2294 (株)柿安本店 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 | 1,800 | 1,800 | 1,775 | 1,790 | 3,100 | 1,790 |
| 2005-12-29 | 1,800 | 1,800 | 1,785 | 1,800 | 9,800 | 1,800 |
| 2005-12-28 | 1,799 | 1,810 | 1,799 | 1,805 | 16,100 | 1,805 |
| 2005-12-27 | 1,752 | 1,810 | 1,751 | 1,799 | 48,100 | 1,799 |
| 2005-12-26 | 1,750 | 1,753 | 1,746 | 1,752 | 18,000 | 1,752 |
| 2005-12-22 | 1,750 | 1,754 | 1,742 | 1,754 | 22,700 | 1,754 |
| 2005-12-21 | 1,780 | 1,780 | 1,768 | 1,768 | 14,200 | 1,768 |
| 2005-12-20 | 1,801 | 1,809 | 1,786 | 1,786 | 17,300 | 1,786 |
| 2005-12-19 | 1,800 | 1,810 | 1,792 | 1,800 | 51,200 | 1,800 |
| 2005-12-16 | 1,780 | 1,800 | 1,770 | 1,792 | 22,900 | 1,792 |
| 2005-12-15 | 1,751 | 1,781 | 1,750 | 1,765 | 27,000 | 1,765 |
| 2005-12-14 | 1,726 | 1,800 | 1,720 | 1,751 | 46,300 | 1,751 |
| 2005-12-13 | 1,713 | 1,724 | 1,713 | 1,715 | 20,500 | 1,715 |
| 2005-12-12 | 1,700 | 1,713 | 1,695 | 1,713 | 15,100 | 1,713 |
| 2005-12-09 | 1,696 | 1,701 | 1,695 | 1,701 | 12,200 | 1,701 |
| 2005-12-08 | 1,700 | 1,713 | 1,690 | 1,695 | 114,700 | 1,695 |
| 2005-12-07 | 1,695 | 1,699 | 1,687 | 1,699 | 12,000 | 1,699 |
| 2005-12-06 | 1,680 | 1,685 | 1,680 | 1,685 | 7,900 | 1,685 |
| 2005-12-05 | 1,675 | 1,680 | 1,671 | 1,680 | 10,200 | 1,680 |
| 2005-12-02 | 1,671 | 1,678 | 1,670 | 1,670 | 13,000 | 1,670 |
| 2005-12-01 | 1,671 | 1,679 | 1,670 | 1,671 | 4,100 | 1,671 |
| 2005-11-30 | 1,680 | 1,680 | 1,670 | 1,670 | 7,400 | 1,670 |
| 2005-11-29 | 1,678 | 1,678 | 1,673 | 1,673 | 5,200 | 1,673 |
| 2005-11-28 | 1,675 | 1,678 | 1,671 | 1,676 | 7,700 | 1,676 |
| 2005-11-25 | 1,672 | 1,675 | 1,670 | 1,670 | 5,700 | 1,670 |
| 2005-11-24 | 1,670 | 1,675 | 1,667 | 1,675 | 6,100 | 1,675 |
| 2005-11-22 | 1,670 | 1,680 | 1,665 | 1,670 | 17,700 | 1,670 |
| 2005-11-21 | 1,650 | 1,660 | 1,650 | 1,660 | 9,300 | 1,660 |
| 2005-11-18 | 1,655 | 1,658 | 1,650 | 1,650 | 8,100 | 1,650 |
| 2005-11-17 | 1,655 | 1,657 | 1,654 | 1,655 | 7,700 | 1,655 |
| 2005-11-16 | 1,657 | 1,658 | 1,655 | 1,655 | 7,100 | 1,655 |
| 2005-11-15 | 1,659 | 1,659 | 1,657 | 1,657 | 7,700 | 1,657 |
| 2005-11-14 | 1,660 | 1,666 | 1,659 | 1,659 | 5,900 | 1,659 |
| 2005-11-11 | 1,660 | 1,670 | 1,657 | 1,660 | 14,200 | 1,660 |
