2789 (株)カルラ 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 | 1,298 | 1,298 | 1,291 | 1,298 | 5,800 | 1,298 |
| 2005-12-29 | 1,300 | 1,300 | 1,285 | 1,295 | 28,500 | 1,295 |
| 2005-12-28 | 1,317 | 1,317 | 1,295 | 1,295 | 8,800 | 1,295 |
| 2005-12-27 | 1,300 | 1,305 | 1,297 | 1,297 | 12,600 | 1,297 |
| 2005-12-26 | 1,284 | 1,295 | 1,282 | 1,295 | 9,600 | 1,295 |
| 2005-12-22 | 1,275 | 1,285 | 1,275 | 1,284 | 6,600 | 1,284 |
| 2005-12-21 | 1,280 | 1,285 | 1,280 | 1,280 | 9,300 | 1,280 |
| 2005-12-20 | 1,290 | 1,290 | 1,280 | 1,280 | 9,000 | 1,280 |
| 2005-12-19 | 1,296 | 1,300 | 1,290 | 1,290 | 7,900 | 1,290 |
| 2005-12-16 | 1,305 | 1,305 | 1,291 | 1,295 | 10,300 | 1,295 |
| 2005-12-15 | 1,302 | 1,325 | 1,301 | 1,325 | 7,400 | 1,325 |
| 2005-12-14 | 1,328 | 1,328 | 1,300 | 1,302 | 7,800 | 1,302 |
| 2005-12-13 | 1,321 | 1,328 | 1,303 | 1,328 | 7,400 | 1,328 |
| 2005-12-12 | 1,331 | 1,335 | 1,310 | 1,320 | 13,600 | 1,320 |
| 2005-12-09 | 1,331 | 1,340 | 1,330 | 1,331 | 6,700 | 1,331 |
| 2005-12-08 | 1,335 | 1,336 | 1,331 | 1,332 | 3,700 | 1,332 |
| 2005-12-07 | 1,343 | 1,343 | 1,330 | 1,335 | 3,700 | 1,335 |
| 2005-12-06 | 1,330 | 1,350 | 1,330 | 1,330 | 8,100 | 1,330 |
| 2005-12-05 | 1,330 | 1,340 | 1,325 | 1,330 | 5,100 | 1,330 |
| 2005-12-02 | 1,351 | 1,351 | 1,318 | 1,318 | 4,700 | 1,318 |
| 2005-12-01 | 1,360 | 1,385 | 1,300 | 1,318 | 30,500 | 1,318 |
| 2005-11-30 | 1,290 | 1,348 | 1,290 | 1,348 | 13,600 | 1,348 |
| 2005-11-29 | 1,320 | 1,320 | 1,290 | 1,290 | 5,900 | 1,290 |
| 2005-11-28 | 1,290 | 1,310 | 1,290 | 1,292 | 2,800 | 1,292 |
| 2005-11-25 | 1,320 | 1,320 | 1,290 | 1,290 | 8,800 | 1,290 |
| 2005-11-24 | 1,305 | 1,350 | 1,300 | 1,320 | 11,700 | 1,320 |
| 2005-11-22 | 1,349 | 1,350 | 1,320 | 1,340 | 6,300 | 1,340 |
| 2005-11-21 | 1,378 | 1,378 | 1,352 | 1,360 | 5,500 | 1,360 |
| 2005-11-18 | 1,399 | 1,399 | 1,330 | 1,378 | 7,400 | 1,378 |
| 2005-11-17 | 1,389 | 1,395 | 1,380 | 1,395 | 13,900 | 1,395 |
| 2005-11-16 | 1,366 | 1,390 | 1,330 | 1,380 | 18,900 | 1,380 |
| 2005-11-15 | 1,350 | 1,376 | 1,350 | 1,360 | 15,000 | 1,360 |
| 2005-11-14 | 1,304 | 1,370 | 1,304 | 1,350 | 17,100 | 1,350 |
| 2005-11-11 | 1,289 | 1,300 | 1,276 | 1,300 | 27,400 | 1,300 |
