2742 (株)ハローズ 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 | 2,040 | 2,090 | 2,005 | 2,040 | 41,700 | 1,020 |
| 2005-12-29 | 2,120 | 2,290 | 2,000 | 2,015 | 296,200 | 1,007.50 |
| 2005-12-28 | 2,000 | 2,000 | 2,000 | 2,000 | 62,700 | 1,000 |
| 2005-12-27 | 1,730 | 1,730 | 1,653 | 1,700 | 27,100 | 850 |
| 2005-12-26 | 1,662 | 1,750 | 1,650 | 1,705 | 28,600 | 852.50 |
| 2005-12-22 | 1,515 | 1,595 | 1,515 | 1,542 | 13,600 | 771 |
| 2005-12-21 | 1,525 | 1,535 | 1,510 | 1,512 | 6,200 | 756 |
| 2005-12-20 | 1,500 | 1,520 | 1,499 | 1,520 | 18,700 | 760 |
| 2005-12-19 | 1,475 | 1,500 | 1,475 | 1,500 | 14,200 | 750 |
| 2005-12-16 | 1,470 | 1,474 | 1,460 | 1,473 | 12,200 | 736.50 |
| 2005-12-15 | 1,459 | 1,465 | 1,451 | 1,465 | 12,600 | 732.50 |
| 2005-12-14 | 1,440 | 1,460 | 1,430 | 1,460 | 22,500 | 730 |
| 2005-12-13 | 1,420 | 1,446 | 1,420 | 1,445 | 10,100 | 722.50 |
| 2005-12-12 | 1,455 | 1,456 | 1,431 | 1,440 | 6,600 | 720 |
| 2005-12-09 | 1,474 | 1,474 | 1,440 | 1,441 | 8,800 | 720.50 |
| 2005-12-08 | 1,479 | 1,479 | 1,440 | 1,475 | 12,200 | 737.50 |
| 2005-12-07 | 1,440 | 1,480 | 1,407 | 1,480 | 39,100 | 740 |
| 2005-12-06 | 1,350 | 1,480 | 1,350 | 1,430 | 31,400 | 715 |
| 2005-12-05 | 1,350 | 1,350 | 1,320 | 1,340 | 17,500 | 670 |
| 2005-12-02 | 1,299 | 1,310 | 1,284 | 1,300 | 15,200 | 650 |
| 2005-12-01 | 1,270 | 1,300 | 1,261 | 1,290 | 23,900 | 645 |
| 2005-11-30 | 1,261 | 1,270 | 1,250 | 1,270 | 21,600 | 635 |
| 2005-11-29 | 1,270 | 1,270 | 1,255 | 1,265 | 5,300 | 632.50 |
| 2005-11-28 | 1,265 | 1,270 | 1,265 | 1,270 | 3,200 | 635 |
| 2005-11-25 | 1,260 | 1,265 | 1,250 | 1,265 | 17,600 | 632.50 |
| 2005-11-24 | 1,280 | 1,280 | 1,255 | 1,255 | 8,100 | 627.50 |
| 2005-11-22 | 1,258 | 1,275 | 1,254 | 1,273 | 17,300 | 636.50 |
| 2005-11-21 | 1,251 | 1,273 | 1,250 | 1,256 | 11,000 | 628 |
| 2005-11-18 | 1,245 | 1,255 | 1,245 | 1,246 | 15,900 | 623 |
| 2005-11-17 | 1,240 | 1,243 | 1,235 | 1,241 | 12,100 | 620.50 |
| 2005-11-16 | 1,233 | 1,240 | 1,233 | 1,235 | 20,100 | 617.50 |
| 2005-11-15 | 1,216 | 1,240 | 1,216 | 1,225 | 20,000 | 612.50 |
| 2005-11-14 | 1,220 | 1,228 | 1,215 | 1,216 | 15,800 | 608 |