| 2005-11-10 | 1,654 | 1,658 | 1,654 | 1,657 | 4,300 | 1,657 |
| 2005-11-09 | 1,656 | 1,657 | 1,653 | 1,654 | 8,600 | 1,654 |
| 2005-11-08 | 1,658 | 1,659 | 1,655 | 1,656 | 9,500 | 1,656 |
| 2005-11-07 | 1,658 | 1,660 | 1,656 | 1,656 | 8,000 | 1,656 |
| 2005-11-04 | 1,654 | 1,655 | 1,652 | 1,653 | 11,900 | 1,653 |
| 2005-11-02 | 1,653 | 1,657 | 1,653 | 1,654 | 8,100 | 1,654 |
| 2005-11-01 | 1,655 | 1,656 | 1,652 | 1,656 | 3,400 | 1,656 |
| 2005-10-31 | 1,660 | 1,665 | 1,655 | 1,655 | 8,000 | 1,655 |
| 2005-10-28 | 1,667 | 1,668 | 1,653 | 1,660 | 13,400 | 1,660 |
| 2005-10-27 | 1,660 | 1,667 | 1,658 | 1,667 | 13,400 | 1,667 |
| 2005-10-26 | 1,655 | 1,660 | 1,650 | 1,660 | 16,000 | 1,660 |
| 2005-10-25 | 1,655 | 1,660 | 1,642 | 1,645 | 16,300 | 1,645 |
| 2005-10-24 | 1,636 | 1,655 | 1,636 | 1,650 | 21,100 | 1,650 |
| 2005-10-21 | 1,628 | 1,635 | 1,628 | 1,635 | 19,200 | 1,635 |
| 2005-10-20 | 1,623 | 1,630 | 1,623 | 1,629 | 9,100 | 1,629 |
| 2005-10-19 | 1,615 | 1,622 | 1,601 | 1,622 | 6,400 | 1,622 |
| 2005-10-18 | 1,595 | 1,620 | 1,595 | 1,620 | 9,300 | 1,620 |
| 2005-10-17 | 1,593 | 1,600 | 1,591 | 1,592 | 8,100 | 1,592 |
| 2005-10-14 | 1,600 | 1,600 | 1,593 | 1,593 | 8,500 | 1,593 |
| 2005-10-13 | 1,600 | 1,600 | 1,595 | 1,596 | 13,900 | 1,596 |
| 2005-10-12 | 1,614 | 1,614 | 1,600 | 1,603 | 18,200 | 1,603 |
| 2005-10-11 | 1,602 | 1,614 | 1,602 | 1,614 | 7,900 | 1,614 |
| 2005-10-07 | 1,603 | 1,610 | 1,602 | 1,602 | 8,400 | 1,602 |
| 2005-10-06 | 1,630 | 1,638 | 1,603 | 1,609 | 9,600 | 1,609 |
| 2005-10-05 | 1,634 | 1,634 | 1,600 | 1,630 | 10,600 | 1,630 |
| 2005-10-04 | 1,645 | 1,645 | 1,625 | 1,635 | 12,100 | 1,635 |
| 2005-10-03 | 1,620 | 1,634 | 1,600 | 1,634 | 22,800 | 1,634 |
| 2005-09-30 | 1,600 | 1,605 | 1,585 | 1,590 | 11,100 | 1,590 |
| 2005-09-29 | 1,620 | 1,620 | 1,580 | 1,600 | 31,400 | 1,600 |
| 2005-09-28 | 1,601 | 1,620 | 1,599 | 1,620 | 24,000 | 1,620 |
| 2005-09-27 | 1,557 | 1,669 | 1,557 | 1,622 | 28,800 | 1,622 |
| 2005-09-26 | 1,710 | 1,716 | 1,700 | 1,702 | 68,000 | 1,702 |
| 2005-09-22 | 1,699 | 1,710 | 1,690 | 1,710 | 38,100 | 1,710 |
| 2005-09-21 | 1,698 | 1,700 | 1,690 | 1,695 | 30,300 | 1,695 |
| 2005-09-20 | 1,695 | 1,698 | 1,686 | 1,697 | 28,600 | 1,697 |
