2224 (株)コモ 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 | 1,614 | 1,625 | 1,614 | 1,625 | 1,400 | 1,625 |
| 2005-12-29 | 1,620 | 1,621 | 1,606 | 1,615 | 7,800 | 1,615 |
| 2005-12-28 | 1,620 | 1,639 | 1,605 | 1,620 | 4,000 | 1,620 |
| 2005-12-27 | 1,586 | 1,620 | 1,586 | 1,620 | 11,900 | 1,620 |
| 2005-12-26 | 1,582 | 1,587 | 1,581 | 1,586 | 4,600 | 1,586 |
| 2005-12-22 | 1,583 | 1,585 | 1,580 | 1,581 | 6,300 | 1,581 |
| 2005-12-21 | 1,580 | 1,585 | 1,580 | 1,585 | 5,300 | 1,585 |
| 2005-12-20 | 1,570 | 1,576 | 1,570 | 1,575 | 4,200 | 1,575 |
| 2005-12-19 | 1,570 | 1,580 | 1,569 | 1,570 | 6,200 | 1,570 |
| 2005-12-16 | 1,579 | 1,580 | 1,568 | 1,570 | 6,800 | 1,570 |
| 2005-12-15 | 1,550 | 1,580 | 1,550 | 1,579 | 7,200 | 1,579 |
| 2005-12-14 | 1,587 | 1,587 | 1,546 | 1,551 | 24,000 | 1,551 |
| 2005-12-13 | 1,586 | 1,590 | 1,584 | 1,586 | 5,100 | 1,586 |
| 2005-12-12 | 1,588 | 1,590 | 1,580 | 1,586 | 5,800 | 1,586 |
| 2005-12-09 | 1,571 | 1,586 | 1,571 | 1,586 | 9,000 | 1,586 |
| 2005-12-08 | 1,583 | 1,586 | 1,579 | 1,586 | 8,300 | 1,586 |
| 2005-12-07 | 1,585 | 1,586 | 1,583 | 1,586 | 2,400 | 1,586 |
| 2005-12-06 | 1,590 | 1,590 | 1,585 | 1,586 | 2,300 | 1,586 |
| 2005-12-05 | 1,598 | 1,599 | 1,584 | 1,590 | 3,900 | 1,590 |
| 2005-12-02 | 1,575 | 1,589 | 1,575 | 1,584 | 3,600 | 1,584 |
| 2005-12-01 | 1,570 | 1,580 | 1,570 | 1,580 | 5,500 | 1,580 |
| 2005-11-30 | 1,590 | 1,590 | 1,570 | 1,570 | 11,700 | 1,570 |
| 2005-11-29 | 1,580 | 1,590 | 1,575 | 1,580 | 3,800 | 1,580 |
| 2005-11-28 | 1,590 | 1,591 | 1,570 | 1,580 | 4,800 | 1,580 |
| 2005-11-25 | 1,598 | 1,599 | 1,560 | 1,597 | 4,500 | 1,597 |
| 2005-11-24 | 1,581 | 1,581 | 1,569 | 1,580 | 6,100 | 1,580 |
| 2005-11-22 | 1,581 | 1,581 | 1,579 | 1,581 | 1,800 | 1,581 |
| 2005-11-21 | 1,579 | 1,581 | 1,579 | 1,581 | 3,100 | 1,581 |
| 2005-11-18 | 1,580 | 1,600 | 1,579 | 1,581 | 3,900 | 1,581 |
| 2005-11-17 | 1,580 | 1,585 | 1,578 | 1,580 | 5,100 | 1,580 |
| 2005-11-16 | 1,590 | 1,591 | 1,579 | 1,579 | 2,200 | 1,579 |
| 2005-11-15 | 1,591 | 1,591 | 1,584 | 1,585 | 800 | 1,585 |
| 2005-11-14 | 1,600 | 1,600 | 1,580 | 1,580 | 5,100 | 1,580 |
| 2005-11-11 | 1,600 | 1,611 | 1,599 | 1,600 | 3,700 | 1,600 |