| 2005-11-11 | 1,220 | 1,225 | 1,215 | 1,215 | 15,800 | 607.50 |
| 2005-11-10 | 1,210 | 1,220 | 1,210 | 1,220 | 20,200 | 610 |
| 2005-11-09 | 1,220 | 1,220 | 1,205 | 1,216 | 23,100 | 608 |
| 2005-11-08 | 1,229 | 1,229 | 1,220 | 1,221 | 14,500 | 610.50 |
| 2005-11-07 | 1,230 | 1,230 | 1,211 | 1,230 | 19,000 | 615 |
| 2005-11-04 | 1,210 | 1,215 | 1,210 | 1,211 | 22,600 | 605.50 |
| 2005-11-02 | 1,215 | 1,220 | 1,200 | 1,201 | 36,800 | 600.50 |
| 2005-11-01 | 1,200 | 1,212 | 1,190 | 1,201 | 67,400 | 600.50 |
| 2005-10-31 | 1,230 | 1,240 | 1,230 | 1,240 | 2,400 | 620 |
| 2005-10-28 | 1,221 | 1,221 | 1,201 | 1,201 | 13,600 | 600.50 |
| 2005-10-27 | 1,200 | 1,215 | 1,200 | 1,201 | 8,700 | 600.50 |
| 2005-10-26 | 1,202 | 1,210 | 1,202 | 1,203 | 7,700 | 601.50 |
| 2005-10-25 | 1,221 | 1,222 | 1,220 | 1,220 | 8,300 | 610 |
| 2005-10-24 | 1,180 | 1,222 | 1,180 | 1,222 | 3,700 | 611 |
| 2005-10-21 | 1,250 | 1,250 | 1,220 | 1,220 | 2,100 | 610 |
| 2005-10-19 | 1,256 | 1,256 | 1,255 | 1,255 | 5,700 | 627.50 |
| 2005-10-18 | 1,260 | 1,260 | 1,230 | 1,255 | 3,200 | 627.50 |
| 2005-10-17 | 1,250 | 1,265 | 1,250 | 1,250 | 11,900 | 625 |
| 2005-10-14 | 1,256 | 1,257 | 1,250 | 1,250 | 28,400 | 625 |
| 2005-10-13 | 1,270 | 1,284 | 1,251 | 1,265 | 7,100 | 632.50 |
| 2005-10-12 | 1,289 | 1,289 | 1,261 | 1,262 | 2,200 | 631 |
| 2005-10-11 | 1,270 | 1,279 | 1,270 | 1,270 | 1,900 | 635 |
| 2005-10-07 | 1,270 | 1,270 | 1,270 | 1,270 | 1,200 | 635 |
| 2005-10-06 | 1,270 | 1,275 | 1,270 | 1,275 | 1,200 | 637.50 |
| 2005-10-05 | 1,280 | 1,290 | 1,280 | 1,285 | 2,300 | 642.50 |
| 2005-10-04 | 1,255 | 1,280 | 1,241 | 1,255 | 10,200 | 627.50 |
| 2005-10-03 | 1,245 | 1,245 | 1,235 | 1,240 | 2,800 | 620 |
| 2005-09-30 | 1,245 | 1,245 | 1,240 | 1,240 | 1,200 | 620 |
| 2005-09-29 | 1,250 | 1,250 | 1,237 | 1,249 | 3,000 | 624.50 |
| 2005-09-28 | 1,231 | 1,236 | 1,230 | 1,236 | 3,000 | 618 |
| 2005-09-27 | 1,241 | 1,245 | 1,231 | 1,233 | 2,200 | 616.50 |
| 2005-09-26 | 1,250 | 1,260 | 1,250 | 1,251 | 1,600 | 625.50 |
| 2005-09-22 | 1,255 | 1,255 | 1,251 | 1,251 | 600 | 625.50 |
| 2005-09-21 | 1,245 | 1,260 | 1,236 | 1,255 | 6,200 | 627.50 |
| 2005-09-20 | 1,245 | 1,245 | 1,234 | 1,234 | 2,400 | 617 |
