9979 (株)大庄 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 | 1,841 | 1,855 | 1,840 | 1,840 | 15,400 | 1,840 |
| 2005-12-29 | 1,840 | 1,849 | 1,840 | 1,846 | 16,100 | 1,846 |
| 2005-12-28 | 1,837 | 1,842 | 1,831 | 1,837 | 31,400 | 1,837 |
| 2005-12-27 | 1,850 | 1,850 | 1,823 | 1,839 | 36,700 | 1,839 |
| 2005-12-26 | 1,810 | 1,840 | 1,810 | 1,833 | 31,700 | 1,833 |
| 2005-12-22 | 1,751 | 1,795 | 1,751 | 1,790 | 29,600 | 1,790 |
| 2005-12-21 | 1,736 | 1,746 | 1,727 | 1,744 | 21,400 | 1,744 |
| 2005-12-20 | 1,759 | 1,760 | 1,733 | 1,734 | 30,000 | 1,734 |
| 2005-12-19 | 1,740 | 1,744 | 1,721 | 1,730 | 43,000 | 1,730 |
| 2005-12-16 | 1,726 | 1,750 | 1,726 | 1,737 | 27,600 | 1,737 |
| 2005-12-15 | 1,735 | 1,757 | 1,730 | 1,735 | 18,400 | 1,735 |
| 2005-12-14 | 1,771 | 1,778 | 1,730 | 1,750 | 38,100 | 1,750 |
| 2005-12-13 | 1,784 | 1,794 | 1,772 | 1,778 | 34,600 | 1,778 |
| 2005-12-12 | 1,749 | 1,778 | 1,731 | 1,777 | 38,900 | 1,777 |
| 2005-12-09 | 1,700 | 1,730 | 1,686 | 1,726 | 63,900 | 1,726 |
| 2005-12-08 | 1,707 | 1,707 | 1,670 | 1,698 | 25,000 | 1,698 |
| 2005-12-07 | 1,670 | 1,715 | 1,670 | 1,695 | 54,300 | 1,695 |
| 2005-12-06 | 1,617 | 1,670 | 1,617 | 1,645 | 60,900 | 1,645 |
| 2005-12-05 | 1,600 | 1,617 | 1,593 | 1,617 | 35,800 | 1,617 |
| 2005-12-02 | 1,595 | 1,599 | 1,589 | 1,593 | 18,600 | 1,593 |
| 2005-12-01 | 1,575 | 1,593 | 1,571 | 1,592 | 26,400 | 1,592 |
| 2005-11-30 | 1,578 | 1,580 | 1,570 | 1,571 | 21,000 | 1,571 |
| 2005-11-29 | 1,565 | 1,579 | 1,562 | 1,578 | 24,600 | 1,578 |
| 2005-11-28 | 1,569 | 1,570 | 1,558 | 1,561 | 20,800 | 1,561 |
| 2005-11-25 | 1,555 | 1,569 | 1,555 | 1,568 | 9,800 | 1,568 |
| 2005-11-24 | 1,574 | 1,574 | 1,555 | 1,555 | 19,900 | 1,555 |
| 2005-11-22 | 1,572 | 1,574 | 1,558 | 1,574 | 17,900 | 1,574 |
| 2005-11-21 | 1,575 | 1,584 | 1,564 | 1,572 | 43,200 | 1,572 |
| 2005-11-18 | 1,564 | 1,575 | 1,555 | 1,575 | 15,300 | 1,575 |
| 2005-11-17 | 1,560 | 1,570 | 1,558 | 1,564 | 30,400 | 1,564 |
| 2005-11-16 | 1,560 | 1,569 | 1,546 | 1,568 | 22,100 | 1,568 |
| 2005-11-15 | 1,545 | 1,563 | 1,545 | 1,560 | 13,100 | 1,560 |
| 2005-11-14 | 1,556 | 1,568 | 1,545 | 1,547 | 11,500 | 1,547 |
| 2005-11-11 | 1,541 | 1,569 | 1,541 | 1,561 | 13,300 | 1,561 |
