2676 高千穂交易(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 | 1,889 | 1,900 | 1,870 | 1,890 | 39,100 | 1,890 |
| 2005-12-29 | 1,895 | 1,900 | 1,866 | 1,877 | 62,900 | 1,877 |
| 2005-12-28 | 1,884 | 1,908 | 1,862 | 1,900 | 94,400 | 1,900 |
| 2005-12-27 | 1,930 | 1,957 | 1,903 | 1,914 | 89,700 | 1,914 |
| 2005-12-26 | 1,985 | 1,985 | 1,910 | 1,936 | 172,400 | 1,936 |
| 2005-12-22 | 2,095 | 2,150 | 1,906 | 1,988 | 710,600 | 1,988 |
| 2005-12-21 | 1,842 | 2,055 | 1,830 | 2,055 | 825,900 | 2,055 |
| 2005-12-20 | 1,779 | 1,800 | 1,750 | 1,752 | 83,200 | 1,752 |
| 2005-12-19 | 1,788 | 1,789 | 1,755 | 1,767 | 41,000 | 1,767 |
| 2005-12-16 | 1,785 | 1,800 | 1,780 | 1,799 | 21,700 | 1,799 |
| 2005-12-15 | 1,787 | 1,848 | 1,770 | 1,815 | 68,400 | 1,815 |
| 2005-12-14 | 1,850 | 1,865 | 1,780 | 1,787 | 66,100 | 1,787 |
| 2005-12-13 | 1,890 | 1,890 | 1,853 | 1,853 | 79,400 | 1,853 |
| 2005-12-12 | 1,840 | 1,878 | 1,825 | 1,878 | 68,300 | 1,878 |
| 2005-12-09 | 1,700 | 1,795 | 1,700 | 1,790 | 78,800 | 1,790 |
| 2005-12-08 | 1,798 | 1,799 | 1,720 | 1,743 | 69,300 | 1,743 |
| 2005-12-07 | 1,855 | 1,855 | 1,780 | 1,798 | 110,900 | 1,798 |
| 2005-12-06 | 1,881 | 1,899 | 1,855 | 1,858 | 77,000 | 1,858 |
| 2005-12-05 | 1,860 | 1,910 | 1,855 | 1,905 | 91,000 | 1,905 |
| 2005-12-02 | 1,796 | 1,880 | 1,796 | 1,854 | 158,400 | 1,854 |
| 2005-12-01 | 1,803 | 1,803 | 1,705 | 1,796 | 128,500 | 1,796 |
| 2005-11-30 | 1,649 | 1,849 | 1,643 | 1,809 | 196,500 | 1,809 |
| 2005-11-29 | 1,580 | 1,604 | 1,572 | 1,602 | 59,100 | 1,602 |
| 2005-11-28 | 1,569 | 1,571 | 1,551 | 1,566 | 46,800 | 1,566 |
| 2005-11-25 | 1,585 | 1,587 | 1,554 | 1,566 | 79,800 | 1,566 |
| 2005-11-24 | 1,570 | 1,591 | 1,566 | 1,585 | 100,200 | 1,585 |
| 2005-11-22 | 1,497 | 1,555 | 1,492 | 1,539 | 158,200 | 1,539 |
| 2005-11-21 | 1,470 | 1,487 | 1,436 | 1,471 | 139,500 | 1,471 |
| 2005-11-18 | 1,470 | 1,472 | 1,440 | 1,470 | 80,800 | 1,470 |
| 2005-11-17 | 1,433 | 1,486 | 1,433 | 1,474 | 99,000 | 1,474 |
| 2005-11-16 | 1,387 | 1,424 | 1,386 | 1,423 | 112,400 | 1,423 |
| 2005-11-15 | 1,363 | 1,386 | 1,361 | 1,379 | 64,800 | 1,379 |
| 2005-11-14 | 1,326 | 1,377 | 1,319 | 1,355 | 59,800 | 1,355 |
| 2005-11-11 | 1,308 | 1,319 | 1,306 | 1,314 | 30,300 | 1,314 |