| 2005-11-10 | 1,260 | 1,260 | 1,245 | 1,250 | 9,800 | 1,250 |
| 2005-11-09 | 1,271 | 1,271 | 1,260 | 1,261 | 10,700 | 1,261 |
| 2005-11-08 | 1,298 | 1,300 | 1,279 | 1,289 | 13,100 | 1,289 |
| 2005-11-07 | 1,300 | 1,303 | 1,280 | 1,300 | 22,800 | 1,300 |
| 2005-11-04 | 1,225 | 1,299 | 1,225 | 1,279 | 32,200 | 1,279 |
| 2005-11-02 | 1,200 | 1,220 | 1,190 | 1,212 | 22,500 | 1,212 |
| 2005-11-01 | 1,123 | 1,150 | 1,123 | 1,150 | 20,500 | 1,150 |
| 2005-10-31 | 1,114 | 1,120 | 1,114 | 1,120 | 6,100 | 1,120 |
| 2005-10-28 | 1,111 | 1,125 | 1,100 | 1,114 | 12,700 | 1,114 |
| 2005-10-27 | 1,100 | 1,130 | 1,080 | 1,111 | 19,600 | 1,111 |
| 2005-10-26 | 1,130 | 1,130 | 1,070 | 1,120 | 15,900 | 1,120 |
| 2005-10-25 | 1,100 | 1,129 | 1,100 | 1,129 | 25,800 | 1,129 |
| 2005-10-24 | 1,060 | 1,080 | 1,040 | 1,080 | 13,300 | 1,080 |
| 2005-10-21 | 1,016 | 1,035 | 1,015 | 1,035 | 4,500 | 1,035 |
| 2005-10-20 | 1,028 | 1,030 | 1,010 | 1,014 | 10,900 | 1,014 |
| 2005-10-19 | 1,020 | 1,030 | 1,010 | 1,028 | 13,600 | 1,028 |
| 2005-10-18 | 1,006 | 1,012 | 1,001 | 1,010 | 14,200 | 1,010 |
| 2005-10-17 | 1,003 | 1,012 | 1,003 | 1,007 | 6,900 | 1,007 |
| 2005-10-14 | 1,000 | 1,002 | 999 | 1,002 | 6,300 | 1,002 |
| 2005-10-13 | 1,001 | 1,005 | 999 | 1,000 | 11,200 | 1,000 |
| 2005-10-12 | 1,004 | 1,010 | 1,000 | 1,001 | 14,400 | 1,001 |
| 2005-10-11 | 1,007 | 1,015 | 1,004 | 1,004 | 4,800 | 1,004 |
| 2005-10-07 | 1,020 | 1,020 | 1,005 | 1,005 | 7,300 | 1,005 |
| 2005-10-06 | 1,010 | 1,020 | 1,005 | 1,015 | 8,900 | 1,015 |
| 2005-10-05 | 1,003 | 1,015 | 1,003 | 1,003 | 7,900 | 1,003 |
| 2005-10-04 | 1,015 | 1,031 | 1,011 | 1,013 | 8,600 | 1,013 |
| 2005-10-03 | 1,020 | 1,020 | 990 | 1,015 | 9,400 | 1,015 |
| 2005-09-30 | 1,037 | 1,037 | 1,001 | 1,020 | 6,600 | 1,020 |
| 2005-09-29 | 1,005 | 1,030 | 1,000 | 1,030 | 12,600 | 1,030 |
| 2005-09-28 | 1,040 | 1,040 | 1,010 | 1,011 | 5,900 | 1,011 |
| 2005-09-27 | 1,042 | 1,043 | 1,021 | 1,040 | 7,300 | 1,040 |
| 2005-09-26 | 1,042 | 1,050 | 1,038 | 1,040 | 8,600 | 1,040 |
| 2005-09-22 | 1,063 | 1,063 | 1,045 | 1,050 | 10,200 | 1,050 |
| 2005-09-21 | 1,045 | 1,055 | 1,043 | 1,055 | 11,700 | 1,055 |
| 2005-09-20 | 1,070 | 1,071 | 1,050 | 1,060 | 5,300 | 1,060 |
