2594 キーコーヒー(株) 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 | 1,579 | 1,579 | 1,570 | 1,570 | 14,000 | 1,570 |
| 2005-12-29 | 1,572 | 1,582 | 1,572 | 1,572 | 21,500 | 1,572 |
| 2005-12-28 | 1,561 | 1,573 | 1,561 | 1,572 | 10,600 | 1,572 |
| 2005-12-27 | 1,567 | 1,574 | 1,560 | 1,561 | 17,300 | 1,561 |
| 2005-12-26 | 1,568 | 1,575 | 1,562 | 1,567 | 24,100 | 1,567 |
| 2005-12-22 | 1,564 | 1,565 | 1,555 | 1,561 | 21,900 | 1,561 |
| 2005-12-21 | 1,564 | 1,564 | 1,550 | 1,563 | 19,800 | 1,563 |
| 2005-12-20 | 1,556 | 1,565 | 1,547 | 1,554 | 37,100 | 1,554 |
| 2005-12-19 | 1,555 | 1,556 | 1,550 | 1,551 | 23,400 | 1,551 |
| 2005-12-16 | 1,556 | 1,563 | 1,550 | 1,555 | 24,500 | 1,555 |
| 2005-12-15 | 1,561 | 1,565 | 1,555 | 1,556 | 34,300 | 1,556 |
| 2005-12-14 | 1,563 | 1,564 | 1,557 | 1,560 | 26,500 | 1,560 |
| 2005-12-13 | 1,564 | 1,565 | 1,555 | 1,558 | 17,700 | 1,558 |
| 2005-12-12 | 1,560 | 1,565 | 1,557 | 1,565 | 21,200 | 1,565 |
| 2005-12-09 | 1,557 | 1,567 | 1,551 | 1,552 | 43,300 | 1,552 |
| 2005-12-08 | 1,558 | 1,568 | 1,557 | 1,564 | 18,800 | 1,564 |
| 2005-12-07 | 1,557 | 1,565 | 1,556 | 1,556 | 21,500 | 1,556 |
| 2005-12-06 | 1,559 | 1,565 | 1,554 | 1,556 | 34,100 | 1,556 |
| 2005-12-05 | 1,559 | 1,560 | 1,555 | 1,559 | 32,500 | 1,559 |
| 2005-12-02 | 1,550 | 1,559 | 1,547 | 1,554 | 27,600 | 1,554 |
| 2005-12-01 | 1,531 | 1,548 | 1,531 | 1,547 | 19,500 | 1,547 |
| 2005-11-30 | 1,550 | 1,551 | 1,528 | 1,528 | 63,400 | 1,528 |
| 2005-11-29 | 1,550 | 1,553 | 1,545 | 1,546 | 29,500 | 1,546 |
| 2005-11-28 | 1,549 | 1,555 | 1,545 | 1,545 | 29,800 | 1,545 |
| 2005-11-25 | 1,541 | 1,550 | 1,536 | 1,543 | 18,400 | 1,543 |
| 2005-11-24 | 1,545 | 1,550 | 1,540 | 1,541 | 26,500 | 1,541 |
| 2005-11-22 | 1,553 | 1,554 | 1,544 | 1,552 | 18,100 | 1,552 |
| 2005-11-21 | 1,550 | 1,553 | 1,540 | 1,543 | 20,800 | 1,543 |
| 2005-11-18 | 1,540 | 1,554 | 1,536 | 1,543 | 21,600 | 1,543 |
| 2005-11-17 | 1,532 | 1,550 | 1,531 | 1,547 | 22,400 | 1,547 |
| 2005-11-16 | 1,530 | 1,539 | 1,527 | 1,536 | 34,800 | 1,536 |
| 2005-11-15 | 1,531 | 1,536 | 1,530 | 1,531 | 32,500 | 1,531 |
| 2005-11-14 | 1,540 | 1,544 | 1,531 | 1,531 | 29,700 | 1,531 |
| 2005-11-11 | 1,558 | 1,560 | 1,535 | 1,535 | 33,400 | 1,535 |