| 2005-09-16 | 1,239 | 1,259 | 1,230 | 1,250 | 7,300 | 625 |
| 2005-09-15 | 1,230 | 1,235 | 1,230 | 1,235 | 1,900 | 617.50 |
| 2005-09-14 | 1,240 | 1,240 | 1,240 | 1,240 | 1,100 | 620 |
| 2005-09-13 | 1,232 | 1,240 | 1,231 | 1,231 | 2,200 | 615.50 |
| 2005-09-12 | 1,222 | 1,235 | 1,221 | 1,230 | 2,000 | 615 |
| 2005-09-09 | 1,230 | 1,230 | 1,220 | 1,220 | 4,800 | 610 |
| 2005-09-08 | 1,229 | 1,230 | 1,229 | 1,230 | 500 | 615 |
| 2005-09-07 | 1,230 | 1,230 | 1,229 | 1,229 | 2,100 | 614.50 |
| 2005-09-06 | 1,225 | 1,230 | 1,225 | 1,230 | 8,800 | 615 |
| 2005-09-02 | 1,237 | 1,237 | 1,221 | 1,222 | 1,600 | 611 |
| 2005-09-01 | 1,236 | 1,236 | 1,216 | 1,217 | 1,200 | 608.50 |
| 2005-08-31 | 1,216 | 1,216 | 1,216 | 1,216 | 600 | 608 |
| 2005-08-30 | 1,238 | 1,238 | 1,215 | 1,215 | 2,100 | 607.50 |
| 2005-08-29 | 1,220 | 1,220 | 1,211 | 1,215 | 2,700 | 607.50 |
| 2005-08-26 | 1,225 | 1,225 | 1,220 | 1,220 | 3,600 | 610 |
| 2005-08-25 | 1,225 | 1,225 | 1,221 | 1,221 | 600 | 610.50 |
| 2005-08-24 | 1,225 | 1,225 | 1,220 | 1,225 | 4,700 | 612.50 |
| 2005-08-23 | 1,260 | 1,260 | 1,220 | 1,220 | 1,700 | 610 |
| 2005-08-22 | 1,242 | 1,250 | 1,242 | 1,250 | 300 | 625 |
| 2005-08-19 | 1,241 | 1,241 | 1,241 | 1,241 | 900 | 620.50 |
| 2005-08-18 | 1,269 | 1,270 | 1,260 | 1,260 | 4,200 | 630 |
| 2005-08-17 | 1,259 | 1,260 | 1,256 | 1,256 | 5,000 | 628 |
| 2005-08-16 | 1,218 | 1,260 | 1,218 | 1,250 | 10,700 | 625 |
| 2005-08-15 | 1,220 | 1,220 | 1,179 | 1,217 | 800 | 608.50 |
| 2005-08-12 | 1,220 | 1,220 | 1,212 | 1,220 | 4,200 | 610 |
| 2005-08-11 | 1,193 | 1,225 | 1,190 | 1,223 | 5,600 | 611.50 |
| 2005-08-10 | 1,175 | 1,200 | 1,170 | 1,190 | 9,900 | 595 |
| 2005-08-09 | 1,200 | 1,210 | 1,160 | 1,195 | 12,700 | 597.50 |
| 2005-08-08 | 1,215 | 1,215 | 1,201 | 1,210 | 1,100 | 605 |
| 2005-08-05 | 1,220 | 1,225 | 1,220 | 1,220 | 3,100 | 610 |
| 2005-08-04 | 1,241 | 1,241 | 1,220 | 1,221 | 2,900 | 610.50 |
| 2005-08-03 | 1,255 | 1,255 | 1,241 | 1,242 | 1,600 | 621 |
| 2005-08-02 | 1,280 | 1,280 | 1,251 | 1,260 | 6,500 | 630 |
| 2005-08-01 | 1,245 | 1,250 | 1,245 | 1,250 | 1,900 | 625 |
| 2005-07-29 | 1,249 | 1,249 | 1,231 | 1,240 | 1,400 | 620 |
