9856 (株)ケーユーホールディングス 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 | 1,850 | 1,850 | 1,830 | 1,845 | 2,500 | 461.25 |
| 2005-12-29 | 1,849 | 1,890 | 1,820 | 1,870 | 19,300 | 467.50 |
| 2005-12-28 | 1,830 | 1,870 | 1,830 | 1,850 | 13,600 | 462.50 |
| 2005-12-27 | 1,878 | 1,878 | 1,800 | 1,811 | 8,400 | 452.75 |
| 2005-12-26 | 1,918 | 1,918 | 1,895 | 1,895 | 4,500 | 473.75 |
| 2005-12-22 | 1,853 | 1,904 | 1,851 | 1,888 | 7,500 | 472 |
| 2005-12-21 | 1,911 | 1,920 | 1,899 | 1,899 | 12,900 | 474.75 |
| 2005-12-20 | 1,900 | 1,900 | 1,860 | 1,900 | 18,300 | 475 |
| 2005-12-19 | 1,830 | 1,900 | 1,827 | 1,900 | 18,700 | 475 |
| 2005-12-16 | 1,790 | 1,810 | 1,780 | 1,810 | 6,600 | 452.50 |
| 2005-12-15 | 1,760 | 1,780 | 1,751 | 1,780 | 6,200 | 445 |
| 2005-12-14 | 1,768 | 1,770 | 1,680 | 1,760 | 6,600 | 440 |
| 2005-12-13 | 1,747 | 1,760 | 1,715 | 1,755 | 5,900 | 438.75 |
| 2005-12-12 | 1,748 | 1,748 | 1,712 | 1,745 | 4,900 | 436.25 |
| 2005-12-09 | 1,700 | 1,704 | 1,661 | 1,704 | 5,200 | 426 |
| 2005-12-08 | 1,663 | 1,680 | 1,660 | 1,660 | 3,800 | 415 |
| 2005-12-07 | 1,669 | 1,680 | 1,662 | 1,663 | 1,900 | 415.75 |
| 2005-12-06 | 1,681 | 1,681 | 1,642 | 1,660 | 4,100 | 415 |
| 2005-12-05 | 1,630 | 1,640 | 1,627 | 1,628 | 6,300 | 407 |
| 2005-12-02 | 1,630 | 1,630 | 1,625 | 1,628 | 6,200 | 407 |
| 2005-12-01 | 1,628 | 1,630 | 1,612 | 1,630 | 5,700 | 407.50 |
| 2005-11-30 | 1,639 | 1,639 | 1,620 | 1,620 | 1,400 | 405 |
| 2005-11-29 | 1,601 | 1,639 | 1,600 | 1,630 | 2,900 | 407.50 |
| 2005-11-28 | 1,640 | 1,643 | 1,611 | 1,611 | 4,000 | 402.75 |
| 2005-11-25 | 1,645 | 1,645 | 1,620 | 1,620 | 4,100 | 405 |
| 2005-11-24 | 1,640 | 1,640 | 1,612 | 1,631 | 2,200 | 407.75 |
| 2005-11-22 | 1,664 | 1,664 | 1,611 | 1,640 | 2,300 | 410 |
| 2005-11-21 | 1,661 | 1,661 | 1,660 | 1,660 | 1,900 | 415 |
| 2005-11-18 | 1,681 | 1,681 | 1,656 | 1,660 | 1,200 | 415 |
| 2005-11-17 | 1,656 | 1,656 | 1,650 | 1,651 | 600 | 412.75 |
| 2005-11-16 | 1,652 | 1,680 | 1,652 | 1,680 | 1,100 | 420 |
| 2005-11-15 | 1,672 | 1,672 | 1,650 | 1,650 | 2,500 | 412.50 |
| 2005-11-14 | 1,700 | 1,710 | 1,685 | 1,685 | 800 | 421.25 |
| 2005-11-11 | 1,689 | 1,700 | 1,675 | 1,700 | 1,800 | 425 |
