2778 パレモ・ホールディングス(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 | 1,748 | 1,750 | 1,726 | 1,750 | 19,800 | 1,750 |
| 2005-12-29 | 1,570 | 1,760 | 1,569 | 1,750 | 54,500 | 1,750 |
| 2005-12-28 | 1,539 | 1,562 | 1,539 | 1,560 | 5,500 | 1,560 |
| 2005-12-27 | 1,519 | 1,550 | 1,505 | 1,540 | 9,400 | 1,540 |
| 2005-12-26 | 1,500 | 1,550 | 1,499 | 1,520 | 22,500 | 1,520 |
| 2005-12-22 | 1,558 | 1,559 | 1,467 | 1,500 | 7,000 | 1,500 |
| 2005-12-21 | 1,459 | 1,600 | 1,448 | 1,560 | 49,600 | 1,560 |
| 2005-12-20 | 1,464 | 1,480 | 1,460 | 1,480 | 13,800 | 1,480 |
| 2005-12-19 | 1,410 | 1,472 | 1,401 | 1,460 | 19,600 | 1,460 |
| 2005-12-16 | 1,371 | 1,420 | 1,371 | 1,400 | 18,500 | 1,400 |
| 2005-12-15 | 1,309 | 1,379 | 1,309 | 1,365 | 14,900 | 1,365 |
| 2005-12-14 | 1,346 | 1,358 | 1,302 | 1,305 | 11,900 | 1,305 |
| 2005-12-13 | 1,360 | 1,365 | 1,338 | 1,340 | 13,300 | 1,340 |
| 2005-12-12 | 1,360 | 1,379 | 1,350 | 1,365 | 11,900 | 1,365 |
| 2005-12-09 | 1,355 | 1,360 | 1,349 | 1,360 | 7,200 | 1,360 |
| 2005-12-08 | 1,374 | 1,375 | 1,360 | 1,360 | 8,700 | 1,360 |
| 2005-12-07 | 1,365 | 1,383 | 1,361 | 1,382 | 5,800 | 1,382 |
| 2005-12-06 | 1,369 | 1,385 | 1,366 | 1,380 | 8,100 | 1,380 |
| 2005-12-05 | 1,339 | 1,390 | 1,322 | 1,385 | 37,100 | 1,385 |
| 2005-12-02 | 1,300 | 1,319 | 1,297 | 1,313 | 26,700 | 1,313 |
| 2005-12-01 | 1,359 | 1,360 | 1,300 | 1,300 | 25,200 | 1,300 |
| 2005-11-30 | 1,390 | 1,400 | 1,360 | 1,360 | 35,800 | 1,360 |
| 2005-11-29 | 1,390 | 1,390 | 1,379 | 1,385 | 9,800 | 1,385 |
| 2005-11-28 | 1,390 | 1,395 | 1,385 | 1,385 | 3,500 | 1,385 |
| 2005-11-25 | 1,392 | 1,393 | 1,381 | 1,392 | 4,200 | 1,392 |
| 2005-11-24 | 1,390 | 1,393 | 1,382 | 1,390 | 5,500 | 1,390 |
| 2005-11-22 | 1,425 | 1,426 | 1,385 | 1,390 | 13,900 | 1,390 |
| 2005-11-21 | 1,425 | 1,449 | 1,425 | 1,426 | 5,400 | 1,426 |
| 2005-11-18 | 1,400 | 1,427 | 1,400 | 1,425 | 6,900 | 1,425 |
| 2005-11-17 | 1,399 | 1,430 | 1,399 | 1,400 | 7,500 | 1,400 |
| 2005-11-16 | 1,401 | 1,409 | 1,400 | 1,400 | 6,600 | 1,400 |
| 2005-11-15 | 1,470 | 1,480 | 1,385 | 1,400 | 22,500 | 1,400 |
| 2005-11-14 | 1,490 | 1,490 | 1,471 | 1,480 | 7,400 | 1,480 |
| 2005-11-11 | 1,491 | 1,500 | 1,490 | 1,490 | 7,100 | 1,490 |
