2332 (株)クエスト 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 | 1,303 | 1,305 | 1,290 | 1,290 | 7,700 | 763.31 |
| 2005-12-29 | 1,290 | 1,300 | 1,289 | 1,300 | 9,100 | 769.23 |
| 2005-12-28 | 1,290 | 1,294 | 1,288 | 1,288 | 4,900 | 762.13 |
| 2005-12-27 | 1,282 | 1,290 | 1,282 | 1,286 | 3,300 | 760.95 |
| 2005-12-26 | 1,289 | 1,293 | 1,281 | 1,281 | 8,200 | 757.99 |
| 2005-12-22 | 1,301 | 1,301 | 1,288 | 1,288 | 7,200 | 762.13 |
| 2005-12-21 | 1,300 | 1,308 | 1,300 | 1,303 | 6,000 | 771.01 |
| 2005-12-20 | 1,298 | 1,303 | 1,296 | 1,300 | 7,000 | 769.23 |
| 2005-12-19 | 1,283 | 1,295 | 1,280 | 1,294 | 5,200 | 765.68 |
| 2005-12-16 | 1,273 | 1,285 | 1,273 | 1,284 | 6,400 | 759.76 |
| 2005-12-15 | 1,292 | 1,295 | 1,266 | 1,285 | 7,300 | 760.36 |
| 2005-12-14 | 1,295 | 1,295 | 1,289 | 1,295 | 5,900 | 766.27 |
| 2005-12-13 | 1,273 | 1,288 | 1,273 | 1,287 | 6,700 | 761.54 |
| 2005-12-12 | 1,263 | 1,274 | 1,262 | 1,265 | 5,400 | 748.52 |
| 2005-12-09 | 1,259 | 1,260 | 1,250 | 1,260 | 3,100 | 745.56 |
| 2005-12-08 | 1,260 | 1,273 | 1,242 | 1,259 | 7,800 | 744.97 |
| 2005-12-07 | 1,259 | 1,291 | 1,259 | 1,266 | 10,500 | 749.11 |
| 2005-12-06 | 1,245 | 1,248 | 1,242 | 1,248 | 8,600 | 738.46 |
| 2005-12-05 | 1,235 | 1,246 | 1,235 | 1,240 | 7,100 | 733.73 |
| 2005-12-02 | 1,234 | 1,238 | 1,234 | 1,235 | 4,800 | 730.77 |
| 2005-12-01 | 1,235 | 1,237 | 1,233 | 1,234 | 5,400 | 730.18 |
| 2005-11-30 | 1,230 | 1,239 | 1,230 | 1,230 | 3,700 | 727.81 |
| 2005-11-29 | 1,226 | 1,239 | 1,226 | 1,230 | 8,100 | 727.81 |
| 2005-11-28 | 1,228 | 1,228 | 1,220 | 1,226 | 3,500 | 725.44 |
| 2005-11-25 | 1,212 | 1,213 | 1,212 | 1,213 | 1,500 | 717.75 |
| 2005-11-24 | 1,213 | 1,219 | 1,211 | 1,211 | 1,700 | 716.57 |
| 2005-11-22 | 1,220 | 1,225 | 1,212 | 1,212 | 7,600 | 717.16 |
| 2005-11-21 | 1,212 | 1,213 | 1,212 | 1,213 | 1,900 | 717.75 |
| 2005-11-18 | 1,208 | 1,209 | 1,206 | 1,209 | 4,200 | 715.39 |
| 2005-11-17 | 1,212 | 1,212 | 1,207 | 1,208 | 2,600 | 714.79 |
| 2005-11-16 | 1,215 | 1,215 | 1,207 | 1,210 | 1,900 | 715.98 |
| 2005-11-15 | 1,219 | 1,219 | 1,208 | 1,209 | 2,700 | 715.39 |
| 2005-11-14 | 1,210 | 1,220 | 1,208 | 1,208 | 4,900 | 714.79 |
| 2005-11-11 | 1,211 | 1,218 | 1,201 | 1,204 | 6,500 | 712.43 |
| 2005-11-10 | 1,225 | 1,228 | 1,207 | 1,207 | 4,300 | 714.20 |
