2910 (株)ロック・フィールド 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 | 2,480 | 2,480 | 2,430 | 2,455 | 24,400 | 1,227.50 |
| 2005-12-29 | 2,440 | 2,470 | 2,425 | 2,430 | 64,400 | 1,215 |
| 2005-12-28 | 2,500 | 2,515 | 2,460 | 2,480 | 54,800 | 1,240 |
| 2005-12-27 | 2,505 | 2,550 | 2,505 | 2,525 | 48,100 | 1,262.50 |
| 2005-12-26 | 2,565 | 2,615 | 2,515 | 2,530 | 70,200 | 1,265 |
| 2005-12-22 | 2,570 | 2,620 | 2,570 | 2,580 | 43,900 | 1,290 |
| 2005-12-21 | 2,515 | 2,630 | 2,515 | 2,600 | 99,200 | 1,300 |
| 2005-12-20 | 2,635 | 2,635 | 2,500 | 2,525 | 149,800 | 1,262.50 |
| 2005-12-19 | 2,575 | 2,645 | 2,545 | 2,635 | 157,000 | 1,317.50 |
| 2005-12-16 | 2,575 | 2,575 | 2,470 | 2,535 | 266,700 | 1,267.50 |
| 2005-12-15 | 2,345 | 2,375 | 2,300 | 2,375 | 294,100 | 1,187.50 |
| 2005-12-14 | 2,260 | 2,290 | 2,220 | 2,290 | 274,400 | 1,145 |
| 2005-12-13 | 2,030 | 2,035 | 1,957 | 1,987 | 82,500 | 993.50 |
| 2005-12-12 | 2,100 | 2,115 | 2,045 | 2,055 | 103,400 | 1,027.50 |
| 2005-12-09 | 1,969 | 2,075 | 1,964 | 2,050 | 263,300 | 1,025 |
| 2005-12-08 | 1,933 | 1,966 | 1,919 | 1,945 | 114,500 | 972.50 |
| 2005-12-07 | 1,945 | 1,945 | 1,921 | 1,935 | 42,700 | 967.50 |
| 2005-12-06 | 1,833 | 1,964 | 1,833 | 1,921 | 104,300 | 960.50 |
| 2005-12-05 | 1,797 | 1,825 | 1,782 | 1,816 | 48,200 | 908 |
| 2005-12-02 | 1,793 | 1,793 | 1,774 | 1,793 | 32,400 | 896.50 |
| 2005-12-01 | 1,775 | 1,794 | 1,773 | 1,775 | 20,700 | 887.50 |
| 2005-11-30 | 1,795 | 1,798 | 1,770 | 1,775 | 27,500 | 887.50 |
| 2005-11-29 | 1,772 | 1,802 | 1,772 | 1,795 | 20,900 | 897.50 |
| 2005-11-28 | 1,823 | 1,823 | 1,780 | 1,802 | 17,400 | 901 |
| 2005-11-25 | 1,802 | 1,822 | 1,802 | 1,822 | 14,500 | 911 |
| 2005-11-24 | 1,828 | 1,828 | 1,802 | 1,806 | 16,400 | 903 |
| 2005-11-22 | 1,810 | 1,818 | 1,805 | 1,817 | 10,800 | 908.50 |
| 2005-11-21 | 1,821 | 1,825 | 1,804 | 1,810 | 13,100 | 905 |
| 2005-11-18 | 1,789 | 1,824 | 1,789 | 1,820 | 20,000 | 910 |
| 2005-11-17 | 1,795 | 1,805 | 1,782 | 1,801 | 13,800 | 900.50 |
| 2005-11-16 | 1,780 | 1,797 | 1,771 | 1,794 | 6,800 | 897 |
| 2005-11-15 | 1,799 | 1,809 | 1,765 | 1,779 | 11,400 | 889.50 |
| 2005-11-14 | 1,801 | 1,810 | 1,789 | 1,794 | 16,800 | 897 |
| 2005-11-11 | 1,827 | 1,827 | 1,785 | 1,800 | 19,700 | 900 |
