2597 (株)ユニカフェ 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 | 1,721 | 1,729 | 1,711 | 1,715 | 3,600 | 1,715 |
| 2005-12-29 | 1,725 | 1,729 | 1,718 | 1,719 | 5,000 | 1,719 |
| 2005-12-28 | 1,712 | 1,725 | 1,710 | 1,725 | 4,400 | 1,725 |
| 2005-12-27 | 1,720 | 1,727 | 1,710 | 1,710 | 6,900 | 1,710 |
| 2005-12-26 | 1,730 | 1,730 | 1,721 | 1,721 | 10,500 | 1,721 |
| 2005-12-22 | 1,736 | 1,736 | 1,727 | 1,727 | 3,800 | 1,727 |
| 2005-12-21 | 1,735 | 1,737 | 1,723 | 1,736 | 6,900 | 1,736 |
| 2005-12-20 | 1,721 | 1,735 | 1,720 | 1,734 | 3,900 | 1,734 |
| 2005-12-19 | 1,739 | 1,739 | 1,725 | 1,735 | 4,700 | 1,735 |
| 2005-12-16 | 1,722 | 1,740 | 1,715 | 1,739 | 11,300 | 1,739 |
| 2005-12-15 | 1,740 | 1,740 | 1,723 | 1,723 | 4,300 | 1,723 |
| 2005-12-14 | 1,730 | 1,730 | 1,715 | 1,717 | 8,600 | 1,717 |
| 2005-12-13 | 1,732 | 1,740 | 1,725 | 1,725 | 7,800 | 1,725 |
| 2005-12-12 | 1,728 | 1,735 | 1,722 | 1,731 | 5,400 | 1,731 |
| 2005-12-09 | 1,705 | 1,726 | 1,701 | 1,720 | 16,300 | 1,720 |
| 2005-12-08 | 1,702 | 1,715 | 1,702 | 1,715 | 6,600 | 1,715 |
| 2005-12-07 | 1,702 | 1,713 | 1,701 | 1,703 | 6,000 | 1,703 |
| 2005-12-06 | 1,701 | 1,714 | 1,700 | 1,701 | 15,800 | 1,701 |
| 2005-12-05 | 1,672 | 1,692 | 1,670 | 1,691 | 11,900 | 1,691 |
| 2005-12-02 | 1,673 | 1,677 | 1,660 | 1,673 | 6,400 | 1,673 |
| 2005-12-01 | 1,665 | 1,675 | 1,665 | 1,674 | 4,700 | 1,674 |
| 2005-11-30 | 1,679 | 1,680 | 1,665 | 1,665 | 6,500 | 1,665 |
| 2005-11-29 | 1,670 | 1,680 | 1,666 | 1,678 | 5,400 | 1,678 |
| 2005-11-28 | 1,655 | 1,665 | 1,655 | 1,665 | 7,500 | 1,665 |
| 2005-11-25 | 1,661 | 1,666 | 1,653 | 1,656 | 9,000 | 1,656 |
| 2005-11-24 | 1,661 | 1,670 | 1,661 | 1,666 | 9,200 | 1,666 |
| 2005-11-22 | 1,662 | 1,670 | 1,656 | 1,669 | 6,500 | 1,669 |
| 2005-11-21 | 1,667 | 1,667 | 1,660 | 1,660 | 10,500 | 1,660 |
| 2005-11-18 | 1,673 | 1,675 | 1,665 | 1,667 | 6,500 | 1,667 |
| 2005-11-17 | 1,672 | 1,672 | 1,666 | 1,666 | 2,400 | 1,666 |
| 2005-11-16 | 1,670 | 1,677 | 1,663 | 1,665 | 3,600 | 1,665 |
| 2005-11-15 | 1,689 | 1,689 | 1,660 | 1,667 | 7,300 | 1,667 |
| 2005-11-14 | 1,666 | 1,670 | 1,661 | 1,668 | 5,200 | 1,668 |
| 2005-11-11 | 1,665 | 1,669 | 1,660 | 1,665 | 6,600 | 1,665 |
