850 | 9,500 | 6,850 |
| 2005-09-06 | 6,910 | 6,910 | 6,820 | 6,820 | 10,000 | 6,820 |
| 2005-09-05 | 6,820 | 6,900 | 6,770 | 6,840 | 25,700 | 6,840 |
| 2005-09-02 | 6,860 | 6,920 | 6,800 | 6,820 | 10,900 | 6,820 |
| 2005-09-01 | 6,870 | 6,930 | 6,850 | 6,860 | 16,400 | 6,860 |
| 2005-08-31 | 6,880 | 6,930 | 6,770 | 6,870 | 25,000 | 6,870 |
| 2005-08-30 | 6,810 | 6,900 | 6,740 | 6,850 | 11,400 | 6,850 |
| 2005-08-29 | 6,900 | 6,910 | 6,780 | 6,790 | 8,300 | 6,790 |
| 2005-08-26 | 6,870 | 6,890 | 6,800 | 6,830 | 9,600 | 6,830 |
| 2005-08-25 | 6,980 | 6,980 | 6,840 | 6,860 | 20,200 | 6,860 |
| 2005-08-24 | 6,990 | 7,050 | 6,960 | 7,030 | 13,900 | 7,030 |
| 2005-08-23 | 7,030 | 7,130 | 6,960 | 7,020 | 18,800 | 7,020 |
| 2005-08-22 | 6,920 | 7,030 | 6,920 | 6,990 | 30,500 | 6,990 |
| 2005-08-19 | 6,860 | 6,930 | 6,860 | 6,930 | 4,800 | 6,930 |
| 2005-08-18 | 6,990 | 6,990 | 6,920 | 6,950 | 10,800 | 6,950 |
| 2005-08-17 | 6,900 | 6,980 | 6,900 | 6,930 | 10,600 | 6,930 |
| 2005-08-16 | 6,940 | 7,000 | 6,890 | 6,960 | 40,400 | 6,960 |
| 2005-08-15 | 6,940 | 6,950 | 6,870 | 6,930 | 16,600 | 6,930 |
| 2005-08-12 | 7,000 | 7,000 | 6,920 | 6,950 | 18,600 | 6,950 |
| 2005-08-11 | 6,980 | 7,000 | 6,920 | 6,990 | 25,900 | 6,990 |
| 2005-08-10 | 6,700 | 7,000 | 6,690 | 7,000 | 63,100 | 7,000 |
| 2005-08-09 | 6,440 | 6,650 | 6,340 | 6,610 | 19,800 | 6,610 |
| 2005-08-08 | 6,350 | 6,360 | 6,220 | 6,300 | 11,100 | 6,300 |
| 2005-08-05 | 6,440 | 6,480 | 6,340 | 6,370 | 11,500 | 6,370 |
| 2005-08-04 | 6,600 | 6,620 | 6,520 | 6,540 | 10,100 | 6,540 |
| 2005-08-03 | 6,630 | 6,670 | 6,580 | 6,580 | 14,600 | 6,580 |
| 2005-08-02 | 6,750 | 6,760 | 6,600 | 6,670 | 20,500 | 6,670 |
| 2005-08-01 | 6,660 | 6,750 | 6,590 | 6,720 | 18,500 | 6,720 |
| 2005-07-29 | 6,550 | 6,660 | 6,500 | 6,640 | 33,500 | 6,640 |
| 2005-07-28 | 6,450 | 6,510 | 6,340 | 6,500 | 11,300 | 6,500 |
| 2005-07-27 | 6,310 | 6,460 | 6,290 | 6,460 | 25,100 | 6,460 |
| 2005-07-26 | 6,290 | 6,300 | 6,230 | 6,300 | 8,600 | 6,300 |
| 2005-07-25 | 6,290 | 6,320 | 6,190 | 6,290 | 12,500 | 6,290 |
| 2005-07-22 | 6,300 | 6,300 | 6,230 | 6,250 | 10,800 | 6,250 |