| 2005-11-10 | 1,500 | 1,549 | 1,491 | 1,500 | 4,600 | 1,500 |
| 2005-11-09 | 1,560 | 1,569 | 1,400 | 1,560 | 18,600 | 1,560 |
| 2005-11-08 | 1,600 | 1,609 | 1,500 | 1,570 | 11,600 | 1,570 |
| 2005-11-07 | 1,748 | 1,749 | 1,570 | 1,670 | 22,200 | 1,670 |
| 2005-11-04 | 1,668 | 1,730 | 1,668 | 1,670 | 14,000 | 1,670 |
| 2005-11-02 | 1,670 | 1,699 | 1,600 | 1,670 | 6,400 | 1,670 |
| 2005-11-01 | 1,720 | 1,734 | 1,666 | 1,670 | 34,200 | 1,670 |
| 2005-10-31 | 1,562 | 1,725 | 1,562 | 1,720 | 28,100 | 1,720 |
| 2005-10-28 | 1,480 | 1,598 | 1,468 | 1,560 | 17,200 | 1,560 |
| 2005-10-27 | 1,479 | 1,500 | 1,479 | 1,490 | 6,000 | 1,490 |
| 2005-10-26 | 1,409 | 1,500 | 1,409 | 1,450 | 23,600 | 1,450 |
| 2005-10-25 | 1,400 | 1,422 | 1,400 | 1,409 | 5,000 | 1,409 |
| 2005-10-24 | 1,421 | 1,422 | 1,397 | 1,400 | 32,000 | 1,400 |
| 2005-10-21 | 1,400 | 1,450 | 1,378 | 1,450 | 10,400 | 1,450 |
| 2005-10-20 | 1,399 | 1,400 | 1,348 | 1,400 | 10,700 | 1,400 |
| 2005-10-19 | 1,431 | 1,432 | 1,362 | 1,400 | 12,600 | 1,400 |
| 2005-10-18 | 1,535 | 1,536 | 1,401 | 1,432 | 32,700 | 1,432 |
| 2005-10-17 | 1,394 | 1,591 | 1,381 | 1,535 | 289,900 | 1,535 |
| 2005-10-14 | 1,246 | 1,452 | 1,246 | 1,400 | 192,900 | 1,400 |
| 2005-10-13 | 1,224 | 1,226 | 1,198 | 1,224 | 10,700 | 1,224 |
| 2005-10-12 | 1,210 | 1,232 | 1,196 | 1,196 | 33,600 | 1,196 |
| 2005-10-11 | 1,190 | 1,210 | 1,190 | 1,210 | 2,500 | 1,210 |
| 2005-10-07 | 1,192 | 1,192 | 1,190 | 1,190 | 200 | 1,190 |
| 2005-10-06 | 1,180 | 1,199 | 1,180 | 1,188 | 6,000 | 1,188 |
| 2005-10-05 | 1,180 | 1,181 | 1,179 | 1,180 | 15,600 | 1,180 |
| 2005-10-04 | 1,180 | 1,188 | 1,180 | 1,185 | 2,200 | 1,185 |
| 2005-10-03 | 1,177 | 1,200 | 1,177 | 1,180 | 3,600 | 1,180 |
| 2005-09-30 | 1,195 | 1,196 | 1,180 | 1,180 | 7,200 | 1,180 |
| 2005-09-29 | 1,195 | 1,200 | 1,194 | 1,195 | 11,200 | 1,195 |
| 2005-09-28 | 1,200 | 1,200 | 1,195 | 1,196 | 7,300 | 1,196 |
| 2005-09-27 | 1,209 | 1,210 | 1,199 | 1,199 | 11,400 | 1,199 |
| 2005-09-26 | 1,209 | 1,218 | 1,200 | 1,210 | 5,500 | 1,210 |
| 2005-09-22 | 1,194 | 1,210 | 1,191 | 1,210 | 12,800 | 1,210 |
| 2005-09-21 | 1,200 | 1,214 | 1,160 | 1,200 | 24,200 | 1,200 |
| 2005-09-20 | 1,210 | 1,215 | 1,207 | 1,212 | 25,100 | 1,212 |