| 2005-11-10 | 1,664 | 1,665 | 1,660 | 1,665 | 4,400 | 1,665 |
| 2005-11-09 | 1,657 | 1,662 | 1,656 | 1,658 | 6,200 | 1,658 |
| 2005-11-08 | 1,660 | 1,660 | 1,655 | 1,655 | 8,300 | 1,655 |
| 2005-11-07 | 1,660 | 1,660 | 1,654 | 1,659 | 5,800 | 1,659 |
| 2005-11-04 | 1,653 | 1,660 | 1,653 | 1,660 | 4,300 | 1,660 |
| 2005-11-02 | 1,658 | 1,658 | 1,652 | 1,652 | 5,000 | 1,652 |
| 2005-11-01 | 1,655 | 1,659 | 1,655 | 1,658 | 1,900 | 1,658 |
| 2005-10-31 | 1,654 | 1,659 | 1,650 | 1,652 | 6,500 | 1,652 |
| 2005-10-28 | 1,650 | 1,650 | 1,642 | 1,650 | 4,500 | 1,650 |
| 2005-10-27 | 1,649 | 1,650 | 1,641 | 1,643 | 2,100 | 1,643 |
| 2005-10-26 | 1,626 | 1,650 | 1,626 | 1,650 | 10,300 | 1,650 |
| 2005-10-25 | 1,621 | 1,630 | 1,620 | 1,626 | 5,200 | 1,626 |
| 2005-10-24 | 1,641 | 1,641 | 1,620 | 1,621 | 15,700 | 1,621 |
| 2005-10-21 | 1,645 | 1,645 | 1,633 | 1,644 | 4,100 | 1,644 |
| 2005-10-20 | 1,648 | 1,648 | 1,631 | 1,639 | 4,900 | 1,639 |
| 2005-10-19 | 1,650 | 1,650 | 1,639 | 1,639 | 5,100 | 1,639 |
| 2005-10-18 | 1,643 | 1,652 | 1,641 | 1,650 | 3,700 | 1,650 |
| 2005-10-17 | 1,656 | 1,656 | 1,640 | 1,642 | 6,800 | 1,642 |
| 2005-10-14 | 1,645 | 1,647 | 1,635 | 1,644 | 4,500 | 1,644 |
| 2005-10-13 | 1,640 | 1,644 | 1,636 | 1,643 | 6,600 | 1,643 |
| 2005-10-12 | 1,642 | 1,647 | 1,635 | 1,644 | 9,400 | 1,644 |
| 2005-10-11 | 1,635 | 1,635 | 1,625 | 1,634 | 9,300 | 1,634 |
| 2005-10-07 | 1,626 | 1,637 | 1,626 | 1,626 | 6,400 | 1,626 |
| 2005-10-06 | 1,625 | 1,638 | 1,625 | 1,625 | 8,300 | 1,625 |
| 2005-10-05 | 1,635 | 1,636 | 1,623 | 1,625 | 15,700 | 1,625 |
| 2005-10-04 | 1,630 | 1,639 | 1,624 | 1,633 | 7,700 | 1,633 |
| 2005-10-03 | 1,622 | 1,634 | 1,620 | 1,630 | 9,600 | 1,630 |
| 2005-09-30 | 1,650 | 1,650 | 1,624 | 1,624 | 10,000 | 1,624 |
| 2005-09-29 | 1,670 | 1,670 | 1,650 | 1,658 | 11,500 | 1,658 |
| 2005-09-28 | 1,696 | 1,696 | 1,678 | 1,678 | 8,900 | 1,678 |
| 2005-09-27 | 1,684 | 1,700 | 1,684 | 1,698 | 16,000 | 1,698 |
| 2005-09-26 | 1,750 | 1,770 | 1,749 | 1,769 | 23,100 | 1,769 |
| 2005-09-22 | 1,744 | 1,749 | 1,744 | 1,747 | 13,000 | 1,747 |
| 2005-09-21 | 1,750 | 1,750 | 1,741 | 1,743 | 8,900 | 1,743 |
| 2005-09-20 | 1,740 | 1,749 | 1,740 | 1,749 | 14,000 | 1,749 |