| 2005-11-10 | 1,790 | 1,798 | 1,761 | 1,798 | 29,700 | 899 |
| 2005-11-09 | 1,780 | 1,795 | 1,756 | 1,767 | 53,700 | 883.50 |
| 2005-11-08 | 1,810 | 1,810 | 1,757 | 1,800 | 57,100 | 900 |
| 2005-11-07 | 1,830 | 1,834 | 1,801 | 1,830 | 62,200 | 915 |
| 2005-11-04 | 1,829 | 1,840 | 1,811 | 1,826 | 49,100 | 913 |
| 2005-11-02 | 1,848 | 1,849 | 1,826 | 1,828 | 14,800 | 914 |
| 2005-11-01 | 1,838 | 1,845 | 1,831 | 1,845 | 8,900 | 922.50 |
| 2005-10-31 | 1,800 | 1,835 | 1,800 | 1,824 | 26,500 | 912 |
| 2005-10-28 | 1,809 | 1,810 | 1,795 | 1,795 | 18,700 | 897.50 |
| 2005-10-27 | 1,819 | 1,835 | 1,800 | 1,823 | 18,300 | 911.50 |
| 2005-10-26 | 1,803 | 1,829 | 1,803 | 1,819 | 15,000 | 909.50 |
| 2005-10-25 | 1,801 | 1,820 | 1,800 | 1,817 | 16,600 | 908.50 |
| 2005-10-24 | 1,804 | 1,824 | 1,800 | 1,801 | 16,800 | 900.50 |
| 2005-10-21 | 1,810 | 1,837 | 1,804 | 1,813 | 7,000 | 906.50 |
| 2005-10-20 | 1,840 | 1,847 | 1,812 | 1,839 | 19,200 | 919.50 |
| 2005-10-19 | 1,820 | 1,829 | 1,791 | 1,811 | 23,900 | 905.50 |
| 2005-10-18 | 1,837 | 1,837 | 1,813 | 1,820 | 18,900 | 910 |
| 2005-10-17 | 1,849 | 1,849 | 1,816 | 1,836 | 14,300 | 918 |
| 2005-10-14 | 1,841 | 1,845 | 1,821 | 1,837 | 14,700 | 918.50 |
| 2005-10-13 | 1,805 | 1,840 | 1,795 | 1,840 | 29,300 | 920 |
| 2005-10-12 | 1,862 | 1,865 | 1,781 | 1,834 | 66,200 | 917 |
| 2005-10-11 | 1,864 | 1,880 | 1,833 | 1,862 | 43,200 | 931 |
| 2005-10-07 | 1,840 | 1,886 | 1,830 | 1,863 | 44,300 | 931.50 |
| 2005-10-06 | 1,889 | 1,897 | 1,862 | 1,886 | 28,900 | 943 |
| 2005-10-05 | 1,920 | 1,920 | 1,825 | 1,900 | 77,200 | 950 |
| 2005-10-04 | 1,930 | 1,937 | 1,907 | 1,925 | 35,200 | 962.50 |
| 2005-10-03 | 1,936 | 1,945 | 1,930 | 1,944 | 44,600 | 972 |
| 2005-09-30 | 1,920 | 1,931 | 1,890 | 1,931 | 74,400 | 965.50 |
| 2005-09-29 | 1,860 | 1,920 | 1,843 | 1,919 | 59,600 | 959.50 |
| 2005-09-28 | 1,825 | 1,869 | 1,825 | 1,869 | 46,800 | 934.50 |
| 2005-09-27 | 1,839 | 1,839 | 1,815 | 1,821 | 13,300 | 910.50 |
| 2005-09-26 | 1,823 | 1,844 | 1,820 | 1,844 | 41,900 | 922 |
| 2005-09-22 | 1,810 | 1,821 | 1,786 | 1,821 | 33,600 | 910.50 |
| 2005-09-21 | 1,808 | 1,817 | 1,796 | 1,817 | 37,600 | 908.50 |
| 2005-09-20 | 1,776 | 1,815 | 1,774 | 1,805 | 44,300 | 902.50 |