| 2005-11-10 | 1,575 | 1,575 | 1,530 | 1,559 | 24,300 | 1,559 |
| 2005-11-09 | 1,581 | 1,581 | 1,547 | 1,563 | 20,300 | 1,563 |
| 2005-11-08 | 1,599 | 1,610 | 1,581 | 1,581 | 32,200 | 1,581 |
| 2005-11-07 | 1,585 | 1,600 | 1,585 | 1,599 | 20,600 | 1,599 |
| 2005-11-04 | 1,581 | 1,599 | 1,572 | 1,585 | 41,200 | 1,585 |
| 2005-11-02 | 1,597 | 1,597 | 1,572 | 1,576 | 26,900 | 1,576 |
| 2005-11-01 | 1,570 | 1,600 | 1,550 | 1,600 | 29,400 | 1,600 |
| 2005-10-31 | 1,522 | 1,570 | 1,515 | 1,570 | 64,800 | 1,570 |
| 2005-10-28 | 1,464 | 1,500 | 1,462 | 1,500 | 46,900 | 1,500 |
| 2005-10-27 | 1,430 | 1,465 | 1,425 | 1,460 | 63,300 | 1,460 |
| 2005-10-26 | 1,406 | 1,421 | 1,406 | 1,415 | 29,000 | 1,415 |
| 2005-10-25 | 1,423 | 1,423 | 1,405 | 1,406 | 32,500 | 1,406 |
| 2005-10-24 | 1,430 | 1,433 | 1,403 | 1,403 | 32,800 | 1,403 |
| 2005-10-21 | 1,411 | 1,425 | 1,393 | 1,425 | 30,300 | 1,425 |
| 2005-10-20 | 1,430 | 1,430 | 1,400 | 1,426 | 37,500 | 1,426 |
| 2005-10-19 | 1,419 | 1,419 | 1,380 | 1,383 | 34,100 | 1,383 |
| 2005-10-18 | 1,430 | 1,430 | 1,401 | 1,419 | 32,800 | 1,419 |
| 2005-10-17 | 1,409 | 1,430 | 1,409 | 1,430 | 58,000 | 1,430 |
| 2005-10-14 | 1,395 | 1,399 | 1,387 | 1,399 | 20,000 | 1,399 |
| 2005-10-13 | 1,382 | 1,398 | 1,381 | 1,394 | 16,600 | 1,394 |
| 2005-10-12 | 1,395 | 1,398 | 1,382 | 1,386 | 18,000 | 1,386 |
| 2005-10-11 | 1,390 | 1,395 | 1,374 | 1,395 | 18,500 | 1,395 |
| 2005-10-07 | 1,370 | 1,387 | 1,365 | 1,370 | 10,900 | 1,370 |
| 2005-10-06 | 1,385 | 1,387 | 1,370 | 1,370 | 15,700 | 1,370 |
| 2005-10-05 | 1,380 | 1,390 | 1,367 | 1,390 | 22,900 | 1,390 |
| 2005-10-04 | 1,383 | 1,385 | 1,365 | 1,385 | 15,000 | 1,385 |
| 2005-10-03 | 1,383 | 1,385 | 1,357 | 1,385 | 27,400 | 1,385 |
| 2005-09-30 | 1,368 | 1,390 | 1,351 | 1,381 | 39,600 | 1,381 |
| 2005-09-29 | 1,350 | 1,490 | 1,347 | 1,408 | 62,900 | 1,408 |
| 2005-09-28 | 1,356 | 1,359 | 1,351 | 1,359 | 7,600 | 1,359 |
| 2005-09-27 | 1,354 | 1,356 | 1,344 | 1,351 | 7,100 | 1,351 |
| 2005-09-26 | 1,337 | 1,355 | 1,337 | 1,355 | 13,600 | 1,355 |
| 2005-09-22 | 1,341 | 1,350 | 1,330 | 1,336 | 23,200 | 1,336 |
| 2005-09-21 | 1,349 | 1,356 | 1,332 | 1,333 | 14,700 | 1,333 |
| 2005-09-20 | 1,361 | 1,361 | 1,344 | 1,349 | 24,000 | 1,349 |