| 2005-11-10 | 1,585 | 1,601 | 1,585 | 1,601 | 5,200 | 1,601 |
| 2005-11-09 | 1,569 | 1,580 | 1,569 | 1,578 | 1,500 | 1,578 |
| 2005-11-08 | 1,561 | 1,570 | 1,561 | 1,565 | 2,500 | 1,565 |
| 2005-11-07 | 1,559 | 1,565 | 1,559 | 1,560 | 3,100 | 1,560 |
| 2005-11-04 | 1,557 | 1,560 | 1,556 | 1,558 | 6,500 | 1,558 |
| 2005-11-02 | 1,558 | 1,559 | 1,554 | 1,555 | 7,100 | 1,555 |
| 2005-11-01 | 1,560 | 1,562 | 1,559 | 1,559 | 7,900 | 1,559 |
| 2005-10-31 | 1,561 | 1,562 | 1,551 | 1,560 | 3,400 | 1,560 |
| 2005-10-28 | 1,560 | 1,563 | 1,540 | 1,563 | 8,700 | 1,563 |
| 2005-10-27 | 1,560 | 1,570 | 1,560 | 1,560 | 1,900 | 1,560 |
| 2005-10-26 | 1,565 | 1,566 | 1,547 | 1,560 | 13,200 | 1,560 |
| 2005-10-25 | 1,560 | 1,566 | 1,560 | 1,560 | 4,700 | 1,560 |
| 2005-10-24 | 1,570 | 1,571 | 1,565 | 1,565 | 13,900 | 1,565 |
| 2005-10-21 | 1,573 | 1,574 | 1,570 | 1,570 | 3,800 | 1,570 |
| 2005-10-20 | 1,571 | 1,573 | 1,571 | 1,573 | 1,100 | 1,573 |
| 2005-10-19 | 1,569 | 1,570 | 1,566 | 1,570 | 4,000 | 1,570 |
| 2005-10-18 | 1,577 | 1,577 | 1,567 | 1,570 | 6,700 | 1,570 |
| 2005-10-17 | 1,576 | 1,578 | 1,575 | 1,577 | 1,700 | 1,577 |
| 2005-10-14 | 1,575 | 1,576 | 1,569 | 1,575 | 4,200 | 1,575 |
| 2005-10-13 | 1,580 | 1,580 | 1,574 | 1,574 | 3,500 | 1,574 |
| 2005-10-12 | 1,574 | 1,585 | 1,574 | 1,580 | 3,200 | 1,580 |
| 2005-10-11 | 1,580 | 1,581 | 1,574 | 1,579 | 2,200 | 1,579 |
| 2005-10-07 | 1,580 | 1,586 | 1,574 | 1,574 | 3,300 | 1,574 |
| 2005-10-06 | 1,580 | 1,582 | 1,580 | 1,582 | 4,300 | 1,582 |
| 2005-10-05 | 1,582 | 1,586 | 1,580 | 1,581 | 11,700 | 1,581 |
| 2005-10-04 | 1,600 | 1,600 | 1,580 | 1,581 | 5,600 | 1,581 |
| 2005-10-03 | 1,600 | 1,600 | 1,599 | 1,600 | 5,000 | 1,600 |
| 2005-09-30 | 1,603 | 1,604 | 1,599 | 1,600 | 5,200 | 1,600 |
| 2005-09-29 | 1,604 | 1,605 | 1,601 | 1,604 | 3,700 | 1,604 |
| 2005-09-28 | 1,590 | 1,609 | 1,590 | 1,605 | 6,500 | 1,605 |
| 2005-09-27 | 1,650 | 1,651 | 1,579 | 1,600 | 12,900 | 1,600 |
| 2005-09-26 | 1,660 | 1,686 | 1,659 | 1,686 | 21,100 | 1,686 |
| 2005-09-22 | 1,653 | 1,665 | 1,652 | 1,655 | 16,500 | 1,655 |
| 2005-09-21 | 1,654 | 1,655 | 1,650 | 1,654 | 10,000 | 1,654 |
| 2005-09-20 | 1,649 | 1,654 | 1,644 | 1,654 | 12,400 | 1,654 |
| 2005-09-16 | 1,640 | 1,649 | 1,640 | 1,649 | 4,300 | 1,649 |