| 2005-07-28 | 1,250 | 1,260 | 1,230 | 1,260 | 4,000 | 630 |
| 2005-07-27 | 1,250 | 1,250 | 1,235 | 1,235 | 200 | 617.50 |
| 2005-07-26 | 1,240 | 1,270 | 1,240 | 1,250 | 1,400 | 625 |
| 2005-07-25 | 1,255 | 1,255 | 1,240 | 1,240 | 1,700 | 620 |
| 2005-07-22 | 1,265 | 1,265 | 1,250 | 1,255 | 2,000 | 627.50 |
| 2005-07-21 | 1,260 | 1,270 | 1,255 | 1,255 | 4,900 | 627.50 |
| 2005-07-20 | 1,243 | 1,270 | 1,243 | 1,255 | 4,400 | 627.50 |
| 2005-07-19 | 1,250 | 1,250 | 1,240 | 1,242 | 2,900 | 621 |
| 2005-07-15 | 1,233 | 1,233 | 1,230 | 1,230 | 2,500 | 615 |
| 2005-07-14 | 1,213 | 1,233 | 1,211 | 1,212 | 600 | 606 |
| 2005-07-13 | 1,220 | 1,225 | 1,215 | 1,225 | 3,700 | 612.50 |
| 2005-07-12 | 1,233 | 1,233 | 1,210 | 1,220 | 4,000 | 610 |
| 2005-07-11 | 1,220 | 1,233 | 1,220 | 1,233 | 3,300 | 616.50 |
| 2005-07-08 | 1,215 | 1,220 | 1,202 | 1,220 | 4,200 | 610 |
| 2005-07-07 | 1,207 | 1,218 | 1,200 | 1,218 | 7,300 | 609 |
| 2005-07-06 | 1,201 | 1,205 | 1,196 | 1,200 | 1,100 | 600 |
| 2005-07-05 | 1,204 | 1,204 | 1,187 | 1,190 | 11,900 | 595 |
| 2005-07-04 | 1,195 | 1,204 | 1,193 | 1,204 | 12,500 | 602 |
| 2005-07-01 | 1,230 | 1,230 | 1,193 | 1,193 | 4,300 | 596.50 |
| 2005-06-30 | 1,240 | 1,249 | 1,221 | 1,222 | 8,800 | 611 |
| 2005-06-29 | 1,191 | 1,200 | 1,191 | 1,200 | 1,900 | 600 |
| 2005-06-28 | 1,201 | 1,201 | 1,187 | 1,190 | 3,000 | 595 |
| 2005-06-27 | 1,200 | 1,201 | 1,200 | 1,201 | 3,000 | 600.50 |
| 2005-06-24 | 1,180 | 1,196 | 1,180 | 1,196 | 6,700 | 598 |
| 2005-06-23 | 1,203 | 1,203 | 1,187 | 1,187 | 2,000 | 593.50 |
| 2005-06-22 | 1,199 | 1,200 | 1,185 | 1,185 | 11,500 | 592.50 |
| 2005-06-21 | 1,222 | 1,222 | 1,196 | 1,200 | 4,400 | 600 |
| 2005-06-20 | 1,200 | 1,225 | 1,199 | 1,225 | 7,300 | 612.50 |
| 2005-06-17 | 1,192 | 1,199 | 1,190 | 1,199 | 2,100 | 599.50 |
| 2005-06-16 | 1,190 | 1,190 | 1,190 | 1,190 | 2,500 | 595 |
| 2005-06-15 | 1,192 | 1,192 | 1,187 | 1,190 | 4,100 | 595 |
| 2005-06-14 | 1,187 | 1,187 | 1,187 | 1,187 | 100 | 593.50 |
| 2005-06-13 | 1,200 | 1,200 | 1,190 | 1,190 | 6,300 | 595 |
| 2005-06-10 | 1,183 | 1,185 | 1,182 | 1,183 | 3,400 | 591.50 |
| 2005-06-09 | 1,181 | 1,182 | 1,181 | 1,182 | 400 | 591 |