| 2005-11-10 | 1,700 | 1,700 | 1,689 | 1,689 | 2,600 | 422.25 |
| 2005-11-09 | 1,711 | 1,711 | 1,701 | 1,701 | 2,600 | 425.25 |
| 2005-11-08 | 1,700 | 1,713 | 1,680 | 1,711 | 8,700 | 427.75 |
| 2005-11-07 | 1,699 | 1,699 | 1,660 | 1,680 | 2,900 | 420 |
| 2005-11-04 | 1,680 | 1,680 | 1,660 | 1,670 | 5,200 | 417.50 |
| 2005-11-02 | 1,686 | 1,686 | 1,655 | 1,680 | 5,600 | 420 |
| 2005-11-01 | 1,679 | 1,695 | 1,679 | 1,685 | 5,900 | 421.25 |
| 2005-10-31 | 1,680 | 1,680 | 1,650 | 1,679 | 3,600 | 419.75 |
| 2005-10-28 | 1,679 | 1,679 | 1,640 | 1,650 | 1,000 | 412.50 |
| 2005-10-27 | 1,631 | 1,650 | 1,592 | 1,650 | 5,500 | 412.50 |
| 2005-10-26 | 1,660 | 1,660 | 1,630 | 1,630 | 2,400 | 407.50 |
| 2005-10-25 | 1,620 | 1,620 | 1,570 | 1,614 | 3,900 | 403.50 |
| 2005-10-24 | 1,634 | 1,635 | 1,590 | 1,590 | 2,800 | 397.50 |
| 2005-10-21 | 1,662 | 1,662 | 1,632 | 1,632 | 1,500 | 408 |
| 2005-10-20 | 1,620 | 1,760 | 1,580 | 1,715 | 11,500 | 428.75 |
| 2005-10-19 | 1,700 | 1,700 | 1,640 | 1,650 | 1,500 | 412.50 |
| 2005-10-18 | 1,654 | 1,700 | 1,600 | 1,700 | 12,600 | 425 |
| 2005-10-17 | 1,549 | 1,690 | 1,549 | 1,690 | 16,000 | 422.50 |
| 2005-10-14 | 1,530 | 1,550 | 1,530 | 1,550 | 6,600 | 387.50 |
| 2005-10-13 | 1,550 | 1,560 | 1,535 | 1,535 | 3,800 | 383.75 |
| 2005-10-12 | 1,550 | 1,550 | 1,520 | 1,530 | 3,000 | 382.50 |
| 2005-10-11 | 1,500 | 1,505 | 1,500 | 1,505 | 3,200 | 376.25 |
| 2005-10-07 | 1,489 | 1,500 | 1,487 | 1,500 | 1,500 | 375 |
| 2005-10-06 | 1,500 | 1,500 | 1,489 | 1,490 | 1,900 | 372.50 |
| 2005-10-05 | 1,550 | 1,550 | 1,501 | 1,501 | 3,900 | 375.25 |
| 2005-10-04 | 1,490 | 1,600 | 1,490 | 1,590 | 7,800 | 397.50 |
| 2005-10-03 | 1,460 | 1,470 | 1,460 | 1,470 | 500 | 367.50 |
| 2005-09-30 | 1,460 | 1,470 | 1,455 | 1,460 | 4,400 | 365 |
| 2005-09-29 | 1,472 | 1,472 | 1,455 | 1,460 | 5,500 | 365 |
| 2005-09-28 | 1,500 | 1,510 | 1,450 | 1,480 | 13,400 | 370 |
| 2005-09-27 | 1,500 | 1,510 | 1,475 | 1,499 | 2,400 | 374.75 |
| 2005-09-26 | 1,509 | 1,575 | 1,509 | 1,525 | 8,400 | 381.25 |
| 2005-09-22 | 1,480 | 1,491 | 1,478 | 1,491 | 9,600 | 372.75 |
| 2005-09-21 | 1,460 | 1,479 | 1,460 | 1,479 | 8,900 | 369.75 |
| 2005-09-20 | 1,450 | 1,455 | 1,450 | 1,455 | 3,500 | 363.75 |