| 2005-07-21 | 6,370 | 6,370 | 6,300 | 6,320 | 24,800 | 6,320 |
| 2005-07-20 | 6,270 | 6,300 | 6,240 | 6,280 | 15,400 | 6,280 |
| 2005-07-19 | 6,250 | 6,270 | 6,210 | 6,240 | 37,700 | 6,240 |
| 2005-07-15 | 6,330 | 6,350 | 6,260 | 6,260 | 14,500 | 6,260 |
| 2005-07-14 | 6,300 | 6,370 | 6,240 | 6,330 | 7,100 | 6,330 |
| 2005-07-13 | 6,380 | 6,380 | 6,290 | 6,300 | 22,900 | 6,300 |
| 2005-07-12 | 6,450 | 6,500 | 6,350 | 6,360 | 15,500 | 6,360 |
| 2005-07-11 | 6,500 | 6,590 | 6,450 | 6,490 | 13,800 | 6,490 |
| 2005-07-08 | 6,480 | 6,590 | 6,430 | 6,480 | 15,400 | 6,480 |
| 2005-07-07 | 6,450 | 6,450 | 6,350 | 6,400 | 17,500 | 6,400 |
| 2005-07-06 | 6,480 | 6,560 | 6,430 | 6,480 | 22,500 | 6,480 |
| 2005-07-05 | 6,540 | 6,550 | 6,420 | 6,480 | 25,200 | 6,480 |
| 2005-07-04 | 6,730 | 6,730 | 6,610 | 6,670 | 12,200 | 6,670 |
| 2005-07-01 | 6,590 | 6,750 | 6,550 | 6,720 | 22,900 | 6,720 |
| 2005-06-30 | 6,600 | 6,640 | 6,550 | 6,580 | 10,500 | 6,580 |
| 2005-06-29 | 6,670 | 6,680 | 6,590 | 6,640 | 19,200 | 6,640 |
| 2005-06-28 | 6,600 | 6,670 | 6,530 | 6,670 | 6,900 | 6,670 |
| 2005-06-27 | 6,690 | 6,690 | 6,570 | 6,590 | 8,500 | 6,590 |
| 2005-06-24 | 6,640 | 6,700 | 6,530 | 6,700 | 20,300 | 6,700 |
| 2005-06-23 | 6,670 | 6,680 | 6,610 | 6,640 | 10,700 | 6,640 |
| 2005-06-22 | 6,620 | 6,740 | 6,550 | 6,740 | 24,000 | 6,740 |
| 2005-06-21 | 6,670 | 6,670 | 6,530 | 6,630 | 12,600 | 6,630 |
| 2005-06-20 | 6,670 | 6,720 | 6,600 | 6,670 | 31,100 | 6,670 |
| 2005-06-17 | 6,400 | 6,680 | 6,390 | 6,670 | 35,500 | 6,670 |
| 2005-06-16 | 6,430 | 6,530 | 6,400 | 6,400 | 27,800 | 6,400 |
| 2005-06-15 | 6,350 | 6,420 | 6,270 | 6,410 | 31,500 | 6,410 |
| 2005-06-14 | 6,300 | 6,390 | 6,260 | 6,370 | 17,200 | 6,370 |
| 2005-06-13 | 6,300 | 6,300 | 6,230 | 6,260 | 20,900 | 6,260 |
| 2005-06-10 | 6,130 | 6,260 | 6,130 | 6,230 | 22,000 | 6,230 |
| 2005-06-09 | 6,150 | 6,240 | 6,110 | 6,160 | 17,500 | 6,160 |
| 2005-06-08 | 6,120 | 6,160 | 6,060 | 6,150 | 8,400 | 6,150 |
| 2005-06-07 | 6,130 | 6,180 | 6,060 | 6,120 | 10,500 | 6,120 |
| 2005-06-06 | 6,260 | 6,260 | 6,130 | 6,170 | 12,100 | 6,170 |
| 2005-06-03 | 6,430 | 6,430 | 6,280 | 6,340 | 20,300 | 6,340 |