| 2005-09-16 | 1,077 | 1,078 | 1,041 | 1,056 | 18,300 | 1,056 |
| 2005-09-15 | 1,052 | 1,075 | 1,045 | 1,075 | 9,600 | 1,075 |
| 2005-09-14 | 1,054 | 1,055 | 1,040 | 1,050 | 18,600 | 1,050 |
| 2005-09-13 | 1,096 | 1,096 | 1,059 | 1,060 | 13,600 | 1,060 |
| 2005-09-12 | 1,110 | 1,119 | 1,070 | 1,070 | 5,600 | 1,070 |
| 2005-09-09 | 1,095 | 1,110 | 1,075 | 1,110 | 4,600 | 1,110 |
| 2005-09-08 | 1,080 | 1,080 | 1,070 | 1,080 | 900 | 1,080 |
| 2005-09-07 | 1,071 | 1,075 | 1,070 | 1,070 | 1,300 | 1,070 |
| 2005-09-06 | 1,070 | 1,071 | 1,066 | 1,070 | 5,600 | 1,070 |
| 2005-09-05 | 1,082 | 1,090 | 1,070 | 1,070 | 4,800 | 1,070 |
| 2005-09-02 | 1,114 | 1,114 | 1,085 | 1,090 | 4,500 | 1,090 |
| 2005-09-01 | 1,115 | 1,115 | 1,101 | 1,114 | 5,500 | 1,114 |
| 2005-08-31 | 1,115 | 1,115 | 1,102 | 1,102 | 6,600 | 1,102 |
| 2005-08-30 | 1,112 | 1,113 | 1,100 | 1,113 | 3,200 | 1,113 |
| 2005-08-29 | 1,110 | 1,112 | 1,110 | 1,111 | 5,700 | 1,111 |
| 2005-08-26 | 1,096 | 1,098 | 1,060 | 1,097 | 3,300 | 1,097 |
| 2005-08-25 | 1,100 | 1,100 | 1,076 | 1,094 | 2,900 | 1,094 |
| 2005-08-24 | 1,100 | 1,110 | 1,050 | 1,100 | 4,400 | 1,100 |
| 2005-08-23 | 1,115 | 1,118 | 1,080 | 1,116 | 7,700 | 1,116 |
| 2005-08-22 | 1,118 | 1,118 | 1,100 | 1,100 | 3,600 | 1,100 |
| 2005-08-19 | 1,096 | 1,110 | 1,092 | 1,110 | 1,500 | 1,110 |
| 2005-08-18 | 1,100 | 1,109 | 1,090 | 1,092 | 2,500 | 1,092 |
| 2005-08-17 | 1,100 | 1,105 | 1,100 | 1,100 | 4,300 | 1,100 |
| 2005-08-16 | 1,090 | 1,112 | 1,090 | 1,101 | 6,500 | 1,101 |
| 2005-08-15 | 1,089 | 1,102 | 1,089 | 1,089 | 2,100 | 1,089 |
| 2005-08-12 | 1,110 | 1,110 | 1,081 | 1,089 | 1,800 | 1,089 |
| 2005-08-11 | 1,115 | 1,115 | 1,080 | 1,080 | 4,200 | 1,080 |
| 2005-08-10 | 1,120 | 1,120 | 1,104 | 1,114 | 3,200 | 1,114 |
| 2005-08-09 | 1,059 | 1,100 | 1,059 | 1,100 | 3,700 | 1,100 |
| 2005-08-08 | 1,051 | 1,080 | 1,042 | 1,058 | 7,500 | 1,058 |
| 2005-08-05 | 1,060 | 1,100 | 1,060 | 1,090 | 3,600 | 1,090 |
| 2005-08-04 | 1,072 | 1,073 | 1,051 | 1,070 | 6,000 | 1,070 |
| 2005-08-03 | 1,090 | 1,090 | 1,076 | 1,080 | 4,700 | 1,080 |
| 2005-08-02 | 1,116 | 1,130 | 1,090 | 1,090 | 12,500 | 1,090 |
| 2005-08-01 | 1,130 | 1,137 | 1,118 | 1,118 | 9,400 | 1,118 |
| 2005-07-29 | 1,106 | 1,120 | 1,106 | 1,120 | 7,700 | 1,120 |