| 2005-09-16 | 1,725 | 1,790 | 1,716 | 1,790 | 70,100 | 895 |
| 2005-09-15 | 1,737 | 1,738 | 1,726 | 1,726 | 16,500 | 863 |
| 2005-09-14 | 1,733 | 1,738 | 1,730 | 1,736 | 11,900 | 868 |
| 2005-09-13 | 1,744 | 1,744 | 1,719 | 1,738 | 13,300 | 869 |
| 2005-09-12 | 1,701 | 1,758 | 1,701 | 1,749 | 56,400 | 874.50 |
| 2005-09-09 | 1,701 | 1,710 | 1,696 | 1,701 | 60,500 | 850.50 |
| 2005-09-08 | 1,715 | 1,716 | 1,682 | 1,700 | 33,100 | 850 |
| 2005-09-07 | 1,690 | 1,707 | 1,690 | 1,703 | 18,800 | 851.50 |
| 2005-09-06 | 1,713 | 1,714 | 1,691 | 1,691 | 14,500 | 845.50 |
| 2005-09-05 | 1,700 | 1,720 | 1,691 | 1,714 | 29,200 | 857 |
| 2005-09-02 | 1,682 | 1,700 | 1,682 | 1,695 | 19,400 | 847.50 |
| 2005-09-01 | 1,698 | 1,700 | 1,682 | 1,682 | 26,800 | 841 |
| 2005-08-31 | 1,671 | 1,698 | 1,657 | 1,683 | 41,100 | 841.50 |
| 2005-08-30 | 1,660 | 1,670 | 1,650 | 1,664 | 30,000 | 832 |
| 2005-08-29 | 1,670 | 1,675 | 1,655 | 1,660 | 16,700 | 830 |
| 2005-08-26 | 1,693 | 1,695 | 1,661 | 1,668 | 22,000 | 834 |
| 2005-08-25 | 1,663 | 1,699 | 1,663 | 1,698 | 46,300 | 849 |
| 2005-08-24 | 1,625 | 1,684 | 1,624 | 1,671 | 87,100 | 835.50 |
| 2005-08-23 | 1,620 | 1,639 | 1,620 | 1,623 | 31,900 | 811.50 |
| 2005-08-22 | 1,582 | 1,620 | 1,580 | 1,614 | 50,700 | 807 |
| 2005-08-19 | 1,592 | 1,594 | 1,576 | 1,580 | 34,700 | 790 |
| 2005-08-18 | 1,602 | 1,609 | 1,587 | 1,595 | 33,400 | 797.50 |
| 2005-08-17 | 1,605 | 1,613 | 1,604 | 1,604 | 20,600 | 802 |
| 2005-08-16 | 1,621 | 1,626 | 1,601 | 1,604 | 30,600 | 802 |
| 2005-08-15 | 1,619 | 1,627 | 1,610 | 1,616 | 38,600 | 808 |
| 2005-08-12 | 1,601 | 1,615 | 1,601 | 1,606 | 10,700 | 803 |
| 2005-08-11 | 1,618 | 1,620 | 1,599 | 1,599 | 32,100 | 799.50 |
| 2005-08-10 | 1,592 | 1,610 | 1,592 | 1,604 | 89,900 | 802 |
| 2005-08-09 | 1,575 | 1,590 | 1,575 | 1,584 | 25,000 | 792 |
| 2005-08-08 | 1,565 | 1,577 | 1,547 | 1,570 | 24,000 | 785 |
| 2005-08-05 | 1,589 | 1,589 | 1,576 | 1,577 | 31,000 | 788.50 |
| 2005-08-04 | 1,591 | 1,596 | 1,569 | 1,584 | 46,600 | 792 |
| 2005-08-03 | 1,601 | 1,601 | 1,593 | 1,593 | 19,400 | 796.50 |
| 2005-08-02 | 1,605 | 1,607 | 1,596 | 1,600 | 47,100 | 800 |
| 2005-08-01 | 1,610 | 1,614 | 1,603 | 1,604 | 42,100 | 802 |
| 2005-07-29 | 1,612 | 1,615 | 1,604 | 1,605 | 29,000 | 802.50 |