| 2005-06-02 | 6,400 | 6,460 | 6,210 | 6,410 | 21,700 | 6,410 |
| 2005-06-01 | 6,210 | 6,390 | 6,210 | 6,380 | 9,100 | 6,380 |
| 2005-05-31 | 6,060 | 6,210 | 6,030 | 6,210 | 11,200 | 6,210 |
| 2005-05-30 | 6,030 | 6,160 | 5,980 | 6,100 | 14,900 | 6,100 |
| 2005-05-27 | 6,040 | 6,080 | 6,030 | 6,030 | 4,000 | 6,030 |
| 2005-05-26 | 6,040 | 6,090 | 5,930 | 6,020 | 13,100 | 6,020 |
| 2005-05-25 | 6,050 | 6,060 | 5,930 | 5,940 | 19,700 | 5,940 |
| 2005-05-24 | 6,050 | 6,180 | 6,000 | 6,050 | 9,700 | 6,050 |
| 2005-05-23 | 5,920 | 6,070 | 5,920 | 6,030 | 7,300 | 6,030 |
| 2005-05-20 | 6,050 | 6,110 | 5,940 | 5,940 | 7,800 | 5,940 |
| 2005-05-19 | 6,040 | 6,100 | 5,940 | 6,040 | 7,400 | 6,040 |
| 2005-05-18 | 5,980 | 6,090 | 5,940 | 5,940 | 6,200 | 5,940 |
| 2005-05-17 | 6,230 | 6,230 | 5,940 | 6,000 | 10,000 | 6,000 |
| 2005-05-16 | 6,160 | 6,220 | 6,050 | 6,050 | 8,200 | 6,050 |
| 2005-05-13 | 6,180 | 6,230 | 6,170 | 6,170 | 6,400 | 6,170 |
| 2005-05-12 | 6,250 | 6,320 | 6,150 | 6,180 | 7,300 | 6,180 |
| 2005-05-11 | 6,330 | 6,330 | 6,230 | 6,240 | 5,500 | 6,240 |
| 2005-05-10 | 6,300 | 6,350 | 6,210 | 6,300 | 8,100 | 6,300 |
| 2005-05-09 | 6,320 | 6,350 | 6,210 | 6,310 | 6,200 | 6,310 |
| 2005-05-06 | 6,210 | 6,370 | 6,200 | 6,320 | 9,300 | 6,320 |
| 2005-05-02 | 6,060 | 6,220 | 6,000 | 6,140 | 9,600 | 6,140 |
| 2005-04-28 | 6,200 | 6,210 | 6,120 | 6,190 | 8,700 | 6,190 |
| 2005-04-27 | 6,150 | 6,240 | 6,140 | 6,160 | 13,200 | 6,160 |
| 2005-04-26 | 6,090 | 6,150 | 6,090 | 6,140 | 10,100 | 6,140 |
| 2005-04-25 | 6,090 | 6,150 | 6,070 | 6,070 | 11,200 | 6,070 |
| 2005-04-22 | 6,280 | 6,280 | 6,070 | 6,150 | 16,800 | 6,150 |
| 2005-04-21 | 5,920 | 6,060 | 5,890 | 6,030 | 26,700 | 6,030 |
| 2005-04-20 | 6,070 | 6,180 | 6,070 | 6,120 | 16,000 | 6,120 |
| 2005-04-19 | 5,990 | 6,100 | 5,860 | 6,070 | 20,600 | 6,070 |
| 2005-04-18 | 6,080 | 6,080 | 5,780 | 5,800 | 39,200 | 5,800 |
| 2005-04-15 | 6,130 | 6,180 | 6,100 | 6,120 | 26,100 | 6,120 |
| 2005-04-14 | 6,200 | 6,200 | 6,080 | 6,160 | 16,800 | 6,160 |
| 2005-04-13 | 6,310 | 6,310 | 6,220 | 6,260 | 12,400 | 6,260 |
| 2005-04-12 | 6,340 | 6,370 | 6,270 | 6,310 | 11,700 | 6,310 |