| 2005-09-16 | 1,222 | 1,225 | 1,208 | 1,208 | 16,100 | 1,208 |
| 2005-09-15 | 1,210 | 1,225 | 1,210 | 1,225 | 12,500 | 1,225 |
| 2005-09-14 | 1,210 | 1,213 | 1,207 | 1,211 | 11,800 | 1,211 |
| 2005-09-13 | 1,220 | 1,221 | 1,210 | 1,210 | 19,200 | 1,210 |
| 2005-09-12 | 1,234 | 1,235 | 1,220 | 1,220 | 11,800 | 1,220 |
| 2005-09-09 | 1,233 | 1,252 | 1,210 | 1,230 | 45,500 | 1,230 |
| 2005-09-08 | 1,250 | 1,250 | 1,207 | 1,220 | 32,800 | 1,220 |
| 2005-09-07 | 1,225 | 1,270 | 1,225 | 1,250 | 7,900 | 1,250 |
| 2005-09-06 | 1,285 | 1,285 | 1,240 | 1,250 | 6,200 | 1,250 |
| 2005-09-05 | 1,280 | 1,289 | 1,265 | 1,285 | 4,700 | 1,285 |
| 2005-09-02 | 1,280 | 1,300 | 1,250 | 1,289 | 8,300 | 1,289 |
| 2005-09-01 | 1,293 | 1,300 | 1,245 | 1,300 | 17,100 | 1,300 |
| 2005-08-31 | 1,294 | 1,295 | 1,294 | 1,295 | 3,700 | 1,295 |
| 2005-08-30 | 1,285 | 1,300 | 1,285 | 1,295 | 14,000 | 1,295 |
| 2005-08-29 | 1,280 | 1,289 | 1,280 | 1,289 | 6,900 | 1,289 |
| 2005-08-26 | 1,280 | 1,292 | 1,280 | 1,280 | 5,000 | 1,280 |
| 2005-08-25 | 1,288 | 1,290 | 1,260 | 1,280 | 6,400 | 1,280 |
| 2005-08-24 | 1,279 | 1,290 | 1,278 | 1,290 | 4,200 | 1,290 |
| 2005-08-23 | 1,282 | 1,290 | 1,280 | 1,290 | 1,400 | 1,290 |
| 2005-08-22 | 1,290 | 1,290 | 1,275 | 1,290 | 1,700 | 1,290 |
| 2005-08-19 | 1,290 | 1,291 | 1,280 | 1,290 | 3,000 | 1,290 |
| 2005-08-18 | 1,282 | 1,292 | 1,280 | 1,280 | 9,400 | 1,280 |
| 2005-08-17 | 1,290 | 1,290 | 1,290 | 1,290 | 2,100 | 1,290 |
| 2005-08-16 | 1,290 | 1,290 | 1,270 | 1,290 | 7,500 | 1,290 |
| 2005-08-15 | 1,290 | 1,295 | 1,290 | 1,290 | 11,500 | 1,290 |
| 2005-08-12 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 1,290 |
| 2005-08-11 | 1,285 | 1,290 | 1,280 | 1,280 | 6,000 | 1,280 |
| 2005-08-10 | 1,270 | 1,292 | 1,270 | 1,290 | 7,200 | 1,290 |
| 2005-08-09 | 1,259 | 1,271 | 1,259 | 1,270 | 2,500 | 1,270 |
| 2005-08-08 | 1,259 | 1,259 | 1,190 | 1,250 | 3,800 | 1,250 |
| 2005-08-05 | 1,241 | 1,280 | 1,241 | 1,275 | 9,600 | 1,275 |
| 2005-08-04 | 1,250 | 1,270 | 1,236 | 1,265 | 2,600 | 1,265 |
| 2005-08-03 | 1,214 | 1,270 | 1,214 | 1,270 | 4,400 | 1,270 |
| 2005-08-02 | 1,290 | 1,299 | 1,200 | 1,200 | 6,100 | 1,200 |
| 2005-08-01 | 1,281 | 1,290 | 1,281 | 1,290 | 500 | 1,290 |