| 2005-11-10 | 1,302 | 1,307 | 1,300 | 1,307 | 27,200 | 1,307 |
| 2005-11-09 | 1,293 | 1,305 | 1,291 | 1,297 | 50,100 | 1,297 |
| 2005-11-08 | 1,290 | 1,300 | 1,285 | 1,299 | 45,700 | 1,299 |
| 2005-11-07 | 1,284 | 1,296 | 1,281 | 1,285 | 47,500 | 1,285 |
| 2005-11-04 | 1,280 | 1,280 | 1,272 | 1,278 | 39,200 | 1,278 |
| 2005-11-02 | 1,280 | 1,280 | 1,270 | 1,272 | 37,300 | 1,272 |
| 2005-11-01 | 1,280 | 1,282 | 1,273 | 1,275 | 15,300 | 1,275 |
| 2005-10-31 | 1,258 | 1,275 | 1,258 | 1,270 | 33,900 | 1,270 |
| 2005-10-28 | 1,266 | 1,266 | 1,257 | 1,257 | 28,600 | 1,257 |
| 2005-10-27 | 1,270 | 1,290 | 1,264 | 1,266 | 76,100 | 1,266 |
| 2005-10-26 | 1,239 | 1,248 | 1,235 | 1,240 | 17,900 | 1,240 |
| 2005-10-25 | 1,228 | 1,243 | 1,223 | 1,236 | 25,700 | 1,236 |
| 2005-10-24 | 1,230 | 1,240 | 1,221 | 1,228 | 13,600 | 1,228 |
| 2005-10-21 | 1,201 | 1,230 | 1,201 | 1,230 | 24,700 | 1,230 |
| 2005-10-20 | 1,203 | 1,215 | 1,199 | 1,200 | 35,300 | 1,200 |
| 2005-10-19 | 1,201 | 1,205 | 1,194 | 1,198 | 38,600 | 1,198 |
| 2005-10-18 | 1,211 | 1,218 | 1,201 | 1,204 | 42,900 | 1,204 |
| 2005-10-17 | 1,229 | 1,229 | 1,215 | 1,215 | 25,700 | 1,215 |
| 2005-10-14 | 1,230 | 1,230 | 1,220 | 1,225 | 19,100 | 1,225 |
| 2005-10-13 | 1,231 | 1,239 | 1,225 | 1,230 | 30,400 | 1,230 |
| 2005-10-12 | 1,256 | 1,269 | 1,234 | 1,235 | 50,800 | 1,235 |
| 2005-10-11 | 1,235 | 1,272 | 1,234 | 1,272 | 35,800 | 1,272 |
| 2005-10-07 | 1,221 | 1,240 | 1,220 | 1,230 | 33,200 | 1,230 |
| 2005-10-06 | 1,232 | 1,236 | 1,225 | 1,225 | 28,700 | 1,225 |
| 2005-10-05 | 1,245 | 1,245 | 1,232 | 1,234 | 17,400 | 1,234 |
| 2005-10-04 | 1,227 | 1,245 | 1,225 | 1,238 | 26,600 | 1,238 |
| 2005-10-03 | 1,229 | 1,229 | 1,220 | 1,229 | 25,900 | 1,229 |
| 2005-09-30 | 1,243 | 1,243 | 1,226 | 1,238 | 44,800 | 1,238 |
| 2005-09-29 | 1,255 | 1,260 | 1,225 | 1,237 | 28,600 | 1,237 |
| 2005-09-28 | 1,259 | 1,269 | 1,254 | 1,260 | 58,900 | 1,260 |
| 2005-09-27 | 1,279 | 1,289 | 1,273 | 1,274 | 42,200 | 1,274 |
| 2005-09-26 | 1,250 | 1,349 | 1,249 | 1,290 | 98,600 | 1,290 |
| 2005-09-22 | 1,231 | 1,249 | 1,230 | 1,244 | 91,200 | 1,244 |
| 2005-09-21 | 1,240 | 1,249 | 1,220 | 1,229 | 118,800 | 1,229 |
| 2005-09-20 | 1,180 | 1,189 | 1,170 | 1,185 | 55,700 | 1,185 |