| 2005-09-16 | 1,435 | 1,441 | 1,435 | 1,440 | 3,600 | 360 |
| 2005-09-15 | 1,430 | 1,438 | 1,430 | 1,431 | 2,000 | 357.75 |
| 2005-09-14 | 1,439 | 1,440 | 1,420 | 1,424 | 2,500 | 356 |
| 2005-09-13 | 1,420 | 1,422 | 1,419 | 1,422 | 1,900 | 355.50 |
| 2005-09-12 | 1,402 | 1,419 | 1,402 | 1,419 | 2,100 | 354.75 |
| 2005-09-09 | 1,399 | 1,417 | 1,397 | 1,417 | 1,000 | 354.25 |
| 2005-09-08 | 1,450 | 1,450 | 1,396 | 1,399 | 7,200 | 349.75 |
| 2005-09-07 | 1,445 | 1,449 | 1,436 | 1,439 | 2,700 | 359.75 |
| 2005-09-06 | 1,423 | 1,445 | 1,423 | 1,429 | 4,400 | 357.25 |
| 2005-09-05 | 1,438 | 1,438 | 1,418 | 1,418 | 1,600 | 354.50 |
| 2005-09-02 | 1,401 | 1,420 | 1,400 | 1,418 | 5,100 | 354.50 |
| 2005-09-01 | 1,410 | 1,415 | 1,400 | 1,400 | 10,000 | 350 |
| 2005-08-31 | 1,431 | 1,431 | 1,414 | 1,420 | 1,800 | 355 |
| 2005-08-30 | 1,440 | 1,444 | 1,420 | 1,444 | 5,100 | 361 |
| 2005-08-29 | 1,470 | 1,480 | 1,450 | 1,450 | 7,500 | 362.50 |
| 2005-08-26 | 1,489 | 1,492 | 1,475 | 1,475 | 6,000 | 368.75 |
| 2005-08-25 | 1,500 | 1,500 | 1,470 | 1,480 | 5,200 | 370 |
| 2005-08-24 | 1,482 | 1,500 | 1,476 | 1,490 | 16,400 | 372.50 |
| 2005-08-23 | 1,477 | 1,500 | 1,470 | 1,482 | 23,100 | 370.50 |
| 2005-08-22 | 1,464 | 1,465 | 1,453 | 1,465 | 14,500 | 366.25 |
| 2005-08-19 | 1,420 | 1,460 | 1,400 | 1,450 | 22,200 | 362.50 |
| 2005-08-18 | 1,340 | 1,351 | 1,340 | 1,350 | 2,000 | 337.50 |
| 2005-08-17 | 1,340 | 1,351 | 1,340 | 1,351 | 400 | 337.75 |
| 2005-08-16 | 1,351 | 1,351 | 1,345 | 1,345 | 3,300 | 336.25 |
| 2005-08-15 | 1,352 | 1,352 | 1,351 | 1,351 | 2,500 | 337.75 |
| 2005-08-12 | 1,341 | 1,341 | 1,340 | 1,340 | 2,000 | 335 |
| 2005-08-11 | 1,349 | 1,349 | 1,340 | 1,340 | 300 | 335 |
| 2005-08-10 | 1,320 | 1,350 | 1,320 | 1,324 | 4,400 | 331 |
| 2005-08-09 | 1,320 | 1,320 | 1,303 | 1,320 | 4,400 | 330 |
| 2005-08-08 | 1,319 | 1,333 | 1,316 | 1,327 | 2,400 | 331.75 |
| 2005-08-05 | 1,365 | 1,365 | 1,358 | 1,358 | 1,000 | 339.50 |
| 2005-08-04 | 1,393 | 1,393 | 1,369 | 1,369 | 6,000 | 342.25 |
| 2005-08-03 | 1,361 | 1,375 | 1,361 | 1,369 | 6,100 | 342.25 |
| 2005-08-02 | 1,338 | 1,380 | 1,330 | 1,350 | 18,300 | 337.50 |
| 2005-08-01 | 1,338 | 1,338 | 1,338 | 1,338 | 1,200 | 334.50 |