| 2005-11-09 | 1,215 | 1,227 | 1,215 | 1,225 | 6,300 | 724.85 |
| 2005-11-08 | 1,202 | 1,210 | 1,202 | 1,210 | 4,000 | 715.98 |
| 2005-11-07 | 1,200 | 1,207 | 1,200 | 1,201 | 7,400 | 710.65 |
| 2005-11-04 | 1,196 | 1,200 | 1,196 | 1,200 | 5,000 | 710.06 |
| 2005-11-02 | 1,201 | 1,209 | 1,190 | 1,195 | 28,000 | 707.10 |
| 2005-11-01 | 1,225 | 1,228 | 1,220 | 1,220 | 6,200 | 721.89 |
| 2005-10-31 | 1,227 | 1,227 | 1,226 | 1,227 | 1,600 | 726.04 |
| 2005-10-28 | 1,225 | 1,231 | 1,225 | 1,225 | 4,800 | 724.85 |
| 2005-10-27 | 1,226 | 1,231 | 1,225 | 1,225 | 5,800 | 724.85 |
| 2005-10-26 | 1,228 | 1,228 | 1,227 | 1,228 | 2,800 | 726.63 |
| 2005-10-25 | 1,226 | 1,230 | 1,226 | 1,228 | 4,100 | 726.63 |
| 2005-10-24 | 1,226 | 1,228 | 1,225 | 1,227 | 6,600 | 726.04 |
| 2005-10-21 | 1,228 | 1,228 | 1,225 | 1,226 | 3,600 | 725.44 |
| 2005-10-20 | 1,226 | 1,230 | 1,225 | 1,230 | 2,900 | 727.81 |
| 2005-10-19 | 1,228 | 1,228 | 1,225 | 1,225 | 2,800 | 724.85 |
| 2005-10-18 | 1,232 | 1,232 | 1,230 | 1,230 | 1,000 | 727.81 |
| 2005-10-17 | 1,229 | 1,232 | 1,228 | 1,228 | 1,400 | 726.63 |
| 2005-10-14 | 1,230 | 1,230 | 1,228 | 1,228 | 2,200 | 726.63 |
| 2005-10-13 | 1,230 | 1,230 | 1,227 | 1,229 | 2,200 | 727.22 |
| 2005-10-12 | 1,233 | 1,233 | 1,225 | 1,227 | 3,800 | 726.04 |
| 2005-10-11 | 1,232 | 1,233 | 1,227 | 1,233 | 4,300 | 729.59 |
| 2005-10-07 | 1,227 | 1,232 | 1,227 | 1,232 | 3,400 | 728.99 |
| 2005-10-06 | 1,228 | 1,230 | 1,227 | 1,230 | 3,200 | 727.81 |
| 2005-10-05 | 1,231 | 1,239 | 1,228 | 1,228 | 6,700 | 726.63 |
| 2005-10-04 | 1,231 | 1,238 | 1,231 | 1,231 | 1,900 | 728.40 |
| 2005-10-03 | 1,233 | 1,233 | 1,230 | 1,230 | 5,900 | 727.81 |
| 2005-09-30 | 1,232 | 1,240 | 1,231 | 1,240 | 2,600 | 733.73 |
| 2005-09-29 | 1,241 | 1,241 | 1,232 | 1,232 | 6,600 | 728.99 |
| 2005-09-28 | 1,250 | 1,255 | 1,245 | 1,245 | 6,100 | 736.69 |
| 2005-09-27 | 1,250 | 1,254 | 1,248 | 1,249 | 2,300 | 739.05 |
| 2005-09-26 | 1,250 | 1,256 | 1,245 | 1,248 | 6,900 | 738.46 |
| 2005-09-22 | 1,236 | 1,247 | 1,235 | 1,247 | 5,000 | 737.87 |
| 2005-09-21 | 1,233 | 1,238 | 1,231 | 1,235 | 4,800 | 730.77 |
| 2005-09-20 | 1,233 | 1,234 | 1,231 | 1,234 | 5,400 | 730.18 |
| 2005-09-16 | 1,230 | 1,234 | 1,230 | 1,234 | 3,400 | 730.18 |
