2914 JT 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 | 1,730,000 | 1,740,000 | 1,720,000 | 1,720,000 | 1,311 | 1,720 |
| 2005-12-29 | 1,730,000 | 1,740,000 | 1,720,000 | 1,720,000 | 2,453 | 1,720 |
| 2005-12-28 | 1,720,000 | 1,740,000 | 1,710,000 | 1,720,000 | 2,235 | 1,720 |
| 2005-12-27 | 1,730,000 | 1,740,000 | 1,720,000 | 1,730,000 | 1,985 | 1,730 |
| 2005-12-26 | 1,740,000 | 1,740,000 | 1,710,000 | 1,710,000 | 1,464 | 1,710 |
| 2005-12-22 | 1,750,000 | 1,750,000 | 1,720,000 | 1,740,000 | 3,137 | 1,740 |
| 2005-12-21 | 1,740,000 | 1,770,000 | 1,730,000 | 1,750,000 | 4,741 | 1,750 |
| 2005-12-20 | 1,710,000 | 1,720,000 | 1,700,000 | 1,720,000 | 3,999 | 1,720 |
| 2005-12-19 | 1,750,000 | 1,750,000 | 1,730,000 | 1,730,000 | 2,366 | 1,730 |
| 2005-12-16 | 1,750,000 | 1,780,000 | 1,700,000 | 1,730,000 | 4,771 | 1,730 |
| 2005-12-15 | 1,740,000 | 1,790,000 | 1,740,000 | 1,780,000 | 3,341 | 1,780 |
| 2005-12-14 | 1,800,000 | 1,810,000 | 1,770,000 | 1,770,000 | 3,604 | 1,770 |
| 2005-12-13 | 1,830,000 | 1,830,000 | 1,770,000 | 1,770,000 | 5,388 | 1,770 |
| 2005-12-12 | 1,840,000 | 1,840,000 | 1,810,000 | 1,830,000 | 4,178 | 1,830 |
| 2005-12-09 | 1,800,000 | 1,860,000 | 1,790,000 | 1,810,000 | 17,356 | 1,810 |
| 2005-12-08 | 1,810,000 | 1,850,000 | 1,730,000 | 1,750,000 | 11,849 | 1,750 |
| 2005-12-07 | 1,710,000 | 1,820,000 | 1,700,000 | 1,800,000 | 17,307 | 1,800 |
| 2005-12-06 | 1,660,000 | 1,700,000 | 1,650,000 | 1,660,000 | 6,472 | 1,660 |
| 2005-12-05 | 1,670,000 | 1,670,000 | 1,630,000 | 1,650,000 | 7,909 | 1,650 |
| 2005-12-02 | 1,660,000 | 1,660,000 | 1,640,000 | 1,660,000 | 3,303 | 1,660 |
| 2005-12-01 | 1,640,000 | 1,660,000 | 1,630,000 | 1,660,000 | 3,683 | 1,660 |
| 2005-11-30 | 1,670,000 | 1,680,000 | 1,610,000 | 1,610,000 | 5,923 | 1,610 |
| 2005-11-29 | 1,630,000 | 1,650,000 | 1,630,000 | 1,650,000 | 4,350 | 1,650 |
| 2005-11-28 | 1,630,000 | 1,640,000 | 1,610,000 | 1,620,000 | 3,423 | 1,620 |
| 2005-11-25 | 1,670,000 | 1,680,000 | 1,620,000 | 1,640,000 | 5,206 | 1,640 |
| 2005-11-24 | 1,650,000 | 1,680,000 | 1,640,000 | 1,670,000 | 7,096 | 1,670 |
| 2005-11-22 | 1,620,000 | 1,660,000 | 1,600,000 | 1,640,000 | 5,530 | 1,640 |
| 2005-11-21 | 1,600,000 | 1,640,000 | 1,600,000 | 1,620,000 | 5,545 | 1,620 |
| 2005-11-18 | 1,620,000 | 1,630,000 | 1,580,000 | 1,590,000 | 10,005 | 1,590 |
| 2005-11-17 | 1,640,000 | 1,650,000 | 1,600,000 | 1,610,000 | 5,960 | 1,610 |
| 2005-11-16 | 1,620,000 | 1,650,000 | 1,610,000 | 1,650,000 | 3,656 | 1,650 |