| 2005-07-28 | 1,619 | 1,619 | 1,608 | 1,609 | 43,300 | 804.50 |
| 2005-07-27 | 1,610 | 1,615 | 1,609 | 1,612 | 45,900 | 806 |
| 2005-07-26 | 1,615 | 1,617 | 1,610 | 1,610 | 40,800 | 805 |
| 2005-07-25 | 1,619 | 1,624 | 1,614 | 1,614 | 29,900 | 807 |
| 2005-07-22 | 1,631 | 1,638 | 1,620 | 1,624 | 35,600 | 812 |
| 2005-07-21 | 1,651 | 1,652 | 1,628 | 1,628 | 24,600 | 814 |
| 2005-07-20 | 1,661 | 1,664 | 1,650 | 1,651 | 19,400 | 825.50 |
| 2005-07-19 | 1,667 | 1,677 | 1,661 | 1,661 | 14,300 | 830.50 |
| 2005-07-15 | 1,697 | 1,697 | 1,685 | 1,685 | 14,800 | 842.50 |
| 2005-07-14 | 1,700 | 1,712 | 1,690 | 1,696 | 37,000 | 848 |
| 2005-07-13 | 1,717 | 1,721 | 1,713 | 1,716 | 15,200 | 858 |
| 2005-07-12 | 1,729 | 1,734 | 1,712 | 1,717 | 17,800 | 858.50 |
| 2005-07-11 | 1,714 | 1,720 | 1,702 | 1,709 | 10,700 | 854.50 |
| 2005-07-08 | 1,727 | 1,738 | 1,718 | 1,719 | 12,400 | 859.50 |
| 2005-07-07 | 1,727 | 1,730 | 1,721 | 1,727 | 18,000 | 863.50 |
| 2005-07-06 | 1,720 | 1,728 | 1,720 | 1,721 | 10,900 | 860.50 |
| 2005-07-05 | 1,710 | 1,729 | 1,710 | 1,719 | 31,000 | 859.50 |
| 2005-07-04 | 1,702 | 1,710 | 1,696 | 1,709 | 27,600 | 854.50 |
| 2005-07-01 | 1,695 | 1,704 | 1,685 | 1,698 | 9,400 | 849 |
| 2005-06-30 | 1,685 | 1,695 | 1,685 | 1,690 | 13,600 | 845 |
| 2005-06-29 | 1,699 | 1,706 | 1,685 | 1,685 | 17,100 | 842.50 |
| 2005-06-28 | 1,682 | 1,703 | 1,670 | 1,700 | 9,200 | 850 |
| 2005-06-27 | 1,691 | 1,692 | 1,650 | 1,683 | 7,800 | 841.50 |
| 2005-06-24 | 1,673 | 1,690 | 1,658 | 1,690 | 10,300 | 845 |
| 2005-06-23 | 1,700 | 1,700 | 1,670 | 1,674 | 15,200 | 837 |
| 2005-06-22 | 1,702 | 1,702 | 1,685 | 1,698 | 10,100 | 849 |
| 2005-06-21 | 1,687 | 1,707 | 1,687 | 1,701 | 9,700 | 850.50 |
| 2005-06-20 | 1,700 | 1,700 | 1,680 | 1,687 | 14,600 | 843.50 |
| 2005-06-17 | 1,686 | 1,700 | 1,685 | 1,695 | 7,900 | 847.50 |
| 2005-06-16 | 1,691 | 1,694 | 1,680 | 1,691 | 5,900 | 845.50 |
| 2005-06-15 | 1,686 | 1,695 | 1,679 | 1,692 | 11,400 | 846 |
| 2005-06-14 | 1,680 | 1,688 | 1,668 | 1,675 | 6,100 | 837.50 |
| 2005-06-13 | 1,689 | 1,695 | 1,670 | 1,678 | 9,400 | 839 |
| 2005-06-10 | 1,644 | 1,680 | 1,644 | 1,677 | 28,100 | 838.50 |
| 2005-06-09 | 1,648 | 1,665 | 1,641 | 1,644 | 13,700 | 822 |