| 2005-09-16 | 1,140 | 1,150 | 1,140 | 1,150 | 29,000 | 1,150 |
| 2005-09-15 | 1,140 | 1,150 | 1,127 | 1,137 | 43,200 | 1,137 |
| 2005-09-14 | 1,111 | 1,139 | 1,109 | 1,130 | 72,200 | 1,130 |
| 2005-09-13 | 1,097 | 1,103 | 1,090 | 1,100 | 12,400 | 1,100 |
| 2005-09-12 | 1,096 | 1,103 | 1,092 | 1,095 | 12,400 | 1,095 |
| 2005-09-09 | 1,085 | 1,092 | 1,085 | 1,090 | 25,500 | 1,090 |
| 2005-09-08 | 1,094 | 1,094 | 1,085 | 1,086 | 11,000 | 1,086 |
| 2005-09-07 | 1,095 | 1,100 | 1,092 | 1,093 | 25,000 | 1,093 |
| 2005-09-06 | 1,098 | 1,109 | 1,090 | 1,095 | 32,700 | 1,095 |
| 2005-09-05 | 1,090 | 1,097 | 1,090 | 1,097 | 11,200 | 1,097 |
| 2005-09-02 | 1,102 | 1,102 | 1,090 | 1,096 | 29,400 | 1,096 |
| 2005-09-01 | 1,100 | 1,107 | 1,099 | 1,105 | 42,000 | 1,105 |
| 2005-08-31 | 1,093 | 1,102 | 1,093 | 1,095 | 31,600 | 1,095 |
| 2005-08-30 | 1,086 | 1,094 | 1,086 | 1,092 | 8,900 | 1,092 |
| 2005-08-29 | 1,092 | 1,096 | 1,085 | 1,087 | 16,700 | 1,087 |
| 2005-08-26 | 1,115 | 1,115 | 1,089 | 1,091 | 25,900 | 1,091 |
| 2005-08-25 | 1,110 | 1,115 | 1,107 | 1,114 | 32,800 | 1,114 |
| 2005-08-24 | 1,110 | 1,116 | 1,108 | 1,113 | 46,400 | 1,113 |
| 2005-08-23 | 1,110 | 1,118 | 1,108 | 1,115 | 50,400 | 1,115 |
| 2005-08-22 | 1,100 | 1,117 | 1,099 | 1,112 | 47,700 | 1,112 |
| 2005-08-19 | 1,101 | 1,114 | 1,100 | 1,113 | 48,900 | 1,113 |
| 2005-08-18 | 1,095 | 1,108 | 1,091 | 1,103 | 41,900 | 1,103 |
| 2005-08-17 | 1,100 | 1,100 | 1,089 | 1,090 | 25,600 | 1,090 |
| 2005-08-16 | 1,086 | 1,105 | 1,080 | 1,103 | 63,800 | 1,103 |
| 2005-08-15 | 1,086 | 1,086 | 1,074 | 1,075 | 17,900 | 1,075 |
| 2005-08-12 | 1,073 | 1,080 | 1,073 | 1,075 | 15,900 | 1,075 |
| 2005-08-11 | 1,070 | 1,079 | 1,068 | 1,070 | 22,500 | 1,070 |
| 2005-08-10 | 1,071 | 1,082 | 1,062 | 1,070 | 40,800 | 1,070 |
| 2005-08-09 | 1,055 | 1,079 | 1,054 | 1,070 | 18,300 | 1,070 |
| 2005-08-08 | 1,051 | 1,060 | 1,046 | 1,058 | 13,600 | 1,058 |
| 2005-08-05 | 1,069 | 1,069 | 1,052 | 1,065 | 23,100 | 1,065 |
| 2005-08-04 | 1,078 | 1,078 | 1,060 | 1,071 | 10,000 | 1,071 |
| 2005-08-03 | 1,083 | 1,084 | 1,070 | 1,079 | 21,500 | 1,079 |
| 2005-08-02 | 1,090 | 1,093 | 1,077 | 1,084 | 27,900 | 1,084 |
| 2005-08-01 | 1,095 | 1,097 | 1,080 | 1,088 | 25,600 | 1,088 |