| 2005-11-10 | 1,536 | 1,545 | 1,536 | 1,545 | 28,300 | 1,545 |
| 2005-11-09 | 1,540 | 1,547 | 1,535 | 1,538 | 23,300 | 1,538 |
| 2005-11-08 | 1,535 | 1,541 | 1,534 | 1,534 | 19,500 | 1,534 |
| 2005-11-07 | 1,534 | 1,540 | 1,534 | 1,536 | 19,200 | 1,536 |
| 2005-11-04 | 1,530 | 1,543 | 1,530 | 1,532 | 28,100 | 1,532 |
| 2005-11-02 | 1,540 | 1,550 | 1,531 | 1,531 | 27,100 | 1,531 |
| 2005-11-01 | 1,550 | 1,553 | 1,540 | 1,540 | 6,400 | 1,540 |
| 2005-10-31 | 1,550 | 1,553 | 1,531 | 1,549 | 36,800 | 1,549 |
| 2005-10-28 | 1,571 | 1,571 | 1,526 | 1,556 | 32,600 | 1,556 |
| 2005-10-27 | 1,555 | 1,574 | 1,555 | 1,571 | 40,700 | 1,571 |
| 2005-10-26 | 1,550 | 1,555 | 1,546 | 1,555 | 17,800 | 1,555 |
| 2005-10-25 | 1,550 | 1,554 | 1,543 | 1,543 | 23,100 | 1,543 |
| 2005-10-24 | 1,553 | 1,555 | 1,535 | 1,539 | 15,900 | 1,539 |
| 2005-10-21 | 1,536 | 1,555 | 1,521 | 1,555 | 32,600 | 1,555 |
| 2005-10-20 | 1,536 | 1,541 | 1,526 | 1,536 | 18,600 | 1,536 |
| 2005-10-19 | 1,518 | 1,536 | 1,518 | 1,530 | 33,100 | 1,530 |
| 2005-10-18 | 1,517 | 1,526 | 1,516 | 1,518 | 16,800 | 1,518 |
| 2005-10-17 | 1,524 | 1,525 | 1,515 | 1,515 | 11,000 | 1,515 |
| 2005-10-14 | 1,520 | 1,524 | 1,515 | 1,518 | 14,600 | 1,518 |
| 2005-10-13 | 1,530 | 1,535 | 1,513 | 1,523 | 29,600 | 1,523 |
| 2005-10-12 | 1,522 | 1,538 | 1,521 | 1,527 | 34,400 | 1,527 |
| 2005-10-11 | 1,517 | 1,520 | 1,515 | 1,520 | 18,800 | 1,520 |
| 2005-10-07 | 1,517 | 1,520 | 1,508 | 1,511 | 21,000 | 1,511 |
| 2005-10-06 | 1,520 | 1,525 | 1,512 | 1,517 | 28,600 | 1,517 |
| 2005-10-05 | 1,514 | 1,515 | 1,508 | 1,514 | 18,200 | 1,514 |
| 2005-10-04 | 1,505 | 1,511 | 1,505 | 1,510 | 10,500 | 1,510 |
| 2005-10-03 | 1,510 | 1,510 | 1,500 | 1,504 | 29,400 | 1,504 |
| 2005-09-30 | 1,513 | 1,520 | 1,500 | 1,512 | 29,300 | 1,512 |
| 2005-09-29 | 1,515 | 1,525 | 1,502 | 1,512 | 39,100 | 1,512 |
| 2005-09-28 | 1,540 | 1,540 | 1,519 | 1,527 | 27,600 | 1,527 |
| 2005-09-27 | 1,541 | 1,551 | 1,541 | 1,548 | 45,400 | 1,548 |
| 2005-09-26 | 1,568 | 1,575 | 1,567 | 1,570 | 94,200 | 1,570 |
| 2005-09-22 | 1,570 | 1,571 | 1,563 | 1,568 | 29,700 | 1,568 |
| 2005-09-21 | 1,567 | 1,570 | 1,563 | 1,570 | 28,300 | 1,570 |
| 2005-09-20 | 1,559 | 1,566 | 1,558 | 1,562 | 30,700 | 1,562 |
