8897 MIRARTHホールディングス(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 | 2,003 | 2,028 | 1,954 | 1,961 | 75,170 | 403.42 |
| 2005-12-29 | 2,149 | 2,149 | 1,973 | 2,003 | 344,207 | 412.06 |
| 2005-12-28 | 1,953 | 2,139 | 1,934 | 2,074 | 395,418 | 426.67 |
| 2005-12-27 | 1,904 | 1,951 | 1,889 | 1,931 | 383,938 | 397.25 |
| 2005-12-26 | 1,683 | 1,932 | 1,683 | 1,903 | 404,503 | 391.49 |
| 2005-12-22 | 1,603 | 1,681 | 1,595 | 1,653 | 522,899 | 340.06 |
| 2005-12-21 | 1,551 | 1,597 | 1,544 | 1,584 | 279,818 | 325.86 |
| 2005-12-20 | 1,460 | 1,523 | 1,427 | 1,521 | 154,035 | 312.90 |
| 2005-12-19 | 1,421 | 1,486 | 1,402 | 1,480 | 209,738 | 304.47 |
| 2005-12-16 | 1,382 | 1,389 | 1,371 | 1,389 | 137,962 | 285.75 |
| 2005-12-15 | 1,371 | 1,382 | 1,356 | 1,371 | 103,721 | 282.04 |
| 2005-12-14 | 1,371 | 1,371 | 1,347 | 1,368 | 96,933 | 281.43 |
| 2005-12-13 | 1,357 | 1,369 | 1,343 | 1,361 | 63,391 | 279.99 |
| 2005-12-12 | 1,342 | 1,355 | 1,341 | 1,352 | 63,590 | 278.13 |
| 2005-12-09 | 1,312 | 1,332 | 1,308 | 1,332 | 50,513 | 274.02 |
| 2005-12-08 | 1,355 | 1,355 | 1,298 | 1,305 | 103,122 | 268.47 |
| 2005-12-07 | 1,327 | 1,357 | 1,316 | 1,357 | 66,585 | 279.16 |
| 2005-12-06 | 1,339 | 1,350 | 1,317 | 1,322 | 60,995 | 271.96 |
| 2005-12-05 | 1,340 | 1,342 | 1,327 | 1,342 | 125,683 | 276.08 |
| 2005-12-02 | 1,312 | 1,337 | 1,310 | 1,329 | 68,682 | 273.40 |
| 2005-12-01 | 1,302 | 1,311 | 1,272 | 1,311 | 91,243 | 269.70 |
| 2005-11-30 | 1,332 | 1,332 | 1,310 | 1,311 | 43,725 | 269.70 |
| 2005-11-29 | 1,302 | 1,316 | 1,282 | 1,314 | 103,821 | 270.32 |
| 2005-11-28 | 1,333 | 1,340 | 1,274 | 1,302 | 86,451 | 267.85 |
| 2005-11-25 | 1,258 | 1,317 | 1,227 | 1,317 | 184,282 | 270.93 |
| 2005-11-24 | 1,303 | 1,330 | 1,268 | 1,279 | 130,575 | 263.12 |
| 2005-11-22 | 1,332 | 1,342 | 1,300 | 1,332 | 137,164 | 274.02 |
| 2005-11-21 | 1,329 | 1,342 | 1,302 | 1,337 | 114,303 | 275.05 |
| 2005-11-18 | 1,377 | 1,389 | 1,363 | 1,369 | 68,083 | 281.63 |
| 2005-11-17 | 1,377 | 1,393 | 1,363 | 1,372 | 80,761 | 282.25 |
| 2005-11-16 | 1,367 | 1,382 | 1,322 | 1,376 | 77,966 | 283.07 |
| 2005-11-15 | 1,367 | 1,392 | 1,363 | 1,367 | 97,332 | 281.22 |
| 2005-11-14 | 1,392 | 1,392 | 1,355 | 1,367 | 64,189 | 281.22 |