| 2005-06-08 | 1,628 | 1,648 | 1,628 | 1,646 | 12,800 | 823 |
| 2005-06-07 | 1,636 | 1,638 | 1,623 | 1,630 | 17,500 | 815 |
| 2005-06-06 | 1,640 | 1,640 | 1,625 | 1,631 | 6,900 | 815.50 |
| 2005-06-03 | 1,630 | 1,645 | 1,620 | 1,644 | 20,100 | 822 |
| 2005-06-02 | 1,647 | 1,649 | 1,630 | 1,630 | 12,400 | 815 |
| 2005-06-01 | 1,647 | 1,652 | 1,640 | 1,645 | 13,300 | 822.50 |
| 2005-05-31 | 1,630 | 1,652 | 1,624 | 1,652 | 16,400 | 826 |
| 2005-05-30 | 1,595 | 1,624 | 1,595 | 1,622 | 10,600 | 811 |
| 2005-05-27 | 1,598 | 1,604 | 1,585 | 1,594 | 10,000 | 797 |
| 2005-05-26 | 1,596 | 1,604 | 1,595 | 1,603 | 12,200 | 801.50 |
| 2005-05-25 | 1,604 | 1,604 | 1,590 | 1,591 | 15,700 | 795.50 |
| 2005-05-24 | 1,631 | 1,631 | 1,600 | 1,609 | 16,100 | 804.50 |
| 2005-05-23 | 1,649 | 1,649 | 1,619 | 1,630 | 14,600 | 815 |
| 2005-05-20 | 1,677 | 1,677 | 1,646 | 1,647 | 7,900 | 823.50 |
| 2005-05-19 | 1,616 | 1,678 | 1,616 | 1,678 | 15,500 | 839 |
| 2005-05-18 | 1,635 | 1,640 | 1,612 | 1,612 | 12,800 | 806 |
| 2005-05-17 | 1,668 | 1,670 | 1,635 | 1,635 | 13,700 | 817.50 |
| 2005-05-16 | 1,697 | 1,697 | 1,666 | 1,666 | 15,200 | 833 |
| 2005-05-13 | 1,697 | 1,699 | 1,690 | 1,692 | 11,100 | 846 |
| 2005-05-12 | 1,709 | 1,709 | 1,695 | 1,695 | 13,400 | 847.50 |
| 2005-05-11 | 1,720 | 1,720 | 1,701 | 1,718 | 19,500 | 859 |
| 2005-05-10 | 1,736 | 1,743 | 1,731 | 1,732 | 30,100 | 866 |
| 2005-05-09 | 1,722 | 1,732 | 1,721 | 1,732 | 16,200 | 866 |
| 2005-05-06 | 1,722 | 1,734 | 1,717 | 1,727 | 16,200 | 863.50 |
| 2005-05-02 | 1,716 | 1,723 | 1,710 | 1,713 | 9,400 | 856.50 |
| 2005-04-28 | 1,733 | 1,734 | 1,716 | 1,716 | 18,800 | 858 |
| 2005-04-27 | 1,733 | 1,741 | 1,720 | 1,730 | 13,900 | 865 |
| 2005-04-26 | 1,741 | 1,754 | 1,736 | 1,743 | 35,700 | 871.50 |
| 2005-04-25 | 1,708 | 1,737 | 1,704 | 1,735 | 67,800 | 867.50 |
| 2005-04-22 | 1,742 | 1,747 | 1,719 | 1,719 | 165,100 | 859.50 |
| 2005-04-21 | 1,745 | 1,751 | 1,711 | 1,740 | 54,000 | 870 |
| 2005-04-20 | 1,755 | 1,759 | 1,735 | 1,757 | 29,300 | 878.50 |
| 2005-04-19 | 1,695 | 1,734 | 1,695 | 1,711 | 26,400 | 855.50 |
| 2005-04-18 | 1,728 | 1,728 | 1,690 | 1,692 | 36,400 | 846 |
| 2005-04-15 | 1,765 | 1,765 | 1,732 | 1,740 | 28,900 | 870 |