| 2005-09-16 | 1,688 | 1,690 | 1,680 | 1,690 | 18,700 | 1,690 |
| 2005-09-15 | 1,689 | 1,689 | 1,681 | 1,685 | 14,400 | 1,685 |
| 2005-09-14 | 1,680 | 1,689 | 1,680 | 1,689 | 8,600 | 1,689 |
| 2005-09-13 | 1,687 | 1,687 | 1,676 | 1,682 | 20,800 | 1,682 |
| 2005-09-12 | 1,680 | 1,695 | 1,680 | 1,685 | 10,600 | 1,685 |
| 2005-09-09 | 1,685 | 1,694 | 1,676 | 1,676 | 19,300 | 1,676 |
| 2005-09-08 | 1,695 | 1,695 | 1,670 | 1,685 | 42,300 | 1,685 |
| 2005-09-07 | 1,695 | 1,696 | 1,656 | 1,665 | 22,300 | 1,665 |
| 2005-09-06 | 1,662 | 1,692 | 1,660 | 1,692 | 27,100 | 1,692 |
| 2005-09-05 | 1,640 | 1,662 | 1,640 | 1,662 | 29,800 | 1,662 |
| 2005-09-02 | 1,622 | 1,638 | 1,620 | 1,638 | 22,600 | 1,638 |
| 2005-09-01 | 1,616 | 1,624 | 1,610 | 1,610 | 16,600 | 1,610 |
| 2005-08-31 | 1,620 | 1,620 | 1,607 | 1,607 | 10,900 | 1,607 |
| 2005-08-30 | 1,609 | 1,615 | 1,608 | 1,614 | 13,000 | 1,614 |
| 2005-08-29 | 1,610 | 1,619 | 1,608 | 1,608 | 9,900 | 1,608 |
| 2005-08-26 | 1,615 | 1,619 | 1,610 | 1,610 | 7,700 | 1,610 |
| 2005-08-25 | 1,611 | 1,617 | 1,608 | 1,617 | 10,000 | 1,617 |
| 2005-08-24 | 1,611 | 1,618 | 1,611 | 1,611 | 8,200 | 1,611 |
| 2005-08-23 | 1,615 | 1,616 | 1,610 | 1,612 | 16,900 | 1,612 |
| 2005-08-22 | 1,610 | 1,622 | 1,608 | 1,613 | 20,100 | 1,613 |
| 2005-08-19 | 1,606 | 1,607 | 1,591 | 1,605 | 8,200 | 1,605 |
| 2005-08-18 | 1,604 | 1,607 | 1,595 | 1,605 | 12,800 | 1,605 |
| 2005-08-17 | 1,601 | 1,605 | 1,600 | 1,605 | 10,500 | 1,605 |
| 2005-08-16 | 1,600 | 1,605 | 1,600 | 1,600 | 6,600 | 1,600 |
| 2005-08-15 | 1,602 | 1,605 | 1,600 | 1,600 | 11,800 | 1,600 |
| 2005-08-12 | 1,600 | 1,603 | 1,590 | 1,603 | 6,200 | 1,603 |
| 2005-08-11 | 1,600 | 1,604 | 1,590 | 1,590 | 14,000 | 1,590 |
| 2005-08-10 | 1,595 | 1,605 | 1,595 | 1,595 | 15,600 | 1,595 |
| 2005-08-09 | 1,557 | 1,590 | 1,557 | 1,590 | 6,700 | 1,590 |
| 2005-08-08 | 1,560 | 1,561 | 1,555 | 1,556 | 5,700 | 1,556 |
| 2005-08-05 | 1,572 | 1,574 | 1,570 | 1,570 | 9,600 | 1,570 |
| 2005-08-04 | 1,595 | 1,595 | 1,571 | 1,574 | 11,300 | 1,574 |
| 2005-08-03 | 1,573 | 1,600 | 1,571 | 1,572 | 13,600 | 1,572 |
| 2005-08-02 | 1,620 | 1,624 | 1,570 | 1,570 | 26,500 | 1,570 |
| 2005-08-01 | 1,580 | 1,610 | 1,578 | 1,610 | 51,500 | 1,610 |
| 2005-07-29 | 1,570 | 1,583 | 1,555 | 1,575 | 27,000 | 1,575 |