| 2005-09-16 | 1,547 | 1,551 | 1,542 | 1,551 | 27,500 | 1,551 |
| 2005-09-15 | 1,546 | 1,548 | 1,540 | 1,540 | 19,500 | 1,540 |
| 2005-09-14 | 1,540 | 1,545 | 1,540 | 1,545 | 12,500 | 1,545 |
| 2005-09-13 | 1,544 | 1,545 | 1,540 | 1,541 | 11,400 | 1,541 |
| 2005-09-12 | 1,547 | 1,548 | 1,534 | 1,539 | 19,200 | 1,539 |
| 2005-09-09 | 1,530 | 1,532 | 1,523 | 1,532 | 57,300 | 1,532 |
| 2005-09-08 | 1,525 | 1,528 | 1,521 | 1,522 | 11,600 | 1,522 |
| 2005-09-07 | 1,524 | 1,528 | 1,521 | 1,521 | 13,300 | 1,521 |
| 2005-09-06 | 1,520 | 1,527 | 1,519 | 1,520 | 23,300 | 1,520 |
| 2005-09-05 | 1,518 | 1,520 | 1,518 | 1,519 | 9,800 | 1,519 |
| 2005-09-02 | 1,516 | 1,518 | 1,515 | 1,517 | 18,900 | 1,517 |
| 2005-09-01 | 1,515 | 1,518 | 1,514 | 1,514 | 17,400 | 1,514 |
| 2005-08-31 | 1,518 | 1,519 | 1,516 | 1,516 | 17,400 | 1,516 |
| 2005-08-30 | 1,515 | 1,518 | 1,514 | 1,517 | 23,800 | 1,517 |
| 2005-08-29 | 1,514 | 1,516 | 1,513 | 1,514 | 10,700 | 1,514 |
| 2005-08-26 | 1,510 | 1,513 | 1,509 | 1,513 | 12,200 | 1,513 |
| 2005-08-25 | 1,505 | 1,510 | 1,505 | 1,509 | 10,000 | 1,509 |
| 2005-08-24 | 1,505 | 1,513 | 1,505 | 1,507 | 16,900 | 1,507 |
| 2005-08-23 | 1,508 | 1,510 | 1,506 | 1,509 | 20,000 | 1,509 |
| 2005-08-22 | 1,504 | 1,505 | 1,500 | 1,505 | 15,300 | 1,505 |
| 2005-08-19 | 1,504 | 1,504 | 1,498 | 1,500 | 11,900 | 1,500 |
| 2005-08-18 | 1,500 | 1,503 | 1,498 | 1,502 | 11,000 | 1,502 |
| 2005-08-17 | 1,502 | 1,503 | 1,499 | 1,500 | 9,600 | 1,500 |
| 2005-08-16 | 1,504 | 1,505 | 1,500 | 1,502 | 11,600 | 1,502 |
| 2005-08-15 | 1,500 | 1,504 | 1,496 | 1,497 | 14,100 | 1,497 |
| 2005-08-12 | 1,498 | 1,501 | 1,494 | 1,495 | 16,800 | 1,495 |
| 2005-08-11 | 1,496 | 1,498 | 1,494 | 1,494 | 20,800 | 1,494 |
| 2005-08-10 | 1,498 | 1,498 | 1,485 | 1,492 | 26,600 | 1,492 |
| 2005-08-09 | 1,478 | 1,489 | 1,475 | 1,482 | 11,400 | 1,482 |
| 2005-08-08 | 1,473 | 1,480 | 1,470 | 1,473 | 24,800 | 1,473 |
| 2005-08-05 | 1,485 | 1,489 | 1,472 | 1,473 | 31,200 | 1,473 |
| 2005-08-04 | 1,488 | 1,494 | 1,482 | 1,485 | 38,000 | 1,485 |
| 2005-08-03 | 1,490 | 1,495 | 1,488 | 1,488 | 16,000 | 1,488 |
| 2005-08-02 | 1,490 | 1,494 | 1,488 | 1,490 | 8,300 | 1,490 |
| 2005-08-01 | 1,492 | 1,495 | 1,490 | 1,490 | 14,900 | 1,490 |
| 2005-07-29 | 1,490 | 1,498 | 1,489 | 1,491 | 11,400 | 1,491 |