| 2005-09-16 | 1,319 | 1,330 | 1,316 | 1,321 | 16,100 | 1,321 |
| 2005-09-15 | 1,330 | 1,345 | 1,315 | 1,315 | 28,400 | 1,315 |
| 2005-09-14 | 1,347 | 1,347 | 1,333 | 1,333 | 11,100 | 1,333 |
| 2005-09-13 | 1,341 | 1,350 | 1,331 | 1,348 | 8,200 | 1,348 |
| 2005-09-12 | 1,375 | 1,375 | 1,343 | 1,349 | 15,700 | 1,349 |
| 2005-09-09 | 1,321 | 1,339 | 1,301 | 1,337 | 51,900 | 1,337 |
| 2005-09-08 | 1,340 | 1,347 | 1,321 | 1,321 | 12,000 | 1,321 |
| 2005-09-07 | 1,339 | 1,344 | 1,337 | 1,340 | 7,800 | 1,340 |
| 2005-09-06 | 1,353 | 1,358 | 1,348 | 1,348 | 13,700 | 1,348 |
| 2005-09-05 | 1,362 | 1,362 | 1,350 | 1,351 | 9,400 | 1,351 |
| 2005-09-02 | 1,363 | 1,367 | 1,355 | 1,357 | 9,000 | 1,357 |
| 2005-09-01 | 1,360 | 1,372 | 1,360 | 1,363 | 17,400 | 1,363 |
| 2005-08-31 | 1,356 | 1,365 | 1,351 | 1,356 | 11,100 | 1,356 |
| 2005-08-30 | 1,378 | 1,380 | 1,352 | 1,355 | 22,600 | 1,355 |
| 2005-08-29 | 1,380 | 1,385 | 1,368 | 1,376 | 29,600 | 1,376 |
| 2005-08-26 | 1,367 | 1,377 | 1,362 | 1,375 | 43,300 | 1,375 |
| 2005-08-25 | 1,406 | 1,410 | 1,404 | 1,408 | 34,500 | 1,408 |
| 2005-08-24 | 1,414 | 1,414 | 1,405 | 1,406 | 29,700 | 1,406 |
| 2005-08-23 | 1,408 | 1,416 | 1,406 | 1,414 | 28,000 | 1,414 |
| 2005-08-22 | 1,415 | 1,415 | 1,406 | 1,407 | 25,800 | 1,407 |
| 2005-08-19 | 1,404 | 1,405 | 1,401 | 1,402 | 15,100 | 1,402 |
| 2005-08-18 | 1,403 | 1,405 | 1,401 | 1,402 | 10,600 | 1,402 |
| 2005-08-17 | 1,405 | 1,407 | 1,400 | 1,401 | 9,400 | 1,401 |
| 2005-08-16 | 1,405 | 1,406 | 1,399 | 1,400 | 26,400 | 1,400 |
| 2005-08-15 | 1,407 | 1,407 | 1,399 | 1,401 | 16,800 | 1,401 |
| 2005-08-12 | 1,410 | 1,410 | 1,398 | 1,407 | 24,100 | 1,407 |
| 2005-08-11 | 1,409 | 1,409 | 1,395 | 1,395 | 25,200 | 1,395 |
| 2005-08-10 | 1,400 | 1,411 | 1,397 | 1,409 | 17,900 | 1,409 |
| 2005-08-09 | 1,391 | 1,397 | 1,389 | 1,394 | 8,300 | 1,394 |
| 2005-08-08 | 1,384 | 1,384 | 1,367 | 1,379 | 14,700 | 1,379 |
| 2005-08-05 | 1,396 | 1,404 | 1,389 | 1,389 | 15,100 | 1,389 |
| 2005-08-04 | 1,400 | 1,405 | 1,395 | 1,395 | 10,200 | 1,395 |
| 2005-08-03 | 1,400 | 1,408 | 1,395 | 1,399 | 31,900 | 1,399 |
| 2005-08-02 | 1,408 | 1,415 | 1,383 | 1,386 | 23,700 | 1,386 |
| 2005-08-01 | 1,379 | 1,402 | 1,375 | 1,400 | 28,800 | 1,400 |
| 2005-07-29 | 1,375 | 1,378 | 1,371 | 1,371 | 24,700 | 1,371 |