| 2005-07-29 | 1,096 | 1,105 | 1,089 | 1,094 | 62,400 | 1,094 |
| 2005-07-28 | 1,100 | 1,100 | 1,090 | 1,099 | 42,800 | 1,099 |
| 2005-07-27 | 1,070 | 1,095 | 1,070 | 1,091 | 78,400 | 1,091 |
| 2005-07-26 | 1,090 | 1,090 | 1,060 | 1,065 | 44,500 | 1,065 |
| 2005-07-25 | 1,095 | 1,100 | 1,077 | 1,077 | 112,300 | 1,077 |
| 2005-07-22 | 1,095 | 1,118 | 1,080 | 1,082 | 201,200 | 1,082 |
| 2005-07-21 | 1,057 | 1,057 | 1,040 | 1,040 | 24,200 | 1,040 |
| 2005-07-20 | 1,055 | 1,056 | 1,043 | 1,050 | 26,300 | 1,050 |
| 2005-07-19 | 1,040 | 1,056 | 1,040 | 1,050 | 19,700 | 1,050 |
| 2005-07-15 | 1,038 | 1,047 | 1,038 | 1,040 | 9,300 | 1,040 |
| 2005-07-14 | 1,036 | 1,041 | 1,036 | 1,037 | 12,600 | 1,037 |
| 2005-07-13 | 1,040 | 1,040 | 1,035 | 1,040 | 8,700 | 1,040 |
| 2005-07-12 | 1,043 | 1,045 | 1,036 | 1,038 | 5,400 | 1,038 |
| 2005-07-11 | 1,035 | 1,041 | 1,035 | 1,037 | 15,000 | 1,037 |
| 2005-07-08 | 1,041 | 1,041 | 1,034 | 1,034 | 13,500 | 1,034 |
| 2005-07-07 | 1,047 | 1,047 | 1,035 | 1,040 | 9,300 | 1,040 |
| 2005-07-06 | 1,045 | 1,049 | 1,028 | 1,047 | 18,900 | 1,047 |
| 2005-07-05 | 1,048 | 1,049 | 1,040 | 1,043 | 7,500 | 1,043 |
| 2005-07-04 | 1,054 | 1,054 | 1,035 | 1,040 | 14,500 | 1,040 |
| 2005-07-01 | 1,049 | 1,051 | 1,045 | 1,048 | 8,100 | 1,048 |
| 2005-06-30 | 1,049 | 1,053 | 1,047 | 1,050 | 3,500 | 1,050 |
| 2005-06-29 | 1,055 | 1,055 | 1,046 | 1,053 | 9,100 | 1,053 |
| 2005-06-28 | 1,049 | 1,055 | 1,043 | 1,054 | 6,000 | 1,054 |
| 2005-06-27 | 1,058 | 1,058 | 1,010 | 1,047 | 15,100 | 1,047 |
| 2005-06-24 | 1,050 | 1,052 | 1,047 | 1,050 | 11,900 | 1,050 |
| 2005-06-23 | 1,048 | 1,052 | 1,048 | 1,052 | 11,500 | 1,052 |
| 2005-06-22 | 1,048 | 1,053 | 1,043 | 1,051 | 14,700 | 1,051 |
| 2005-06-21 | 1,050 | 1,050 | 1,047 | 1,048 | 3,300 | 1,048 |
| 2005-06-20 | 1,045 | 1,055 | 1,045 | 1,050 | 7,600 | 1,050 |
| 2005-06-17 | 1,039 | 1,047 | 1,038 | 1,045 | 14,400 | 1,045 |
| 2005-06-16 | 1,031 | 1,035 | 1,029 | 1,034 | 6,400 | 1,034 |
| 2005-06-15 | 1,027 | 1,031 | 1,025 | 1,031 | 5,800 | 1,031 |
| 2005-06-14 | 1,035 | 1,035 | 1,025 | 1,025 | 4,600 | 1,025 |
| 2005-06-13 | 1,020 | 1,033 | 1,020 | 1,033 | 4,200 | 1,033 |
| 2005-06-10 | 1,029 | 1,029 | 1,010 | 1,026 | 12,100 | 1,026 |