| 2005-09-15 | 1,639 | 1,641 | 1,639 | 1,640 | 7,000 | 1,640 |
| 2005-09-14 | 1,630 | 1,639 | 1,630 | 1,639 | 3,400 | 1,639 |
| 2005-09-13 | 1,628 | 1,633 | 1,628 | 1,630 | 6,400 | 1,630 |
| 2005-09-12 | 1,623 | 1,627 | 1,623 | 1,626 | 2,200 | 1,626 |
| 2005-09-09 | 1,615 | 1,625 | 1,615 | 1,624 | 9,500 | 1,624 |
| 2005-09-08 | 1,625 | 1,627 | 1,624 | 1,627 | 2,000 | 1,627 |
| 2005-09-07 | 1,618 | 1,626 | 1,618 | 1,626 | 5,200 | 1,626 |
| 2005-09-06 | 1,615 | 1,622 | 1,615 | 1,620 | 6,300 | 1,620 |
| 2005-09-05 | 1,618 | 1,619 | 1,610 | 1,615 | 2,100 | 1,615 |
| 2005-09-02 | 1,610 | 1,619 | 1,610 | 1,619 | 1,800 | 1,619 |
| 2005-09-01 | 1,625 | 1,625 | 1,599 | 1,601 | 14,900 | 1,601 |
| 2005-08-31 | 1,625 | 1,625 | 1,620 | 1,625 | 2,800 | 1,625 |
| 2005-08-30 | 1,625 | 1,626 | 1,619 | 1,625 | 2,600 | 1,625 |
| 2005-08-29 | 1,622 | 1,625 | 1,621 | 1,625 | 2,200 | 1,625 |
| 2005-08-26 | 1,620 | 1,621 | 1,609 | 1,621 | 4,700 | 1,621 |
| 2005-08-25 | 1,610 | 1,620 | 1,610 | 1,620 | 4,500 | 1,620 |
| 2005-08-24 | 1,605 | 1,620 | 1,603 | 1,620 | 2,100 | 1,620 |
| 2005-08-23 | 1,602 | 1,610 | 1,602 | 1,605 | 1,400 | 1,605 |
| 2005-08-22 | 1,600 | 1,601 | 1,599 | 1,600 | 10,200 | 1,600 |
| 2005-08-19 | 1,600 | 1,600 | 1,599 | 1,600 | 4,500 | 1,600 |
| 2005-08-18 | 1,599 | 1,600 | 1,599 | 1,599 | 10,600 | 1,599 |
| 2005-08-17 | 1,600 | 1,600 | 1,599 | 1,600 | 4,000 | 1,600 |
| 2005-08-16 | 1,608 | 1,608 | 1,599 | 1,600 | 12,300 | 1,600 |
| 2005-08-15 | 1,610 | 1,613 | 1,609 | 1,609 | 9,700 | 1,609 |
| 2005-08-12 | 1,615 | 1,615 | 1,613 | 1,613 | 2,000 | 1,613 |
| 2005-08-11 | 1,615 | 1,616 | 1,613 | 1,615 | 3,000 | 1,615 |
| 2005-08-10 | 1,609 | 1,615 | 1,609 | 1,613 | 10,100 | 1,613 |
| 2005-08-09 | 1,607 | 1,610 | 1,607 | 1,610 | 3,700 | 1,610 |
| 2005-08-08 | 1,608 | 1,610 | 1,608 | 1,608 | 1,800 | 1,608 |
| 2005-08-05 | 1,609 | 1,610 | 1,609 | 1,610 | 1,900 | 1,610 |
| 2005-08-04 | 1,610 | 1,612 | 1,605 | 1,610 | 2,300 | 1,610 |
| 2005-08-03 | 1,610 | 1,611 | 1,601 | 1,610 | 800 | 1,610 |
| 2005-08-02 | 1,615 | 1,615 | 1,609 | 1,609 | 3,900 | 1,609 |
| 2005-08-01 | 1,613 | 1,617 | 1,612 | 1,615 | 3,600 | 1,615 |
| 2005-07-29 | 1,617 | 1,619 | 1,615 | 1,619 | 3,100 | 1,619 |