| 2005-11-15 | 1,650,000 | 1,660,000 | 1,600,000 | 1,610,000 | 5,524 | 1,610 |
| 2005-11-14 | 1,700,000 | 1,710,000 | 1,670,000 | 1,670,000 | 7,724 | 1,670 |
| 2005-11-11 | 1,630,000 | 1,680,000 | 1,630,000 | 1,660,000 | 9,683 | 1,660 |
| 2005-11-10 | 1,600,000 | 1,620,000 | 1,570,000 | 1,610,000 | 10,323 | 1,610 |
| 2005-11-09 | 1,670,000 | 1,670,000 | 1,620,000 | 1,620,000 | 9,910 | 1,620 |
| 2005-11-08 | 1,700,000 | 1,720,000 | 1,680,000 | 1,690,000 | 7,541 | 1,690 |
| 2005-11-07 | 1,710,000 | 1,720,000 | 1,680,000 | 1,690,000 | 4,475 | 1,690 |
| 2005-11-04 | 1,720,000 | 1,730,000 | 1,680,000 | 1,710,000 | 14,378 | 1,710 |
| 2005-11-02 | 1,780,000 | 1,790,000 | 1,730,000 | 1,750,000 | 7,751 | 1,750 |
| 2005-11-01 | 1,770,000 | 1,810,000 | 1,770,000 | 1,800,000 | 4,091 | 1,800 |
| 2005-10-31 | 1,820,000 | 1,850,000 | 1,800,000 | 1,840,000 | 4,836 | 1,840 |
| 2005-10-28 | 1,760,000 | 1,810,000 | 1,750,000 | 1,790,000 | 4,658 | 1,790 |
| 2005-10-27 | 1,780,000 | 1,780,000 | 1,750,000 | 1,760,000 | 4,998 | 1,760 |
| 2005-10-26 | 1,770,000 | 1,790,000 | 1,730,000 | 1,790,000 | 4,458 | 1,790 |
| 2005-10-25 | 1,780,000 | 1,790,000 | 1,770,000 | 1,790,000 | 3,076 | 1,790 |
| 2005-10-24 | 1,790,000 | 1,800,000 | 1,760,000 | 1,780,000 | 4,983 | 1,780 |
| 2005-10-21 | 1,760,000 | 1,810,000 | 1,760,000 | 1,810,000 | 6,474 | 1,810 |
| 2005-10-20 | 1,730,000 | 1,760,000 | 1,720,000 | 1,750,000 | 3,868 | 1,750 |
| 2005-10-19 | 1,720,000 | 1,740,000 | 1,700,000 | 1,710,000 | 4,094 | 1,710 |
| 2005-10-18 | 1,720,000 | 1,730,000 | 1,710,000 | 1,710,000 | 3,772 | 1,710 |
| 2005-10-17 | 1,720,000 | 1,740,000 | 1,710,000 | 1,720,000 | 1,674 | 1,720 |
| 2005-10-14 | 1,740,000 | 1,740,000 | 1,700,000 | 1,720,000 | 3,229 | 1,720 |
| 2005-10-13 | 1,720,000 | 1,740,000 | 1,710,000 | 1,720,000 | 2,363 | 1,720 |
| 2005-10-12 | 1,750,000 | 1,760,000 | 1,700,000 | 1,720,000 | 3,255 | 1,720 |
| 2005-10-11 | 1,670,000 | 1,750,000 | 1,660,000 | 1,750,000 | 4,862 | 1,750 |
| 2005-10-07 | 1,660,000 | 1,690,000 | 1,650,000 | 1,660,000 | 7,258 | 1,660 |
| 2005-10-06 | 1,720,000 | 1,740,000 | 1,690,000 | 1,690,000 | 3,486 | 1,690 |
| 2005-10-05 | 1,750,000 | 1,760,000 | 1,720,000 | 1,730,000 | 2,983 | 1,730 |
| 2005-10-04 | 1,790,000 | 1,810,000 | 1,770,000 | 1,770,000 | 2,690 | 1,770 |
| 2005-10-03 | 1,800,000 | 1,830,000 | 1,770,000 | 1,780,000 | 4,435 | 1,780 |
| 2005-09-30 | 1,750,000 | 1,800,000 | 1,730,000 | 1,790,000 | 6,178 | 1,790 |