| 2005-09-15 | 1,227 | 1,234 | 1,227 | 1,231 | 4,500 | 728.40 |
| 2005-09-14 | 1,233 | 1,233 | 1,226 | 1,226 | 3,400 | 725.44 |
| 2005-09-13 | 1,235 | 1,235 | 1,230 | 1,235 | 5,300 | 730.77 |
| 2005-09-12 | 1,227 | 1,235 | 1,227 | 1,230 | 2,800 | 727.81 |
| 2005-09-09 | 1,222 | 1,231 | 1,222 | 1,227 | 5,100 | 726.04 |
| 2005-09-08 | 1,238 | 1,238 | 1,227 | 1,231 | 1,700 | 728.40 |
| 2005-09-07 | 1,244 | 1,244 | 1,227 | 1,227 | 2,700 | 726.04 |
| 2005-09-06 | 1,244 | 1,244 | 1,235 | 1,244 | 7,500 | 736.10 |
| 2005-09-05 | 1,225 | 1,268 | 1,225 | 1,243 | 41,500 | 735.50 |
| 2005-09-02 | 1,234 | 1,234 | 1,222 | 1,224 | 7,700 | 724.26 |
| 2005-09-01 | 1,233 | 1,235 | 1,233 | 1,234 | 1,600 | 730.18 |
| 2005-08-31 | 1,235 | 1,236 | 1,233 | 1,233 | 5,000 | 729.59 |
| 2005-08-30 | 1,233 | 1,234 | 1,232 | 1,234 | 2,000 | 730.18 |
| 2005-08-29 | 1,241 | 1,241 | 1,237 | 1,237 | 2,400 | 731.95 |
| 2005-08-26 | 1,241 | 1,244 | 1,237 | 1,243 | 4,100 | 735.50 |
| 2005-08-25 | 1,245 | 1,245 | 1,240 | 1,245 | 4,100 | 736.69 |
| 2005-08-24 | 1,241 | 1,248 | 1,241 | 1,243 | 2,300 | 735.50 |
| 2005-08-23 | 1,239 | 1,245 | 1,238 | 1,239 | 4,600 | 733.14 |
| 2005-08-22 | 1,245 | 1,245 | 1,235 | 1,235 | 3,200 | 730.77 |
| 2005-08-19 | 1,248 | 1,248 | 1,240 | 1,245 | 6,400 | 736.69 |
| 2005-08-18 | 1,238 | 1,245 | 1,238 | 1,245 | 2,600 | 736.69 |
| 2005-08-17 | 1,239 | 1,239 | 1,231 | 1,237 | 5,500 | 731.95 |
| 2005-08-16 | 1,230 | 1,235 | 1,230 | 1,233 | 1,500 | 729.59 |
| 2005-08-15 | 1,230 | 1,235 | 1,222 | 1,230 | 5,600 | 727.81 |
| 2005-08-12 | 1,249 | 1,249 | 1,215 | 1,233 | 11,700 | 729.59 |
| 2005-08-11 | 1,228 | 1,230 | 1,224 | 1,230 | 1,700 | 727.81 |
| 2005-08-10 | 1,221 | 1,224 | 1,216 | 1,222 | 5,900 | 723.08 |
| 2005-08-09 | 1,203 | 1,222 | 1,203 | 1,221 | 10,200 | 722.49 |
| 2005-08-08 | 1,201 | 1,210 | 1,200 | 1,203 | 5,900 | 711.83 |
| 2005-08-05 | 1,220 | 1,220 | 1,213 | 1,213 | 4,000 | 717.75 |
| 2005-08-04 | 1,229 | 1,233 | 1,220 | 1,220 | 5,600 | 721.89 |
| 2005-08-03 | 1,234 | 1,240 | 1,228 | 1,229 | 13,600 | 727.22 |
| 2005-08-02 | 1,236 | 1,249 | 1,234 | 1,234 | 7,500 | 730.18 |
| 2005-08-01 | 1,230 | 1,245 | 1,227 | 1,240 | 6,500 | 733.73 |
| 2005-07-29 | 1,244 | 1,250 | 1,230 | 1,240 | 12,000 | 733.73 |