| 2005-07-28 | 1,495 | 1,495 | 1,488 | 1,488 | 16,800 | 1,488 |
| 2005-07-27 | 1,493 | 1,498 | 1,490 | 1,498 | 10,500 | 1,498 |
| 2005-07-26 | 1,493 | 1,493 | 1,488 | 1,488 | 9,700 | 1,488 |
| 2005-07-25 | 1,489 | 1,493 | 1,489 | 1,493 | 17,800 | 1,493 |
| 2005-07-22 | 1,490 | 1,494 | 1,485 | 1,486 | 17,200 | 1,486 |
| 2005-07-21 | 1,488 | 1,491 | 1,487 | 1,487 | 12,800 | 1,487 |
| 2005-07-20 | 1,491 | 1,495 | 1,486 | 1,486 | 17,400 | 1,486 |
| 2005-07-19 | 1,494 | 1,494 | 1,490 | 1,490 | 7,400 | 1,490 |
| 2005-07-15 | 1,494 | 1,495 | 1,490 | 1,493 | 9,600 | 1,493 |
| 2005-07-14 | 1,496 | 1,496 | 1,486 | 1,486 | 17,500 | 1,486 |
| 2005-07-13 | 1,500 | 1,500 | 1,487 | 1,495 | 22,300 | 1,495 |
| 2005-07-12 | 1,498 | 1,500 | 1,495 | 1,496 | 19,900 | 1,496 |
| 2005-07-11 | 1,492 | 1,499 | 1,492 | 1,495 | 10,300 | 1,495 |
| 2005-07-08 | 1,489 | 1,498 | 1,488 | 1,491 | 18,800 | 1,491 |
| 2005-07-07 | 1,500 | 1,500 | 1,489 | 1,489 | 17,800 | 1,489 |
| 2005-07-06 | 1,485 | 1,498 | 1,485 | 1,495 | 24,000 | 1,495 |
| 2005-07-05 | 1,501 | 1,501 | 1,485 | 1,487 | 23,700 | 1,487 |
| 2005-07-04 | 1,496 | 1,500 | 1,495 | 1,500 | 31,800 | 1,500 |
| 2005-07-01 | 1,488 | 1,495 | 1,488 | 1,495 | 22,100 | 1,495 |
| 2005-06-30 | 1,487 | 1,488 | 1,482 | 1,483 | 15,700 | 1,483 |
| 2005-06-29 | 1,485 | 1,487 | 1,485 | 1,486 | 10,800 | 1,486 |
| 2005-06-28 | 1,490 | 1,490 | 1,481 | 1,483 | 26,900 | 1,483 |
| 2005-06-27 | 1,489 | 1,489 | 1,483 | 1,485 | 10,500 | 1,485 |
| 2005-06-24 | 1,483 | 1,490 | 1,475 | 1,487 | 47,500 | 1,487 |
| 2005-06-23 | 1,489 | 1,491 | 1,486 | 1,486 | 20,800 | 1,486 |
| 2005-06-22 | 1,480 | 1,487 | 1,476 | 1,486 | 18,100 | 1,486 |
| 2005-06-21 | 1,479 | 1,480 | 1,472 | 1,478 | 7,700 | 1,478 |
| 2005-06-20 | 1,480 | 1,484 | 1,476 | 1,479 | 11,400 | 1,479 |
| 2005-06-17 | 1,471 | 1,482 | 1,470 | 1,472 | 19,800 | 1,472 |
| 2005-06-16 | 1,480 | 1,481 | 1,476 | 1,476 | 14,700 | 1,476 |
| 2005-06-15 | 1,480 | 1,481 | 1,477 | 1,479 | 23,700 | 1,479 |
| 2005-06-14 | 1,480 | 1,482 | 1,476 | 1,478 | 11,100 | 1,478 |
| 2005-06-13 | 1,470 | 1,480 | 1,460 | 1,471 | 17,200 | 1,471 |
| 2005-06-10 | 1,459 | 1,472 | 1,455 | 1,460 | 27,000 | 1,460 |
| 2005-06-09 | 1,455 | 1,459 | 1,452 | 1,452 | 24,300 | 1,452 |