| 2005-09-16 | 1,721 | 1,743 | 1,721 | 1,740 | 8,000 | 1,740 |
| 2005-09-15 | 1,750 | 1,750 | 1,733 | 1,744 | 12,500 | 1,744 |
| 2005-09-14 | 1,740 | 1,745 | 1,740 | 1,743 | 8,000 | 1,743 |
| 2005-09-13 | 1,731 | 1,740 | 1,730 | 1,739 | 8,200 | 1,739 |
| 2005-09-12 | 1,720 | 1,733 | 1,720 | 1,729 | 10,100 | 1,729 |
| 2005-09-09 | 1,715 | 1,716 | 1,710 | 1,716 | 19,600 | 1,716 |
| 2005-09-08 | 1,710 | 1,712 | 1,707 | 1,709 | 4,100 | 1,709 |
| 2005-09-07 | 1,701 | 1,715 | 1,701 | 1,707 | 2,800 | 1,707 |
| 2005-09-06 | 1,700 | 1,710 | 1,695 | 1,700 | 7,500 | 1,700 |
| 2005-09-05 | 1,698 | 1,700 | 1,691 | 1,698 | 6,600 | 1,698 |
| 2005-09-02 | 1,690 | 1,696 | 1,687 | 1,696 | 3,500 | 1,696 |
| 2005-09-01 | 1,690 | 1,691 | 1,686 | 1,686 | 2,400 | 1,686 |
| 2005-08-31 | 1,689 | 1,691 | 1,685 | 1,685 | 3,300 | 1,685 |
| 2005-08-30 | 1,690 | 1,690 | 1,677 | 1,690 | 4,000 | 1,690 |
| 2005-08-29 | 1,685 | 1,689 | 1,680 | 1,681 | 8,200 | 1,681 |
| 2005-08-26 | 1,683 | 1,684 | 1,680 | 1,681 | 4,100 | 1,681 |
| 2005-08-25 | 1,675 | 1,683 | 1,670 | 1,683 | 5,800 | 1,683 |
| 2005-08-24 | 1,680 | 1,680 | 1,675 | 1,677 | 4,100 | 1,677 |
| 2005-08-23 | 1,665 | 1,681 | 1,665 | 1,668 | 4,600 | 1,668 |
| 2005-08-22 | 1,681 | 1,681 | 1,660 | 1,663 | 13,000 | 1,663 |
| 2005-08-19 | 1,684 | 1,685 | 1,670 | 1,681 | 6,300 | 1,681 |
| 2005-08-18 | 1,685 | 1,685 | 1,676 | 1,684 | 4,700 | 1,684 |
| 2005-08-17 | 1,681 | 1,685 | 1,679 | 1,685 | 3,100 | 1,685 |
| 2005-08-16 | 1,680 | 1,682 | 1,677 | 1,681 | 3,000 | 1,681 |
| 2005-08-15 | 1,685 | 1,685 | 1,678 | 1,680 | 5,900 | 1,680 |
| 2005-08-12 | 1,676 | 1,676 | 1,671 | 1,676 | 3,900 | 1,676 |
| 2005-08-11 | 1,677 | 1,677 | 1,660 | 1,671 | 3,700 | 1,671 |
| 2005-08-10 | 1,670 | 1,678 | 1,663 | 1,676 | 4,100 | 1,676 |
| 2005-08-09 | 1,647 | 1,661 | 1,646 | 1,661 | 3,400 | 1,661 |
| 2005-08-08 | 1,652 | 1,652 | 1,590 | 1,648 | 6,400 | 1,648 |
| 2005-08-05 | 1,650 | 1,659 | 1,650 | 1,653 | 3,500 | 1,653 |
| 2005-08-04 | 1,667 | 1,669 | 1,653 | 1,660 | 5,400 | 1,660 |
| 2005-08-03 | 1,671 | 1,672 | 1,666 | 1,667 | 4,200 | 1,667 |
| 2005-08-02 | 1,667 | 1,675 | 1,667 | 1,673 | 3,700 | 1,673 |
| 2005-08-01 | 1,666 | 1,680 | 1,666 | 1,668 | 3,800 | 1,668 |
| 2005-07-29 | 1,672 | 1,680 | 1,666 | 1,666 | 4,700 | 1,666 |