| 2005-07-28 | 1,552 | 1,580 | 1,551 | 1,580 | 52,900 | 1,580 |
| 2005-07-27 | 1,530 | 1,559 | 1,525 | 1,552 | 45,500 | 1,552 |
| 2005-07-26 | 1,529 | 1,530 | 1,521 | 1,530 | 8,500 | 1,530 |
| 2005-07-25 | 1,530 | 1,530 | 1,515 | 1,530 | 10,000 | 1,530 |
| 2005-07-22 | 1,503 | 1,535 | 1,503 | 1,516 | 23,500 | 1,516 |
| 2005-07-21 | 1,505 | 1,538 | 1,500 | 1,530 | 40,700 | 1,530 |
| 2005-07-20 | 1,505 | 1,506 | 1,500 | 1,500 | 23,900 | 1,500 |
| 2005-07-19 | 1,505 | 1,508 | 1,501 | 1,502 | 7,600 | 1,502 |
| 2005-07-15 | 1,510 | 1,510 | 1,501 | 1,501 | 8,900 | 1,501 |
| 2005-07-14 | 1,501 | 1,510 | 1,500 | 1,510 | 20,300 | 1,510 |
| 2005-07-13 | 1,508 | 1,508 | 1,498 | 1,500 | 18,800 | 1,500 |
| 2005-07-12 | 1,501 | 1,505 | 1,499 | 1,503 | 34,200 | 1,503 |
| 2005-07-11 | 1,510 | 1,511 | 1,498 | 1,503 | 42,400 | 1,503 |
| 2005-07-08 | 1,500 | 1,505 | 1,495 | 1,500 | 47,800 | 1,500 |
| 2005-07-07 | 1,480 | 1,530 | 1,480 | 1,500 | 178,800 | 1,500 |
| 2005-07-06 | 1,539 | 1,551 | 1,534 | 1,545 | 18,300 | 1,545 |
| 2005-07-05 | 1,530 | 1,534 | 1,525 | 1,534 | 17,700 | 1,534 |
| 2005-07-04 | 1,505 | 1,525 | 1,505 | 1,506 | 17,600 | 1,506 |
| 2005-07-01 | 1,505 | 1,505 | 1,490 | 1,505 | 60,400 | 1,505 |
| 2005-06-30 | 1,491 | 1,503 | 1,488 | 1,503 | 37,000 | 1,503 |
| 2005-06-29 | 1,497 | 1,497 | 1,491 | 1,491 | 32,100 | 1,491 |
| 2005-06-28 | 1,495 | 1,500 | 1,495 | 1,500 | 20,500 | 1,500 |
| 2005-06-27 | 1,497 | 1,500 | 1,496 | 1,497 | 8,000 | 1,497 |
| 2005-06-24 | 1,500 | 1,501 | 1,495 | 1,500 | 16,100 | 1,500 |
| 2005-06-23 | 1,510 | 1,510 | 1,505 | 1,505 | 16,200 | 1,505 |
| 2005-06-22 | 1,525 | 1,525 | 1,505 | 1,515 | 13,300 | 1,515 |
| 2005-06-21 | 1,535 | 1,535 | 1,520 | 1,525 | 20,200 | 1,525 |
| 2005-06-20 | 1,545 | 1,545 | 1,535 | 1,540 | 4,100 | 1,540 |
| 2005-06-17 | 1,540 | 1,540 | 1,535 | 1,540 | 5,400 | 1,540 |
| 2005-06-16 | 1,534 | 1,541 | 1,531 | 1,540 | 7,300 | 1,540 |
| 2005-06-15 | 1,523 | 1,524 | 1,515 | 1,524 | 7,300 | 1,524 |
| 2005-06-14 | 1,520 | 1,525 | 1,520 | 1,525 | 7,300 | 1,525 |
| 2005-06-13 | 1,530 | 1,530 | 1,521 | 1,521 | 4,100 | 1,521 |
| 2005-06-10 | 1,523 | 1,530 | 1,511 | 1,530 | 11,900 | 1,530 |
| 2005-06-09 | 1,526 | 1,535 | 1,523 | 1,523 | 5,900 | 1,523 |
