8889 APAMAN(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 | 149,000 | 150,000 | 145,000 | 147,000 | 2,011 | 4,900 |
| 2005-12-29 | 153,000 | 157,000 | 147,000 | 147,000 | 9,450 | 4,900 |
| 2005-12-28 | 141,000 | 152,000 | 141,000 | 150,000 | 12,639 | 5,000 |
| 2005-12-27 | 135,000 | 143,000 | 134,000 | 140,000 | 9,769 | 4,666.67 |
| 2005-12-26 | 134,000 | 136,000 | 133,000 | 134,000 | 4,176 | 4,466.67 |
| 2005-12-22 | 136,000 | 137,000 | 133,000 | 134,000 | 3,310 | 4,466.67 |
| 2005-12-21 | 141,000 | 143,000 | 135,000 | 136,000 | 5,297 | 4,533.33 |
| 2005-12-20 | 138,000 | 140,000 | 135,000 | 140,000 | 3,349 | 4,666.67 |
| 2005-12-19 | 133,000 | 137,000 | 132,000 | 136,000 | 3,898 | 4,533.33 |
| 2005-12-16 | 135,000 | 135,000 | 133,000 | 133,000 | 3,105 | 4,433.33 |
| 2005-12-15 | 138,000 | 138,000 | 133,000 | 136,000 | 4,540 | 4,533.33 |
| 2005-12-14 | 137,000 | 138,000 | 136,000 | 137,000 | 3,641 | 4,566.67 |
| 2005-12-13 | 139,000 | 139,000 | 135,000 | 136,000 | 3,019 | 4,533.33 |
| 2005-12-12 | 139,000 | 139,000 | 136,000 | 139,000 | 2,068 | 4,633.33 |
| 2005-12-09 | 136,000 | 139,000 | 135,000 | 138,000 | 1,622 | 4,600 |
| 2005-12-08 | 140,000 | 140,000 | 136,000 | 137,000 | 1,946 | 4,566.67 |
| 2005-12-07 | 139,000 | 140,000 | 137,000 | 139,000 | 2,128 | 4,633.33 |
| 2005-12-06 | 135,000 | 141,000 | 135,000 | 139,000 | 4,270 | 4,633.33 |
| 2005-12-05 | 141,000 | 142,000 | 135,000 | 136,000 | 7,917 | 4,533.33 |
| 2005-12-02 | 143,000 | 144,000 | 141,000 | 142,000 | 2,193 | 4,733.33 |
| 2005-12-01 | 144,000 | 146,000 | 141,000 | 143,000 | 2,777 | 4,766.67 |
| 2005-11-30 | 145,000 | 147,000 | 142,000 | 147,000 | 3,010 | 4,900 |
| 2005-11-29 | 147,000 | 147,000 | 143,000 | 143,000 | 2,672 | 4,766.67 |
| 2005-11-28 | 143,000 | 148,000 | 142,000 | 148,000 | 5,660 | 4,933.33 |
| 2005-11-25 | 141,000 | 145,000 | 133,000 | 142,000 | 12,229 | 4,733.33 |
| 2005-11-24 | 148,000 | 149,000 | 141,000 | 143,000 | 4,068 | 4,766.67 |
| 2005-11-22 | 153,000 | 154,000 | 148,000 | 149,000 | 4,022 | 4,966.67 |
| 2005-11-21 | 158,000 | 160,000 | 153,000 | 154,000 | 4,859 | 5,133.33 |
| 2005-11-18 | 162,000 | 165,000 | 158,000 | 158,000 | 6,495 | 5,266.67 |
| 2005-11-17 | 169,000 | 170,000 | 161,000 | 162,000 | 7,919 | 5,400 |
| 2005-11-16 | 162,000 | 162,000 | 158,000 | 161,000 | 2,207 | 5,366.67 |
| 2005-11-15 | 164,000 | 164,000 | 161,000 | 162,000 | 1,879 | 5,400 |
| 2005-11-14 | 160,000 | 163,000 | 157,000 | 163,000 | 3,708 | 5,433.33 |
| 2005-11-11 | 158,000 | 163,000 | 154,000 | 158,000 | 4,119 | 5,266.67 |