| 2005-11-11 | 1,324 | 1,358 | 1,324 | 1,354 | 119,694 | 278.55 |
| 2005-11-10 | 1,367 | 1,372 | 1,282 | 1,344 | 131,274 | 276.49 |
| 2005-11-09 | 1,415 | 1,422 | 1,382 | 1,387 | 156,231 | 285.34 |
| 2005-11-08 | 1,473 | 1,473 | 1,427 | 1,435 | 138,362 | 295.21 |
| 2005-11-07 | 1,388 | 1,442 | 1,387 | 1,435 | 139,959 | 295.21 |
| 2005-11-04 | 1,402 | 1,402 | 1,372 | 1,383 | 67,484 | 284.51 |
| 2005-11-02 | 1,361 | 1,371 | 1,352 | 1,354 | 111,009 | 278.55 |
| 2005-11-01 | 1,342 | 1,357 | 1,317 | 1,352 | 90,943 | 278.13 |
| 2005-10-31 | 1,262 | 1,322 | 1,262 | 1,313 | 137,164 | 270.11 |
| 2005-10-28 | 1,262 | 1,272 | 1,244 | 1,250 | 67,683 | 257.15 |
| 2005-10-27 | 1,293 | 1,302 | 1,252 | 1,277 | 127,380 | 262.71 |
| 2005-10-26 | 1,275 | 1,299 | 1,272 | 1,287 | 135,866 | 264.76 |
| 2005-10-25 | 1,245 | 1,261 | 1,245 | 1,255 | 118,895 | 258.18 |
| 2005-10-24 | 1,241 | 1,246 | 1,229 | 1,230 | 57,201 | 253.04 |
| 2005-10-21 | 1,240 | 1,243 | 1,222 | 1,233 | 37,036 | 253.65 |
| 2005-10-20 | 1,215 | 1,239 | 1,215 | 1,232 | 62,093 | 253.45 |
| 2005-10-19 | 1,220 | 1,221 | 1,207 | 1,215 | 81,559 | 249.95 |
| 2005-10-18 | 1,215 | 1,223 | 1,206 | 1,207 | 45,721 | 248.31 |
| 2005-10-17 | 1,197 | 1,219 | 1,191 | 1,215 | 60,396 | 249.95 |
| 2005-10-14 | 1,195 | 1,195 | 1,177 | 1,182 | 38,034 | 243.16 |
| 2005-10-13 | 1,195 | 1,195 | 1,177 | 1,185 | 23,859 | 243.78 |
| 2005-10-12 | 1,186 | 1,198 | 1,177 | 1,189 | 45,721 | 244.60 |
| 2005-10-11 | 1,179 | 1,179 | 1,144 | 1,175 | 29,250 | 241.72 |
| 2005-10-07 | 1,140 | 1,149 | 1,137 | 1,144 | 21,363 | 235.34 |
| 2005-10-06 | 1,165 | 1,165 | 1,140 | 1,140 | 45,122 | 234.52 |
| 2005-10-05 | 1,199 | 1,199 | 1,172 | 1,175 | 40,830 | 241.72 |
| 2005-10-04 | 1,182 | 1,201 | 1,173 | 1,179 | 50,513 | 242.55 |
| 2005-10-03 | 1,159 | 1,164 | 1,152 | 1,164 | 24,158 | 239.46 |
| 2005-09-30 | 1,160 | 1,166 | 1,157 | 1,165 | 45,522 | 239.67 |
| 2005-09-29 | 1,174 | 1,181 | 1,157 | 1,170 | 50,613 | 240.69 |
| 2005-09-28 | 1,172 | 1,177 | 1,153 | 1,174 | 26,954 | 241.52 |
| 2005-09-27 | 1,185 | 1,186 | 1,173 | 1,174 | 23,759 | 241.52 |
| 2005-09-26 | 1,176 | 1,192 | 1,161 | 1,182 | 40,730 | 243.16 |
| 2005-09-22 | 1,160 | 1,160 | 1,150 | 1,156 | 39,332 | 237.81 |