| 2005-07-28 | 1,623 | 1,623 | 1,615 | 1,615 | 1,300 | 1,615 |
| 2005-07-27 | 1,615 | 1,622 | 1,615 | 1,620 | 2,500 | 1,620 |
| 2005-07-26 | 1,619 | 1,619 | 1,614 | 1,615 | 3,000 | 1,615 |
| 2005-07-25 | 1,619 | 1,620 | 1,619 | 1,619 | 5,900 | 1,619 |
| 2005-07-22 | 1,618 | 1,619 | 1,617 | 1,619 | 2,700 | 1,619 |
| 2005-07-21 | 1,619 | 1,620 | 1,617 | 1,617 | 600 | 1,617 |
| 2005-07-20 | 1,619 | 1,619 | 1,616 | 1,619 | 1,000 | 1,619 |
| 2005-07-19 | 1,619 | 1,620 | 1,617 | 1,619 | 5,100 | 1,619 |
| 2005-07-15 | 1,615 | 1,620 | 1,610 | 1,619 | 5,400 | 1,619 |
| 2005-07-14 | 1,616 | 1,620 | 1,615 | 1,620 | 1,700 | 1,620 |
| 2005-07-13 | 1,615 | 1,620 | 1,615 | 1,615 | 1,100 | 1,615 |
| 2005-07-12 | 1,615 | 1,616 | 1,614 | 1,615 | 3,400 | 1,615 |
| 2005-07-11 | 1,604 | 1,615 | 1,604 | 1,615 | 1,300 | 1,615 |
| 2005-07-08 | 1,601 | 1,605 | 1,601 | 1,602 | 6,500 | 1,602 |
| 2005-07-07 | 1,620 | 1,622 | 1,617 | 1,620 | 1,100 | 1,620 |
| 2005-07-06 | 1,620 | 1,624 | 1,618 | 1,618 | 1,900 | 1,618 |
| 2005-07-05 | 1,620 | 1,620 | 1,615 | 1,620 | 900 | 1,620 |
| 2005-07-04 | 1,611 | 1,626 | 1,611 | 1,619 | 3,900 | 1,619 |
| 2005-07-01 | 1,610 | 1,611 | 1,610 | 1,610 | 1,000 | 1,610 |
| 2005-06-30 | 1,619 | 1,620 | 1,610 | 1,610 | 1,900 | 1,610 |
| 2005-06-29 | 1,624 | 1,629 | 1,610 | 1,610 | 4,200 | 1,610 |
| 2005-06-28 | 1,619 | 1,629 | 1,619 | 1,629 | 3,200 | 1,629 |
| 2005-06-27 | 1,627 | 1,630 | 1,619 | 1,619 | 1,900 | 1,619 |
| 2005-06-24 | 1,617 | 1,628 | 1,615 | 1,620 | 1,900 | 1,620 |
| 2005-06-23 | 1,610 | 1,620 | 1,609 | 1,611 | 3,900 | 1,611 |
| 2005-06-22 | 1,619 | 1,630 | 1,619 | 1,619 | 1,600 | 1,619 |
| 2005-06-21 | 1,615 | 1,620 | 1,610 | 1,615 | 1,100 | 1,615 |
| 2005-06-20 | 1,600 | 1,630 | 1,600 | 1,605 | 4,400 | 1,605 |
| 2005-06-17 | 1,593 | 1,600 | 1,590 | 1,600 | 3,400 | 1,600 |
| 2005-06-16 | 1,589 | 1,592 | 1,581 | 1,592 | 3,500 | 1,592 |
| 2005-06-15 | 1,577 | 1,589 | 1,576 | 1,581 | 1,300 | 1,581 |
| 2005-06-14 | 1,570 | 1,577 | 1,570 | 1,576 | 1,500 | 1,576 |
| 2005-06-13 | 1,568 | 1,576 | 1,568 | 1,570 | 2,700 | 1,570 |
| 2005-06-10 | 1,572 | 1,576 | 1,570 | 1,576 | 3,900 | 1,576 |
| 2005-06-09 | 1,571 | 1,584 | 1,571 | 1,575 | 1,600 | 1,575 |