| 2005-11-10 | 165,000 | 169,000 | 156,000 | 159,000 | 6,297 | 5,300 |
| 2005-11-09 | 161,000 | 175,000 | 159,000 | 164,000 | 21,387 | 5,466.67 |
| 2005-11-08 | 152,000 | 162,000 | 152,000 | 159,000 | 4,863 | 5,300 |
| 2005-11-07 | 155,000 | 156,000 | 152,000 | 153,000 | 1,972 | 5,100 |
| 2005-11-04 | 156,000 | 157,000 | 152,000 | 155,000 | 3,728 | 5,166.67 |
| 2005-11-02 | 157,000 | 162,000 | 156,000 | 157,000 | 3,133 | 5,233.33 |
| 2005-11-01 | 155,000 | 158,000 | 155,000 | 156,000 | 2,531 | 5,200 |
| 2005-10-31 | 163,000 | 164,000 | 158,000 | 158,000 | 2,357 | 5,266.67 |
| 2005-10-28 | 165,000 | 165,000 | 156,000 | 161,000 | 5,888 | 5,366.67 |
| 2005-10-27 | 165,000 | 167,000 | 160,000 | 165,000 | 10,713 | 5,500 |
| 2005-10-26 | 160,000 | 167,000 | 159,000 | 163,000 | 21,197 | 5,433.33 |
| 2005-10-25 | 153,000 | 158,000 | 151,000 | 155,000 | 7,690 | 5,166.67 |
| 2005-10-24 | 149,000 | 153,000 | 149,000 | 149,000 | 2,641 | 4,966.67 |
| 2005-10-21 | 148,000 | 154,000 | 147,000 | 148,000 | 5,561 | 4,933.33 |
| 2005-10-20 | 144,000 | 152,000 | 141,000 | 151,000 | 8,371 | 5,033.33 |
| 2005-10-19 | 138,000 | 145,000 | 135,000 | 144,000 | 4,414 | 4,800 |
| 2005-10-18 | 142,000 | 142,000 | 137,000 | 138,000 | 2,639 | 4,600 |
| 2005-10-17 | 145,000 | 148,000 | 139,000 | 142,000 | 5,597 | 4,733.33 |
| 2005-10-14 | 132,000 | 149,000 | 129,000 | 148,000 | 18,171 | 4,933.33 |
| 2005-10-13 | 134,000 | 135,000 | 128,000 | 130,000 | 5,178 | 4,333.33 |
| 2005-10-12 | 137,000 | 139,000 | 134,000 | 135,000 | 2,791 | 4,500 |
| 2005-10-11 | 136,000 | 140,000 | 135,000 | 137,000 | 3,622 | 4,566.67 |
| 2005-10-07 | 139,000 | 140,000 | 134,000 | 135,000 | 5,536 | 4,500 |
| 2005-10-06 | 144,000 | 145,000 | 141,000 | 143,000 | 1,965 | 4,766.67 |
| 2005-10-05 | 149,000 | 150,000 | 145,000 | 146,000 | 1,296 | 4,866.67 |
| 2005-10-04 | 153,000 | 154,000 | 149,000 | 149,000 | 1,628 | 4,966.67 |
| 2005-10-03 | 149,000 | 154,000 | 147,000 | 152,000 | 1,861 | 5,066.67 |
| 2005-09-30 | 146,000 | 151,000 | 145,000 | 149,000 | 2,605 | 4,966.67 |
| 2005-09-29 | 155,000 | 157,000 | 151,000 | 154,000 | 2,930 | 5,133.33 |
| 2005-09-28 | 142,000 | 160,000 | 142,000 | 158,000 | 8,394 | 5,266.67 |
| 2005-09-27 | 155,000 | 160,000 | 139,000 | 141,000 | 9,079 | 4,700 |
| 2005-09-26 | 164,000 | 165,000 | 161,000 | 161,000 | 1,843 | 5,366.67 |
| 2005-09-22 | 161,000 | 165,000 | 159,000 | 163,000 | 3,276 | 5,433.33 |
| 2005-09-21 | 164,000 | 164,000 | 161,000 | 161,000 | 2,615 | 5,366.67 |