| 2005-09-21 | 1,154 | 1,161 | 1,150 | 1,160 | 50,114 | 238.64 |
| 2005-09-20 | 1,155 | 1,172 | 1,150 | 1,150 | 45,621 | 236.58 |
| 2005-09-16 | 1,143 | 1,151 | 1,137 | 1,148 | 42,926 | 236.17 |
| 2005-09-15 | 1,132 | 1,144 | 1,132 | 1,133 | 33,842 | 233.08 |
| 2005-09-14 | 1,134 | 1,140 | 1,133 | 1,138 | 33,143 | 234.11 |
| 2005-09-13 | 1,130 | 1,133 | 1,124 | 1,128 | 26,155 | 232.05 |
| 2005-09-12 | 1,139 | 1,140 | 1,118 | 1,125 | 27,752 | 231.44 |
| 2005-09-09 | 1,117 | 1,122 | 1,105 | 1,119 | 41,728 | 230.20 |
| 2005-09-08 | 1,110 | 1,117 | 1,090 | 1,108 | 39,831 | 227.94 |
| 2005-09-07 | 1,127 | 1,131 | 1,105 | 1,108 | 19,866 | 227.94 |
| 2005-09-06 | 1,127 | 1,139 | 1,104 | 1,104 | 35,738 | 227.12 |
| 2005-09-05 | 1,137 | 1,140 | 1,127 | 1,134 | 30,547 | 233.29 |
| 2005-09-02 | 1,117 | 1,130 | 1,110 | 1,125 | 41,728 | 231.44 |
| 2005-09-01 | 1,091 | 1,117 | 1,091 | 1,107 | 48,916 | 227.73 |
| 2005-08-31 | 1,092 | 1,092 | 1,081 | 1,081 | 26,954 | 222.38 |
| 2005-08-30 | 1,091 | 1,092 | 1,082 | 1,088 | 24,957 | 223.82 |
| 2005-08-29 | 1,090 | 1,090 | 1,072 | 1,081 | 32,444 | 222.38 |
| 2005-08-26 | 1,103 | 1,110 | 1,086 | 1,087 | 22,861 | 223.62 |
| 2005-08-25 | 1,106 | 1,106 | 1,090 | 1,101 | 25,556 | 226.50 |
| 2005-08-24 | 1,120 | 1,125 | 1,105 | 1,112 | 14,575 | 228.76 |
| 2005-08-23 | 1,128 | 1,128 | 1,108 | 1,119 | 31,645 | 230.20 |
| 2005-08-22 | 1,122 | 1,122 | 1,114 | 1,120 | 21,164 | 230.41 |
| 2005-08-19 | 1,120 | 1,122 | 1,107 | 1,112 | 15,673 | 228.76 |
| 2005-08-18 | 1,123 | 1,123 | 1,107 | 1,119 | 14,475 | 230.20 |
| 2005-08-17 | 1,120 | 1,128 | 1,094 | 1,122 | 44,523 | 230.82 |
| 2005-08-16 | 1,127 | 1,129 | 1,108 | 1,120 | 19,267 | 230.41 |
| 2005-08-15 | 1,132 | 1,132 | 1,113 | 1,126 | 24,258 | 231.64 |
| 2005-08-12 | 1,132 | 1,136 | 1,123 | 1,123 | 18,668 | 231.02 |
| 2005-08-11 | 1,130 | 1,131 | 1,117 | 1,127 | 35,639 | 231.85 |
| 2005-08-10 | 1,082 | 1,112 | 1,082 | 1,102 | 41,329 | 226.70 |
| 2005-08-09 | 1,071 | 1,091 | 1,067 | 1,086 | 34,141 | 223.41 |
| 2005-08-08 | 1,043 | 1,082 | 1,034 | 1,080 | 50,313 | 222.18 |
| 2005-08-05 | 1,098 | 1,102 | 1,083 | 1,083 | 45,621 | 222.80 |
| 2005-08-04 | 1,120 | 1,120 | 1,090 | 1,098 | 39,831 | 225.88 |