| 2005-07-28 | 1,100 | 1,119 | 1,083 | 1,101 | 7,900 | 1,101 |
| 2005-07-27 | 1,080 | 1,083 | 1,075 | 1,080 | 13,300 | 1,080 |
| 2005-07-26 | 1,070 | 1,075 | 1,041 | 1,075 | 18,900 | 1,075 |
| 2005-07-25 | 1,078 | 1,080 | 1,066 | 1,070 | 14,700 | 1,070 |
| 2005-07-22 | 1,070 | 1,081 | 1,065 | 1,081 | 27,200 | 1,081 |
| 2005-07-21 | 1,100 | 1,100 | 1,070 | 1,081 | 31,300 | 1,081 |
| 2005-07-20 | 1,119 | 1,121 | 1,095 | 1,100 | 34,300 | 1,100 |
| 2005-07-19 | 1,114 | 1,160 | 1,100 | 1,119 | 36,900 | 1,119 |
| 2005-07-15 | 1,255 | 1,255 | 1,190 | 1,214 | 19,000 | 1,214 |
| 2005-07-14 | 1,239 | 1,255 | 1,238 | 1,250 | 4,600 | 1,250 |
| 2005-07-13 | 1,250 | 1,250 | 1,240 | 1,241 | 4,600 | 1,241 |
| 2005-07-12 | 1,266 | 1,270 | 1,250 | 1,255 | 7,100 | 1,255 |
| 2005-07-11 | 1,255 | 1,260 | 1,255 | 1,260 | 5,900 | 1,260 |
| 2005-07-08 | 1,259 | 1,259 | 1,241 | 1,255 | 3,400 | 1,255 |
| 2005-07-07 | 1,210 | 1,260 | 1,210 | 1,239 | 9,100 | 1,239 |
| 2005-07-06 | 1,255 | 1,255 | 1,230 | 1,230 | 23,700 | 1,230 |
| 2005-07-05 | 1,295 | 1,295 | 1,251 | 1,255 | 29,900 | 1,255 |
| 2005-07-04 | 1,270 | 1,294 | 1,250 | 1,290 | 27,000 | 1,290 |
| 2005-07-01 | 1,195 | 1,210 | 1,180 | 1,210 | 28,100 | 1,210 |
| 2005-06-30 | 1,170 | 1,184 | 1,158 | 1,161 | 10,600 | 1,161 |
| 2005-06-29 | 1,150 | 1,185 | 1,150 | 1,151 | 11,700 | 1,151 |
| 2005-06-28 | 1,196 | 1,196 | 1,138 | 1,143 | 24,100 | 1,143 |
| 2005-06-27 | 1,250 | 1,289 | 1,196 | 1,196 | 43,500 | 1,196 |
| 2005-06-24 | 1,280 | 1,305 | 1,247 | 1,270 | 39,300 | 1,270 |
| 2005-06-23 | 1,210 | 1,298 | 1,210 | 1,260 | 34,500 | 1,260 |
| 2005-06-22 | 1,185 | 1,195 | 1,170 | 1,195 | 19,400 | 1,195 |
| 2005-06-21 | 1,142 | 1,148 | 1,132 | 1,148 | 7,400 | 1,148 |
| 2005-06-20 | 1,117 | 1,122 | 1,102 | 1,122 | 8,000 | 1,122 |
| 2005-06-17 | 1,102 | 1,115 | 1,100 | 1,102 | 10,000 | 1,102 |
| 2005-06-16 | 1,099 | 1,100 | 1,098 | 1,098 | 4,700 | 1,098 |
| 2005-06-15 | 1,100 | 1,100 | 1,095 | 1,097 | 7,600 | 1,097 |
| 2005-06-14 | 1,100 | 1,105 | 1,090 | 1,095 | 5,500 | 1,095 |
| 2005-06-13 | 1,125 | 1,165 | 1,066 | 1,099 | 39,400 | 1,099 |
| 2005-06-10 | 1,140 | 1,210 | 1,105 | 1,117 | 49,500 | 1,117 |
| 2005-06-09 | 1,100 | 1,139 | 1,087 | 1,139 | 21,900 | 1,139 |