| 2005-07-29 | 1,336 | 1,338 | 1,332 | 1,338 | 2,900 | 334.50 |
| 2005-07-28 | 1,329 | 1,332 | 1,326 | 1,332 | 700 | 333 |
| 2005-07-27 | 1,330 | 1,335 | 1,322 | 1,325 | 2,000 | 331.25 |
| 2005-07-26 | 1,337 | 1,337 | 1,320 | 1,322 | 2,700 | 330.50 |
| 2005-07-25 | 1,337 | 1,338 | 1,330 | 1,338 | 8,500 | 334.50 |
| 2005-07-22 | 1,330 | 1,334 | 1,330 | 1,334 | 6,200 | 333.50 |
| 2005-07-21 | 1,325 | 1,330 | 1,320 | 1,325 | 3,400 | 331.25 |
| 2005-07-20 | 1,320 | 1,325 | 1,320 | 1,325 | 2,500 | 331.25 |
| 2005-07-19 | 1,330 | 1,330 | 1,330 | 1,330 | 4,200 | 332.50 |
| 2005-07-15 | 1,321 | 1,325 | 1,320 | 1,320 | 1,400 | 330 |
| 2005-07-14 | 1,336 | 1,336 | 1,325 | 1,325 | 2,300 | 331.25 |
| 2005-07-13 | 1,350 | 1,350 | 1,321 | 1,325 | 12,900 | 331.25 |
| 2005-07-12 | 1,329 | 1,330 | 1,325 | 1,330 | 4,100 | 332.50 |
| 2005-07-11 | 1,330 | 1,332 | 1,330 | 1,330 | 6,100 | 332.50 |
| 2005-07-08 | 1,325 | 1,330 | 1,320 | 1,330 | 5,600 | 332.50 |
| 2005-07-07 | 1,320 | 1,320 | 1,320 | 1,320 | 3,500 | 330 |
| 2005-07-06 | 1,315 | 1,320 | 1,307 | 1,320 | 1,000 | 330 |
| 2005-07-05 | 1,317 | 1,317 | 1,311 | 1,311 | 900 | 327.75 |
| 2005-07-04 | 1,310 | 1,325 | 1,306 | 1,325 | 3,200 | 331.25 |
| 2005-07-01 | 1,315 | 1,315 | 1,310 | 1,310 | 1,700 | 327.50 |
| 2005-06-30 | 1,317 | 1,320 | 1,317 | 1,320 | 400 | 330 |
| 2005-06-29 | 1,317 | 1,317 | 1,306 | 1,306 | 200 | 326.50 |
| 2005-06-28 | 1,317 | 1,317 | 1,301 | 1,317 | 1,100 | 329.25 |
| 2005-06-27 | 1,329 | 1,329 | 1,317 | 1,317 | 2,500 | 329.25 |
| 2005-06-24 | 1,317 | 1,317 | 1,317 | 1,317 | 200 | 329.25 |
| 2005-06-23 | 1,317 | 1,317 | 1,317 | 1,317 | 200 | 329.25 |
| 2005-06-22 | 1,329 | 1,329 | 1,321 | 1,321 | 1,100 | 330.25 |
| 2005-06-21 | 1,315 | 1,325 | 1,315 | 1,324 | 1,400 | 331 |
| 2005-06-20 | 1,314 | 1,314 | 1,310 | 1,310 | 600 | 327.50 |
| 2005-06-17 | 1,297 | 1,320 | 1,295 | 1,295 | 2,000 | 323.75 |
| 2005-06-16 | 1,300 | 1,305 | 1,300 | 1,300 | 600 | 325 |
| 2005-06-15 | 1,291 | 1,291 | 1,291 | 1,291 | 200 | 322.75 |
| 2005-06-14 | 1,308 | 1,308 | 1,308 | 1,308 | 200 | 327 |
| 2005-06-13 | 1,285 | 1,300 | 1,285 | 1,288 | 1,400 | 322 |
| 2005-06-10 | 1,290 | 1,300 | 1,290 | 1,298 | 1,500 | 324.50 |