| 2005-06-08 | 1,194 | 1,194 | 1,182 | 1,182 | 1,000 | 591 |
| 2005-06-07 | 1,177 | 1,185 | 1,177 | 1,177 | 2,300 | 588.50 |
| 2005-06-06 | 1,180 | 1,190 | 1,180 | 1,180 | 2,600 | 590 |
| 2005-06-03 | 1,181 | 1,181 | 1,175 | 1,175 | 1,300 | 587.50 |
| 2005-06-02 | 1,195 | 1,198 | 1,180 | 1,190 | 3,600 | 595 |
| 2005-06-01 | 1,186 | 1,195 | 1,171 | 1,195 | 2,900 | 597.50 |
| 2005-05-31 | 1,185 | 1,185 | 1,185 | 1,185 | 300 | 592.50 |
| 2005-05-30 | 1,180 | 1,195 | 1,180 | 1,185 | 1,700 | 592.50 |
| 2005-05-27 | 1,201 | 1,208 | 1,180 | 1,180 | 5,400 | 590 |
| 2005-05-26 | 1,195 | 1,200 | 1,185 | 1,200 | 6,100 | 600 |
| 2005-05-25 | 1,195 | 1,195 | 1,190 | 1,190 | 2,200 | 595 |
| 2005-05-24 | 1,180 | 1,193 | 1,180 | 1,193 | 3,400 | 596.50 |
| 2005-05-23 | 1,180 | 1,195 | 1,180 | 1,195 | 5,100 | 597.50 |
| 2005-05-20 | 1,195 | 1,195 | 1,181 | 1,181 | 4,700 | 590.50 |
| 2005-05-19 | 1,161 | 1,190 | 1,161 | 1,190 | 16,000 | 595 |
| 2005-05-18 | 1,170 | 1,170 | 1,151 | 1,154 | 800 | 577 |
| 2005-05-17 | 1,150 | 1,150 | 1,150 | 1,150 | 3,300 | 575 |
| 2005-05-16 | 1,170 | 1,170 | 1,150 | 1,150 | 7,500 | 575 |
| 2005-05-13 | 1,151 | 1,169 | 1,150 | 1,169 | 1,800 | 584.50 |
| 2005-05-12 | 1,170 | 1,170 | 1,140 | 1,143 | 4,900 | 571.50 |
| 2005-05-11 | 1,180 | 1,180 | 1,170 | 1,170 | 6,500 | 585 |
| 2005-05-10 | 1,180 | 1,180 | 1,173 | 1,173 | 2,800 | 586.50 |
| 2005-05-09 | 1,180 | 1,180 | 1,173 | 1,175 | 2,800 | 587.50 |
| 2005-05-06 | 1,191 | 1,191 | 1,173 | 1,173 | 5,700 | 586.50 |
| 2005-05-02 | 1,190 | 1,193 | 1,170 | 1,181 | 4,400 | 590.50 |
| 2005-04-28 | 1,170 | 1,185 | 1,170 | 1,182 | 3,200 | 591 |
| 2005-04-27 | 1,180 | 1,183 | 1,169 | 1,183 | 5,300 | 591.50 |
| 2005-04-26 | 1,171 | 1,180 | 1,170 | 1,180 | 5,100 | 590 |
| 2005-04-25 | 1,181 | 1,181 | 1,170 | 1,170 | 12,900 | 585 |
| 2005-04-22 | 1,180 | 1,182 | 1,176 | 1,180 | 12,600 | 590 |
| 2005-04-21 | 1,163 | 1,185 | 1,160 | 1,180 | 26,900 | 590 |
| 2005-04-20 | 1,200 | 1,205 | 1,200 | 1,205 | 1,500 | 602.50 |
| 2005-04-19 | 1,175 | 1,200 | 1,171 | 1,200 | 1,600 | 600 |
| 2005-04-18 | 1,180 | 1,200 | 1,174 | 1,175 | 5,200 | 587.50 |