| 2005-06-08 | 1,094 | 1,100 | 1,070 | 1,099 | 10,700 | 1,099 |
| 2005-06-07 | 1,100 | 1,106 | 1,087 | 1,090 | 10,400 | 1,090 |
| 2005-06-06 | 1,100 | 1,140 | 1,100 | 1,100 | 14,700 | 1,100 |
| 2005-06-03 | 1,100 | 1,109 | 1,091 | 1,100 | 16,300 | 1,100 |
| 2005-06-02 | 1,130 | 1,130 | 1,100 | 1,100 | 12,700 | 1,100 |
| 2005-06-01 | 1,150 | 1,160 | 1,130 | 1,130 | 13,500 | 1,130 |
| 2005-05-31 | 1,170 | 1,175 | 1,140 | 1,150 | 17,100 | 1,150 |
| 2005-05-30 | 1,195 | 1,200 | 1,160 | 1,180 | 3,400 | 1,180 |
| 2005-05-27 | 1,151 | 1,179 | 1,150 | 1,177 | 4,100 | 1,177 |
| 2005-05-26 | 1,200 | 1,200 | 1,156 | 1,156 | 1,500 | 1,156 |
| 2005-05-25 | 1,200 | 1,200 | 1,150 | 1,200 | 15,800 | 1,200 |
| 2005-05-24 | 1,220 | 1,240 | 1,180 | 1,200 | 11,000 | 1,200 |
| 2005-05-23 | 1,290 | 1,290 | 1,240 | 1,240 | 4,000 | 1,240 |
| 2005-05-20 | 1,330 | 1,330 | 1,310 | 1,310 | 900 | 1,310 |
| 2005-05-19 | 1,290 | 1,310 | 1,280 | 1,310 | 3,400 | 1,310 |
| 2005-05-18 | 1,345 | 1,350 | 1,310 | 1,310 | 2,400 | 1,310 |
| 2005-05-17 | 1,350 | 1,355 | 1,345 | 1,345 | 13,900 | 1,345 |
| 2005-05-16 | 1,380 | 1,380 | 1,365 | 1,370 | 22,800 | 1,370 |
| 2005-05-13 | 1,396 | 1,396 | 1,360 | 1,380 | 24,400 | 1,380 |
| 2005-05-12 | 1,380 | 1,390 | 1,370 | 1,390 | 3,900 | 1,390 |
| 2005-05-11 | 1,431 | 1,440 | 1,398 | 1,398 | 11,100 | 1,398 |
| 2005-05-10 | 1,460 | 1,460 | 1,441 | 1,442 | 9,800 | 1,442 |
| 2005-05-09 | 1,495 | 1,495 | 1,450 | 1,460 | 11,000 | 1,460 |
| 2005-05-06 | 1,500 | 1,500 | 1,455 | 1,497 | 1,100 | 1,497 |
| 2005-05-02 | 1,461 | 1,500 | 1,445 | 1,500 | 2,100 | 1,500 |
| 2005-04-28 | 1,462 | 1,462 | 1,450 | 1,460 | 2,700 | 1,460 |
| 2005-04-27 | 1,481 | 1,481 | 1,450 | 1,460 | 3,500 | 1,460 |
| 2005-04-26 | 1,480 | 1,499 | 1,480 | 1,485 | 900 | 1,485 |
| 2005-04-25 | 1,500 | 1,500 | 1,476 | 1,476 | 4,000 | 1,476 |
| 2005-04-22 | 1,500 | 1,500 | 1,490 | 1,491 | 13,900 | 1,491 |
| 2005-04-21 | 1,480 | 1,480 | 1,475 | 1,480 | 1,400 | 1,480 |
| 2005-04-20 | 1,490 | 1,490 | 1,476 | 1,477 | 2,300 | 1,477 |
| 2005-04-19 | 1,492 | 1,492 | 1,491 | 1,491 | 1,100 | 1,491 |
| 2005-04-18 | 1,496 | 1,496 | 1,491 | 1,491 | 3,900 | 1,491 |
| 2005-04-15 | 1,500 | 1,500 | 1,491 | 1,491 | 2,400 | 1,491 |