| 2005-06-09 | 1,027 | 1,037 | 1,019 | 1,021 | 11,900 | 1,021 |
| 2005-06-08 | 1,037 | 1,037 | 1,018 | 1,027 | 8,500 | 1,027 |
| 2005-06-07 | 1,010 | 1,034 | 1,010 | 1,034 | 40,000 | 1,034 |
| 2005-06-06 | 1,005 | 1,007 | 1,003 | 1,005 | 6,700 | 1,005 |
| 2005-06-03 | 1,001 | 1,005 | 1,000 | 1,005 | 8,500 | 1,005 |
| 2005-06-02 | 1,013 | 1,013 | 1,006 | 1,010 | 10,900 | 1,010 |
| 2005-06-01 | 1,007 | 1,012 | 1,001 | 1,012 | 24,100 | 1,012 |
| 2005-05-31 | 1,000 | 1,010 | 992 | 1,006 | 35,600 | 1,006 |
| 2005-05-30 | 1,001 | 1,022 | 1,000 | 1,014 | 16,900 | 1,014 |
| 2005-05-27 | 1,022 | 1,022 | 1,003 | 1,007 | 3,300 | 1,007 |
| 2005-05-26 | 1,025 | 1,025 | 995 | 1,014 | 16,800 | 1,014 |
| 2005-05-25 | 1,015 | 1,018 | 1,001 | 1,005 | 8,000 | 1,005 |
| 2005-05-24 | 1,023 | 1,026 | 1,017 | 1,017 | 7,300 | 1,017 |
| 2005-05-23 | 1,017 | 1,022 | 1,002 | 1,021 | 14,100 | 1,021 |
| 2005-05-20 | 1,010 | 1,020 | 990 | 994 | 32,800 | 994 |
| 2005-05-19 | 1,025 | 1,030 | 1,018 | 1,030 | 7,000 | 1,030 |
| 2005-05-18 | 1,018 | 1,028 | 1,008 | 1,026 | 10,400 | 1,026 |
| 2005-05-17 | 1,060 | 1,061 | 1,005 | 1,019 | 13,300 | 1,019 |
| 2005-05-16 | 1,056 | 1,066 | 1,046 | 1,060 | 8,500 | 1,060 |
| 2005-05-13 | 1,070 | 1,078 | 1,060 | 1,076 | 8,900 | 1,076 |
| 2005-05-12 | 1,080 | 1,080 | 1,052 | 1,069 | 10,400 | 1,069 |
| 2005-05-11 | 1,087 | 1,087 | 1,072 | 1,080 | 12,800 | 1,080 |
| 2005-05-10 | 1,072 | 1,090 | 1,072 | 1,090 | 9,700 | 1,090 |
| 2005-05-09 | 1,072 | 1,087 | 1,072 | 1,082 | 7,900 | 1,082 |
| 2005-05-06 | 1,073 | 1,083 | 1,050 | 1,072 | 7,400 | 1,072 |
| 2005-05-02 | 1,067 | 1,088 | 1,050 | 1,061 | 7,400 | 1,061 |
| 2005-04-28 | 1,054 | 1,071 | 1,054 | 1,067 | 8,900 | 1,067 |
| 2005-04-27 | 1,079 | 1,079 | 1,035 | 1,074 | 16,800 | 1,074 |
| 2005-04-26 | 1,087 | 1,089 | 1,073 | 1,078 | 23,500 | 1,078 |
| 2005-04-25 | 1,050 | 1,070 | 1,050 | 1,070 | 13,400 | 1,070 |
| 2005-04-22 | 1,050 | 1,061 | 1,041 | 1,060 | 17,800 | 1,060 |
| 2005-04-21 | 995 | 1,020 | 995 | 1,020 | 12,700 | 1,020 |
| 2005-04-20 | 1,039 | 1,039 | 1,020 | 1,032 | 15,400 | 1,032 |
| 2005-04-19 | 982 | 1,009 | 982 | 1,000 | 17,000 | 1,000 |
| 2005-04-18 | 1,000 | 1,000 | 963 | 976 | 23,400 | 976 |
| 2005-04-15 | 1,050 | 1,050 | 1,029 | 1,033 | 13,300 | 1,033 |