| 2005-09-29 | 1,780,000 | 1,800,000 | 1,700,000 | 1,740,000 | 9,860 | 1,740 |
| 2005-09-28 | 1,730,000 | 1,830,000 | 1,720,000 | 1,830,000 | 11,404 | 1,830 |
| 2005-09-27 | 1,690,000 | 1,730,000 | 1,680,000 | 1,720,000 | 8,918 | 1,720 |
| 2005-09-26 | 1,600,000 | 1,660,000 | 1,600,000 | 1,660,000 | 11,819 | 1,660 |
| 2005-09-22 | 1,560,000 | 1,590,000 | 1,550,000 | 1,590,000 | 3,779 | 1,590 |
| 2005-09-21 | 1,580,000 | 1,590,000 | 1,560,000 | 1,580,000 | 3,932 | 1,580 |
| 2005-09-20 | 1,570,000 | 1,610,000 | 1,560,000 | 1,600,000 | 5,612 | 1,600 |
| 2005-09-16 | 1,580,000 | 1,590,000 | 1,550,000 | 1,560,000 | 6,693 | 1,560 |
| 2005-09-15 | 1,580,000 | 1,580,000 | 1,560,000 | 1,580,000 | 2,710 | 1,580 |
| 2005-09-14 | 1,610,000 | 1,610,000 | 1,580,000 | 1,590,000 | 3,230 | 1,590 |
| 2005-09-13 | 1,620,000 | 1,620,000 | 1,590,000 | 1,610,000 | 4,395 | 1,610 |
| 2005-09-12 | 1,630,000 | 1,640,000 | 1,610,000 | 1,630,000 | 2,688 | 1,630 |
| 2005-09-09 | 1,630,000 | 1,630,000 | 1,610,000 | 1,630,000 | 5,625 | 1,630 |
| 2005-09-08 | 1,610,000 | 1,630,000 | 1,600,000 | 1,620,000 | 3,847 | 1,620 |
| 2005-09-07 | 1,600,000 | 1,610,000 | 1,580,000 | 1,600,000 | 3,350 | 1,600 |
| 2005-09-06 | 1,590,000 | 1,610,000 | 1,580,000 | 1,600,000 | 2,859 | 1,600 |
| 2005-09-05 | 1,590,000 | 1,600,000 | 1,570,000 | 1,590,000 | 3,127 | 1,590 |
| 2005-09-02 | 1,630,000 | 1,650,000 | 1,590,000 | 1,610,000 | 9,953 | 1,610 |
| 2005-09-01 | 1,600,000 | 1,640,000 | 1,600,000 | 1,630,000 | 6,103 | 1,630 |
| 2005-08-31 | 1,590,000 | 1,600,000 | 1,580,000 | 1,600,000 | 2,515 | 1,600 |
| 2005-08-30 | 1,590,000 | 1,600,000 | 1,590,000 | 1,600,000 | 1,609 | 1,600 |
| 2005-08-29 | 1,610,000 | 1,610,000 | 1,580,000 | 1,600,000 | 2,384 | 1,600 |
| 2005-08-26 | 1,600,000 | 1,610,000 | 1,590,000 | 1,610,000 | 3,962 | 1,610 |
| 2005-08-25 | 1,590,000 | 1,600,000 | 1,570,000 | 1,590,000 | 2,106 | 1,590 |
| 2005-08-24 | 1,600,000 | 1,610,000 | 1,580,000 | 1,590,000 | 5,960 | 1,590 |
| 2005-08-23 | 1,580,000 | 1,600,000 | 1,570,000 | 1,600,000 | 6,331 | 1,600 |
| 2005-08-22 | 1,560,000 | 1,570,000 | 1,550,000 | 1,570,000 | 3,228 | 1,570 |
| 2005-08-19 | 1,560,000 | 1,560,000 | 1,540,000 | 1,560,000 | 3,422 | 1,560 |
| 2005-08-18 | 1,560,000 | 1,570,000 | 1,540,000 | 1,550,000 | 3,773 | 1,550 |
| 2005-08-17 | 1,560,000 | 1,570,000 | 1,560,000 | 1,560,000 | 8,750 | 1,560 |
| 2005-08-16 | 1,540,000 | 1,560,000 | 1,530,000 | 1,550,000 | 4,116 | 1,550 |
| 2005-08-15 | 1,530,000 | 1,540,000 | 1,520,000 | 1,540,000 | 2,397 | 1,540 |