| 2005-04-14 | 1,495 | 1,500 | 1,490 | 1,500 | 6,200 | 1,500 |
| 2005-04-13 | 1,500 | 1,500 | 1,495 | 1,500 | 11,300 | 1,500 |
| 2005-04-12 | 1,500 | 1,501 | 1,500 | 1,500 | 17,100 | 1,500 |
| 2005-04-11 | 1,500 | 1,500 | 1,498 | 1,500 | 3,200 | 1,500 |
| 2005-04-08 | 1,500 | 1,510 | 1,498 | 1,498 | 8,100 | 1,498 |
| 2005-04-07 | 1,500 | 1,500 | 1,499 | 1,500 | 4,500 | 1,500 |
| 2005-04-06 | 1,500 | 1,505 | 1,495 | 1,500 | 26,700 | 1,500 |
| 2005-04-05 | 1,500 | 1,500 | 1,495 | 1,500 | 2,900 | 1,500 |
| 2005-04-04 | 1,500 | 1,500 | 1,480 | 1,481 | 1,600 | 1,481 |
| 2005-04-01 | 1,500 | 1,500 | 1,476 | 1,500 | 15,100 | 1,500 |
| 2005-03-31 | 1,499 | 1,500 | 1,488 | 1,500 | 9,900 | 1,500 |
| 2005-03-30 | 1,540 | 1,540 | 1,480 | 1,500 | 5,200 | 1,500 |
| 2005-03-29 | 1,530 | 1,550 | 1,530 | 1,541 | 900 | 1,541 |
| 2005-03-28 | 1,590 | 1,590 | 1,539 | 1,590 | 1,200 | 1,590 |
| 2005-03-25 | 1,600 | 1,600 | 1,598 | 1,600 | 3,300 | 1,600 |
| 2005-03-24 | 1,600 | 1,600 | 1,590 | 1,590 | 2,700 | 1,590 |
| 2005-03-23 | 1,635 | 1,635 | 1,600 | 1,630 | 2,100 | 1,630 |
| 2005-03-22 | 1,660 | 1,698 | 1,640 | 1,640 | 3,300 | 1,640 |
| 2005-03-18 | 1,660 | 1,690 | 1,641 | 1,660 | 5,800 | 1,660 |
| 2005-03-17 | 1,590 | 1,630 | 1,550 | 1,600 | 12,900 | 1,600 |
| 2005-03-16 | 1,542 | 1,570 | 1,542 | 1,550 | 4,800 | 1,550 |
| 2005-03-15 | 1,541 | 1,542 | 1,539 | 1,542 | 6,500 | 1,542 |
| 2005-03-14 | 1,547 | 1,547 | 1,540 | 1,542 | 7,000 | 1,542 |
| 2005-03-11 | 1,555 | 1,642 | 1,542 | 1,542 | 9,700 | 1,542 |
| 2005-03-10 | 1,635 | 1,635 | 1,560 | 1,560 | 9,200 | 1,560 |
| 2005-03-09 | 1,628 | 1,630 | 1,625 | 1,629 | 4,100 | 1,629 |
| 2005-03-08 | 1,645 | 1,645 | 1,610 | 1,629 | 3,700 | 1,629 |
| 2005-03-07 | 1,680 | 1,680 | 1,610 | 1,645 | 4,000 | 1,645 |
| 2005-03-04 | 1,740 | 1,740 | 1,680 | 1,680 | 15,500 | 1,680 |
| 2005-03-03 | 1,770 | 1,770 | 1,715 | 1,740 | 2,200 | 1,740 |
| 2005-03-02 | 1,770 | 1,770 | 1,750 | 1,770 | 2,900 | 1,770 |
| 2005-03-01 | 1,760 | 1,770 | 1,755 | 1,760 | 1,700 | 1,760 |
| 2005-02-28 | 1,760 | 1,775 | 1,760 | 1,772 | 1,500 | 1,772 |
| 2005-02-25 | 1,760 | 1,770 | 1,760 | 1,760 | 4,000 | 1,760 |
| 2005-02-24 | 1,750 | 1,780 | 1,750 | 1,760 | 4,500 | 1,760 |