| 2005-06-08 | 1,455 | 1,459 | 1,451 | 1,455 | 11,400 | 1,455 |
| 2005-06-07 | 1,452 | 1,460 | 1,450 | 1,455 | 12,600 | 1,455 |
| 2005-06-06 | 1,457 | 1,457 | 1,450 | 1,452 | 15,000 | 1,452 |
| 2005-06-03 | 1,458 | 1,467 | 1,452 | 1,456 | 11,600 | 1,456 |
| 2005-06-02 | 1,482 | 1,482 | 1,450 | 1,464 | 17,300 | 1,464 |
| 2005-06-01 | 1,478 | 1,483 | 1,470 | 1,483 | 11,800 | 1,483 |
| 2005-05-31 | 1,467 | 1,480 | 1,467 | 1,480 | 9,100 | 1,480 |
| 2005-05-30 | 1,460 | 1,477 | 1,460 | 1,467 | 10,500 | 1,467 |
| 2005-05-27 | 1,462 | 1,464 | 1,451 | 1,456 | 6,000 | 1,456 |
| 2005-05-26 | 1,457 | 1,462 | 1,448 | 1,460 | 13,400 | 1,460 |
| 2005-05-25 | 1,453 | 1,460 | 1,450 | 1,453 | 6,400 | 1,453 |
| 2005-05-24 | 1,456 | 1,462 | 1,450 | 1,450 | 19,500 | 1,450 |
| 2005-05-23 | 1,450 | 1,460 | 1,441 | 1,459 | 18,900 | 1,459 |
| 2005-05-20 | 1,455 | 1,464 | 1,452 | 1,452 | 9,400 | 1,452 |
| 2005-05-19 | 1,457 | 1,470 | 1,455 | 1,455 | 14,600 | 1,455 |
| 2005-05-18 | 1,460 | 1,473 | 1,456 | 1,457 | 12,600 | 1,457 |
| 2005-05-17 | 1,475 | 1,485 | 1,460 | 1,460 | 11,700 | 1,460 |
| 2005-05-16 | 1,489 | 1,489 | 1,471 | 1,472 | 9,000 | 1,472 |
| 2005-05-13 | 1,487 | 1,488 | 1,477 | 1,477 | 5,300 | 1,477 |
| 2005-05-12 | 1,495 | 1,495 | 1,487 | 1,487 | 10,100 | 1,487 |
| 2005-05-11 | 1,493 | 1,495 | 1,480 | 1,494 | 19,600 | 1,494 |
| 2005-05-10 | 1,490 | 1,494 | 1,485 | 1,494 | 15,600 | 1,494 |
| 2005-05-09 | 1,489 | 1,495 | 1,481 | 1,489 | 18,000 | 1,489 |
| 2005-05-06 | 1,480 | 1,486 | 1,470 | 1,483 | 18,700 | 1,483 |
| 2005-05-02 | 1,459 | 1,468 | 1,453 | 1,460 | 15,100 | 1,460 |
| 2005-04-28 | 1,463 | 1,463 | 1,450 | 1,455 | 13,000 | 1,455 |
| 2005-04-27 | 1,460 | 1,464 | 1,451 | 1,462 | 15,200 | 1,462 |
| 2005-04-26 | 1,458 | 1,460 | 1,449 | 1,456 | 16,900 | 1,456 |
| 2005-04-25 | 1,460 | 1,460 | 1,442 | 1,448 | 19,500 | 1,448 |
| 2005-04-22 | 1,450 | 1,455 | 1,440 | 1,445 | 25,700 | 1,445 |
| 2005-04-21 | 1,442 | 1,448 | 1,430 | 1,433 | 22,500 | 1,433 |
| 2005-04-20 | 1,450 | 1,453 | 1,440 | 1,448 | 26,700 | 1,448 |
| 2005-04-19 | 1,437 | 1,445 | 1,433 | 1,442 | 40,700 | 1,442 |
| 2005-04-18 | 1,458 | 1,458 | 1,432 | 1,432 | 39,500 | 1,432 |
| 2005-04-15 | 1,468 | 1,468 | 1,454 | 1,458 | 14,900 | 1,458 |