| 2005-08-12 | 1,510,000 | 1,550,000 | 1,510,000 | 1,530,000 | 7,249 | 1,530 |
| 2005-08-11 | 1,550,000 | 1,560,000 | 1,510,000 | 1,520,000 | 10,126 | 1,520 |
| 2005-08-10 | 1,560,000 | 1,570,000 | 1,540,000 | 1,550,000 | 7,857 | 1,550 |
| 2005-08-09 | 1,580,000 | 1,590,000 | 1,550,000 | 1,560,000 | 4,458 | 1,560 |
| 2005-08-08 | 1,560,000 | 1,590,000 | 1,550,000 | 1,590,000 | 3,738 | 1,590 |
| 2005-08-05 | 1,540,000 | 1,560,000 | 1,530,000 | 1,560,000 | 5,831 | 1,560 |
| 2005-08-04 | 1,580,000 | 1,590,000 | 1,550,000 | 1,550,000 | 5,722 | 1,550 |
| 2005-08-03 | 1,620,000 | 1,630,000 | 1,590,000 | 1,600,000 | 4,006 | 1,600 |
| 2005-08-02 | 1,650,000 | 1,650,000 | 1,620,000 | 1,640,000 | 6,121 | 1,640 |
| 2005-08-01 | 1,630,000 | 1,650,000 | 1,620,000 | 1,640,000 | 7,559 | 1,640 |
| 2005-07-29 | 1,590,000 | 1,610,000 | 1,580,000 | 1,600,000 | 9,537 | 1,600 |
| 2005-07-28 | 1,570,000 | 1,580,000 | 1,570,000 | 1,570,000 | 1,529 | 1,570 |
| 2005-07-27 | 1,560,000 | 1,570,000 | 1,560,000 | 1,560,000 | 2,885 | 1,560 |
| 2005-07-26 | 1,550,000 | 1,570,000 | 1,530,000 | 1,560,000 | 10,596 | 1,560 |
| 2005-07-25 | 1,500,000 | 1,540,000 | 1,500,000 | 1,530,000 | 10,660 | 1,530 |
| 2005-07-22 | 1,490,000 | 1,500,000 | 1,480,000 | 1,500,000 | 4,734 | 1,500 |
| 2005-07-21 | 1,460,000 | 1,490,000 | 1,460,000 | 1,470,000 | 3,421 | 1,470 |
| 2005-07-20 | 1,490,000 | 1,490,000 | 1,460,000 | 1,470,000 | 4,935 | 1,470 |
| 2005-07-19 | 1,490,000 | 1,500,000 | 1,490,000 | 1,490,000 | 1,826 | 1,490 |
| 2005-07-15 | 1,500,000 | 1,500,000 | 1,480,000 | 1,500,000 | 1,683 | 1,500 |
| 2005-07-14 | 1,500,000 | 1,500,000 | 1,480,000 | 1,500,000 | 2,804 | 1,500 |
| 2005-07-13 | 1,500,000 | 1,500,000 | 1,480,000 | 1,500,000 | 2,556 | 1,500 |
| 2005-07-12 | 1,480,000 | 1,500,000 | 1,470,000 | 1,500,000 | 4,344 | 1,500 |
| 2005-07-11 | 1,490,000 | 1,490,000 | 1,480,000 | 1,480,000 | 2,911 | 1,480 |
| 2005-07-08 | 1,440,000 | 1,470,000 | 1,440,000 | 1,470,000 | 4,174 | 1,470 |
| 2005-07-07 | 1,460,000 | 1,460,000 | 1,430,000 | 1,430,000 | 4,618 | 1,430 |
| 2005-07-06 | 1,470,000 | 1,480,000 | 1,450,000 | 1,460,000 | 3,720 | 1,460 |
| 2005-07-05 | 1,490,000 | 1,490,000 | 1,470,000 | 1,470,000 | 1,341 | 1,470 |
| 2005-07-04 | 1,490,000 | 1,490,000 | 1,480,000 | 1,490,000 | 1,809 | 1,490 |
| 2005-07-01 | 1,490,000 | 1,500,000 | 1,470,000 | 1,490,000 | 2,994 | 1,490 |
| 2005-06-30 | 1,480,000 | 1,480,000 | 1,460,000 | 1,480,000 | 5,208 | 1,480 |