| 2005-07-29 | 1,300 | 1,300 | 1,290 | 1,290 | 2,400 | 1,290 |
| 2005-07-28 | 1,300 | 1,310 | 1,300 | 1,300 | 21,000 | 1,300 |
| 2005-07-27 | 1,305 | 1,313 | 1,270 | 1,300 | 9,600 | 1,300 |
| 2005-07-26 | 1,300 | 1,310 | 1,299 | 1,310 | 10,900 | 1,310 |
| 2005-07-25 | 1,308 | 1,330 | 1,300 | 1,300 | 1,100 | 1,300 |
| 2005-07-22 | 1,300 | 1,330 | 1,300 | 1,330 | 12,200 | 1,330 |
| 2005-07-21 | 1,330 | 1,331 | 1,300 | 1,300 | 7,600 | 1,300 |
| 2005-07-20 | 1,319 | 1,350 | 1,301 | 1,345 | 30,000 | 1,345 |
| 2005-07-19 | 1,290 | 1,330 | 1,290 | 1,330 | 13,000 | 1,330 |
| 2005-07-15 | 1,305 | 1,310 | 1,280 | 1,290 | 2,900 | 1,290 |
| 2005-07-14 | 1,344 | 1,346 | 1,310 | 1,310 | 3,600 | 1,310 |
| 2005-07-13 | 1,340 | 1,345 | 1,323 | 1,335 | 10,900 | 1,335 |
| 2005-07-12 | 1,300 | 1,335 | 1,298 | 1,335 | 24,400 | 1,335 |
| 2005-07-11 | 1,270 | 1,310 | 1,270 | 1,300 | 49,700 | 1,300 |
| 2005-07-08 | 1,289 | 1,310 | 1,260 | 1,280 | 66,600 | 1,280 |
| 2005-07-07 | 1,279 | 1,290 | 1,279 | 1,290 | 52,200 | 1,290 |
| 2005-07-06 | 1,278 | 1,281 | 1,270 | 1,280 | 45,300 | 1,280 |
| 2005-07-05 | 1,283 | 1,288 | 1,278 | 1,278 | 66,600 | 1,278 |
| 2005-07-04 | 1,280 | 1,290 | 1,264 | 1,289 | 33,800 | 1,289 |
| 2005-07-01 | 1,270 | 1,285 | 1,270 | 1,285 | 20,200 | 1,285 |
| 2005-06-30 | 1,250 | 1,260 | 1,240 | 1,260 | 16,700 | 1,260 |
| 2005-06-29 | 1,226 | 1,246 | 1,225 | 1,235 | 11,200 | 1,235 |
| 2005-06-28 | 1,206 | 1,209 | 1,206 | 1,206 | 6,900 | 1,206 |
| 2005-06-27 | 1,219 | 1,222 | 1,204 | 1,205 | 7,900 | 1,205 |
| 2005-06-24 | 1,202 | 1,202 | 1,197 | 1,200 | 5,900 | 1,200 |
| 2005-06-23 | 1,195 | 1,205 | 1,195 | 1,204 | 4,600 | 1,204 |
| 2005-06-22 | 1,190 | 1,196 | 1,187 | 1,196 | 10,000 | 1,196 |
| 2005-06-21 | 1,220 | 1,224 | 1,220 | 1,220 | 9,100 | 1,220 |
| 2005-06-20 | 1,259 | 1,259 | 1,216 | 1,219 | 9,800 | 1,219 |
| 2005-06-17 | 1,261 | 1,261 | 1,258 | 1,258 | 1,200 | 1,258 |
| 2005-06-16 | 1,262 | 1,280 | 1,257 | 1,265 | 2,500 | 1,265 |
| 2005-06-15 | 1,289 | 1,289 | 1,289 | 1,289 | 400 | 1,289 |
| 2005-06-14 | 1,247 | 1,297 | 1,247 | 1,295 | 7,000 | 1,295 |
| 2005-06-13 | 1,231 | 1,270 | 1,231 | 1,245 | 11,800 | 1,245 |
| 2005-06-10 | 1,212 | 1,240 | 1,212 | 1,228 | 8,700 | 1,228 |
| 2005-06-09 | 1,240 | 1,251 | 1,202 | 1,202 | 6,100 | 1,202 |