| 2005-04-14 | 1,478 | 1,478 | 1,468 | 1,468 | 14,800 | 1,468 |
| 2005-04-13 | 1,475 | 1,478 | 1,472 | 1,475 | 16,000 | 1,475 |
| 2005-04-12 | 1,484 | 1,484 | 1,471 | 1,471 | 27,800 | 1,471 |
| 2005-04-11 | 1,481 | 1,485 | 1,471 | 1,475 | 21,600 | 1,475 |
| 2005-04-08 | 1,482 | 1,493 | 1,482 | 1,482 | 9,700 | 1,482 |
| 2005-04-07 | 1,495 | 1,495 | 1,485 | 1,486 | 10,000 | 1,486 |
| 2005-04-06 | 1,490 | 1,490 | 1,484 | 1,490 | 5,700 | 1,490 |
| 2005-04-05 | 1,483 | 1,490 | 1,483 | 1,488 | 14,500 | 1,488 |
| 2005-04-04 | 1,480 | 1,489 | 1,480 | 1,489 | 11,600 | 1,489 |
| 2005-04-01 | 1,485 | 1,494 | 1,482 | 1,489 | 10,500 | 1,489 |
| 2005-03-31 | 1,478 | 1,496 | 1,478 | 1,494 | 17,000 | 1,494 |
| 2005-03-30 | 1,479 | 1,483 | 1,475 | 1,478 | 11,000 | 1,478 |
| 2005-03-29 | 1,495 | 1,495 | 1,481 | 1,481 | 13,300 | 1,481 |
| 2005-03-28 | 1,496 | 1,497 | 1,481 | 1,493 | 23,400 | 1,493 |
| 2005-03-25 | 1,514 | 1,515 | 1,510 | 1,515 | 34,400 | 1,515 |
| 2005-03-24 | 1,508 | 1,514 | 1,506 | 1,510 | 39,400 | 1,510 |
| 2005-03-23 | 1,513 | 1,515 | 1,510 | 1,515 | 24,000 | 1,515 |
| 2005-03-22 | 1,512 | 1,515 | 1,510 | 1,513 | 23,400 | 1,513 |
| 2005-03-18 | 1,510 | 1,514 | 1,505 | 1,512 | 19,300 | 1,512 |
| 2005-03-17 | 1,510 | 1,510 | 1,505 | 1,509 | 13,300 | 1,509 |
| 2005-03-16 | 1,511 | 1,514 | 1,508 | 1,510 | 15,300 | 1,510 |
| 2005-03-15 | 1,513 | 1,513 | 1,508 | 1,511 | 10,600 | 1,511 |
| 2005-03-14 | 1,512 | 1,513 | 1,508 | 1,508 | 13,000 | 1,508 |
| 2005-03-11 | 1,510 | 1,513 | 1,510 | 1,510 | 40,600 | 1,510 |
| 2005-03-10 | 1,512 | 1,514 | 1,507 | 1,510 | 23,200 | 1,510 |
| 2005-03-09 | 1,506 | 1,512 | 1,504 | 1,506 | 18,700 | 1,506 |
| 2005-03-08 | 1,505 | 1,510 | 1,500 | 1,505 | 18,300 | 1,505 |
| 2005-03-07 | 1,500 | 1,505 | 1,497 | 1,505 | 17,500 | 1,505 |
| 2005-03-04 | 1,495 | 1,500 | 1,491 | 1,497 | 16,400 | 1,497 |
| 2005-03-03 | 1,499 | 1,499 | 1,495 | 1,496 | 10,400 | 1,496 |
| 2005-03-02 | 1,493 | 1,499 | 1,488 | 1,499 | 21,700 | 1,499 |
| 2005-03-01 | 1,491 | 1,492 | 1,487 | 1,492 | 10,800 | 1,492 |
| 2005-02-28 | 1,490 | 1,490 | 1,485 | 1,489 | 21,400 | 1,489 |
| 2005-02-25 | 1,491 | 1,491 | 1,482 | 1,485 | 16,400 | 1,485 |
| 2005-02-24 | 1,483 | 1,485 | 1,476 | 1,485 | 8,600 | 1,485 |