| 2005-09-20 | 165,000 | 167,000 | 163,000 | 165,000 | 2,023 | 5,500 |
| 2005-09-16 | 165,000 | 167,000 | 164,000 | 165,000 | 1,857 | 5,500 |
| 2005-09-15 | 163,000 | 165,000 | 162,000 | 165,000 | 1,444 | 5,500 |
| 2005-09-14 | 163,000 | 164,000 | 161,000 | 163,000 | 1,680 | 5,433.33 |
| 2005-09-13 | 164,000 | 164,000 | 162,000 | 162,000 | 1,480 | 5,400 |
| 2005-09-12 | 164,000 | 165,000 | 163,000 | 164,000 | 1,565 | 5,466.67 |
| 2005-09-09 | 161,000 | 165,000 | 161,000 | 164,000 | 2,253 | 5,466.67 |
| 2005-09-08 | 164,000 | 165,000 | 161,000 | 161,000 | 2,254 | 5,366.67 |
| 2005-09-07 | 163,000 | 168,000 | 161,000 | 164,000 | 2,383 | 5,466.67 |
| 2005-09-06 | 166,000 | 167,000 | 162,000 | 163,000 | 2,745 | 5,433.33 |
| 2005-09-05 | 167,000 | 168,000 | 165,000 | 166,000 | 1,892 | 5,533.33 |
| 2005-09-02 | 172,000 | 172,000 | 166,000 | 166,000 | 2,586 | 5,533.33 |
| 2005-09-01 | 168,000 | 173,000 | 166,000 | 171,000 | 4,864 | 5,700 |
| 2005-08-31 | 167,000 | 168,000 | 164,000 | 167,000 | 3,689 | 5,566.67 |
| 2005-08-30 | 163,000 | 168,000 | 163,000 | 168,000 | 4,013 | 5,600 |
| 2005-08-29 | 165,000 | 167,000 | 162,000 | 162,000 | 5,408 | 5,400 |
| 2005-08-26 | 171,000 | 172,000 | 165,000 | 168,000 | 8,193 | 5,600 |
| 2005-08-25 | 175,000 | 176,000 | 172,000 | 173,000 | 4,531 | 5,766.67 |
| 2005-08-24 | 179,000 | 180,000 | 175,000 | 176,000 | 6,260 | 5,866.67 |
| 2005-08-23 | 181,000 | 181,000 | 178,000 | 180,000 | 7,040 | 6,000 |
| 2005-08-22 | 179,000 | 185,000 | 178,000 | 180,000 | 11,072 | 6,000 |
| 2005-08-19 | 177,000 | 179,000 | 174,000 | 179,000 | 7,075 | 5,966.67 |
| 2005-08-18 | 178,000 | 180,000 | 175,000 | 177,000 | 8,697 | 5,900 |
| 2005-08-17 | 178,000 | 181,000 | 175,000 | 179,000 | 14,143 | 5,966.67 |
| 2005-08-16 | 176,000 | 182,000 | 175,000 | 182,000 | 28,280 | 6,066.67 |
| 2005-08-15 | 173,000 | 180,000 | 171,000 | 174,000 | 19,017 | 5,800 |
| 2005-08-12 | 182,000 | 188,000 | 168,000 | 173,000 | 67,693 | 5,766.67 |
| 2005-08-11 | 172,000 | 187,000 | 171,000 | 182,000 | 53,925 | 6,066.67 |
| 2005-08-10 | 175,000 | 176,000 | 171,000 | 172,000 | 10,317 | 5,733.33 |
| 2005-08-09 | 174,000 | 177,000 | 169,000 | 173,000 | 18,020 | 5,766.67 |
| 2005-08-08 | 156,000 | 173,000 | 155,000 | 172,000 | 21,809 | 5,733.33 |
| 2005-08-05 | 164,000 | 173,000 | 161,000 | 163,000 | 17,572 | 5,433.33 |
| 2005-08-04 | 168,000 | 169,000 | 159,000 | 165,000 | 17,054 | 5,500 |
| 2005-08-03 | 180,000 | 181,000 | 165,000 | 169,000 | 30,029 | 5,633.33 |
| 2005-08-02 | 173,000 | 182,000 | 168,000 | 178,000 | 40,581 | 5,933.33 |