| 2005-04-15 | 1,201 | 1,210 | 1,190 | 1,210 | 1,700 | 605 |
| 2005-04-14 | 1,201 | 1,209 | 1,200 | 1,200 | 900 | 600 |
| 2005-04-13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,700 | 600 |
| 2005-04-12 | 1,192 | 1,210 | 1,192 | 1,200 | 6,200 | 600 |
| 2005-04-11 | 1,200 | 1,200 | 1,200 | 1,200 | 7,100 | 600 |
| 2005-04-08 | 1,220 | 1,225 | 1,220 | 1,220 | 2,300 | 610 |
| 2005-04-07 | 1,220 | 1,220 | 1,218 | 1,220 | 3,200 | 610 |
| 2005-04-06 | 1,220 | 1,230 | 1,220 | 1,220 | 3,200 | 610 |
| 2005-04-05 | 1,210 | 1,210 | 1,210 | 1,210 | 1,100 | 605 |
| 2005-04-04 | 1,180 | 1,215 | 1,180 | 1,210 | 6,400 | 605 |
| 2005-04-01 | 1,240 | 1,245 | 1,240 | 1,240 | 1,000 | 620 |
| 2005-03-31 | 1,200 | 1,215 | 1,200 | 1,210 | 1,700 | 605 |
| 2005-03-30 | 1,191 | 1,205 | 1,191 | 1,200 | 1,200 | 600 |
| 2005-03-29 | 1,200 | 1,200 | 1,190 | 1,190 | 4,300 | 595 |
| 2005-03-28 | 1,200 | 1,201 | 1,190 | 1,190 | 6,600 | 595 |
| 2005-03-25 | 1,181 | 1,181 | 1,180 | 1,180 | 1,300 | 590 |
| 2005-03-24 | 1,200 | 1,200 | 1,192 | 1,192 | 1,900 | 596 |
| 2005-03-23 | 1,280 | 1,280 | 1,152 | 1,230 | 2,700 | 615 |
| 2005-03-22 | 1,280 | 1,280 | 1,280 | 1,280 | 2,400 | 640 |
| 2005-03-18 | 1,290 | 1,290 | 1,280 | 1,280 | 500 | 640 |
| 2005-03-17 | 1,280 | 1,290 | 1,270 | 1,280 | 4,900 | 640 |
| 2005-03-16 | 1,275 | 1,280 | 1,273 | 1,280 | 3,600 | 640 |
| 2005-03-15 | 1,279 | 1,280 | 1,275 | 1,278 | 5,800 | 639 |
| 2005-03-14 | 1,300 | 1,300 | 1,280 | 1,280 | 4,400 | 640 |
| 2005-03-11 | 1,262 | 1,270 | 1,262 | 1,270 | 5,400 | 635 |
| 2005-03-10 | 1,262 | 1,270 | 1,260 | 1,260 | 8,700 | 630 |
| 2005-03-09 | 1,250 | 1,260 | 1,250 | 1,260 | 2,800 | 630 |
| 2005-03-08 | 1,250 | 1,260 | 1,236 | 1,260 | 5,900 | 630 |
| 2005-03-07 | 1,270 | 1,280 | 1,250 | 1,268 | 7,400 | 634 |
| 2005-03-04 | 1,280 | 1,280 | 1,268 | 1,278 | 5,300 | 639 |
| 2005-03-03 | 1,263 | 1,275 | 1,263 | 1,274 | 1,500 | 637 |
| 2005-03-02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,800 | 650 |
| 2005-03-01 | 1,300 | 1,320 | 1,300 | 1,300 | 5,200 | 650 |
| 2005-02-28 | 1,280 | 1,300 | 1,280 | 1,300 | 5,700 | 650 |
| 2005-02-25 | 1,300 | 1,360 | 1,300 | 1,300 | 8,100 | 650 |