| 2005-07-28 | 1,680 | 1,680 | 1,666 | 1,670 | 4,400 | 1,670 |
| 2005-07-27 | 1,665 | 1,670 | 1,665 | 1,670 | 3,900 | 1,670 |
| 2005-07-26 | 1,670 | 1,670 | 1,659 | 1,665 | 7,000 | 1,665 |
| 2005-07-25 | 1,666 | 1,668 | 1,661 | 1,666 | 4,900 | 1,666 |
| 2005-07-22 | 1,662 | 1,669 | 1,662 | 1,665 | 4,400 | 1,665 |
| 2005-07-21 | 1,653 | 1,668 | 1,650 | 1,662 | 5,700 | 1,662 |
| 2005-07-20 | 1,650 | 1,656 | 1,650 | 1,652 | 5,000 | 1,652 |
| 2005-07-19 | 1,650 | 1,654 | 1,648 | 1,650 | 3,600 | 1,650 |
| 2005-07-15 | 1,650 | 1,650 | 1,648 | 1,650 | 4,900 | 1,650 |
| 2005-07-14 | 1,646 | 1,649 | 1,640 | 1,649 | 3,100 | 1,649 |
| 2005-07-13 | 1,640 | 1,646 | 1,640 | 1,642 | 3,300 | 1,642 |
| 2005-07-12 | 1,648 | 1,648 | 1,642 | 1,642 | 2,600 | 1,642 |
| 2005-07-11 | 1,640 | 1,649 | 1,635 | 1,646 | 2,800 | 1,646 |
| 2005-07-08 | 1,636 | 1,648 | 1,631 | 1,637 | 5,800 | 1,637 |
| 2005-07-07 | 1,644 | 1,645 | 1,631 | 1,635 | 3,800 | 1,635 |
| 2005-07-06 | 1,641 | 1,648 | 1,641 | 1,644 | 3,300 | 1,644 |
| 2005-07-05 | 1,643 | 1,643 | 1,640 | 1,642 | 2,500 | 1,642 |
| 2005-07-04 | 1,643 | 1,648 | 1,640 | 1,643 | 2,700 | 1,643 |
| 2005-07-01 | 1,623 | 1,650 | 1,622 | 1,643 | 8,100 | 1,643 |
| 2005-06-30 | 1,622 | 1,625 | 1,622 | 1,623 | 2,400 | 1,623 |
| 2005-06-29 | 1,623 | 1,623 | 1,619 | 1,621 | 1,600 | 1,621 |
| 2005-06-28 | 1,626 | 1,626 | 1,620 | 1,624 | 2,000 | 1,624 |
| 2005-06-27 | 1,624 | 1,627 | 1,615 | 1,627 | 2,300 | 1,627 |
| 2005-06-24 | 1,605 | 1,625 | 1,600 | 1,624 | 5,500 | 1,624 |
| 2005-06-23 | 1,623 | 1,625 | 1,615 | 1,615 | 4,800 | 1,615 |
| 2005-06-22 | 1,612 | 1,622 | 1,612 | 1,622 | 3,800 | 1,622 |
| 2005-06-21 | 1,616 | 1,620 | 1,612 | 1,612 | 3,900 | 1,612 |
| 2005-06-20 | 1,620 | 1,620 | 1,612 | 1,615 | 2,800 | 1,615 |
| 2005-06-17 | 1,614 | 1,615 | 1,607 | 1,614 | 3,100 | 1,614 |
| 2005-06-16 | 1,600 | 1,609 | 1,600 | 1,607 | 2,900 | 1,607 |
| 2005-06-15 | 1,609 | 1,609 | 1,600 | 1,605 | 5,400 | 1,605 |
| 2005-06-14 | 1,598 | 1,598 | 1,595 | 1,596 | 1,300 | 1,596 |
| 2005-06-13 | 1,594 | 1,596 | 1,587 | 1,590 | 2,700 | 1,590 |
| 2005-06-10 | 1,590 | 1,597 | 1,587 | 1,591 | 7,600 | 1,591 |
| 2005-06-09 | 1,591 | 1,591 | 1,584 | 1,585 | 6,700 | 1,585 |