| 2005-04-14 | 1,050 | 1,060 | 1,046 | 1,056 | 12,900 | 1,056 |
| 2005-04-13 | 1,070 | 1,089 | 1,060 | 1,068 | 22,800 | 1,068 |
| 2005-04-12 | 1,066 | 1,074 | 1,060 | 1,073 | 22,500 | 1,073 |
| 2005-04-11 | 1,087 | 1,090 | 1,062 | 1,068 | 14,800 | 1,068 |
| 2005-04-08 | 1,095 | 1,097 | 1,083 | 1,097 | 27,700 | 1,097 |
| 2005-04-07 | 1,080 | 1,095 | 1,080 | 1,093 | 20,700 | 1,093 |
| 2005-04-06 | 1,065 | 1,088 | 1,065 | 1,073 | 19,300 | 1,073 |
| 2005-04-05 | 1,048 | 1,065 | 1,048 | 1,064 | 26,900 | 1,064 |
| 2005-04-04 | 1,054 | 1,054 | 1,041 | 1,046 | 19,900 | 1,046 |
| 2005-04-01 | 1,061 | 1,061 | 1,046 | 1,049 | 27,900 | 1,049 |
| 2005-03-31 | 1,060 | 1,060 | 1,055 | 1,060 | 63,000 | 1,060 |
| 2005-03-30 | 1,095 | 1,095 | 1,070 | 1,080 | 12,600 | 1,080 |
| 2005-03-29 | 1,130 | 1,130 | 1,100 | 1,101 | 15,600 | 1,101 |
| 2005-03-28 | 1,115 | 1,130 | 1,114 | 1,130 | 9,700 | 1,130 |
| 2005-03-25 | 1,130 | 1,150 | 1,128 | 1,130 | 19,900 | 1,130 |
| 2005-03-24 | 1,129 | 1,144 | 1,128 | 1,128 | 10,000 | 1,128 |
| 2005-03-23 | 1,141 | 1,148 | 1,129 | 1,129 | 35,700 | 1,129 |
| 2005-03-22 | 1,140 | 1,148 | 1,140 | 1,143 | 25,500 | 1,143 |
| 2005-03-18 | 1,140 | 1,153 | 1,140 | 1,144 | 15,700 | 1,144 |
| 2005-03-17 | 1,133 | 1,160 | 1,133 | 1,143 | 15,700 | 1,143 |
| 2005-03-16 | 1,152 | 1,163 | 1,144 | 1,161 | 20,600 | 1,161 |
| 2005-03-15 | 1,161 | 1,161 | 1,151 | 1,161 | 34,600 | 1,161 |
| 2005-03-14 | 1,165 | 1,169 | 1,160 | 1,161 | 13,300 | 1,161 |
| 2005-03-11 | 1,158 | 1,169 | 1,158 | 1,165 | 67,200 | 1,165 |
| 2005-03-10 | 1,154 | 1,158 | 1,145 | 1,150 | 35,100 | 1,150 |
| 2005-03-09 | 1,141 | 1,169 | 1,141 | 1,168 | 14,100 | 1,168 |
| 2005-03-08 | 1,170 | 1,172 | 1,150 | 1,155 | 30,000 | 1,155 |
| 2005-03-07 | 1,194 | 1,194 | 1,170 | 1,171 | 34,500 | 1,171 |
| 2005-03-04 | 1,160 | 1,192 | 1,155 | 1,191 | 74,100 | 1,191 |
| 2005-03-03 | 1,140 | 1,160 | 1,140 | 1,154 | 76,100 | 1,154 |
| 2005-03-02 | 1,100 | 1,138 | 1,098 | 1,133 | 73,800 | 1,133 |
| 2005-03-01 | 1,090 | 1,100 | 1,084 | 1,095 | 80,500 | 1,095 |
| 2005-02-28 | 1,081 | 1,100 | 1,071 | 1,100 | 259,600 | 1,100 |
| 2005-02-25 | 1,090 | 1,100 | 1,080 | 1,080 | 116,000 | 1,080 |
| 2005-02-24 | 1,090 | 1,095 | 1,086 | 1,089 | 70,000 | 1,089 |