| 2005-04-14 | 1,774 | 1,779 | 1,762 | 1,768 | 16,100 | 884 |
| 2005-04-13 | 1,762 | 1,779 | 1,762 | 1,776 | 16,900 | 888 |
| 2005-04-12 | 1,787 | 1,790 | 1,766 | 1,766 | 24,200 | 883 |
| 2005-04-11 | 1,786 | 1,790 | 1,781 | 1,787 | 19,400 | 893.50 |
| 2005-04-08 | 1,790 | 1,796 | 1,790 | 1,794 | 29,400 | 897 |
| 2005-04-07 | 1,800 | 1,800 | 1,791 | 1,795 | 20,400 | 897.50 |
| 2005-04-06 | 1,800 | 1,803 | 1,790 | 1,800 | 31,100 | 900 |
| 2005-04-05 | 1,802 | 1,808 | 1,799 | 1,799 | 28,300 | 899.50 |
| 2005-04-04 | 1,800 | 1,801 | 1,791 | 1,800 | 20,600 | 900 |
| 2005-04-01 | 1,805 | 1,805 | 1,786 | 1,802 | 29,600 | 901 |
| 2005-03-31 | 1,802 | 1,803 | 1,786 | 1,800 | 48,000 | 900 |
| 2005-03-30 | 1,797 | 1,805 | 1,797 | 1,801 | 31,200 | 900.50 |
| 2005-03-29 | 1,796 | 1,810 | 1,792 | 1,800 | 41,400 | 900 |
| 2005-03-28 | 1,785 | 1,792 | 1,774 | 1,792 | 18,500 | 896 |
| 2005-03-25 | 1,763 | 1,780 | 1,762 | 1,770 | 15,500 | 885 |
| 2005-03-24 | 1,773 | 1,777 | 1,758 | 1,758 | 15,200 | 879 |
| 2005-03-23 | 1,770 | 1,772 | 1,755 | 1,772 | 18,100 | 886 |
| 2005-03-22 | 1,775 | 1,777 | 1,768 | 1,770 | 24,700 | 885 |
| 2005-03-18 | 1,760 | 1,773 | 1,760 | 1,770 | 20,200 | 885 |
| 2005-03-17 | 1,748 | 1,764 | 1,740 | 1,760 | 19,400 | 880 |
| 2005-03-16 | 1,722 | 1,762 | 1,705 | 1,750 | 22,700 | 875 |
| 2005-03-15 | 1,748 | 1,748 | 1,703 | 1,721 | 13,500 | 860.50 |
| 2005-03-14 | 1,750 | 1,755 | 1,730 | 1,739 | 22,300 | 869.50 |
| 2005-03-11 | 1,728 | 1,766 | 1,720 | 1,760 | 42,400 | 880 |
| 2005-03-10 | 1,669 | 1,728 | 1,669 | 1,721 | 43,000 | 860.50 |
| 2005-03-09 | 1,700 | 1,728 | 1,700 | 1,722 | 10,600 | 861 |
| 2005-03-08 | 1,710 | 1,710 | 1,696 | 1,701 | 10,500 | 850.50 |
| 2005-03-07 | 1,706 | 1,719 | 1,706 | 1,711 | 9,700 | 855.50 |
| 2005-03-04 | 1,704 | 1,720 | 1,701 | 1,701 | 8,900 | 850.50 |
| 2005-03-03 | 1,705 | 1,714 | 1,700 | 1,704 | 12,100 | 852 |
| 2005-03-02 | 1,692 | 1,715 | 1,690 | 1,706 | 12,700 | 853 |
| 2005-03-01 | 1,685 | 1,700 | 1,685 | 1,700 | 20,100 | 850 |
| 2005-02-28 | 1,700 | 1,714 | 1,680 | 1,684 | 20,800 | 842 |
| 2005-02-25 | 1,689 | 1,696 | 1,681 | 1,681 | 16,400 | 840.50 |
| 2005-02-24 | 1,693 | 1,697 | 1,686 | 1,689 | 17,200 | 844.50 |
| 2005-02-23 | 1,693 | 1,697 | 1,688 | 1,692 | 25,500 | 846 |