| 2005-06-08 | 1,535 | 1,535 | 1,525 | 1,525 | 4,600 | 1,525 |
| 2005-06-07 | 1,555 | 1,555 | 1,535 | 1,535 | 5,200 | 1,535 |
| 2005-06-06 | 1,552 | 1,557 | 1,551 | 1,557 | 1,600 | 1,557 |
| 2005-06-03 | 1,540 | 1,550 | 1,530 | 1,550 | 2,800 | 1,550 |
| 2005-06-02 | 1,549 | 1,550 | 1,540 | 1,550 | 5,900 | 1,550 |
| 2005-06-01 | 1,550 | 1,550 | 1,541 | 1,549 | 3,100 | 1,549 |
| 2005-05-31 | 1,530 | 1,546 | 1,530 | 1,546 | 1,300 | 1,546 |
| 2005-05-30 | 1,523 | 1,540 | 1,522 | 1,523 | 2,400 | 1,523 |
| 2005-05-27 | 1,536 | 1,536 | 1,521 | 1,522 | 800 | 1,522 |
| 2005-05-26 | 1,525 | 1,525 | 1,518 | 1,520 | 2,700 | 1,520 |
| 2005-05-25 | 1,535 | 1,535 | 1,520 | 1,525 | 5,500 | 1,525 |
| 2005-05-24 | 1,520 | 1,538 | 1,520 | 1,530 | 4,800 | 1,530 |
| 2005-05-23 | 1,530 | 1,550 | 1,525 | 1,525 | 2,500 | 1,525 |
| 2005-05-20 | 1,556 | 1,556 | 1,525 | 1,525 | 6,100 | 1,525 |
| 2005-05-19 | 1,535 | 1,540 | 1,531 | 1,535 | 4,100 | 1,535 |
| 2005-05-18 | 1,553 | 1,553 | 1,530 | 1,535 | 1,400 | 1,535 |
| 2005-05-17 | 1,560 | 1,560 | 1,530 | 1,550 | 9,200 | 1,550 |
| 2005-05-16 | 1,560 | 1,572 | 1,550 | 1,550 | 7,300 | 1,550 |
| 2005-05-13 | 1,571 | 1,573 | 1,570 | 1,572 | 2,300 | 1,572 |
| 2005-05-12 | 1,565 | 1,565 | 1,563 | 1,565 | 1,800 | 1,565 |
| 2005-05-11 | 1,565 | 1,570 | 1,565 | 1,570 | 4,400 | 1,570 |
| 2005-05-10 | 1,561 | 1,565 | 1,561 | 1,565 | 1,800 | 1,565 |
| 2005-05-09 | 1,560 | 1,570 | 1,552 | 1,565 | 2,000 | 1,565 |
| 2005-05-06 | 1,563 | 1,563 | 1,545 | 1,560 | 3,700 | 1,560 |
| 2005-05-02 | 1,560 | 1,561 | 1,560 | 1,561 | 2,400 | 1,561 |
| 2005-04-28 | 1,549 | 1,560 | 1,534 | 1,560 | 3,600 | 1,560 |
| 2005-04-27 | 1,549 | 1,549 | 1,547 | 1,549 | 1,200 | 1,549 |
| 2005-04-26 | 1,540 | 1,550 | 1,531 | 1,550 | 3,200 | 1,550 |
| 2005-04-25 | 1,560 | 1,560 | 1,531 | 1,531 | 1,300 | 1,531 |
| 2005-04-22 | 1,530 | 1,550 | 1,530 | 1,530 | 3,400 | 1,530 |
| 2005-04-21 | 1,530 | 1,530 | 1,525 | 1,530 | 3,100 | 1,530 |
| 2005-04-20 | 1,520 | 1,529 | 1,519 | 1,521 | 1,400 | 1,521 |
| 2005-04-19 | 1,501 | 1,527 | 1,501 | 1,527 | 900 | 1,527 |
| 2005-04-18 | 1,525 | 1,525 | 1,500 | 1,515 | 7,100 | 1,515 |
| 2005-04-15 | 1,530 | 1,530 | 1,520 | 1,525 | 5,100 | 1,525 |