| 2005-06-08 | 1,594 | 1,596 | 1,590 | 1,595 | 1,900 | 1,595 |
| 2005-06-07 | 1,588 | 1,594 | 1,587 | 1,593 | 2,200 | 1,593 |
| 2005-06-06 | 1,591 | 1,595 | 1,587 | 1,588 | 2,000 | 1,588 |
| 2005-06-03 | 1,591 | 1,598 | 1,586 | 1,587 | 3,600 | 1,587 |
| 2005-06-02 | 1,595 | 1,599 | 1,593 | 1,593 | 3,700 | 1,593 |
| 2005-06-01 | 1,597 | 1,597 | 1,590 | 1,594 | 1,600 | 1,594 |
| 2005-05-31 | 1,590 | 1,598 | 1,579 | 1,598 | 2,300 | 1,598 |
| 2005-05-30 | 1,561 | 1,582 | 1,561 | 1,580 | 4,600 | 1,580 |
| 2005-05-27 | 1,570 | 1,570 | 1,564 | 1,565 | 1,900 | 1,565 |
| 2005-05-26 | 1,576 | 1,577 | 1,570 | 1,570 | 4,200 | 1,570 |
| 2005-05-25 | 1,581 | 1,585 | 1,572 | 1,575 | 4,100 | 1,575 |
| 2005-05-24 | 1,585 | 1,585 | 1,580 | 1,580 | 3,400 | 1,580 |
| 2005-05-23 | 1,600 | 1,600 | 1,581 | 1,581 | 3,500 | 1,581 |
| 2005-05-20 | 1,585 | 1,588 | 1,582 | 1,583 | 2,000 | 1,583 |
| 2005-05-19 | 1,585 | 1,591 | 1,580 | 1,584 | 3,800 | 1,584 |
| 2005-05-18 | 1,580 | 1,585 | 1,580 | 1,581 | 1,600 | 1,581 |
| 2005-05-17 | 1,583 | 1,599 | 1,580 | 1,580 | 4,300 | 1,580 |
| 2005-05-16 | 1,610 | 1,610 | 1,585 | 1,586 | 4,200 | 1,586 |
| 2005-05-13 | 1,586 | 1,589 | 1,585 | 1,586 | 2,500 | 1,586 |
| 2005-05-12 | 1,589 | 1,589 | 1,583 | 1,584 | 1,400 | 1,584 |
| 2005-05-11 | 1,578 | 1,590 | 1,578 | 1,589 | 3,100 | 1,589 |
| 2005-05-10 | 1,586 | 1,590 | 1,551 | 1,590 | 12,400 | 1,590 |
| 2005-05-09 | 1,593 | 1,594 | 1,585 | 1,586 | 2,800 | 1,586 |
| 2005-05-06 | 1,596 | 1,596 | 1,581 | 1,586 | 2,200 | 1,586 |
| 2005-05-02 | 1,577 | 1,588 | 1,577 | 1,580 | 3,300 | 1,580 |
| 2005-04-28 | 1,597 | 1,597 | 1,576 | 1,576 | 8,400 | 1,576 |
| 2005-04-27 | 1,585 | 1,598 | 1,584 | 1,598 | 3,100 | 1,598 |
| 2005-04-26 | 1,583 | 1,594 | 1,583 | 1,585 | 1,200 | 1,585 |
| 2005-04-25 | 1,585 | 1,589 | 1,580 | 1,582 | 3,800 | 1,582 |
| 2005-04-22 | 1,587 | 1,598 | 1,580 | 1,593 | 6,600 | 1,593 |
| 2005-04-21 | 1,580 | 1,585 | 1,576 | 1,580 | 4,400 | 1,580 |
| 2005-04-20 | 1,598 | 1,599 | 1,581 | 1,597 | 5,300 | 1,597 |
| 2005-04-19 | 1,565 | 1,600 | 1,564 | 1,600 | 4,800 | 1,600 |
| 2005-04-18 | 1,585 | 1,585 | 1,560 | 1,565 | 10,700 | 1,565 |
| 2005-04-15 | 1,610 | 1,610 | 1,581 | 1,585 | 6,900 | 1,585 |