| 2005-08-03 | 1,112 | 1,119 | 1,112 | 1,114 | 17,769 | 229.17 |
| 2005-08-02 | 1,104 | 1,118 | 1,104 | 1,116 | 25,756 | 229.58 |
| 2005-08-01 | 1,107 | 1,122 | 1,107 | 1,116 | 59,298 | 229.58 |
| 2005-07-29 | 1,138 | 1,142 | 1,127 | 1,127 | 71,177 | 231.85 |
| 2005-07-28 | 1,142 | 1,147 | 1,139 | 1,139 | 30,947 | 234.32 |
| 2005-07-27 | 1,136 | 1,151 | 1,133 | 1,141 | 73,473 | 234.73 |
| 2005-07-26 | 1,142 | 1,142 | 1,129 | 1,132 | 31,346 | 232.88 |
| 2005-07-25 | 1,121 | 1,135 | 1,119 | 1,127 | 56,503 | 231.85 |
| 2005-07-22 | 1,112 | 1,159 | 1,100 | 1,119 | 144,351 | 230.20 |
| 2005-07-21 | 1,097 | 1,121 | 1,094 | 1,100 | 91,742 | 226.29 |
| 2005-07-20 | 1,082 | 1,100 | 1,082 | 1,087 | 91,442 | 223.62 |
| 2005-07-19 | 1,072 | 1,088 | 1,072 | 1,075 | 49,914 | 221.15 |
| 2005-07-15 | 1,056 | 1,069 | 1,053 | 1,062 | 47,718 | 218.48 |
| 2005-07-14 | 1,048 | 1,057 | 1,044 | 1,050 | 20,664 | 216.01 |
| 2005-07-13 | 1,046 | 1,051 | 1,042 | 1,048 | 23,060 | 215.60 |
| 2005-07-12 | 1,049 | 1,052 | 1,042 | 1,046 | 31,346 | 215.18 |
| 2005-07-11 | 1,049 | 1,050 | 1,047 | 1,049 | 19,466 | 215.80 |
| 2005-07-08 | 1,042 | 1,048 | 1,042 | 1,046 | 23,360 | 215.18 |
| 2005-07-07 | 1,044 | 1,048 | 1,044 | 1,047 | 22,761 | 215.39 |
| 2005-07-06 | 1,052 | 1,052 | 1,042 | 1,044 | 30,248 | 214.77 |
| 2005-07-05 | 1,048 | 1,053 | 1,044 | 1,048 | 24,358 | 215.60 |
| 2005-07-04 | 1,045 | 1,052 | 1,044 | 1,052 | 20,365 | 216.42 |
| 2005-07-01 | 1,050 | 1,050 | 1,042 | 1,044 | 16,771 | 214.77 |
| 2005-06-30 | 1,052 | 1,052 | 1,040 | 1,043 | 12,978 | 214.57 |
| 2005-06-29 | 1,044 | 1,052 | 1,043 | 1,048 | 17,370 | 215.60 |
| 2005-06-28 | 1,047 | 1,047 | 1,032 | 1,043 | 19,267 | 214.57 |
| 2005-06-27 | 1,047 | 1,047 | 1,033 | 1,043 | 33,143 | 214.57 |
| 2005-06-24 | 1,047 | 1,052 | 1,037 | 1,052 | 27,852 | 216.42 |
| 2005-06-23 | 1,060 | 1,061 | 1,051 | 1,052 | 27,253 | 216.42 |
| 2005-06-22 | 1,059 | 1,060 | 1,042 | 1,060 | 23,260 | 218.06 |
| 2005-06-21 | 1,064 | 1,067 | 1,056 | 1,059 | 33,742 | 217.86 |
| 2005-06-20 | 1,057 | 1,062 | 1,054 | 1,057 | 21,762 | 217.45 |
| 2005-06-17 | 1,052 | 1,057 | 1,052 | 1,052 | 23,160 | 216.42 |
| 2005-06-16 | 1,058 | 1,059 | 1,048 | 1,052 | 19,167 | 216.42 |