| 2005-07-28 | 1,260 | 1,260 | 1,239 | 1,250 | 12,900 | 739.65 |
| 2005-07-27 | 1,267 | 1,267 | 1,263 | 1,265 | 4,500 | 748.52 |
| 2005-07-26 | 1,262 | 1,268 | 1,260 | 1,267 | 6,900 | 749.70 |
| 2005-07-25 | 1,263 | 1,268 | 1,260 | 1,262 | 6,200 | 746.75 |
| 2005-07-22 | 1,268 | 1,270 | 1,253 | 1,262 | 16,600 | 746.75 |
| 2005-07-21 | 1,280 | 1,280 | 1,267 | 1,268 | 8,100 | 750.30 |
| 2005-07-20 | 1,281 | 1,284 | 1,280 | 1,280 | 7,900 | 757.40 |
| 2005-07-19 | 1,284 | 1,284 | 1,281 | 1,281 | 4,500 | 757.99 |
| 2005-07-15 | 1,282 | 1,287 | 1,281 | 1,285 | 4,200 | 760.36 |
| 2005-07-14 | 1,286 | 1,286 | 1,283 | 1,283 | 6,300 | 759.17 |
| 2005-07-13 | 1,290 | 1,295 | 1,287 | 1,288 | 3,400 | 762.13 |
| 2005-07-12 | 1,287 | 1,300 | 1,285 | 1,290 | 9,100 | 763.31 |
| 2005-07-11 | 1,288 | 1,288 | 1,280 | 1,287 | 4,800 | 761.54 |
| 2005-07-08 | 1,288 | 1,288 | 1,280 | 1,280 | 5,600 | 757.40 |
| 2005-07-07 | 1,283 | 1,286 | 1,280 | 1,286 | 4,500 | 760.95 |
| 2005-07-06 | 1,282 | 1,286 | 1,280 | 1,281 | 6,200 | 757.99 |
| 2005-07-05 | 1,282 | 1,285 | 1,278 | 1,278 | 9,200 | 756.21 |
| 2005-07-04 | 1,289 | 1,289 | 1,280 | 1,281 | 7,000 | 757.99 |
| 2005-07-01 | 1,282 | 1,290 | 1,277 | 1,280 | 16,400 | 757.40 |
| 2005-06-30 | 1,280 | 1,294 | 1,279 | 1,294 | 14,300 | 765.68 |
| 2005-06-29 | 1,282 | 1,290 | 1,281 | 1,283 | 4,900 | 759.17 |
| 2005-06-28 | 1,280 | 1,283 | 1,280 | 1,281 | 6,200 | 757.99 |
| 2005-06-27 | 1,281 | 1,282 | 1,280 | 1,281 | 5,900 | 757.99 |
| 2005-06-24 | 1,282 | 1,282 | 1,281 | 1,281 | 3,000 | 757.99 |
| 2005-06-23 | 1,282 | 1,284 | 1,281 | 1,281 | 5,900 | 757.99 |
| 2005-06-22 | 1,285 | 1,288 | 1,279 | 1,281 | 5,700 | 757.99 |
| 2005-06-21 | 1,281 | 1,291 | 1,279 | 1,282 | 6,200 | 758.58 |
| 2005-06-20 | 1,285 | 1,285 | 1,280 | 1,281 | 8,500 | 757.99 |
| 2005-06-17 | 1,280 | 1,285 | 1,280 | 1,285 | 4,800 | 760.36 |
| 2005-06-16 | 1,280 | 1,282 | 1,277 | 1,278 | 4,900 | 756.21 |
| 2005-06-15 | 1,279 | 1,288 | 1,279 | 1,280 | 5,100 | 757.40 |
| 2005-06-14 | 1,283 | 1,285 | 1,280 | 1,285 | 2,900 | 760.36 |
| 2005-06-13 | 1,281 | 1,282 | 1,279 | 1,282 | 1,900 | 758.58 |
| 2005-06-10 | 1,275 | 1,285 | 1,275 | 1,278 | 3,100 | 756.21 |
| 2005-06-09 | 1,288 | 1,288 | 1,274 | 1,274 | 9,700 | 753.85 |