| 2005-04-14 | 1,591 | 1,600 | 1,589 | 1,590 | 7,800 | 1,590 |
| 2005-04-13 | 1,594 | 1,600 | 1,592 | 1,595 | 2,900 | 1,595 |
| 2005-04-12 | 1,599 | 1,600 | 1,591 | 1,600 | 3,300 | 1,600 |
| 2005-04-11 | 1,600 | 1,600 | 1,594 | 1,600 | 3,300 | 1,600 |
| 2005-04-08 | 1,597 | 1,600 | 1,595 | 1,595 | 3,400 | 1,595 |
| 2005-04-07 | 1,586 | 1,596 | 1,583 | 1,596 | 4,800 | 1,596 |
| 2005-04-06 | 1,581 | 1,587 | 1,580 | 1,586 | 3,900 | 1,586 |
| 2005-04-05 | 1,585 | 1,586 | 1,580 | 1,583 | 4,000 | 1,583 |
| 2005-04-04 | 1,600 | 1,600 | 1,580 | 1,585 | 4,400 | 1,585 |
| 2005-04-01 | 1,618 | 1,618 | 1,590 | 1,602 | 3,100 | 1,602 |
| 2005-03-31 | 1,599 | 1,620 | 1,595 | 1,620 | 6,500 | 1,620 |
| 2005-03-30 | 1,601 | 1,608 | 1,596 | 1,599 | 2,600 | 1,599 |
| 2005-03-29 | 1,605 | 1,610 | 1,601 | 1,610 | 9,100 | 1,610 |
| 2005-03-28 | 1,580 | 1,610 | 1,580 | 1,610 | 11,600 | 1,610 |
| 2005-03-25 | 1,651 | 1,659 | 1,648 | 1,653 | 20,100 | 1,653 |
| 2005-03-24 | 1,652 | 1,658 | 1,651 | 1,651 | 10,800 | 1,651 |
| 2005-03-23 | 1,651 | 1,655 | 1,651 | 1,653 | 9,800 | 1,653 |
| 2005-03-22 | 1,660 | 1,665 | 1,651 | 1,651 | 16,200 | 1,651 |
| 2005-03-18 | 1,670 | 1,673 | 1,663 | 1,665 | 10,700 | 1,665 |
| 2005-03-17 | 1,666 | 1,668 | 1,658 | 1,665 | 8,700 | 1,665 |
| 2005-03-16 | 1,666 | 1,667 | 1,660 | 1,665 | 6,200 | 1,665 |
| 2005-03-15 | 1,680 | 1,680 | 1,660 | 1,665 | 6,300 | 1,665 |
| 2005-03-14 | 1,672 | 1,674 | 1,657 | 1,657 | 9,400 | 1,657 |
| 2005-03-11 | 1,660 | 1,664 | 1,651 | 1,657 | 13,100 | 1,657 |
| 2005-03-10 | 1,653 | 1,655 | 1,650 | 1,654 | 5,400 | 1,654 |
| 2005-03-09 | 1,654 | 1,655 | 1,648 | 1,649 | 8,300 | 1,649 |
| 2005-03-08 | 1,655 | 1,655 | 1,648 | 1,648 | 7,700 | 1,648 |
| 2005-03-07 | 1,650 | 1,655 | 1,649 | 1,655 | 11,300 | 1,655 |
| 2005-03-04 | 1,657 | 1,658 | 1,650 | 1,655 | 6,100 | 1,655 |
| 2005-03-03 | 1,632 | 1,657 | 1,632 | 1,657 | 6,600 | 1,657 |
| 2005-03-02 | 1,639 | 1,647 | 1,636 | 1,647 | 4,200 | 1,647 |
| 2005-03-01 | 1,640 | 1,640 | 1,635 | 1,640 | 3,500 | 1,640 |
| 2005-02-28 | 1,629 | 1,640 | 1,627 | 1,630 | 8,300 | 1,630 |
| 2005-02-25 | 1,619 | 1,630 | 1,617 | 1,630 | 6,800 | 1,630 |
| 2005-02-24 | 1,620 | 1,620 | 1,615 | 1,619 | 7,300 | 1,619 |