| 2005-07-28 | 1,370 | 1,374 | 1,368 | 1,369 | 14,700 | 1,369 |
| 2005-07-27 | 1,364 | 1,369 | 1,364 | 1,367 | 14,500 | 1,367 |
| 2005-07-26 | 1,360 | 1,365 | 1,360 | 1,363 | 9,300 | 1,363 |
| 2005-07-25 | 1,359 | 1,365 | 1,359 | 1,360 | 9,400 | 1,360 |
| 2005-07-22 | 1,357 | 1,362 | 1,356 | 1,358 | 14,400 | 1,358 |
| 2005-07-21 | 1,365 | 1,365 | 1,359 | 1,360 | 9,400 | 1,360 |
| 2005-07-20 | 1,361 | 1,365 | 1,356 | 1,356 | 19,200 | 1,356 |
| 2005-07-19 | 1,360 | 1,361 | 1,355 | 1,355 | 12,000 | 1,355 |
| 2005-07-15 | 1,365 | 1,365 | 1,355 | 1,356 | 9,400 | 1,356 |
| 2005-07-14 | 1,360 | 1,364 | 1,356 | 1,356 | 10,600 | 1,356 |
| 2005-07-13 | 1,355 | 1,360 | 1,355 | 1,360 | 9,500 | 1,360 |
| 2005-07-12 | 1,365 | 1,365 | 1,353 | 1,353 | 8,000 | 1,353 |
| 2005-07-11 | 1,360 | 1,363 | 1,357 | 1,358 | 13,600 | 1,358 |
| 2005-07-08 | 1,354 | 1,360 | 1,350 | 1,358 | 16,600 | 1,358 |
| 2005-07-07 | 1,360 | 1,362 | 1,356 | 1,357 | 6,900 | 1,357 |
| 2005-07-06 | 1,356 | 1,361 | 1,355 | 1,361 | 10,700 | 1,361 |
| 2005-07-05 | 1,355 | 1,360 | 1,354 | 1,356 | 14,500 | 1,356 |
| 2005-07-04 | 1,354 | 1,357 | 1,351 | 1,357 | 10,100 | 1,357 |
| 2005-07-01 | 1,342 | 1,353 | 1,342 | 1,349 | 17,300 | 1,349 |
| 2005-06-30 | 1,350 | 1,352 | 1,341 | 1,342 | 18,100 | 1,342 |
| 2005-06-29 | 1,348 | 1,350 | 1,344 | 1,350 | 12,100 | 1,350 |
| 2005-06-28 | 1,340 | 1,350 | 1,340 | 1,350 | 4,600 | 1,350 |
| 2005-06-27 | 1,350 | 1,350 | 1,340 | 1,349 | 5,300 | 1,349 |
| 2005-06-24 | 1,340 | 1,349 | 1,335 | 1,349 | 7,700 | 1,349 |
| 2005-06-23 | 1,345 | 1,348 | 1,335 | 1,348 | 5,000 | 1,348 |
| 2005-06-22 | 1,333 | 1,344 | 1,333 | 1,344 | 7,600 | 1,344 |
| 2005-06-21 | 1,336 | 1,344 | 1,335 | 1,343 | 4,700 | 1,343 |
| 2005-06-20 | 1,350 | 1,350 | 1,325 | 1,331 | 19,800 | 1,331 |
| 2005-06-17 | 1,328 | 1,335 | 1,320 | 1,322 | 14,500 | 1,322 |
| 2005-06-16 | 1,323 | 1,327 | 1,318 | 1,321 | 8,000 | 1,321 |
| 2005-06-15 | 1,324 | 1,325 | 1,315 | 1,324 | 5,400 | 1,324 |
| 2005-06-14 | 1,310 | 1,329 | 1,306 | 1,306 | 14,100 | 1,306 |
| 2005-06-13 | 1,318 | 1,328 | 1,310 | 1,310 | 5,900 | 1,310 |
| 2005-06-10 | 1,339 | 1,339 | 1,317 | 1,320 | 23,100 | 1,320 |
| 2005-06-09 | 1,321 | 1,321 | 1,308 | 1,316 | 8,800 | 1,316 |