| 2005-06-08 | 1,275 | 1,287 | 1,271 | 1,287 | 7,500 | 761.54 |
| 2005-06-07 | 1,290 | 1,295 | 1,250 | 1,285 | 15,300 | 760.36 |
| 2005-06-06 | 1,297 | 1,300 | 1,285 | 1,290 | 10,700 | 763.31 |
| 2005-06-03 | 1,310 | 1,310 | 1,297 | 1,297 | 3,500 | 767.46 |
| 2005-06-02 | 1,301 | 1,310 | 1,291 | 1,307 | 6,600 | 773.37 |
| 2005-06-01 | 1,300 | 1,305 | 1,298 | 1,305 | 2,900 | 772.19 |
| 2005-05-31 | 1,290 | 1,310 | 1,290 | 1,300 | 3,900 | 769.23 |
| 2005-05-30 | 1,320 | 1,320 | 1,287 | 1,287 | 8,400 | 761.54 |
| 2005-05-27 | 1,298 | 1,350 | 1,292 | 1,350 | 5,100 | 798.82 |
| 2005-05-26 | 1,300 | 1,300 | 1,285 | 1,298 | 6,700 | 768.05 |
| 2005-05-25 | 1,300 | 1,301 | 1,290 | 1,300 | 7,900 | 769.23 |
| 2005-05-24 | 1,297 | 1,297 | 1,270 | 1,272 | 5,000 | 752.66 |
| 2005-05-23 | 1,294 | 1,297 | 1,285 | 1,297 | 7,000 | 767.46 |
| 2005-05-20 | 1,325 | 1,328 | 1,290 | 1,294 | 7,400 | 765.68 |
| 2005-05-19 | 1,330 | 1,330 | 1,300 | 1,320 | 3,800 | 781.07 |
| 2005-05-18 | 1,270 | 1,335 | 1,270 | 1,335 | 9,400 | 789.94 |
| 2005-05-17 | 1,305 | 1,329 | 1,250 | 1,260 | 14,200 | 745.56 |
| 2005-05-16 | 1,353 | 1,368 | 1,258 | 1,295 | 30,700 | 766.27 |
| 2005-05-13 | 1,407 | 1,407 | 1,391 | 1,393 | 8,000 | 824.26 |
| 2005-05-12 | 1,440 | 1,440 | 1,400 | 1,410 | 9,000 | 834.32 |
| 2005-05-11 | 1,409 | 1,442 | 1,390 | 1,440 | 20,100 | 852.07 |
| 2005-05-10 | 1,460 | 1,465 | 1,360 | 1,448 | 36,900 | 856.81 |
| 2005-05-09 | 1,490 | 1,492 | 1,461 | 1,468 | 32,000 | 868.64 |
| 2005-05-06 | 1,455 | 1,499 | 1,445 | 1,490 | 58,900 | 881.66 |
| 2005-05-02 | 1,399 | 1,488 | 1,385 | 1,445 | 49,200 | 855.03 |
| 2005-04-28 | 1,414 | 1,430 | 1,393 | 1,402 | 61,500 | 829.59 |
| 2005-04-27 | 1,330 | 1,510 | 1,330 | 1,454 | 151,000 | 860.36 |
| 2005-04-26 | 1,315 | 1,322 | 1,314 | 1,322 | 11,000 | 782.25 |
| 2005-04-25 | 1,305 | 1,317 | 1,305 | 1,314 | 10,000 | 777.52 |
| 2005-04-22 | 1,305 | 1,310 | 1,305 | 1,305 | 4,200 | 772.19 |
| 2005-04-21 | 1,308 | 1,308 | 1,301 | 1,301 | 7,800 | 769.82 |
| 2005-04-20 | 1,300 | 1,308 | 1,300 | 1,306 | 6,900 | 772.78 |
| 2005-04-19 | 1,299 | 1,300 | 1,296 | 1,300 | 8,600 | 769.23 |
| 2005-04-18 | 1,300 | 1,300 | 1,296 | 1,298 | 13,500 | 768.05 |
| 2005-04-15 | 1,301 | 1,301 | 1,297 | 1,300 | 13,300 | 769.23 |
| 2005-04-14 | 1,310 | 1,310 | 1,303 | 1,308 | 7,300 | 773.96 |