| 2005-02-23 | 1,615 | 1,619 | 1,607 | 1,619 | 5,600 | 1,619 |
| 2005-02-22 | 1,612 | 1,615 | 1,610 | 1,610 | 3,900 | 1,610 |
| 2005-02-21 | 1,615 | 1,619 | 1,610 | 1,612 | 3,200 | 1,612 |
| 2005-02-18 | 1,619 | 1,620 | 1,608 | 1,608 | 10,000 | 1,608 |
| 2005-02-17 | 1,620 | 1,620 | 1,614 | 1,615 | 6,300 | 1,615 |
| 2005-02-16 | 1,625 | 1,629 | 1,620 | 1,620 | 4,600 | 1,620 |
| 2005-02-15 | 1,630 | 1,630 | 1,620 | 1,622 | 6,400 | 1,622 |
| 2005-02-14 | 1,619 | 1,622 | 1,615 | 1,622 | 6,000 | 1,622 |
| 2005-02-10 | 1,618 | 1,619 | 1,614 | 1,615 | 3,400 | 1,615 |
| 2005-02-09 | 1,610 | 1,618 | 1,610 | 1,618 | 4,000 | 1,618 |
| 2005-02-08 | 1,615 | 1,616 | 1,610 | 1,610 | 5,100 | 1,610 |
| 2005-02-07 | 1,618 | 1,618 | 1,610 | 1,615 | 5,000 | 1,615 |
| 2005-02-04 | 1,610 | 1,618 | 1,608 | 1,611 | 5,700 | 1,611 |
| 2005-02-03 | 1,617 | 1,618 | 1,611 | 1,611 | 4,800 | 1,611 |
| 2005-02-02 | 1,615 | 1,618 | 1,610 | 1,618 | 4,800 | 1,618 |
| 2005-02-01 | 1,614 | 1,615 | 1,610 | 1,613 | 4,900 | 1,613 |
| 2005-01-31 | 1,615 | 1,618 | 1,610 | 1,613 | 5,000 | 1,613 |
| 2005-01-28 | 1,617 | 1,620 | 1,607 | 1,613 | 5,400 | 1,613 |
| 2005-01-27 | 1,616 | 1,620 | 1,612 | 1,616 | 2,500 | 1,616 |
| 2005-01-26 | 1,615 | 1,622 | 1,615 | 1,615 | 2,600 | 1,615 |
| 2005-01-25 | 1,615 | 1,623 | 1,602 | 1,615 | 3,400 | 1,615 |
| 2005-01-24 | 1,615 | 1,615 | 1,605 | 1,615 | 3,800 | 1,615 |
| 2005-01-21 | 1,610 | 1,620 | 1,605 | 1,605 | 4,900 | 1,605 |
| 2005-01-20 | 1,610 | 1,624 | 1,610 | 1,610 | 3,800 | 1,610 |
| 2005-01-19 | 1,609 | 1,628 | 1,609 | 1,627 | 3,500 | 1,627 |
| 2005-01-18 | 1,630 | 1,634 | 1,606 | 1,609 | 5,500 | 1,609 |
| 2005-01-17 | 1,610 | 1,610 | 1,605 | 1,605 | 2,600 | 1,605 |
| 2005-01-14 | 1,600 | 1,610 | 1,598 | 1,601 | 3,900 | 1,601 |
| 2005-01-13 | 1,600 | 1,609 | 1,600 | 1,600 | 2,300 | 1,600 |
| 2005-01-12 | 1,609 | 1,609 | 1,596 | 1,600 | 6,300 | 1,600 |
| 2005-01-11 | 1,596 | 1,620 | 1,596 | 1,610 | 7,600 | 1,610 |
| 2005-01-07 | 1,597 | 1,600 | 1,595 | 1,595 | 3,100 | 1,595 |
| 2005-01-06 | 1,590 | 1,598 | 1,590 | 1,598 | 2,100 | 1,598 |
| 2005-01-05 | 1,599 | 1,599 | 1,590 | 1,591 | 3,200 | 1,591 |
| 2005-01-04 | 1,600 | 1,600 | 1,590 | 1,591 | 1,800 | 1,591 |
分割・併合履歴 ： [2003-09-25]1株→1.3株