| 2005-06-15 | 1,050 | 1,054 | 1,038 | 1,046 | 66,086 | 215.18 |
| 2005-06-14 | 1,057 | 1,061 | 1,051 | 1,054 | 41,628 | 216.83 |
| 2005-06-13 | 1,058 | 1,060 | 1,055 | 1,057 | 26,255 | 217.45 |
| 2005-06-10 | 1,041 | 1,049 | 1,027 | 1,046 | 49,914 | 215.18 |
| 2005-06-09 | 1,053 | 1,057 | 1,027 | 1,030 | 62,892 | 211.89 |
| 2005-06-08 | 1,056 | 1,065 | 1,052 | 1,052 | 61,694 | 216.42 |
| 2005-06-07 | 1,073 | 1,073 | 1,056 | 1,057 | 46,919 | 217.45 |
| 2005-06-06 | 1,060 | 1,066 | 1,058 | 1,063 | 44,623 | 218.68 |
| 2005-06-03 | 1,057 | 1,057 | 1,047 | 1,050 | 18,867 | 216.01 |
| 2005-06-02 | 1,052 | 1,061 | 1,050 | 1,055 | 65,088 | 217.04 |
| 2005-06-01 | 1,042 | 1,052 | 1,040 | 1,051 | 37,735 | 216.21 |
| 2005-05-31 | 1,047 | 1,053 | 1,033 | 1,047 | 35,040 | 215.39 |
| 2005-05-30 | 1,032 | 1,051 | 1,032 | 1,048 | 15,174 | 215.60 |
| 2005-05-27 | 1,035 | 1,043 | 1,027 | 1,032 | 26,355 | 212.30 |
| 2005-05-26 | 1,041 | 1,044 | 1,030 | 1,040 | 28,451 | 213.95 |
| 2005-05-25 | 1,056 | 1,056 | 1,039 | 1,044 | 37,036 | 214.77 |
| 2005-05-24 | 1,056 | 1,064 | 1,037 | 1,051 | 48,816 | 216.21 |
| 2005-05-23 | 1,042 | 1,056 | 1,033 | 1,056 | 37,535 | 217.24 |
| 2005-05-20 | 1,034 | 1,058 | 1,033 | 1,033 | 84,155 | 212.51 |
| 2005-05-19 | 1,022 | 1,033 | 1,017 | 1,032 | 63,491 | 212.30 |
| 2005-05-18 | 1,022 | 1,023 | 1,012 | 1,021 | 60,695 | 210.04 |
| 2005-05-17 | 1,022 | 1,031 | 1,011 | 1,017 | 74,871 | 209.22 |
| 2005-05-16 | 1,009 | 1,016 | 1,005 | 1,008 | 21,164 | 207.37 |
| 2005-05-13 | 1,003 | 1,014 | 1,002 | 1,012 | 14,675 | 208.19 |
| 2005-05-12 | 1,011 | 1,013 | 1,002 | 1,003 | 30,747 | 206.34 |
| 2005-05-11 | 1,004 | 1,014 | 1,003 | 1,014 | 18,568 | 208.60 |
| 2005-05-10 | 1,022 | 1,022 | 1,005 | 1,018 | 51,511 | 209.42 |
| 2005-05-09 | 1,019 | 1,020 | 1,002 | 1,012 | 71,377 | 208.19 |
| 2005-05-06 | 992 | 992 | 977 | 991 | 16,172 | 203.87 |
| 2005-05-02 | 968 | 984 | 960 | 984 | 13,976 | 202.43 |
| 2005-04-28 | 962 | 975 | 952 | 968 | 11,979 | 199.14 |
| 2005-04-27 | 962 | 971 | 955 | 961 | 17,470 | 197.70 |
| 2005-04-26 | 971 | 972 | 961 | 967 | 10,682 | 198.93 |
| 2005-04-25 | 969 | 974 | 960 | 960 | 13,976 | 197.49 |