| 2005-06-08 | 1,590 | 1,590 | 1,571 | 1,572 | 3,800 | 1,572 |
| 2005-06-07 | 1,565 | 1,600 | 1,565 | 1,572 | 3,900 | 1,572 |
| 2005-06-06 | 1,565 | 1,568 | 1,563 | 1,565 | 1,200 | 1,565 |
| 2005-06-03 | 1,556 | 1,563 | 1,556 | 1,563 | 2,600 | 1,563 |
| 2005-06-02 | 1,555 | 1,559 | 1,555 | 1,556 | 2,200 | 1,556 |
| 2005-06-01 | 1,554 | 1,555 | 1,553 | 1,554 | 3,100 | 1,554 |
| 2005-05-31 | 1,554 | 1,556 | 1,554 | 1,554 | 400 | 1,554 |
| 2005-05-30 | 1,555 | 1,556 | 1,549 | 1,556 | 6,400 | 1,556 |
| 2005-05-27 | 1,555 | 1,558 | 1,555 | 1,558 | 3,800 | 1,558 |
| 2005-05-26 | 1,555 | 1,556 | 1,554 | 1,556 | 2,100 | 1,556 |
| 2005-05-25 | 1,560 | 1,561 | 1,556 | 1,556 | 1,600 | 1,556 |
| 2005-05-24 | 1,557 | 1,560 | 1,555 | 1,560 | 1,500 | 1,560 |
| 2005-05-23 | 1,558 | 1,560 | 1,554 | 1,555 | 2,400 | 1,555 |
| 2005-05-20 | 1,550 | 1,559 | 1,550 | 1,559 | 500 | 1,559 |
| 2005-05-19 | 1,550 | 1,560 | 1,550 | 1,550 | 1,900 | 1,550 |
| 2005-05-18 | 1,554 | 1,556 | 1,550 | 1,550 | 2,100 | 1,550 |
| 2005-05-17 | 1,555 | 1,556 | 1,550 | 1,550 | 2,800 | 1,550 |
| 2005-05-16 | 1,560 | 1,561 | 1,556 | 1,556 | 2,400 | 1,556 |
| 2005-05-13 | 1,560 | 1,561 | 1,556 | 1,556 | 1,900 | 1,556 |
| 2005-05-12 | 1,558 | 1,560 | 1,556 | 1,556 | 900 | 1,556 |
| 2005-05-11 | 1,550 | 1,557 | 1,550 | 1,555 | 1,100 | 1,555 |
| 2005-05-10 | 1,548 | 1,550 | 1,548 | 1,550 | 4,900 | 1,550 |
| 2005-05-09 | 1,535 | 1,542 | 1,531 | 1,540 | 700 | 1,540 |
| 2005-05-06 | 1,530 | 1,547 | 1,530 | 1,531 | 4,300 | 1,531 |
| 2005-05-02 | 1,520 | 1,530 | 1,520 | 1,530 | 600 | 1,530 |
| 2005-04-28 | 1,524 | 1,530 | 1,518 | 1,518 | 4,800 | 1,518 |
| 2005-04-27 | 1,523 | 1,525 | 1,523 | 1,523 | 1,800 | 1,523 |
| 2005-04-26 | 1,523 | 1,524 | 1,523 | 1,523 | 900 | 1,523 |
| 2005-04-25 | 1,530 | 1,530 | 1,501 | 1,524 | 6,500 | 1,524 |
| 2005-04-22 | 1,534 | 1,535 | 1,534 | 1,534 | 1,000 | 1,534 |
| 2005-04-21 | 1,535 | 1,536 | 1,534 | 1,534 | 600 | 1,534 |
| 2005-04-20 | 1,535 | 1,537 | 1,534 | 1,534 | 4,300 | 1,534 |
| 2005-04-19 | 1,540 | 1,540 | 1,535 | 1,540 | 1,800 | 1,540 |
| 2005-04-18 | 1,548 | 1,551 | 1,547 | 1,547 | 3,400 | 1,547 |
| 2005-04-15 | 1,550 | 1,550 | 1,547 | 1,548 | 3,400 | 1,548 |
| 2005-04-14 | 1,550 | 1,550 | 1,547 | 1,550 | 2,400 | 1,550 |