| 2005-08-01 | 175,000 | 183,000 | 167,000 | 168,000 | 56,502 | 5,600 |
| 2005-07-29 | 161,000 | 180,000 | 160,000 | 180,000 | 35,215 | 6,000 |
| 2005-07-28 | 153,000 | 157,000 | 152,000 | 157,000 | 10,945 | 5,233.33 |
| 2005-07-27 | 154,000 | 154,000 | 150,000 | 150,000 | 5,792 | 5,000 |
| 2005-07-26 | 157,000 | 157,000 | 153,000 | 154,000 | 5,775 | 5,133.33 |
| 2005-07-25 | 156,000 | 158,000 | 151,000 | 155,000 | 9,239 | 5,166.67 |
| 2005-07-22 | 156,000 | 156,000 | 151,000 | 155,000 | 10,624 | 5,166.67 |
| 2005-07-21 | 163,000 | 164,000 | 155,000 | 158,000 | 10,415 | 5,266.67 |
| 2005-07-20 | 163,000 | 169,000 | 160,000 | 164,000 | 34,764 | 5,466.67 |
| 2005-07-19 | 153,000 | 164,000 | 148,000 | 163,000 | 25,056 | 5,433.33 |
| 2005-07-15 | 159,000 | 162,000 | 151,000 | 152,000 | 27,296 | 5,066.67 |
| 2005-07-14 | 165,000 | 168,000 | 158,000 | 158,000 | 29,831 | 5,266.67 |
| 2005-07-13 | 163,000 | 172,000 | 157,000 | 170,000 | 47,664 | 5,666.67 |
| 2005-07-12 | 164,000 | 168,000 | 152,000 | 161,000 | 44,268 | 5,366.67 |
| 2005-07-11 | 147,000 | 163,000 | 142,000 | 161,000 | 71,124 | 5,366.67 |
| 2005-07-08 | 133,000 | 145,000 | 132,000 | 143,000 | 38,035 | 4,766.67 |
| 2005-07-07 | 132,000 | 138,000 | 130,000 | 134,000 | 32,478 | 4,466.67 |
| 2005-07-06 | 121,000 | 130,000 | 119,000 | 130,000 | 9,187 | 4,333.33 |
| 2005-07-05 | 121,000 | 122,000 | 120,000 | 121,000 | 1,836 | 4,033.33 |
| 2005-07-04 | 121,000 | 122,000 | 119,000 | 120,000 | 2,352 | 4,000 |
| 2005-07-01 | 121,000 | 122,000 | 119,000 | 121,000 | 2,632 | 4,033.33 |
| 2005-06-30 | 123,000 | 123,000 | 120,000 | 122,000 | 2,199 | 4,066.67 |
| 2005-06-29 | 123,000 | 124,000 | 120,000 | 123,000 | 3,626 | 4,100 |
| 2005-06-28 | 127,000 | 127,000 | 118,000 | 122,000 | 6,658 | 4,066.67 |
| 2005-06-27 | 126,000 | 127,000 | 124,000 | 127,000 | 2,737 | 4,233.33 |
| 2005-06-24 | 126,000 | 127,000 | 124,000 | 126,000 | 4,594 | 4,200 |
| 2005-06-23 | 128,000 | 132,000 | 126,000 | 126,000 | 7,624 | 4,200 |
| 2005-06-22 | 128,000 | 129,000 | 126,000 | 127,000 | 5,161 | 4,233.33 |
| 2005-06-21 | 123,000 | 132,000 | 122,000 | 130,000 | 15,822 | 4,333.33 |
| 2005-06-20 | 128,000 | 129,000 | 121,000 | 122,000 | 8,733 | 4,066.67 |
| 2005-06-17 | 115,000 | 125,000 | 114,000 | 125,000 | 13,302 | 4,166.67 |
| 2005-06-16 | 113,000 | 116,000 | 112,000 | 114,000 | 3,180 | 3,800 |
| 2005-06-15 | 115,000 | 116,000 | 112,000 | 112,000 | 2,480 | 3,733.33 |
| 2005-06-14 | 118,000 | 119,000 | 114,000 | 115,000 | 3,271 | 3,833.33 |