| 2005-02-24 | 1,290 | 1,290 | 1,290 | 1,290 | 400 | 645 |
| 2005-02-23 | 1,300 | 1,300 | 1,280 | 1,281 | 2,800 | 640.50 |
| 2005-02-22 | 1,300 | 1,380 | 1,300 | 1,310 | 10,700 | 655 |
| 2005-02-21 | 1,260 | 1,300 | 1,260 | 1,280 | 6,600 | 640 |
| 2005-02-18 | 1,270 | 1,270 | 1,250 | 1,250 | 4,500 | 625 |
| 2005-02-17 | 1,251 | 1,285 | 1,250 | 1,250 | 2,000 | 625 |
| 2005-02-16 | 1,230 | 1,285 | 1,230 | 1,280 | 17,300 | 640 |
| 2005-02-15 | 1,229 | 1,230 | 1,225 | 1,225 | 1,600 | 612.50 |
| 2005-02-14 | 1,200 | 1,229 | 1,200 | 1,229 | 4,600 | 614.50 |
| 2005-02-10 | 1,195 | 1,195 | 1,195 | 1,195 | 2,300 | 597.50 |
| 2005-02-09 | 1,180 | 1,195 | 1,180 | 1,195 | 600 | 597.50 |
| 2005-02-08 | 1,180 | 1,180 | 1,175 | 1,175 | 2,100 | 587.50 |
| 2005-02-07 | 1,180 | 1,180 | 1,177 | 1,177 | 700 | 588.50 |
| 2005-02-04 | 1,170 | 1,171 | 1,170 | 1,170 | 600 | 585 |
| 2005-02-03 | 1,190 | 1,190 | 1,165 | 1,165 | 1,400 | 582.50 |
| 2005-02-02 | 1,180 | 1,185 | 1,161 | 1,185 | 3,200 | 592.50 |
| 2005-02-01 | 1,179 | 1,179 | 1,170 | 1,171 | 1,800 | 585.50 |
| 2005-01-31 | 1,170 | 1,171 | 1,170 | 1,170 | 1,800 | 585 |
| 2005-01-28 | 1,194 | 1,194 | 1,170 | 1,170 | 600 | 585 |
| 2005-01-27 | 1,180 | 1,190 | 1,180 | 1,190 | 1,500 | 595 |
| 2005-01-26 | 1,180 | 1,180 | 1,170 | 1,170 | 500 | 585 |
| 2005-01-25 | 1,190 | 1,190 | 1,180 | 1,180 | 3,900 | 590 |
| 2005-01-24 | 1,199 | 1,199 | 1,181 | 1,181 | 400 | 590.50 |
| 2005-01-21 | 1,170 | 1,190 | 1,170 | 1,190 | 1,800 | 595 |
| 2005-01-20 | 1,180 | 1,180 | 1,170 | 1,180 | 3,000 | 590 |
| 2005-01-19 | 1,152 | 1,180 | 1,152 | 1,180 | 8,200 | 590 |
| 2005-01-18 | 1,200 | 1,200 | 1,110 | 1,150 | 9,700 | 575 |
| 2005-01-17 | 1,199 | 1,199 | 1,181 | 1,181 | 1,700 | 590.50 |
| 2005-01-14 | 1,220 | 1,225 | 1,200 | 1,200 | 3,700 | 600 |
| 2005-01-13 | 1,200 | 1,220 | 1,200 | 1,220 | 2,100 | 610 |
| 2005-01-12 | 1,200 | 1,200 | 1,200 | 1,200 | 900 | 600 |
| 2005-01-11 | 1,200 | 1,220 | 1,200 | 1,220 | 5,700 | 610 |
| 2005-01-07 | 1,200 | 1,200 | 1,180 | 1,200 | 2,400 | 600 |
| 2005-01-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 | 600 |
| 2005-01-05 | 1,228 | 1,228 | 1,200 | 1,200 | 3,900 | 600 |
分割・併合履歴 ： [2006-02-23]1株→2株