| 2005-04-13 | 1,548 | 1,550 | 1,548 | 1,550 | 1,600 | 1,550 |
| 2005-04-12 | 1,551 | 1,552 | 1,547 | 1,548 | 2,000 | 1,548 |
| 2005-04-11 | 1,559 | 1,560 | 1,552 | 1,552 | 900 | 1,552 |
| 2005-04-08 | 1,555 | 1,560 | 1,555 | 1,555 | 2,200 | 1,555 |
| 2005-04-07 | 1,550 | 1,559 | 1,550 | 1,550 | 1,100 | 1,550 |
| 2005-04-06 | 1,560 | 1,560 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2005-04-05 | 1,560 | 1,560 | 1,549 | 1,560 | 1,200 | 1,560 |
| 2005-04-04 | 1,548 | 1,560 | 1,548 | 1,560 | 2,500 | 1,560 |
| 2005-04-01 | 1,550 | 1,550 | 1,547 | 1,549 | 2,300 | 1,549 |
| 2005-03-31 | 1,549 | 1,560 | 1,548 | 1,550 | 3,800 | 1,550 |
| 2005-03-30 | 1,529 | 1,550 | 1,526 | 1,549 | 1,700 | 1,549 |
| 2005-03-29 | 1,564 | 1,565 | 1,510 | 1,525 | 5,300 | 1,525 |
| 2005-03-28 | 1,600 | 1,601 | 1,559 | 1,569 | 9,600 | 1,569 |
| 2005-03-25 | 1,660 | 1,669 | 1,629 | 1,630 | 22,600 | 1,630 |
| 2005-03-24 | 1,664 | 1,670 | 1,660 | 1,660 | 9,800 | 1,660 |
| 2005-03-23 | 1,651 | 1,661 | 1,651 | 1,660 | 11,900 | 1,660 |
| 2005-03-22 | 1,637 | 1,655 | 1,637 | 1,650 | 10,900 | 1,650 |
| 2005-03-18 | 1,614 | 1,635 | 1,614 | 1,635 | 7,400 | 1,635 |
| 2005-03-17 | 1,619 | 1,620 | 1,606 | 1,615 | 8,400 | 1,615 |
| 2005-03-16 | 1,649 | 1,651 | 1,618 | 1,620 | 13,000 | 1,620 |
| 2005-03-15 | 1,661 | 1,668 | 1,635 | 1,655 | 11,200 | 1,655 |
| 2005-03-14 | 1,678 | 1,684 | 1,678 | 1,684 | 7,900 | 1,684 |
| 2005-03-11 | 1,674 | 1,681 | 1,674 | 1,676 | 8,900 | 1,676 |
| 2005-03-10 | 1,660 | 1,672 | 1,660 | 1,670 | 8,700 | 1,670 |
| 2005-03-09 | 1,657 | 1,664 | 1,656 | 1,660 | 6,300 | 1,660 |
| 2005-03-08 | 1,650 | 1,665 | 1,650 | 1,658 | 7,700 | 1,658 |
| 2005-03-07 | 1,648 | 1,651 | 1,645 | 1,650 | 8,400 | 1,650 |
| 2005-03-04 | 1,634 | 1,641 | 1,634 | 1,640 | 5,500 | 1,640 |
| 2005-03-03 | 1,624 | 1,634 | 1,624 | 1,634 | 4,200 | 1,634 |
| 2005-03-02 | 1,616 | 1,630 | 1,616 | 1,624 | 6,400 | 1,624 |
| 2005-03-01 | 1,615 | 1,631 | 1,615 | 1,615 | 6,600 | 1,615 |
| 2005-02-28 | 1,608 | 1,620 | 1,608 | 1,615 | 7,100 | 1,615 |
| 2005-02-25 | 1,605 | 1,610 | 1,600 | 1,608 | 3,100 | 1,608 |
| 2005-02-24 | 1,600 | 1,606 | 1,598 | 1,600 | 3,000 | 1,600 |
| 2005-02-23 | 1,598 | 1,600 | 1,597 | 1,597 | 8,100 | 1,597 |