| 2005-06-13 | 115,000 | 119,000 | 114,000 | 119,000 | 5,470 | 3,966.67 |
| 2005-06-10 | 118,000 | 119,000 | 115,000 | 116,000 | 2,753 | 3,866.67 |
| 2005-06-09 | 114,000 | 117,000 | 112,000 | 117,000 | 5,334 | 3,900 |
| 2005-06-08 | 117,000 | 117,000 | 111,000 | 113,000 | 6,155 | 3,766.67 |
| 2005-06-07 | 121,000 | 121,000 | 116,000 | 116,000 | 6,003 | 3,866.67 |
| 2005-06-06 | 119,000 | 122,000 | 117,000 | 121,000 | 6,743 | 4,033.33 |
| 2005-06-03 | 131,000 | 131,000 | 121,000 | 124,000 | 14,268 | 4,133.33 |
| 2005-06-02 | 128,000 | 133,000 | 127,000 | 130,000 | 17,470 | 4,333.33 |
| 2005-06-01 | 125,000 | 130,000 | 123,000 | 127,000 | 13,291 | 4,233.33 |
| 2005-05-31 | 127,000 | 129,000 | 122,000 | 125,000 | 11,069 | 4,166.67 |
| 2005-05-30 | 122,000 | 131,000 | 120,000 | 126,000 | 29,147 | 4,200 |
| 2005-05-27 | 116,000 | 122,000 | 115,000 | 120,000 | 13,453 | 4,000 |
| 2005-05-26 | 118,000 | 120,000 | 113,000 | 115,000 | 13,268 | 3,833.33 |
| 2005-05-25 | 125,000 | 128,000 | 115,000 | 116,000 | 22,845 | 3,866.67 |
| 2005-05-24 | 128,000 | 134,000 | 120,000 | 128,000 | 24,508 | 4,266.67 |
| 2005-05-23 | 135,000 | 146,000 | 122,000 | 127,000 | 56,004 | 4,233.33 |
| 2005-05-20 | 131,000 | 139,000 | 123,000 | 136,000 | 57,303 | 4,533.33 |
| 2005-05-19 | 142,000 | 154,000 | 125,000 | 129,000 | 106,934 | 4,300 |
| 2005-05-18 | 118,000 | 134,000 | 117,000 | 134,000 | 55,060 | 4,466.67 |
| 2005-05-17 | 134,000 | 135,000 | 105,000 | 114,000 | 53,552 | 3,800 |
| 2005-05-16 | 130,000 | 130,000 | 127,000 | 130,000 | 32,467 | 4,333.33 |
| 2005-05-13 | 103,000 | 110,000 | 101,000 | 110,000 | 40,586 | 3,666.67 |
| 2005-05-12 | 96,000 | 100,000 | 94,100 | 99,300 | 31,706 | 3,310 |
| 2005-05-11 | 88,500 | 90,100 | 88,500 | 90,000 | 1,588 | 3,000 |
| 2005-05-10 | 91,400 | 91,400 | 88,800 | 90,500 | 1,134 | 3,016.67 |
| 2005-05-09 | 93,500 | 94,500 | 90,000 | 90,300 | 1,393 | 3,010 |
| 2005-05-06 | 92,800 | 93,400 | 92,200 | 93,400 | 491 | 3,113.33 |
| 2005-05-02 | 93,000 | 93,500 | 91,700 | 92,700 | 545 | 3,090 |
| 2005-04-28 | 94,000 | 94,500 | 92,500 | 93,400 | 854 | 3,113.33 |
| 2005-04-27 | 96,500 | 96,500 | 93,800 | 95,000 | 1,468 | 3,166.67 |
| 2005-04-26 | 97,000 | 97,500 | 95,800 | 96,100 | 3,123 | 3,203.33 |
| 2005-04-25 | 94,000 | 97,900 | 92,500 | 97,000 | 3,363 | 3,233.33 |
| 2005-04-22 | 91,100 | 95,100 | 91,100 | 94,500 | 2,723 | 3,150 |
| 2005-04-21 | 89,500 | 90,800 | 88,600 | 90,700 | 530 | 3,023.33 |
| 2005-04-20 | 89,500 | 90,900 | 89,300 | 90,900 | 1,040 | 3,030 |