| 2005-06-09 | 1,292 | 1,312 | 1,290 | 1,312 | 1,100 | 328 |
| 2005-06-08 | 1,334 | 1,334 | 1,281 | 1,281 | 1,200 | 320.25 |
| 2005-06-07 | 1,302 | 1,334 | 1,301 | 1,334 | 2,400 | 333.50 |
| 2005-06-06 | 1,338 | 1,338 | 1,302 | 1,302 | 3,600 | 325.50 |
| 2005-06-03 | 1,285 | 1,300 | 1,280 | 1,300 | 400 | 325 |
| 2005-06-02 | 1,275 | 1,300 | 1,265 | 1,265 | 1,100 | 316.25 |
| 2005-06-01 | 1,260 | 1,275 | 1,255 | 1,275 | 700 | 318.75 |
| 2005-05-31 | 1,275 | 1,275 | 1,275 | 1,275 | 300 | 318.75 |
| 2005-05-30 | 1,300 | 1,300 | 1,230 | 1,256 | 1,700 | 314 |
| 2005-05-27 | 1,285 | 1,285 | 1,284 | 1,285 | 1,300 | 321.25 |
| 2005-05-26 | 1,250 | 1,250 | 1,244 | 1,250 | 2,200 | 312.50 |
| 2005-05-25 | 1,349 | 1,349 | 1,260 | 1,285 | 3,600 | 321.25 |
| 2005-05-24 | 1,330 | 1,330 | 1,329 | 1,329 | 200 | 332.25 |
| 2005-05-23 | 1,310 | 1,330 | 1,290 | 1,330 | 1,500 | 332.50 |
| 2005-05-19 | 1,285 | 1,324 | 1,285 | 1,285 | 1,500 | 321.25 |
| 2005-05-18 | 1,285 | 1,285 | 1,285 | 1,285 | 200 | 321.25 |
| 2005-05-17 | 1,330 | 1,330 | 1,270 | 1,280 | 1,200 | 320 |
| 2005-05-16 | 1,345 | 1,345 | 1,330 | 1,330 | 2,500 | 332.50 |
| 2005-05-13 | 1,325 | 1,345 | 1,325 | 1,345 | 200 | 336.25 |
| 2005-05-12 | 1,344 | 1,344 | 1,325 | 1,325 | 400 | 331.25 |
| 2005-05-11 | 1,326 | 1,326 | 1,304 | 1,326 | 500 | 331.50 |
| 2005-05-10 | 1,333 | 1,360 | 1,333 | 1,339 | 3,000 | 334.75 |
| 2005-05-09 | 1,348 | 1,359 | 1,331 | 1,332 | 5,100 | 333 |
| 2005-05-06 | 1,360 | 1,360 | 1,348 | 1,348 | 400 | 337 |
| 2005-05-02 | 1,340 | 1,358 | 1,340 | 1,358 | 400 | 339.50 |
| 2005-04-28 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 345 |
| 2005-04-26 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 347.50 |
| 2005-04-25 | 1,400 | 1,400 | 1,380 | 1,390 | 1,800 | 347.50 |
| 2005-04-22 | 1,350 | 1,368 | 1,350 | 1,365 | 500 | 341.25 |
| 2005-04-21 | 1,364 | 1,365 | 1,350 | 1,350 | 2,100 | 337.50 |
| 2005-04-20 | 1,355 | 1,375 | 1,351 | 1,375 | 900 | 343.75 |
| 2005-04-19 | 1,360 | 1,383 | 1,360 | 1,375 | 1,600 | 343.75 |
| 2005-04-18 | 1,360 | 1,360 | 1,355 | 1,360 | 900 | 340 |
| 2005-04-15 | 1,405 | 1,405 | 1,400 | 1,400 | 400 | 350 |