| 2005-02-22 | 1,599 | 1,602 | 1,590 | 1,599 | 6,000 | 1,599 |
| 2005-02-21 | 1,573 | 1,601 | 1,573 | 1,595 | 8,500 | 1,595 |
| 2005-02-18 | 1,565 | 1,570 | 1,565 | 1,570 | 1,600 | 1,570 |
| 2005-02-17 | 1,555 | 1,567 | 1,554 | 1,560 | 8,500 | 1,560 |
| 2005-02-16 | 1,565 | 1,565 | 1,555 | 1,555 | 7,400 | 1,555 |
| 2005-02-15 | 1,564 | 1,566 | 1,560 | 1,563 | 4,500 | 1,563 |
| 2005-02-14 | 1,556 | 1,561 | 1,556 | 1,561 | 7,200 | 1,561 |
| 2005-02-10 | 1,555 | 1,557 | 1,555 | 1,555 | 4,400 | 1,555 |
| 2005-02-09 | 1,558 | 1,559 | 1,555 | 1,555 | 2,800 | 1,555 |
| 2005-02-08 | 1,545 | 1,560 | 1,545 | 1,555 | 4,600 | 1,555 |
| 2005-02-07 | 1,535 | 1,546 | 1,535 | 1,545 | 5,200 | 1,545 |
| 2005-02-04 | 1,530 | 1,534 | 1,530 | 1,530 | 1,200 | 1,530 |
| 2005-02-03 | 1,529 | 1,530 | 1,522 | 1,525 | 2,900 | 1,525 |
| 2005-02-02 | 1,534 | 1,540 | 1,517 | 1,530 | 10,200 | 1,530 |
| 2005-02-01 | 1,531 | 1,540 | 1,525 | 1,530 | 7,200 | 1,530 |
| 2005-01-31 | 1,530 | 1,539 | 1,530 | 1,530 | 2,900 | 1,530 |
| 2005-01-28 | 1,535 | 1,535 | 1,529 | 1,530 | 5,300 | 1,530 |
| 2005-01-27 | 1,535 | 1,535 | 1,530 | 1,531 | 4,200 | 1,531 |
| 2005-01-26 | 1,535 | 1,535 | 1,510 | 1,532 | 6,900 | 1,532 |
| 2005-01-25 | 1,544 | 1,545 | 1,529 | 1,539 | 3,800 | 1,539 |
| 2005-01-24 | 1,535 | 1,545 | 1,534 | 1,540 | 5,400 | 1,540 |
| 2005-01-21 | 1,529 | 1,533 | 1,529 | 1,529 | 4,800 | 1,529 |
| 2005-01-20 | 1,528 | 1,529 | 1,527 | 1,529 | 1,700 | 1,529 |
| 2005-01-19 | 1,528 | 1,529 | 1,519 | 1,520 | 3,900 | 1,520 |
| 2005-01-18 | 1,534 | 1,534 | 1,514 | 1,516 | 7,800 | 1,516 |
| 2005-01-17 | 1,537 | 1,538 | 1,525 | 1,534 | 4,400 | 1,534 |
| 2005-01-14 | 1,529 | 1,539 | 1,525 | 1,538 | 4,100 | 1,538 |
| 2005-01-13 | 1,519 | 1,540 | 1,515 | 1,540 | 9,300 | 1,540 |
| 2005-01-12 | 1,520 | 1,520 | 1,515 | 1,515 | 1,100 | 1,515 |
| 2005-01-11 | 1,520 | 1,529 | 1,513 | 1,515 | 6,000 | 1,515 |
| 2005-01-07 | 1,507 | 1,513 | 1,507 | 1,513 | 4,100 | 1,513 |
| 2005-01-06 | 1,510 | 1,510 | 1,505 | 1,507 | 1,300 | 1,507 |
| 2005-01-05 | 1,509 | 1,511 | 1,500 | 1,509 | 12,000 | 1,509 |
| 2005-01-04 | 1,497 | 1,510 | 1,497 | 1,509 | 2,400 | 1,509 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株