| 2005-04-19 | 86,700 | 89,500 | 86,700 | 88,700 | 480 | 2,956.67 |
| 2005-04-18 | 85,600 | 86,900 | 85,100 | 86,000 | 896 | 2,866.67 |
| 2005-04-15 | 87,000 | 90,000 | 87,000 | 90,000 | 940 | 3,000 |
| 2005-04-14 | 87,000 | 88,700 | 86,600 | 87,300 | 757 | 2,910 |
| 2005-04-13 | 90,300 | 90,500 | 87,200 | 89,200 | 823 | 2,973.33 |
| 2005-04-12 | 92,700 | 92,700 | 88,900 | 90,300 | 1,240 | 3,010 |
| 2005-04-11 | 93,100 | 93,100 | 91,100 | 92,900 | 847 | 3,096.67 |
| 2005-04-08 | 92,800 | 93,400 | 92,500 | 93,100 | 712 | 3,103.33 |
| 2005-04-07 | 93,000 | 93,200 | 92,100 | 93,000 | 1,047 | 3,100 |
| 2005-04-06 | 94,600 | 94,700 | 92,300 | 92,700 | 1,885 | 3,090 |
| 2005-04-05 | 91,100 | 95,700 | 91,100 | 94,400 | 2,081 | 3,146.67 |
| 2005-04-04 | 94,000 | 94,100 | 91,200 | 92,000 | 1,002 | 3,066.67 |
| 2005-04-01 | 89,900 | 95,400 | 89,500 | 94,500 | 2,528 | 3,150 |
| 2005-03-31 | 92,500 | 93,000 | 88,600 | 89,600 | 1,417 | 2,986.67 |
| 2005-03-30 | 94,100 | 94,200 | 90,800 | 91,800 | 1,590 | 3,060 |
| 2005-03-29 | 96,500 | 96,800 | 94,500 | 95,000 | 3,065 | 3,166.67 |
| 2005-03-28 | 95,200 | 98,400 | 95,100 | 97,000 | 2,530 | 3,233.33 |
| 2005-03-25 | 95,200 | 96,900 | 94,200 | 95,100 | 3,626 | 3,170 |
| 2005-03-24 | 99,000 | 103,000 | 95,000 | 95,000 | 8,238 | 3,166.67 |
| 2005-03-23 | 96,000 | 101,000 | 93,100 | 98,700 | 12,478 | 3,290 |
| 2005-03-22 | 104,000 | 104,000 | 104,000 | 104,000 | 416 | 3,466.67 |
| 2005-03-18 | 110,000 | 126,000 | 105,000 | 124,000 | 14,505 | 4,133.33 |
| 2005-03-17 | 98,100 | 109,000 | 98,100 | 109,000 | 5,452 | 3,633.33 |
| 2005-03-16 | 94,900 | 100,000 | 93,200 | 100,000 | 2,490 | 3,333.33 |
| 2005-03-15 | 99,900 | 101,000 | 94,800 | 95,800 | 2,938 | 3,193.33 |
| 2005-03-14 | 99,000 | 103,000 | 97,200 | 98,200 | 6,265 | 3,273.33 |
| 2005-03-11 | 92,100 | 101,000 | 92,100 | 100,000 | 12,891 | 3,333.33 |
| 2005-03-10 | 81,800 | 91,400 | 81,800 | 91,400 | 10,202 | 3,046.67 |
| 2005-03-09 | 81,200 | 81,800 | 81,000 | 81,400 | 1,046 | 2,713.33 |
| 2005-03-08 | 82,400 | 82,500 | 81,100 | 81,500 | 3,018 | 2,716.67 |
| 2005-03-07 | 80,400 | 82,300 | 80,100 | 81,600 | 6,686 | 2,720 |
| 2005-03-04 | 83,700 | 83,700 | 79,500 | 80,000 | 6,004 | 2,666.67 |
| 2005-03-03 | 81,400 | 85,000 | 81,400 | 83,800 | 32,908 | 2,793.33 |
| 2005-03-02 | 92,400 | 92,400 | 91,400 | 91,400 | 35,964 | 3,046.67 |
| 2005-03-01 | 82,400 | 82,400 | 82,400 | 82,400 | 608 | 2,746.67 |
| 2005-02-28 | 71,000 | 72,500 | 70,100 | 72,400 | 937 | 2,413.33 |
| 2005-02-25 | 70,900 | 71,000 | 69,400 | 70,200 | 1,270 | 2,340 |