| 2005-04-14 | 1,560 | 1,560 | 1,538 | 1,538 | 3,100 | 1,538 |
| 2005-04-13 | 1,565 | 1,580 | 1,560 | 1,560 | 4,900 | 1,560 |
| 2005-04-12 | 1,556 | 1,560 | 1,556 | 1,560 | 3,100 | 1,560 |
| 2005-04-11 | 1,556 | 1,556 | 1,554 | 1,555 | 2,100 | 1,555 |
| 2005-04-08 | 1,561 | 1,561 | 1,558 | 1,558 | 3,000 | 1,558 |
| 2005-04-07 | 1,560 | 1,560 | 1,555 | 1,560 | 3,100 | 1,560 |
| 2005-04-06 | 1,550 | 1,600 | 1,547 | 1,555 | 7,500 | 1,555 |
| 2005-04-05 | 1,544 | 1,544 | 1,535 | 1,543 | 3,100 | 1,543 |
| 2005-04-04 | 1,540 | 1,542 | 1,532 | 1,542 | 4,600 | 1,542 |
| 2005-04-01 | 1,545 | 1,545 | 1,540 | 1,541 | 8,200 | 1,541 |
| 2005-03-31 | 1,521 | 1,550 | 1,521 | 1,545 | 5,200 | 1,545 |
| 2005-03-30 | 1,545 | 1,545 | 1,520 | 1,520 | 3,500 | 1,520 |
| 2005-03-29 | 1,545 | 1,546 | 1,540 | 1,545 | 6,700 | 1,545 |
| 2005-03-28 | 1,545 | 1,550 | 1,542 | 1,545 | 5,100 | 1,545 |
| 2005-03-25 | 1,547 | 1,555 | 1,540 | 1,552 | 10,400 | 1,552 |
| 2005-03-24 | 1,546 | 1,550 | 1,545 | 1,549 | 11,200 | 1,549 |
| 2005-03-23 | 1,555 | 1,555 | 1,531 | 1,545 | 4,700 | 1,545 |
| 2005-03-22 | 1,540 | 1,548 | 1,520 | 1,530 | 8,600 | 1,530 |
| 2005-03-18 | 1,521 | 1,541 | 1,510 | 1,534 | 11,900 | 1,534 |
| 2005-03-17 | 1,500 | 1,680 | 1,498 | 1,510 | 27,400 | 1,510 |
| 2005-03-16 | 1,500 | 1,500 | 1,498 | 1,498 | 3,900 | 1,498 |
| 2005-03-15 | 1,495 | 1,500 | 1,495 | 1,500 | 2,400 | 1,500 |
| 2005-03-14 | 1,497 | 1,498 | 1,495 | 1,498 | 12,100 | 1,498 |
| 2005-03-11 | 1,499 | 1,499 | 1,495 | 1,495 | 7,200 | 1,495 |
| 2005-03-10 | 1,498 | 1,500 | 1,494 | 1,495 | 7,900 | 1,495 |
| 2005-03-09 | 1,491 | 1,495 | 1,486 | 1,494 | 9,700 | 1,494 |
| 2005-03-08 | 1,487 | 1,495 | 1,486 | 1,487 | 6,400 | 1,487 |
| 2005-03-07 | 1,498 | 1,499 | 1,485 | 1,486 | 10,100 | 1,486 |
| 2005-03-04 | 1,487 | 1,495 | 1,485 | 1,485 | 8,000 | 1,485 |
| 2005-03-03 | 1,485 | 1,490 | 1,480 | 1,485 | 11,000 | 1,485 |
| 2005-03-02 | 1,480 | 1,485 | 1,473 | 1,473 | 14,300 | 1,473 |
| 2005-03-01 | 1,468 | 1,473 | 1,465 | 1,473 | 14,600 | 1,473 |
| 2005-02-28 | 1,470 | 1,473 | 1,465 | 1,466 | 17,400 | 1,466 |
| 2005-02-25 | 1,472 | 1,500 | 1,440 | 1,464 | 64,900 | 1,464 |
| 2005-02-24 | 1,480 | 1,500 | 1,472 | 1,479 | 2,600 | 1,479 |