| 2005-02-23 | 1,708 | 1,800 | 1,708 | 1,750 | 10,900 | 1,750 |
| 2005-02-22 | 3,800 | 3,810 | 3,790 | 3,790 | 20,300 | 1,895 |
| 2005-02-21 | 3,730 | 3,800 | 3,710 | 3,800 | 6,400 | 1,900 |
| 2005-02-18 | 3,700 | 3,700 | 3,670 | 3,700 | 1,000 | 1,850 |
| 2005-02-17 | 3,750 | 3,750 | 3,650 | 3,650 | 6,700 | 1,825 |
| 2005-02-16 | 3,780 | 3,780 | 3,750 | 3,750 | 900 | 1,875 |
| 2005-02-15 | 3,800 | 3,800 | 3,750 | 3,780 | 6,000 | 1,890 |
| 2005-02-14 | 3,790 | 3,800 | 3,780 | 3,800 | 1,700 | 1,900 |
| 2005-02-10 | 3,800 | 3,800 | 3,760 | 3,770 | 1,100 | 1,885 |
| 2005-02-09 | 3,800 | 3,800 | 3,710 | 3,750 | 4,100 | 1,875 |
| 2005-02-08 | 3,680 | 3,800 | 3,650 | 3,800 | 3,600 | 1,900 |
| 2005-02-07 | 3,800 | 3,800 | 3,670 | 3,670 | 8,300 | 1,835 |
| 2005-02-04 | 3,910 | 3,910 | 3,780 | 3,800 | 8,300 | 1,900 |
| 2005-02-03 | 4,050 | 4,100 | 3,990 | 3,990 | 3,600 | 1,995 |
| 2005-02-02 | 4,160 | 4,170 | 3,900 | 3,900 | 11,000 | 1,950 |
| 2005-02-01 | 4,250 | 4,250 | 4,070 | 4,150 | 22,600 | 2,075 |
| 2005-01-31 | 3,820 | 3,850 | 3,730 | 3,850 | 1,400 | 1,925 |
| 2005-01-28 | 3,700 | 3,790 | 3,700 | 3,790 | 800 | 1,895 |
| 2005-01-27 | 3,700 | 3,740 | 3,700 | 3,700 | 3,100 | 1,850 |
| 2005-01-26 | 3,550 | 3,690 | 3,550 | 3,690 | 2,400 | 1,845 |
| 2005-01-25 | 3,600 | 3,600 | 3,560 | 3,560 | 900 | 1,780 |
| 2005-01-24 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 1,800 |
| 2005-01-21 | 3,650 | 3,650 | 3,550 | 3,600 | 3,900 | 1,800 |
| 2005-01-20 | 3,640 | 3,650 | 3,640 | 3,650 | 800 | 1,825 |
| 2005-01-19 | 3,690 | 3,700 | 3,640 | 3,640 | 4,100 | 1,820 |
| 2005-01-18 | 3,650 | 3,690 | 3,640 | 3,640 | 400 | 1,820 |
| 2005-01-17 | 3,630 | 3,700 | 3,630 | 3,700 | 5,500 | 1,850 |
| 2005-01-14 | 3,670 | 3,670 | 3,610 | 3,630 | 800 | 1,815 |
| 2005-01-13 | 3,700 | 3,700 | 3,610 | 3,670 | 3,500 | 1,835 |
| 2005-01-12 | 3,750 | 3,900 | 3,750 | 3,800 | 2,000 | 1,900 |
| 2005-01-11 | 3,800 | 4,000 | 3,770 | 3,850 | 2,900 | 1,925 |
| 2005-01-07 | 3,500 | 3,800 | 3,500 | 3,700 | 5,700 | 1,850 |
| 2005-01-06 | 3,310 | 3,370 | 3,300 | 3,370 | 900 | 1,685 |
| 2005-01-05 | 3,400 | 3,400 | 3,250 | 3,300 | 500 | 1,650 |
| 2005-01-04 | 3,250 | 3,250 | 3,200 | 3,200 | 500 | 1,600 |
分割・併合履歴 ： [2005-02-23]1株→2株 [2004-02-24]1株→1.5株