| 2005-06-08 | 1,305 | 1,318 | 1,305 | 1,309 | 8,700 | 1,309 |
| 2005-06-07 | 1,305 | 1,315 | 1,302 | 1,305 | 10,300 | 1,305 |
| 2005-06-06 | 1,308 | 1,308 | 1,302 | 1,307 | 9,900 | 1,307 |
| 2005-06-03 | 1,314 | 1,314 | 1,306 | 1,308 | 8,400 | 1,308 |
| 2005-06-02 | 1,325 | 1,325 | 1,314 | 1,314 | 8,000 | 1,314 |
| 2005-06-01 | 1,323 | 1,325 | 1,313 | 1,325 | 10,700 | 1,325 |
| 2005-05-31 | 1,317 | 1,325 | 1,311 | 1,325 | 12,900 | 1,325 |
| 2005-05-30 | 1,304 | 1,320 | 1,304 | 1,319 | 10,100 | 1,319 |
| 2005-05-27 | 1,305 | 1,319 | 1,300 | 1,304 | 6,800 | 1,304 |
| 2005-05-26 | 1,292 | 1,299 | 1,291 | 1,295 | 6,000 | 1,295 |
| 2005-05-25 | 1,297 | 1,302 | 1,294 | 1,294 | 5,600 | 1,294 |
| 2005-05-24 | 1,300 | 1,308 | 1,297 | 1,298 | 6,800 | 1,298 |
| 2005-05-23 | 1,301 | 1,307 | 1,297 | 1,297 | 3,600 | 1,297 |
| 2005-05-20 | 1,325 | 1,325 | 1,292 | 1,292 | 14,600 | 1,292 |
| 2005-05-19 | 1,282 | 1,305 | 1,282 | 1,303 | 15,900 | 1,303 |
| 2005-05-18 | 1,291 | 1,300 | 1,282 | 1,282 | 9,300 | 1,282 |
| 2005-05-17 | 1,306 | 1,315 | 1,290 | 1,290 | 7,700 | 1,290 |
| 2005-05-16 | 1,303 | 1,315 | 1,303 | 1,304 | 6,200 | 1,304 |
| 2005-05-13 | 1,305 | 1,317 | 1,302 | 1,302 | 7,000 | 1,302 |
| 2005-05-12 | 1,310 | 1,319 | 1,310 | 1,316 | 5,200 | 1,316 |
| 2005-05-11 | 1,319 | 1,320 | 1,315 | 1,315 | 7,200 | 1,315 |
| 2005-05-10 | 1,320 | 1,329 | 1,305 | 1,323 | 20,000 | 1,323 |
| 2005-05-09 | 1,287 | 1,305 | 1,287 | 1,304 | 12,300 | 1,304 |
| 2005-05-06 | 1,290 | 1,295 | 1,285 | 1,294 | 4,600 | 1,294 |
| 2005-05-02 | 1,286 | 1,292 | 1,282 | 1,284 | 3,900 | 1,284 |
| 2005-04-28 | 1,290 | 1,294 | 1,284 | 1,284 | 3,500 | 1,284 |
| 2005-04-27 | 1,291 | 1,292 | 1,286 | 1,290 | 3,500 | 1,290 |
| 2005-04-26 | 1,290 | 1,300 | 1,280 | 1,289 | 11,000 | 1,289 |
| 2005-04-25 | 1,285 | 1,300 | 1,283 | 1,286 | 7,000 | 1,286 |
| 2005-04-22 | 1,290 | 1,300 | 1,287 | 1,290 | 10,400 | 1,290 |
| 2005-04-21 | 1,290 | 1,294 | 1,286 | 1,286 | 14,100 | 1,286 |
| 2005-04-20 | 1,310 | 1,312 | 1,291 | 1,298 | 28,400 | 1,298 |
| 2005-04-19 | 1,295 | 1,320 | 1,286 | 1,317 | 26,900 | 1,317 |
| 2005-04-18 | 1,309 | 1,315 | 1,287 | 1,291 | 35,900 | 1,291 |
| 2005-04-15 | 1,311 | 1,319 | 1,306 | 1,310 | 23,700 | 1,310 |