| 2005-06-08 | 1,285 | 1,285 | 1,251 | 1,251 | 2,000 | 1,251 |
| 2005-06-07 | 1,300 | 1,300 | 1,285 | 1,285 | 9,100 | 1,285 |
| 2005-06-06 | 1,300 | 1,300 | 1,295 | 1,297 | 7,100 | 1,297 |
| 2005-06-03 | 1,300 | 1,310 | 1,295 | 1,298 | 10,600 | 1,298 |
| 2005-06-02 | 1,299 | 1,300 | 1,295 | 1,295 | 1,300 | 1,295 |
| 2005-06-01 | 1,321 | 1,330 | 1,305 | 1,305 | 2,200 | 1,305 |
| 2005-05-31 | 1,320 | 1,350 | 1,320 | 1,349 | 5,000 | 1,349 |
| 2005-05-30 | 1,230 | 1,344 | 1,230 | 1,320 | 6,900 | 1,320 |
| 2005-05-27 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 | 1,310 |
| 2005-05-26 | 1,261 | 1,319 | 1,255 | 1,300 | 9,700 | 1,300 |
| 2005-05-25 | 1,344 | 1,344 | 1,250 | 1,252 | 3,100 | 1,252 |
| 2005-05-24 | 1,325 | 1,349 | 1,325 | 1,349 | 400 | 1,349 |
| 2005-05-23 | 1,350 | 1,350 | 1,350 | 1,350 | 600 | 1,350 |
| 2005-05-20 | 1,334 | 1,350 | 1,321 | 1,350 | 2,900 | 1,350 |
| 2005-05-19 | 1,390 | 1,390 | 1,318 | 1,320 | 8,200 | 1,320 |
| 2005-05-18 | 1,386 | 1,390 | 1,370 | 1,390 | 17,300 | 1,390 |
| 2005-05-17 | 1,375 | 1,390 | 1,370 | 1,387 | 15,500 | 1,387 |
| 2005-05-16 | 1,390 | 1,400 | 1,371 | 1,371 | 5,500 | 1,371 |
| 2005-05-13 | 1,355 | 1,390 | 1,355 | 1,389 | 8,300 | 1,389 |
| 2005-05-12 | 1,351 | 1,360 | 1,330 | 1,355 | 7,800 | 1,355 |
| 2005-05-11 | 1,375 | 1,375 | 1,370 | 1,373 | 600 | 1,373 |
| 2005-05-10 | 1,379 | 1,379 | 1,360 | 1,375 | 1,200 | 1,375 |
| 2005-05-09 | 1,328 | 1,380 | 1,328 | 1,380 | 14,900 | 1,380 |
| 2005-05-06 | 1,350 | 1,352 | 1,330 | 1,330 | 4,900 | 1,330 |
| 2005-05-02 | 1,345 | 1,345 | 1,336 | 1,336 | 2,700 | 1,336 |
| 2005-04-28 | 1,340 | 1,345 | 1,340 | 1,345 | 1,200 | 1,345 |
| 2005-04-27 | 1,340 | 1,353 | 1,330 | 1,350 | 4,500 | 1,350 |
| 2005-04-26 | 1,349 | 1,354 | 1,348 | 1,350 | 15,800 | 1,350 |
| 2005-04-25 | 1,351 | 1,351 | 1,330 | 1,330 | 3,100 | 1,330 |
| 2005-04-22 | 1,318 | 1,362 | 1,318 | 1,350 | 15,100 | 1,350 |
| 2005-04-21 | 1,290 | 1,313 | 1,290 | 1,313 | 14,100 | 1,313 |
| 2005-04-20 | 1,350 | 1,365 | 1,290 | 1,290 | 15,100 | 1,290 |
| 2005-04-19 | 1,300 | 1,334 | 1,300 | 1,334 | 24,100 | 1,334 |
| 2005-04-18 | 1,246 | 1,280 | 1,226 | 1,270 | 48,600 | 1,270 |
| 2005-04-15 | 1,200 | 1,226 | 1,192 | 1,226 | 40,400 | 1,226 |