| 2005-04-22 | 963 | 972 | 957 | 969 | 15,074 | 199.34 |
| 2005-04-21 | 965 | 965 | 947 | 962 | 18,468 | 197.90 |
| 2005-04-20 | 962 | 988 | 953 | 965 | 31,446 | 198.52 |
| 2005-04-19 | 941 | 957 | 928 | 957 | 27,752 | 196.88 |
| 2005-04-18 | 963 | 963 | 924 | 927 | 34,540 | 190.70 |
| 2005-04-15 | 975 | 976 | 960 | 963 | 24,458 | 198.11 |
| 2005-04-14 | 982 | 982 | 959 | 979 | 19,866 | 201.40 |
| 2005-04-13 | 977 | 990 | 977 | 982 | 19,666 | 202.02 |
| 2005-04-12 | 983 | 992 | 980 | 987 | 17,470 | 203.05 |
| 2005-04-11 | 1,001 | 1,001 | 982 | 983 | 22,861 | 202.22 |
| 2005-04-08 | 981 | 996 | 981 | 996 | 33,842 | 204.90 |
| 2005-04-07 | 974 | 981 | 957 | 981 | 30,647 | 201.81 |
| 2005-04-06 | 969 | 975 | 967 | 974 | 21,663 | 200.37 |
| 2005-04-05 | 975 | 975 | 958 | 971 | 22,761 | 199.76 |
| 2005-04-04 | 972 | 974 | 971 | 973 | 25,756 | 200.17 |
| 2005-04-01 | 962 | 974 | 956 | 972 | 27,952 | 199.96 |
| 2005-03-31 | 952 | 972 | 952 | 972 | 12,978 | 199.96 |
| 2005-03-30 | 958 | 966 | 950 | 952 | 21,563 | 195.85 |
| 2005-03-29 | 967 | 969 | 958 | 959 | 22,761 | 197.29 |
| 2005-03-28 | 962 | 976 | 958 | 967 | 17,170 | 198.93 |
| 2005-03-25 | 979 | 989 | 977 | 982 | 43,824 | 202.02 |
| 2005-03-24 | 1,012 | 1,012 | 995 | 999 | 33,442 | 205.52 |
| 2005-03-23 | 1,010 | 1,011 | 998 | 1,003 | 52,410 | 206.34 |
| 2005-03-22 | 999 | 1,005 | 996 | 1,002 | 71,776 | 206.13 |
| 2005-03-18 | 996 | 999 | 992 | 995 | 49,016 | 204.69 |
| 2005-03-17 | 991 | 997 | 985 | 995 | 62,293 | 204.69 |
| 2005-03-16 | 974 | 982 | 969 | 981 | 40,730 | 201.81 |
| 2005-03-15 | 975 | 987 | 965 | 973 | 46,420 | 200.17 |
| 2005-03-14 | 972 | 976 | 968 | 968 | 32,843 | 199.14 |
| 2005-03-11 | 974 | 974 | 966 | 971 | 42,826 | 199.76 |
| 2005-03-10 | 976 | 982 | 964 | 964 | 28,151 | 198.32 |
| 2005-03-09 | 975 | 986 | 961 | 976 | 57,501 | 200.78 |
| 2005-03-08 | 957 | 981 | 953 | 975 | 89,446 | 200.58 |
| 2005-03-07 | 961 | 961 | 951 | 957 | 24,558 | 196.88 |
| 2005-03-04 | 950 | 951 | 938 | 950 | 49,814 | 195.44 |
| 2005-03-03 | 931 | 952 | 929 | 944 | 86,152 | 194.20 |
| 2005-03-02 | 922 | 931 | 918 | 925 | 50,114 | 190.29 |
| 2005-03-01 | 918 | 921 | 908 | 918 | 44,224 | 188.85 |
| 2005-02-28 | 915 | 920 | 906 | 908 | 28,151 | 186.79 |