| 2005-02-23 | 1,477 | 1,483 | 1,475 | 1,477 | 6,600 | 1,477 |
| 2005-02-22 | 1,484 | 1,486 | 1,478 | 1,478 | 14,400 | 1,478 |
| 2005-02-21 | 1,489 | 1,489 | 1,480 | 1,480 | 21,900 | 1,480 |
| 2005-02-18 | 1,490 | 1,490 | 1,483 | 1,484 | 7,200 | 1,484 |
| 2005-02-17 | 1,495 | 1,495 | 1,482 | 1,482 | 16,400 | 1,482 |
| 2005-02-16 | 1,487 | 1,492 | 1,486 | 1,488 | 6,900 | 1,488 |
| 2005-02-15 | 1,493 | 1,493 | 1,487 | 1,490 | 10,100 | 1,490 |
| 2005-02-14 | 1,495 | 1,498 | 1,490 | 1,493 | 10,200 | 1,493 |
| 2005-02-10 | 1,490 | 1,494 | 1,486 | 1,489 | 14,500 | 1,489 |
| 2005-02-09 | 1,490 | 1,492 | 1,485 | 1,490 | 10,900 | 1,490 |
| 2005-02-08 | 1,490 | 1,497 | 1,486 | 1,490 | 20,600 | 1,490 |
| 2005-02-07 | 1,486 | 1,488 | 1,480 | 1,487 | 31,300 | 1,487 |
| 2005-02-04 | 1,476 | 1,488 | 1,465 | 1,476 | 21,500 | 1,476 |
| 2005-02-03 | 1,478 | 1,478 | 1,469 | 1,478 | 11,700 | 1,478 |
| 2005-02-02 | 1,470 | 1,475 | 1,467 | 1,470 | 15,200 | 1,470 |
| 2005-02-01 | 1,467 | 1,469 | 1,462 | 1,467 | 11,100 | 1,467 |
| 2005-01-31 | 1,471 | 1,471 | 1,462 | 1,466 | 10,600 | 1,466 |
| 2005-01-28 | 1,470 | 1,471 | 1,460 | 1,470 | 8,700 | 1,470 |
| 2005-01-27 | 1,468 | 1,475 | 1,461 | 1,461 | 8,500 | 1,461 |
| 2005-01-26 | 1,458 | 1,465 | 1,456 | 1,458 | 15,700 | 1,458 |
| 2005-01-25 | 1,457 | 1,459 | 1,453 | 1,457 | 10,100 | 1,457 |
| 2005-01-24 | 1,460 | 1,460 | 1,456 | 1,457 | 26,000 | 1,457 |
| 2005-01-21 | 1,462 | 1,464 | 1,458 | 1,459 | 7,400 | 1,459 |
| 2005-01-20 | 1,464 | 1,466 | 1,459 | 1,459 | 11,200 | 1,459 |
| 2005-01-19 | 1,461 | 1,467 | 1,461 | 1,463 | 8,000 | 1,463 |
| 2005-01-18 | 1,465 | 1,469 | 1,462 | 1,462 | 10,700 | 1,462 |
| 2005-01-17 | 1,470 | 1,472 | 1,465 | 1,469 | 9,400 | 1,469 |
| 2005-01-14 | 1,474 | 1,476 | 1,464 | 1,470 | 21,200 | 1,470 |
| 2005-01-13 | 1,462 | 1,470 | 1,462 | 1,462 | 9,400 | 1,462 |
| 2005-01-12 | 1,474 | 1,474 | 1,460 | 1,460 | 8,500 | 1,460 |
| 2005-01-11 | 1,470 | 1,474 | 1,465 | 1,474 | 7,500 | 1,474 |
| 2005-01-07 | 1,460 | 1,469 | 1,457 | 1,465 | 6,500 | 1,465 |
| 2005-01-06 | 1,458 | 1,465 | 1,455 | 1,460 | 4,600 | 1,460 |
| 2005-01-05 | 1,465 | 1,466 | 1,460 | 1,460 | 6,900 | 1,460 |
| 2005-01-04 | 1,465 | 1,467 | 1,460 | 1,461 | 2,900 | 1,461 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