| 2005-04-11 | 6,130 | 6,370 | 6,130 | 6,330 | 24,100 | 6,330 |
| 2005-04-08 | 6,160 | 6,430 | 6,160 | 6,280 | 44,000 | 6,280 |
| 2005-04-07 | 6,260 | 6,260 | 6,000 | 6,100 | 68,400 | 6,100 |
| 2005-04-06 | 6,320 | 6,320 | 6,180 | 6,230 | 55,700 | 6,230 |
| 2005-04-05 | 6,590 | 6,630 | 6,390 | 6,450 | 46,500 | 6,450 |
| 2005-04-04 | 6,900 | 6,910 | 6,660 | 6,700 | 17,900 | 6,700 |
| 2005-04-01 | 6,870 | 6,900 | 6,760 | 6,900 | 15,100 | 6,900 |
| 2005-03-31 | 6,760 | 6,900 | 6,590 | 6,900 | 25,900 | 6,900 |
| 2005-03-30 | 6,830 | 6,830 | 6,700 | 6,760 | 17,300 | 6,760 |
| 2005-03-29 | 6,990 | 7,040 | 6,800 | 6,830 | 17,300 | 6,830 |
| 2005-03-28 | 6,810 | 6,990 | 6,810 | 6,980 | 14,800 | 6,980 |
| 2005-03-25 | 6,980 | 6,980 | 6,880 | 6,930 | 20,900 | 6,930 |
| 2005-03-24 | 6,980 | 7,000 | 6,890 | 6,930 | 34,900 | 6,930 |
| 2005-03-23 | 6,920 | 7,100 | 6,840 | 6,970 | 78,400 | 6,970 |
| 2005-03-22 | 6,600 | 6,730 | 6,560 | 6,720 | 16,700 | 6,720 |
| 2005-03-18 | 6,480 | 6,570 | 6,480 | 6,520 | 18,900 | 6,520 |
| 2005-03-17 | 6,520 | 6,520 | 6,390 | 6,480 | 20,400 | 6,480 |
| 2005-03-16 | 6,520 | 6,560 | 6,420 | 6,520 | 20,700 | 6,520 |
| 2005-03-15 | 6,680 | 6,680 | 6,550 | 6,620 | 26,500 | 6,620 |
| 2005-03-14 | 6,440 | 6,650 | 6,410 | 6,620 | 40,100 | 6,620 |
| 2005-03-11 | 6,220 | 6,520 | 6,180 | 6,440 | 63,000 | 6,440 |
| 2005-03-10 | 6,230 | 6,370 | 6,200 | 6,320 | 41,100 | 6,320 |
| 2005-03-09 | 6,060 | 6,380 | 6,020 | 6,280 | 37,200 | 6,280 |
| 2005-03-08 | 5,890 | 6,050 | 5,890 | 5,980 | 25,200 | 5,980 |
| 2005-03-07 | 5,750 | 5,900 | 5,710 | 5,900 | 14,000 | 5,900 |
| 2005-03-04 | 5,720 | 5,750 | 5,690 | 5,740 | 13,900 | 5,740 |
| 2005-03-03 | 5,720 | 5,760 | 5,700 | 5,740 | 11,300 | 5,740 |
| 2005-03-02 | 5,680 | 5,750 | 5,650 | 5,730 | 19,800 | 5,730 |
| 2005-03-01 | 5,540 | 5,640 | 5,490 | 5,630 | 15,200 | 5,630 |
| 2005-02-28 | 5,520 | 5,540 | 5,460 | 5,490 | 6,800 | 5,490 |
| 2005-02-25 | 5,550 | 5,560 | 5,480 | 5,520 | 10,300 | 5,520 |
| 2005-02-24 | 5,480 | 5,540 | 5,450 | 5,540 | 10,600 | 5,540 |
| 2005-02-23 | 5,250 | 5,490 | 5,250 | 5,440 | 18,000 | 5,440 |
| 2005-02-22 | 5,360 | 5,430 | 5,350 | 5,350 | 9,300 | 5,350 |