| 2005-04-14 | 1,405 | 1,405 | 1,405 | 1,405 | 100 | 351.25 |
| 2005-04-13 | 1,399 | 1,400 | 1,385 | 1,395 | 2,200 | 348.75 |
| 2005-04-12 | 1,400 | 1,400 | 1,396 | 1,400 | 800 | 350 |
| 2005-04-11 | 1,408 | 1,408 | 1,396 | 1,396 | 1,700 | 349 |
| 2005-04-08 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 352.50 |
| 2005-04-07 | 1,430 | 1,430 | 1,400 | 1,400 | 300 | 350 |
| 2005-04-06 | 1,400 | 1,400 | 1,400 | 1,400 | 2,200 | 350 |
| 2005-04-05 | 1,400 | 1,400 | 1,360 | 1,400 | 5,200 | 350 |
| 2005-04-04 | 1,406 | 1,407 | 1,405 | 1,405 | 3,300 | 351.25 |
| 2005-04-01 | 1,439 | 1,439 | 1,411 | 1,425 | 400 | 356.25 |
| 2005-03-31 | 1,439 | 1,439 | 1,437 | 1,439 | 1,500 | 359.75 |
| 2005-03-30 | 1,441 | 1,442 | 1,439 | 1,439 | 4,400 | 359.75 |
| 2005-03-29 | 1,444 | 1,444 | 1,422 | 1,441 | 6,300 | 360.25 |
| 2005-03-28 | 1,445 | 1,445 | 1,444 | 1,444 | 1,400 | 361 |
| 2005-03-25 | 1,481 | 1,481 | 1,430 | 1,450 | 3,900 | 362.50 |
| 2005-03-24 | 1,492 | 1,492 | 1,480 | 1,480 | 3,300 | 370 |
| 2005-03-23 | 1,492 | 1,492 | 1,451 | 1,492 | 7,000 | 373 |
| 2005-03-22 | 1,498 | 1,500 | 1,490 | 1,500 | 6,500 | 375 |
| 2005-03-18 | 1,493 | 1,499 | 1,490 | 1,498 | 9,200 | 374.50 |
| 2005-03-17 | 1,437 | 1,481 | 1,437 | 1,481 | 14,800 | 370.25 |
| 2005-03-16 | 1,425 | 1,438 | 1,424 | 1,437 | 5,200 | 359.25 |
| 2005-03-15 | 1,428 | 1,430 | 1,425 | 1,429 | 6,200 | 357.25 |
| 2005-03-14 | 1,414 | 1,414 | 1,400 | 1,408 | 1,800 | 352 |
| 2005-03-11 | 1,400 | 1,414 | 1,400 | 1,400 | 2,300 | 350 |
| 2005-03-10 | 1,402 | 1,424 | 1,402 | 1,424 | 600 | 356 |
| 2005-03-09 | 1,433 | 1,435 | 1,400 | 1,401 | 1,800 | 350.25 |
| 2005-03-08 | 1,399 | 1,420 | 1,393 | 1,393 | 1,600 | 348.25 |
| 2005-03-07 | 1,420 | 1,439 | 1,399 | 1,399 | 800 | 349.75 |
| 2005-03-04 | 1,401 | 1,401 | 1,400 | 1,400 | 300 | 350 |
| 2005-03-03 | 1,409 | 1,409 | 1,390 | 1,391 | 2,900 | 347.75 |
| 2005-03-02 | 1,410 | 1,410 | 1,410 | 1,410 | 1,300 | 352.50 |
| 2005-03-01 | 1,414 | 1,430 | 1,410 | 1,420 | 1,900 | 355 |
| 2005-02-28 | 1,420 | 1,439 | 1,409 | 1,410 | 2,300 | 352.50 |
| 2005-02-25 | 1,439 | 1,439 | 1,419 | 1,419 | 1,900 | 354.75 |
| 2005-02-24 | 1,400 | 1,410 | 1,400 | 1,400 | 2,700 | 350 |
| 2005-02-23 | 1,420 | 1,420 | 1,395 | 1,401 | 4,600 | 350.25 |