| 2005-02-23 | 1,039 | 1,090 | 1,029 | 1,090 | 103,400 | 1,090 |
| 2005-02-22 | 1,050 | 1,066 | 1,048 | 1,057 | 66,600 | 1,057 |
| 2005-02-21 | 1,040 | 1,055 | 1,026 | 1,051 | 140,500 | 1,051 |
| 2005-02-18 | 1,026 | 1,035 | 1,015 | 1,015 | 33,700 | 1,015 |
| 2005-02-17 | 1,026 | 1,040 | 1,021 | 1,025 | 16,100 | 1,025 |
| 2005-02-16 | 1,036 | 1,039 | 1,026 | 1,026 | 23,800 | 1,026 |
| 2005-02-15 | 1,040 | 1,041 | 1,032 | 1,034 | 36,100 | 1,034 |
| 2005-02-14 | 1,044 | 1,045 | 1,039 | 1,039 | 36,100 | 1,039 |
| 2005-02-10 | 1,033 | 1,035 | 1,031 | 1,034 | 17,000 | 1,034 |
| 2005-02-09 | 1,033 | 1,040 | 1,026 | 1,033 | 41,800 | 1,033 |
| 2005-02-08 | 1,036 | 1,038 | 1,031 | 1,033 | 10,300 | 1,033 |
| 2005-02-07 | 1,040 | 1,046 | 1,036 | 1,036 | 35,200 | 1,036 |
| 2005-02-04 | 1,045 | 1,050 | 1,035 | 1,040 | 17,500 | 1,040 |
| 2005-02-03 | 1,049 | 1,050 | 1,041 | 1,050 | 25,400 | 1,050 |
| 2005-02-02 | 1,054 | 1,054 | 1,046 | 1,046 | 11,500 | 1,046 |
| 2005-02-01 | 1,045 | 1,058 | 1,045 | 1,045 | 17,500 | 1,045 |
| 2005-01-31 | 1,050 | 1,050 | 1,045 | 1,045 | 11,200 | 1,045 |
| 2005-01-28 | 1,061 | 1,061 | 1,049 | 1,049 | 9,100 | 1,049 |
| 2005-01-27 | 1,058 | 1,065 | 1,048 | 1,063 | 62,000 | 1,063 |
| 2005-01-26 | 1,070 | 1,075 | 1,056 | 1,057 | 26,800 | 1,057 |
| 2005-01-25 | 1,060 | 1,060 | 1,051 | 1,055 | 33,700 | 1,055 |
| 2005-01-24 | 1,066 | 1,068 | 1,047 | 1,065 | 16,200 | 1,065 |
| 2005-01-21 | 1,060 | 1,069 | 1,055 | 1,065 | 10,000 | 1,065 |
| 2005-01-20 | 1,060 | 1,070 | 1,050 | 1,070 | 17,900 | 1,070 |
| 2005-01-19 | 1,070 | 1,080 | 1,060 | 1,070 | 42,100 | 1,070 |
| 2005-01-18 | 1,050 | 1,051 | 1,040 | 1,050 | 28,300 | 1,050 |
| 2005-01-17 | 1,050 | 1,050 | 1,025 | 1,050 | 41,000 | 1,050 |
| 2005-01-14 | 998 | 1,068 | 990 | 1,050 | 48,300 | 1,050 |
| 2005-01-13 | 1,000 | 1,005 | 990 | 1,005 | 10,500 | 1,005 |
| 2005-01-12 | 1,014 | 1,020 | 990 | 1,010 | 38,500 | 1,010 |
| 2005-01-11 | 979 | 1,009 | 979 | 1,000 | 39,900 | 1,000 |
| 2005-01-07 | 958 | 971 | 958 | 969 | 8,700 | 969 |
| 2005-01-06 | 951 | 968 | 950 | 968 | 22,100 | 968 |
| 2005-01-05 | 956 | 963 | 950 | 955 | 15,400 | 955 |
| 2005-01-04 | 955 | 960 | 955 | 957 | 8,000 | 957 |
分割・併合履歴 ： [2004-09-27]1株→1.5株 [2001-03-27]1株→1.2株