| 2005-04-13 | 1,318 | 1,318 | 1,315 | 1,315 | 7,900 | 778.11 |
| 2005-04-12 | 1,330 | 1,330 | 1,318 | 1,318 | 17,300 | 779.88 |
| 2005-04-11 | 1,322 | 1,324 | 1,313 | 1,320 | 11,200 | 781.07 |
| 2005-04-08 | 1,299 | 1,305 | 1,296 | 1,302 | 11,800 | 770.41 |
| 2005-04-07 | 1,296 | 1,302 | 1,295 | 1,296 | 10,100 | 766.86 |
| 2005-04-06 | 1,298 | 1,305 | 1,294 | 1,305 | 15,000 | 772.19 |
| 2005-04-05 | 1,292 | 1,298 | 1,290 | 1,298 | 16,000 | 768.05 |
| 2005-04-04 | 1,286 | 1,293 | 1,285 | 1,293 | 8,800 | 765.09 |
| 2005-04-01 | 1,290 | 1,293 | 1,279 | 1,291 | 11,600 | 763.91 |
| 2005-03-31 | 1,286 | 1,290 | 1,286 | 1,290 | 1,600 | 763.31 |
| 2005-03-30 | 1,295 | 1,295 | 1,280 | 1,286 | 15,500 | 760.95 |
| 2005-03-29 | 1,295 | 1,296 | 1,290 | 1,295 | 19,200 | 766.27 |
| 2005-03-28 | 1,275 | 1,295 | 1,275 | 1,295 | 9,900 | 766.27 |
| 2005-03-25 | 1,310 | 1,319 | 1,304 | 1,310 | 16,100 | 775.15 |
| 2005-03-24 | 1,315 | 1,315 | 1,302 | 1,304 | 14,500 | 771.60 |
| 2005-03-23 | 1,310 | 1,330 | 1,300 | 1,313 | 11,400 | 776.92 |
| 2005-03-22 | 1,294 | 1,310 | 1,285 | 1,305 | 15,100 | 772.19 |
| 2005-03-18 | 1,263 | 1,270 | 1,263 | 1,270 | 5,000 | 751.48 |
| 2005-03-17 | 1,258 | 1,261 | 1,258 | 1,260 | 4,700 | 745.56 |
| 2005-03-16 | 1,260 | 1,263 | 1,256 | 1,261 | 6,000 | 746.15 |
| 2005-03-15 | 1,277 | 1,278 | 1,261 | 1,262 | 5,900 | 746.75 |
| 2005-03-14 | 1,276 | 1,280 | 1,259 | 1,280 | 15,800 | 757.40 |
| 2005-03-11 | 1,268 | 1,275 | 1,263 | 1,275 | 13,200 | 754.44 |
| 2005-03-10 | 1,245 | 1,260 | 1,245 | 1,255 | 7,000 | 742.60 |
| 2005-03-09 | 1,235 | 1,243 | 1,235 | 1,243 | 4,800 | 735.50 |
| 2005-03-08 | 1,223 | 1,233 | 1,220 | 1,233 | 7,700 | 729.59 |
| 2005-03-07 | 1,218 | 1,220 | 1,215 | 1,216 | 6,800 | 719.53 |
| 2005-03-04 | 1,205 | 1,210 | 1,205 | 1,210 | 2,200 | 715.98 |
| 2005-03-03 | 1,200 | 1,212 | 1,200 | 1,202 | 8,500 | 711.24 |
| 2005-03-02 | 1,199 | 1,200 | 1,190 | 1,199 | 8,600 | 709.47 |
| 2005-03-01 | 1,195 | 1,199 | 1,190 | 1,190 | 5,900 | 704.14 |
| 2005-02-28 | 1,185 | 1,199 | 1,185 | 1,195 | 4,200 | 707.10 |
| 2005-02-25 | 1,190 | 1,208 | 1,185 | 1,185 | 3,800 | 701.18 |
| 2005-02-24 | 1,195 | 1,200 | 1,188 | 1,190 | 2,700 | 704.14 |
| 2005-02-23 | 1,210 | 1,210 | 1,195 | 1,195 | 5,800 | 707.10 |