| 2005-02-25 | 905 | 912 | 904 | 905 | 31,346 | 186.18 |
| 2005-02-24 | 893 | 910 | 890 | 899 | 25,256 | 184.94 |
| 2005-02-23 | 900 | 900 | 883 | 892 | 31,645 | 183.50 |
| 2005-02-22 | 902 | 908 | 895 | 895 | 26,155 | 184.12 |
| 2005-02-21 | 921 | 921 | 898 | 898 | 44,124 | 184.74 |
| 2005-02-18 | 890 | 908 | 888 | 899 | 30,448 | 184.94 |
| 2005-02-17 | 900 | 900 | 873 | 893 | 40,530 | 183.71 |
| 2005-02-16 | 927 | 928 | 899 | 907 | 34,940 | 186.59 |
| 2005-02-15 | 932 | 932 | 917 | 926 | 31,845 | 190.50 |
| 2005-02-14 | 932 | 932 | 926 | 926 | 33,442 | 190.50 |
| 2005-02-10 | 934 | 936 | 917 | 930 | 33,842 | 191.32 |
| 2005-02-09 | 930 | 942 | 922 | 934 | 18,668 | 192.14 |
| 2005-02-08 | 933 | 936 | 929 | 930 | 15,274 | 191.32 |
| 2005-02-07 | 922 | 946 | 922 | 933 | 53,308 | 191.94 |
| 2005-02-04 | 935 | 935 | 925 | 931 | 19,766 | 191.53 |
| 2005-02-03 | 930 | 934 | 924 | 933 | 29,050 | 191.94 |
| 2005-02-02 | 927 | 936 | 924 | 931 | 34,441 | 191.53 |
| 2005-02-01 | 932 | 932 | 916 | 932 | 59,897 | 191.73 |
| 2005-01-31 | 915 | 933 | 915 | 932 | 38,334 | 191.73 |
| 2005-01-28 | 927 | 940 | 917 | 925 | 48,117 | 190.29 |
| 2005-01-27 | 931 | 942 | 926 | 942 | 45,022 | 193.79 |
| 2005-01-26 | 932 | 932 | 922 | 930 | 25,556 | 191.32 |
| 2005-01-25 | 932 | 937 | 924 | 932 | 31,346 | 191.73 |
| 2005-01-24 | 917 | 936 | 908 | 926 | 49,614 | 190.50 |
| 2005-01-21 | 907 | 917 | 898 | 910 | 38,534 | 187.21 |
| 2005-01-20 | 892 | 908 | 891 | 903 | 30,647 | 185.77 |
| 2005-01-19 | 909 | 912 | 902 | 908 | 34,341 | 186.79 |
| 2005-01-18 | 915 | 915 | 893 | 899 | 34,241 | 184.94 |
| 2005-01-17 | 890 | 912 | 890 | 906 | 45,422 | 186.38 |
| 2005-01-14 | 884 | 892 | 869 | 889 | 24,158 | 182.89 |
| 2005-01-13 | 890 | 890 | 871 | 880 | 18,069 | 181.03 |
| 2005-01-12 | 902 | 902 | 882 | 890 | 40,231 | 183.09 |
| 2005-01-11 | 871 | 900 | 871 | 900 | 65,487 | 185.15 |
| 2005-01-07 | 864 | 873 | 862 | 869 | 32,544 | 178.77 |
| 2005-01-06 | 853 | 871 | 852 | 861 | 23,759 | 177.13 |
| 2005-01-05 | 860 | 860 | 851 | 852 | 30,048 | 175.27 |
| 2005-01-04 | 851 | 861 | 847 | 861 | 24,957 | 177.13 |
分割・併合履歴 ： [2013-06-26]1株→4株 [2010-06-18]1株→0.988株 [2010-03-29]1株→1.23株 [2003-03-26]1株→2株