| 2005-04-14 | 1,180 | 1,203 | 1,180 | 1,203 | 43,300 | 1,203 |
| 2005-04-13 | 1,195 | 1,210 | 1,170 | 1,175 | 51,700 | 1,175 |
| 2005-04-12 | 1,200 | 1,235 | 1,180 | 1,190 | 26,000 | 1,190 |
| 2005-04-11 | 1,200 | 1,200 | 1,197 | 1,197 | 5,500 | 1,197 |
| 2005-04-08 | 1,195 | 1,200 | 1,195 | 1,200 | 7,400 | 1,200 |
| 2005-04-07 | 1,200 | 1,210 | 1,192 | 1,200 | 21,700 | 1,200 |
| 2005-04-06 | 1,212 | 1,215 | 1,197 | 1,200 | 29,900 | 1,200 |
| 2005-04-05 | 1,201 | 1,270 | 1,201 | 1,260 | 29,300 | 1,260 |
| 2005-04-04 | 1,201 | 1,257 | 1,200 | 1,200 | 55,600 | 1,200 |
| 2005-04-01 | 1,190 | 1,200 | 1,180 | 1,200 | 14,500 | 1,200 |
| 2005-03-31 | 1,200 | 1,200 | 1,185 | 1,200 | 3,400 | 1,200 |
| 2005-03-30 | 1,202 | 1,204 | 1,171 | 1,203 | 13,900 | 1,203 |
| 2005-03-29 | 1,218 | 1,222 | 1,210 | 1,220 | 3,000 | 1,220 |
| 2005-03-28 | 1,240 | 1,240 | 1,220 | 1,237 | 7,500 | 1,237 |
| 2005-03-25 | 1,250 | 1,250 | 1,235 | 1,241 | 7,700 | 1,241 |
| 2005-03-24 | 1,250 | 1,259 | 1,239 | 1,259 | 5,900 | 1,259 |
| 2005-03-23 | 1,260 | 1,260 | 1,231 | 1,240 | 20,200 | 1,240 |
| 2005-03-22 | 1,286 | 1,287 | 1,260 | 1,275 | 18,000 | 1,275 |
| 2005-03-18 | 1,298 | 1,299 | 1,280 | 1,285 | 8,100 | 1,285 |
| 2005-03-17 | 1,322 | 1,360 | 1,270 | 1,280 | 42,600 | 1,280 |
| 2005-03-16 | 1,400 | 1,400 | 1,300 | 1,369 | 51,900 | 1,369 |
| 2005-03-15 | 1,250 | 1,250 | 1,200 | 1,200 | 9,900 | 1,200 |
| 2005-03-14 | 1,200 | 1,226 | 1,200 | 1,201 | 7,100 | 1,201 |
| 2005-03-11 | 1,199 | 1,201 | 1,190 | 1,200 | 8,900 | 1,200 |
| 2005-03-10 | 1,203 | 1,203 | 1,190 | 1,190 | 5,800 | 1,190 |
| 2005-03-09 | 1,210 | 1,210 | 1,205 | 1,209 | 5,400 | 1,209 |
| 2005-03-08 | 1,245 | 1,245 | 1,202 | 1,210 | 4,500 | 1,210 |
| 2005-03-07 | 1,280 | 1,280 | 1,245 | 1,245 | 4,600 | 1,245 |
| 2005-03-04 | 1,270 | 1,270 | 1,245 | 1,245 | 10,600 | 1,245 |
| 2005-03-03 | 1,272 | 1,275 | 1,270 | 1,270 | 6,000 | 1,270 |
| 2005-03-02 | 1,272 | 1,290 | 1,272 | 1,273 | 3,000 | 1,273 |
| 2005-03-01 | 1,270 | 1,280 | 1,270 | 1,272 | 4,300 | 1,272 |
| 2005-02-28 | 1,290 | 1,290 | 1,270 | 1,271 | 6,200 | 1,271 |
| 2005-02-25 | 1,299 | 1,299 | 1,297 | 1,297 | 1,100 | 1,297 |
| 2005-02-24 | 1,252 | 1,288 | 1,250 | 1,288 | 2,400 | 1,288 |