| 2005-04-14 | 1,313 | 1,316 | 1,303 | 1,311 | 9,100 | 1,311 |
| 2005-04-13 | 1,316 | 1,319 | 1,308 | 1,316 | 14,100 | 1,316 |
| 2005-04-12 | 1,311 | 1,314 | 1,298 | 1,298 | 11,000 | 1,298 |
| 2005-04-11 | 1,320 | 1,320 | 1,300 | 1,306 | 14,300 | 1,306 |
| 2005-04-08 | 1,299 | 1,310 | 1,293 | 1,300 | 22,600 | 1,300 |
| 2005-04-07 | 1,302 | 1,305 | 1,285 | 1,295 | 31,000 | 1,295 |
| 2005-04-06 | 1,297 | 1,319 | 1,295 | 1,318 | 21,200 | 1,318 |
| 2005-04-05 | 1,295 | 1,303 | 1,291 | 1,297 | 17,000 | 1,297 |
| 2005-04-04 | 1,301 | 1,315 | 1,301 | 1,305 | 23,000 | 1,305 |
| 2005-04-01 | 1,312 | 1,332 | 1,312 | 1,332 | 10,200 | 1,332 |
| 2005-03-31 | 1,305 | 1,330 | 1,305 | 1,330 | 22,800 | 1,330 |
| 2005-03-30 | 1,320 | 1,320 | 1,302 | 1,309 | 7,700 | 1,309 |
| 2005-03-29 | 1,306 | 1,334 | 1,306 | 1,316 | 15,100 | 1,316 |
| 2005-03-28 | 1,320 | 1,320 | 1,300 | 1,301 | 11,900 | 1,301 |
| 2005-03-25 | 1,320 | 1,335 | 1,315 | 1,321 | 20,900 | 1,321 |
| 2005-03-24 | 1,340 | 1,340 | 1,316 | 1,320 | 10,900 | 1,320 |
| 2005-03-23 | 1,328 | 1,343 | 1,301 | 1,342 | 37,800 | 1,342 |
| 2005-03-22 | 1,330 | 1,335 | 1,322 | 1,327 | 28,500 | 1,327 |
| 2005-03-18 | 1,340 | 1,340 | 1,320 | 1,320 | 16,300 | 1,320 |
| 2005-03-17 | 1,320 | 1,338 | 1,311 | 1,337 | 14,900 | 1,337 |
| 2005-03-16 | 1,326 | 1,343 | 1,310 | 1,334 | 29,500 | 1,334 |
| 2005-03-15 | 1,326 | 1,350 | 1,319 | 1,342 | 37,400 | 1,342 |
| 2005-03-14 | 1,320 | 1,333 | 1,311 | 1,327 | 21,100 | 1,327 |
| 2005-03-11 | 1,332 | 1,350 | 1,325 | 1,325 | 53,600 | 1,325 |
| 2005-03-10 | 1,348 | 1,348 | 1,330 | 1,337 | 27,300 | 1,337 |
| 2005-03-09 | 1,327 | 1,348 | 1,322 | 1,344 | 45,600 | 1,344 |
| 2005-03-08 | 1,319 | 1,329 | 1,315 | 1,318 | 26,600 | 1,318 |
| 2005-03-07 | 1,319 | 1,319 | 1,310 | 1,319 | 13,300 | 1,319 |
| 2005-03-04 | 1,319 | 1,319 | 1,305 | 1,311 | 14,500 | 1,311 |
| 2005-03-03 | 1,315 | 1,324 | 1,310 | 1,319 | 13,600 | 1,319 |
| 2005-03-02 | 1,285 | 1,320 | 1,285 | 1,320 | 24,200 | 1,320 |
| 2005-03-01 | 1,281 | 1,295 | 1,281 | 1,290 | 10,700 | 1,290 |
| 2005-02-28 | 1,280 | 1,298 | 1,280 | 1,294 | 21,800 | 1,294 |
| 2005-02-25 | 1,278 | 1,297 | 1,275 | 1,288 | 11,100 | 1,288 |
| 2005-02-24 | 1,280 | 1,298 | 1,265 | 1,298 | 22,300 | 1,298 |
| 2005-02-23 | 1,254 | 1,280 | 1,254 | 1,280 | 39,500 | 1,280 |