| 2005-02-21 | 5,440 | 5,440 | 5,340 | 5,340 | 4,800 | 5,340 |
| 2005-02-18 | 5,370 | 5,480 | 5,370 | 5,430 | 7,400 | 5,430 |
| 2005-02-17 | 5,360 | 5,400 | 5,300 | 5,370 | 31,400 | 5,370 |
| 2005-02-16 | 5,380 | 5,430 | 5,310 | 5,310 | 15,200 | 5,310 |
| 2005-02-15 | 5,400 | 5,450 | 5,390 | 5,410 | 8,800 | 5,410 |
| 2005-02-14 | 5,600 | 5,600 | 5,500 | 5,500 | 6,500 | 5,500 |
| 2005-02-10 | 5,570 | 5,600 | 5,500 | 5,570 | 6,600 | 5,570 |
| 2005-02-09 | 5,670 | 5,730 | 5,560 | 5,560 | 10,800 | 5,560 |
| 2005-02-08 | 5,770 | 5,780 | 5,740 | 5,770 | 10,900 | 5,770 |
| 2005-02-07 | 5,690 | 5,800 | 5,670 | 5,790 | 7,400 | 5,790 |
| 2005-02-04 | 5,720 | 5,740 | 5,640 | 5,700 | 6,300 | 5,700 |
| 2005-02-03 | 5,760 | 5,780 | 5,690 | 5,730 | 15,500 | 5,730 |
| 2005-02-02 | 5,690 | 5,750 | 5,630 | 5,750 | 28,000 | 5,750 |
| 2005-02-01 | 5,610 | 5,650 | 5,610 | 5,650 | 9,300 | 5,650 |
| 2005-01-31 | 5,600 | 5,740 | 5,600 | 5,680 | 23,800 | 5,680 |
| 2005-01-28 | 5,600 | 5,610 | 5,540 | 5,590 | 12,000 | 5,590 |
| 2005-01-27 | 5,580 | 5,660 | 5,560 | 5,600 | 17,600 | 5,600 |
| 2005-01-26 | 5,600 | 5,600 | 5,490 | 5,570 | 10,100 | 5,570 |
| 2005-01-25 | 5,600 | 5,620 | 5,540 | 5,610 | 11,500 | 5,610 |
| 2005-01-24 | 5,640 | 5,680 | 5,590 | 5,600 | 31,000 | 5,600 |
| 2005-01-21 | 5,270 | 5,670 | 5,270 | 5,630 | 80,800 | 5,630 |
| 2005-01-20 | 5,130 | 5,370 | 5,100 | 5,360 | 45,300 | 5,360 |
| 2005-01-19 | 5,090 | 5,150 | 5,060 | 5,140 | 15,400 | 5,140 |
| 2005-01-18 | 5,100 | 5,100 | 5,050 | 5,090 | 9,100 | 5,090 |
| 2005-01-17 | 5,140 | 5,140 | 5,030 | 5,120 | 9,300 | 5,120 |
| 2005-01-14 | 5,090 | 5,150 | 5,000 | 5,140 | 16,800 | 5,140 |
| 2005-01-13 | 5,060 | 5,100 | 5,050 | 5,080 | 20,700 | 5,080 |
| 2005-01-12 | 5,000 | 5,150 | 5,000 | 5,110 | 47,800 | 5,110 |
| 2005-01-11 | 4,990 | 5,090 | 4,970 | 5,070 | 37,800 | 5,070 |
| 2005-01-07 | 4,990 | 4,990 | 4,950 | 4,970 | 6,200 | 4,970 |
| 2005-01-06 | 4,940 | 5,020 | 4,880 | 4,960 | 10,500 | 4,960 |
| 2005-01-05 | 4,990 | 5,090 | 4,960 | 5,040 | 32,700 | 5,040 |
| 2005-01-04 | 5,040 | 5,090 | 5,030 | 5,090 | 3,200 | 5,090 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