| 2005-02-22 | 1,200 | 1,205 | 1,195 | 1,199 | 4,400 | 709.47 |
| 2005-02-21 | 1,200 | 1,207 | 1,200 | 1,207 | 2,400 | 714.20 |
| 2005-02-18 | 1,201 | 1,210 | 1,201 | 1,210 | 4,300 | 715.98 |
| 2005-02-17 | 1,200 | 1,210 | 1,200 | 1,201 | 5,000 | 710.65 |
| 2005-02-16 | 1,199 | 1,220 | 1,196 | 1,220 | 21,100 | 721.89 |
| 2005-02-15 | 1,200 | 1,204 | 1,180 | 1,203 | 13,500 | 711.83 |
| 2005-02-14 | 1,200 | 1,200 | 1,190 | 1,195 | 3,000 | 707.10 |
| 2005-02-10 | 1,198 | 1,199 | 1,190 | 1,190 | 1,300 | 704.14 |
| 2005-02-09 | 1,190 | 1,200 | 1,190 | 1,199 | 3,200 | 709.47 |
| 2005-02-08 | 1,199 | 1,200 | 1,185 | 1,185 | 1,300 | 701.18 |
| 2005-02-07 | 1,185 | 1,200 | 1,185 | 1,185 | 2,600 | 701.18 |
| 2005-02-04 | 1,170 | 1,190 | 1,150 | 1,170 | 3,700 | 692.31 |
| 2005-02-03 | 1,208 | 1,208 | 1,020 | 1,185 | 20,800 | 701.18 |
| 2005-02-02 | 1,218 | 1,230 | 1,208 | 1,218 | 6,300 | 720.71 |
| 2005-02-01 | 1,185 | 1,220 | 1,185 | 1,219 | 4,200 | 721.30 |
| 2005-01-31 | 1,195 | 1,195 | 1,190 | 1,192 | 1,200 | 705.33 |
| 2005-01-28 | 1,199 | 1,200 | 1,195 | 1,195 | 5,000 | 707.10 |
| 2005-01-27 | 1,200 | 1,200 | 1,199 | 1,199 | 2,500 | 709.47 |
| 2005-01-26 | 1,192 | 1,200 | 1,190 | 1,199 | 5,200 | 709.47 |
| 2005-01-25 | 1,185 | 1,200 | 1,181 | 1,190 | 2,500 | 704.14 |
| 2005-01-24 | 1,200 | 1,220 | 1,180 | 1,180 | 3,200 | 698.23 |
| 2005-01-21 | 1,185 | 1,200 | 1,180 | 1,200 | 4,300 | 710.06 |
| 2005-01-20 | 1,200 | 1,200 | 1,183 | 1,185 | 2,900 | 701.18 |
| 2005-01-19 | 1,220 | 1,220 | 1,200 | 1,220 | 7,400 | 721.89 |
| 2005-01-18 | 1,230 | 1,230 | 1,210 | 1,220 | 4,900 | 721.89 |
| 2005-01-17 | 1,195 | 1,225 | 1,190 | 1,210 | 7,400 | 715.98 |
| 2005-01-14 | 1,190 | 1,190 | 1,176 | 1,176 | 3,800 | 695.86 |
| 2005-01-13 | 1,166 | 1,200 | 1,166 | 1,190 | 3,500 | 704.14 |
| 2005-01-12 | 1,210 | 1,225 | 1,166 | 1,166 | 9,600 | 689.94 |
| 2005-01-11 | 1,190 | 1,210 | 1,190 | 1,210 | 7,400 | 715.98 |
| 2005-01-07 | 1,199 | 1,199 | 1,181 | 1,181 | 2,500 | 698.82 |
| 2005-01-06 | 1,189 | 1,195 | 1,175 | 1,195 | 7,500 | 707.10 |
| 2005-01-05 | 1,146 | 1,190 | 1,145 | 1,190 | 8,400 | 704.14 |
| 2005-01-04 | 1,146 | 1,150 | 1,146 | 1,147 | 700 | 678.70 |
分割・併合履歴 ： [2007-12-25]1株→1.3株 [2006-12-26]1株→1.3株 [2003-03-26]1株→1.1株