| 2005-02-23 | 1,245 | 1,290 | 1,240 | 1,290 | 2,400 | 1,290 |
| 2005-02-22 | 1,250 | 1,260 | 1,250 | 1,251 | 7,500 | 1,251 |
| 2005-02-21 | 1,280 | 1,280 | 1,254 | 1,270 | 6,500 | 1,270 |
| 2005-02-18 | 1,290 | 1,295 | 1,270 | 1,283 | 15,900 | 1,283 |
| 2005-02-17 | 1,300 | 1,305 | 1,285 | 1,285 | 7,300 | 1,285 |
| 2005-02-16 | 1,341 | 1,341 | 1,300 | 1,340 | 7,000 | 1,340 |
| 2005-02-15 | 1,390 | 1,390 | 1,350 | 1,350 | 15,300 | 1,350 |
| 2005-02-14 | 1,400 | 1,401 | 1,385 | 1,401 | 15,700 | 1,401 |
| 2005-02-10 | 1,398 | 1,399 | 1,381 | 1,396 | 4,400 | 1,396 |
| 2005-02-09 | 1,380 | 1,399 | 1,375 | 1,399 | 9,300 | 1,399 |
| 2005-02-08 | 1,382 | 1,385 | 1,371 | 1,375 | 7,500 | 1,375 |
| 2005-02-07 | 1,420 | 1,420 | 1,385 | 1,385 | 11,500 | 1,385 |
| 2005-02-04 | 1,356 | 1,400 | 1,350 | 1,400 | 8,500 | 1,400 |
| 2005-02-03 | 1,430 | 1,430 | 1,341 | 1,351 | 13,800 | 1,351 |
| 2005-02-02 | 1,431 | 1,436 | 1,430 | 1,430 | 17,400 | 1,430 |
| 2005-02-01 | 1,450 | 1,460 | 1,430 | 1,431 | 12,000 | 1,431 |
| 2005-01-31 | 1,400 | 1,440 | 1,400 | 1,430 | 11,900 | 1,430 |
| 2005-01-28 | 1,375 | 1,400 | 1,370 | 1,400 | 7,000 | 1,400 |
| 2005-01-27 | 1,400 | 1,400 | 1,361 | 1,375 | 8,900 | 1,375 |
| 2005-01-26 | 1,400 | 1,410 | 1,361 | 1,380 | 11,100 | 1,380 |
| 2005-01-25 | 1,380 | 1,380 | 1,350 | 1,350 | 3,600 | 1,350 |
| 2005-01-24 | 1,371 | 1,391 | 1,330 | 1,380 | 11,300 | 1,380 |
| 2005-01-21 | 1,260 | 1,400 | 1,251 | 1,371 | 35,400 | 1,371 |
| 2005-01-20 | 1,400 | 1,400 | 1,300 | 1,320 | 27,300 | 1,320 |
| 2005-01-19 | 1,450 | 1,450 | 1,356 | 1,415 | 17,100 | 1,415 |
| 2005-01-18 | 1,531 | 1,630 | 1,390 | 1,475 | 73,200 | 1,475 |
| 2005-01-17 | 1,460 | 1,520 | 1,409 | 1,520 | 88,100 | 1,520 |
| 2005-01-14 | 1,293 | 1,320 | 1,278 | 1,320 | 19,300 | 1,320 |
| 2005-01-13 | 1,310 | 1,320 | 1,275 | 1,293 | 37,800 | 1,293 |
| 2005-01-12 | 1,390 | 1,491 | 1,330 | 1,370 | 111,700 | 1,370 |
| 2005-01-11 | 1,395 | 1,415 | 1,300 | 1,385 | 257,200 | 1,385 |
| 2005-01-07 | 1,060 | 1,215 | 1,056 | 1,215 | 125,100 | 1,215 |
| 2005-01-06 | 992 | 1,018 | 985 | 1,015 | 40,900 | 1,015 |
| 2005-01-05 | 970 | 995 | 968 | 972 | 75,300 | 972 |
| 2005-01-04 | 950 | 953 | 937 | 950 | 46,900 | 950 |
分割・併合履歴 ： [2004-08-17]1株→1.2株