| 2005-02-24 | 71,700 | 71,700 | 70,600 | 71,000 | 377 | 2,366.67 |
| 2005-02-23 | 72,000 | 72,000 | 71,400 | 71,500 | 214 | 2,383.33 |
| 2005-02-22 | 72,000 | 73,000 | 72,000 | 72,000 | 131 | 2,400 |
| 2005-02-21 | 74,600 | 74,600 | 72,000 | 72,000 | 305 | 2,400 |
| 2005-02-18 | 71,100 | 74,000 | 71,000 | 73,600 | 322 | 2,453.33 |
| 2005-02-17 | 70,500 | 72,000 | 70,200 | 71,100 | 486 | 2,370 |
| 2005-02-16 | 74,900 | 74,900 | 71,800 | 72,500 | 766 | 2,416.67 |
| 2005-02-15 | 77,800 | 78,400 | 75,500 | 76,900 | 700 | 2,563.33 |
| 2005-02-14 | 80,300 | 80,800 | 79,700 | 79,700 | 512 | 2,656.67 |
| 2005-02-10 | 80,000 | 80,300 | 79,600 | 80,300 | 174 | 2,676.67 |
| 2005-02-09 | 80,300 | 80,400 | 79,500 | 80,000 | 153 | 2,666.67 |
| 2005-02-08 | 80,300 | 80,400 | 79,000 | 80,300 | 181 | 2,676.67 |
| 2005-02-07 | 80,400 | 80,500 | 80,000 | 80,400 | 205 | 2,680 |
| 2005-02-04 | 80,500 | 80,500 | 79,000 | 80,000 | 422 | 2,666.67 |
| 2005-02-03 | 80,000 | 80,700 | 79,000 | 79,500 | 392 | 2,650 |
| 2005-02-02 | 80,400 | 80,400 | 78,200 | 79,900 | 436 | 2,663.33 |
| 2005-02-01 | 80,400 | 80,500 | 79,800 | 80,100 | 247 | 2,670 |
| 2005-01-31 | 80,100 | 80,100 | 79,000 | 80,100 | 243 | 2,670 |
| 2005-01-28 | 78,700 | 79,600 | 78,500 | 79,600 | 181 | 2,653.33 |
| 2005-01-27 | 79,000 | 79,600 | 78,100 | 78,500 | 205 | 2,616.67 |
| 2005-01-26 | 80,500 | 80,900 | 79,000 | 79,000 | 307 | 2,633.33 |
| 2005-01-25 | 77,700 | 80,000 | 77,700 | 80,000 | 541 | 2,666.67 |
| 2005-01-24 | 77,300 | 77,800 | 77,000 | 77,700 | 383 | 2,590 |
| 2005-01-21 | 77,800 | 78,000 | 76,500 | 78,000 | 286 | 2,600 |
| 2005-01-20 | 80,000 | 80,000 | 78,000 | 78,700 | 434 | 2,623.33 |
| 2005-01-19 | 81,500 | 81,800 | 80,000 | 81,000 | 455 | 2,700 |
| 2005-01-18 | 83,000 | 83,000 | 81,000 | 81,600 | 398 | 2,720 |
| 2005-01-17 | 83,700 | 83,700 | 81,000 | 83,000 | 533 | 2,766.67 |
| 2005-01-14 | 80,000 | 81,800 | 79,500 | 81,600 | 620 | 2,720 |
| 2005-01-13 | 78,300 | 81,000 | 78,300 | 80,500 | 481 | 2,683.33 |
| 2005-01-12 | 77,800 | 78,200 | 77,700 | 78,000 | 419 | 2,600 |
| 2005-01-11 | 78,000 | 78,200 | 77,300 | 77,700 | 516 | 2,590 |
| 2005-01-07 | 78,000 | 78,000 | 77,100 | 78,000 | 282 | 2,600 |
| 2005-01-06 | 78,000 | 78,200 | 77,000 | 77,100 | 565 | 2,570 |
| 2005-01-05 | 76,600 | 78,000 | 76,600 | 78,000 | 398 | 2,600 |
| 2005-01-04 | 77,000 | 77,000 | 75,200 | 76,500 | 327 | 2,550 |
分割・併合履歴 ： [2014-03-27]1株→10株 [2006-03-28]1株→3株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2002-01-07]1株→2株