| 2005-02-22 | 1,399 | 1,435 | 1,399 | 1,435 | 11,500 | 358.75 |
| 2005-02-21 | 1,379 | 1,399 | 1,373 | 1,399 | 13,800 | 349.75 |
| 2005-02-18 | 1,340 | 1,379 | 1,340 | 1,379 | 4,600 | 344.75 |
| 2005-02-17 | 1,349 | 1,349 | 1,340 | 1,342 | 1,900 | 335.50 |
| 2005-02-16 | 1,354 | 1,354 | 1,346 | 1,354 | 800 | 338.50 |
| 2005-02-15 | 1,360 | 1,360 | 1,340 | 1,360 | 1,800 | 340 |
| 2005-02-14 | 1,370 | 1,379 | 1,340 | 1,360 | 2,900 | 340 |
| 2005-02-10 | 1,379 | 1,379 | 1,360 | 1,360 | 1,700 | 340 |
| 2005-02-09 | 1,350 | 1,375 | 1,350 | 1,370 | 4,100 | 342.50 |
| 2005-02-08 | 1,362 | 1,362 | 1,355 | 1,360 | 3,400 | 340 |
| 2005-02-07 | 1,367 | 1,367 | 1,362 | 1,362 | 600 | 340.50 |
| 2005-02-04 | 1,361 | 1,361 | 1,325 | 1,341 | 900 | 335.25 |
| 2005-02-03 | 1,384 | 1,385 | 1,360 | 1,360 | 2,500 | 340 |
| 2005-02-02 | 1,380 | 1,380 | 1,320 | 1,365 | 2,400 | 341.25 |
| 2005-02-01 | 1,370 | 1,370 | 1,360 | 1,370 | 3,600 | 342.50 |
| 2005-01-31 | 1,355 | 1,370 | 1,350 | 1,360 | 1,000 | 340 |
| 2005-01-28 | 1,355 | 1,355 | 1,305 | 1,336 | 1,500 | 334 |
| 2005-01-27 | 1,355 | 1,356 | 1,355 | 1,355 | 1,200 | 338.75 |
| 2005-01-26 | 1,360 | 1,365 | 1,355 | 1,355 | 2,900 | 338.75 |
| 2005-01-25 | 1,360 | 1,370 | 1,355 | 1,360 | 17,600 | 340 |
| 2005-01-24 | 1,296 | 1,330 | 1,296 | 1,320 | 2,700 | 330 |
| 2005-01-21 | 1,310 | 1,330 | 1,310 | 1,330 | 200 | 332.50 |
| 2005-01-20 | 1,332 | 1,334 | 1,310 | 1,310 | 2,900 | 327.50 |
| 2005-01-19 | 1,330 | 1,334 | 1,325 | 1,332 | 1,800 | 333 |
| 2005-01-18 | 1,309 | 1,330 | 1,309 | 1,330 | 3,800 | 332.50 |
| 2005-01-17 | 1,309 | 1,310 | 1,302 | 1,310 | 3,100 | 327.50 |
| 2005-01-14 | 1,300 | 1,309 | 1,269 | 1,309 | 5,000 | 327.25 |
| 2005-01-13 | 1,294 | 1,299 | 1,294 | 1,298 | 400 | 324.50 |
| 2005-01-12 | 1,281 | 1,284 | 1,281 | 1,284 | 900 | 321 |
| 2005-01-11 | 1,280 | 1,294 | 1,272 | 1,284 | 1,800 | 321 |
| 2005-01-07 | 1,270 | 1,279 | 1,269 | 1,269 | 2,400 | 317.25 |
| 2005-01-06 | 1,290 | 1,290 | 1,290 | 1,290 | 400 | 322.50 |
| 2005-01-05 | 1,284 | 1,290 | 1,284 | 1,285 | 1,400 | 321.25 |
分割・併合履歴 ： [2014-05-28]1株→2株 [2006-03-28]1株→2株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.1株