| 2005-02-22 | 1,321 | 1,324 | 1,320 | 1,324 | 23,500 | 1,324 |
| 2005-02-21 | 1,325 | 1,325 | 1,320 | 1,321 | 29,100 | 1,321 |
| 2005-02-18 | 1,321 | 1,330 | 1,318 | 1,325 | 21,000 | 1,325 |
| 2005-02-17 | 1,320 | 1,330 | 1,316 | 1,324 | 14,200 | 1,324 |
| 2005-02-16 | 1,340 | 1,341 | 1,330 | 1,330 | 15,700 | 1,330 |
| 2005-02-15 | 1,353 | 1,353 | 1,341 | 1,342 | 12,600 | 1,342 |
| 2005-02-14 | 1,355 | 1,359 | 1,351 | 1,353 | 15,800 | 1,353 |
| 2005-02-10 | 1,365 | 1,365 | 1,352 | 1,355 | 17,500 | 1,355 |
| 2005-02-09 | 1,364 | 1,364 | 1,355 | 1,361 | 13,300 | 1,361 |
| 2005-02-08 | 1,358 | 1,365 | 1,351 | 1,358 | 17,700 | 1,358 |
| 2005-02-07 | 1,355 | 1,358 | 1,350 | 1,358 | 13,600 | 1,358 |
| 2005-02-04 | 1,349 | 1,364 | 1,343 | 1,355 | 31,900 | 1,355 |
| 2005-02-03 | 1,340 | 1,350 | 1,338 | 1,350 | 28,700 | 1,350 |
| 2005-02-02 | 1,339 | 1,339 | 1,325 | 1,338 | 11,200 | 1,338 |
| 2005-02-01 | 1,328 | 1,335 | 1,315 | 1,333 | 15,400 | 1,333 |
| 2005-01-31 | 1,338 | 1,339 | 1,300 | 1,329 | 18,800 | 1,329 |
| 2005-01-28 | 1,340 | 1,345 | 1,322 | 1,338 | 15,500 | 1,338 |
| 2005-01-27 | 1,349 | 1,349 | 1,339 | 1,349 | 16,500 | 1,349 |
| 2005-01-26 | 1,320 | 1,339 | 1,315 | 1,339 | 30,600 | 1,339 |
| 2005-01-25 | 1,310 | 1,320 | 1,300 | 1,320 | 25,000 | 1,320 |
| 2005-01-24 | 1,290 | 1,307 | 1,285 | 1,305 | 17,500 | 1,305 |
| 2005-01-21 | 1,300 | 1,301 | 1,287 | 1,292 | 14,400 | 1,292 |
| 2005-01-20 | 1,307 | 1,307 | 1,284 | 1,304 | 23,200 | 1,304 |
| 2005-01-19 | 1,300 | 1,300 | 1,287 | 1,287 | 38,100 | 1,287 |
| 2005-01-18 | 1,285 | 1,300 | 1,284 | 1,287 | 32,600 | 1,287 |
| 2005-01-17 | 1,285 | 1,291 | 1,279 | 1,284 | 56,900 | 1,284 |
| 2005-01-14 | 1,284 | 1,295 | 1,270 | 1,279 | 23,100 | 1,279 |
| 2005-01-13 | 1,300 | 1,304 | 1,284 | 1,285 | 13,200 | 1,285 |
| 2005-01-12 | 1,300 | 1,310 | 1,296 | 1,299 | 18,000 | 1,299 |
| 2005-01-11 | 1,310 | 1,310 | 1,286 | 1,299 | 16,400 | 1,299 |
| 2005-01-07 | 1,282 | 1,295 | 1,281 | 1,284 | 9,500 | 1,284 |
| 2005-01-06 | 1,280 | 1,285 | 1,277 | 1,282 | 6,500 | 1,282 |
| 2005-01-05 | 1,280 | 1,285 | 1,274 | 1,274 | 6,600 | 1,274 |
| 2005-01-04 | 1,270 | 1,280 | 1,268 | 1,280 | 3,100 | 1,280 |
分割・併合履歴 ： [1998-08-26]1株→1.2株 [1994-08-26]1株→1.5株