| 2005-02-23 | 1,490 | 1,490 | 1,475 | 1,475 | 6,500 | 1,475 |
| 2005-02-22 | 1,501 | 1,501 | 1,489 | 1,490 | 4,100 | 1,490 |
| 2005-02-21 | 1,501 | 1,501 | 1,480 | 1,500 | 10,000 | 1,500 |
| 2005-02-18 | 1,510 | 1,510 | 1,500 | 1,500 | 6,600 | 1,500 |
| 2005-02-17 | 1,510 | 1,518 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2005-02-16 | 1,524 | 1,525 | 1,510 | 1,516 | 6,900 | 1,516 |
| 2005-02-15 | 1,525 | 1,525 | 1,517 | 1,524 | 2,800 | 1,524 |
| 2005-02-14 | 1,520 | 1,529 | 1,515 | 1,525 | 7,900 | 1,525 |
| 2005-02-10 | 1,535 | 1,535 | 1,530 | 1,530 | 1,600 | 1,530 |
| 2005-02-09 | 1,535 | 1,535 | 1,530 | 1,535 | 3,800 | 1,535 |
| 2005-02-08 | 1,540 | 1,545 | 1,535 | 1,535 | 5,100 | 1,535 |
| 2005-02-07 | 1,512 | 1,530 | 1,512 | 1,530 | 4,900 | 1,530 |
| 2005-02-04 | 1,528 | 1,530 | 1,513 | 1,513 | 4,400 | 1,513 |
| 2005-02-03 | 1,510 | 1,526 | 1,510 | 1,526 | 1,800 | 1,526 |
| 2005-02-02 | 1,507 | 1,526 | 1,505 | 1,505 | 3,100 | 1,505 |
| 2005-02-01 | 1,510 | 1,528 | 1,505 | 1,505 | 3,000 | 1,505 |
| 2005-01-31 | 1,507 | 1,526 | 1,507 | 1,510 | 900 | 1,510 |
| 2005-01-28 | 1,505 | 1,527 | 1,505 | 1,527 | 3,700 | 1,527 |
| 2005-01-27 | 1,507 | 1,520 | 1,500 | 1,501 | 6,400 | 1,501 |
| 2005-01-26 | 1,520 | 1,520 | 1,506 | 1,506 | 3,800 | 1,506 |
| 2005-01-25 | 1,506 | 1,536 | 1,506 | 1,534 | 2,700 | 1,534 |
| 2005-01-24 | 1,535 | 1,535 | 1,505 | 1,505 | 2,200 | 1,505 |
| 2005-01-21 | 1,540 | 1,540 | 1,525 | 1,525 | 800 | 1,525 |
| 2005-01-20 | 1,517 | 1,549 | 1,501 | 1,539 | 2,900 | 1,539 |
| 2005-01-19 | 1,516 | 1,516 | 1,500 | 1,516 | 5,200 | 1,516 |
| 2005-01-18 | 1,520 | 1,520 | 1,515 | 1,515 | 1,500 | 1,515 |
| 2005-01-17 | 1,530 | 1,530 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2005-01-14 | 1,504 | 1,507 | 1,500 | 1,500 | 4,900 | 1,500 |
| 2005-01-13 | 1,506 | 1,506 | 1,500 | 1,506 | 5,600 | 1,506 |
| 2005-01-12 | 1,515 | 1,515 | 1,505 | 1,505 | 3,800 | 1,505 |
| 2005-01-11 | 1,500 | 1,530 | 1,500 | 1,515 | 5,800 | 1,515 |
| 2005-01-07 | 1,480 | 1,490 | 1,478 | 1,490 | 3,400 | 1,490 |
| 2005-01-06 | 1,477 | 1,477 | 1,470 | 1,477 | 2,900 | 1,477 |
| 2005-01-05 | 1,460 | 1,477 | 1,460 | 1,476 | 400 | 1,476 |
| 2005-01-04 | 1,465 | 1,465 | 1,450 | 1,450 | 800 | 1,450 |
分割・併合履歴 ： [2003-09-25]1株→1.3株