| 2005-02-22 | 1,700 | 1,701 | 1,692 | 1,692 | 35,300 | 846 |
| 2005-02-21 | 1,700 | 1,700 | 1,690 | 1,690 | 22,300 | 845 |
| 2005-02-18 | 1,668 | 1,708 | 1,668 | 1,674 | 16,700 | 837 |
| 2005-02-17 | 1,686 | 1,686 | 1,655 | 1,665 | 16,100 | 832.50 |
| 2005-02-16 | 1,709 | 1,717 | 1,680 | 1,682 | 12,500 | 841 |
| 2005-02-15 | 1,715 | 1,716 | 1,700 | 1,705 | 28,100 | 852.50 |
| 2005-02-14 | 1,720 | 1,740 | 1,715 | 1,715 | 24,600 | 857.50 |
| 2005-02-10 | 1,736 | 1,749 | 1,720 | 1,720 | 20,600 | 860 |
| 2005-02-09 | 1,750 | 1,767 | 1,740 | 1,746 | 16,000 | 873 |
| 2005-02-08 | 1,762 | 1,779 | 1,755 | 1,756 | 9,900 | 878 |
| 2005-02-07 | 1,790 | 1,791 | 1,751 | 1,785 | 36,600 | 892.50 |
| 2005-02-04 | 1,795 | 1,799 | 1,790 | 1,797 | 27,100 | 898.50 |
| 2005-02-03 | 1,785 | 1,795 | 1,780 | 1,792 | 35,300 | 896 |
| 2005-02-02 | 1,760 | 1,785 | 1,760 | 1,785 | 53,300 | 892.50 |
| 2005-02-01 | 1,752 | 1,756 | 1,730 | 1,745 | 23,300 | 872.50 |
| 2005-01-31 | 1,729 | 1,733 | 1,720 | 1,722 | 29,900 | 861 |
| 2005-01-28 | 1,728 | 1,730 | 1,717 | 1,729 | 11,000 | 864.50 |
| 2005-01-27 | 1,714 | 1,730 | 1,714 | 1,725 | 25,800 | 862.50 |
| 2005-01-26 | 1,710 | 1,719 | 1,706 | 1,713 | 10,700 | 856.50 |
| 2005-01-25 | 1,700 | 1,714 | 1,670 | 1,706 | 16,500 | 853 |
| 2005-01-24 | 1,656 | 1,704 | 1,656 | 1,697 | 11,800 | 848.50 |
| 2005-01-21 | 1,685 | 1,686 | 1,672 | 1,684 | 7,200 | 842 |
| 2005-01-20 | 1,683 | 1,693 | 1,683 | 1,687 | 18,000 | 843.50 |
| 2005-01-19 | 1,675 | 1,704 | 1,675 | 1,693 | 17,600 | 846.50 |
| 2005-01-18 | 1,680 | 1,690 | 1,675 | 1,679 | 21,100 | 839.50 |
| 2005-01-17 | 1,678 | 1,683 | 1,670 | 1,675 | 9,300 | 837.50 |
| 2005-01-14 | 1,670 | 1,670 | 1,650 | 1,665 | 7,900 | 832.50 |
| 2005-01-13 | 1,681 | 1,685 | 1,670 | 1,675 | 11,500 | 837.50 |
| 2005-01-12 | 1,670 | 1,689 | 1,670 | 1,682 | 11,900 | 841 |
| 2005-01-11 | 1,643 | 1,670 | 1,643 | 1,669 | 10,200 | 834.50 |
| 2005-01-07 | 1,641 | 1,643 | 1,632 | 1,640 | 5,300 | 820 |
| 2005-01-06 | 1,632 | 1,643 | 1,632 | 1,637 | 4,000 | 818.50 |
| 2005-01-05 | 1,613 | 1,640 | 1,613 | 1,631 | 9,200 | 815.50 |
| 2005-01-04 | 1,626 | 1,630 | 1,620 | 1,630 | 3,700 | 815 |
分割・併合履歴 ： [2016-04-26]1株→2株 [1999-04-26]1株→1.1株 [1996-04-24]1株→1.2株 [1992-04-24]1株→1.1株