| 2005-06-29 | 1,520,000 | 1,520,000 | 1,490,000 | 1,490,000 | 4,884 | 1,490 |
| 2005-06-28 | 1,530,000 | 1,540,000 | 1,500,000 | 1,520,000 | 6,660 | 1,520 |
| 2005-06-27 | 1,510,000 | 1,540,000 | 1,500,000 | 1,520,000 | 3,743 | 1,520 |
| 2005-06-24 | 1,520,000 | 1,540,000 | 1,500,000 | 1,510,000 | 5,096 | 1,510 |
| 2005-06-23 | 1,510,000 | 1,530,000 | 1,500,000 | 1,530,000 | 6,410 | 1,530 |
| 2005-06-22 | 1,490,000 | 1,510,000 | 1,480,000 | 1,510,000 | 5,789 | 1,510 |
| 2005-06-21 | 1,480,000 | 1,490,000 | 1,470,000 | 1,480,000 | 2,765 | 1,480 |
| 2005-06-20 | 1,490,000 | 1,490,000 | 1,470,000 | 1,480,000 | 1,876 | 1,480 |
| 2005-06-17 | 1,480,000 | 1,500,000 | 1,470,000 | 1,500,000 | 2,507 | 1,500 |
| 2005-06-16 | 1,490,000 | 1,500,000 | 1,460,000 | 1,460,000 | 5,650 | 1,460 |
| 2005-06-15 | 1,460,000 | 1,480,000 | 1,450,000 | 1,450,000 | 6,556 | 1,450 |
| 2005-06-14 | 1,460,000 | 1,480,000 | 1,450,000 | 1,480,000 | 4,517 | 1,480 |
| 2005-06-13 | 1,470,000 | 1,480,000 | 1,450,000 | 1,450,000 | 5,133 | 1,450 |
| 2005-06-10 | 1,470,000 | 1,500,000 | 1,470,000 | 1,490,000 | 7,548 | 1,490 |
| 2005-06-09 | 1,490,000 | 1,500,000 | 1,470,000 | 1,470,000 | 3,514 | 1,470 |
| 2005-06-08 | 1,500,000 | 1,520,000 | 1,490,000 | 1,490,000 | 4,921 | 1,490 |
| 2005-06-07 | 1,500,000 | 1,520,000 | 1,490,000 | 1,510,000 | 12,721 | 1,510 |
| 2005-06-06 | 1,440,000 | 1,460,000 | 1,430,000 | 1,450,000 | 3,085 | 1,450 |
| 2005-06-03 | 1,460,000 | 1,480,000 | 1,440,000 | 1,450,000 | 4,069 | 1,450 |
| 2005-06-02 | 1,440,000 | 1,480,000 | 1,440,000 | 1,470,000 | 8,602 | 1,470 |
| 2005-06-01 | 1,410,000 | 1,430,000 | 1,410,000 | 1,430,000 | 3,195 | 1,430 |
| 2005-05-31 | 1,460,000 | 1,470,000 | 1,420,000 | 1,420,000 | 4,428 | 1,420 |
| 2005-05-30 | 1,440,000 | 1,460,000 | 1,430,000 | 1,460,000 | 7,220 | 1,460 |
| 2005-05-27 | 1,400,000 | 1,420,000 | 1,390,000 | 1,420,000 | 5,521 | 1,420 |
| 2005-05-26 | 1,390,000 | 1,420,000 | 1,380,000 | 1,410,000 | 8,767 | 1,410 |
| 2005-05-25 | 1,350,000 | 1,380,000 | 1,350,000 | 1,380,000 | 5,542 | 1,380 |
| 2005-05-24 | 1,330,000 | 1,340,000 | 1,330,000 | 1,340,000 | 5,155 | 1,340 |
| 2005-05-23 | 1,350,000 | 1,360,000 | 1,340,000 | 1,340,000 | 2,887 | 1,340 |
| 2005-05-20 | 1,360,000 | 1,360,000 | 1,340,000 | 1,360,000 | 3,271 | 1,360 |
| 2005-05-19 | 1,380,000 | 1,380,000 | 1,350,000 | 1,360,000 | 3,631 | 1,360 |
| 2005-05-18 | 1,370,000 | 1,380,000 | 1,360,000 | 1,380,000 | 2,528 | 1,380 |
| 2005-05-17 | 1,370,000 | 1,390,000 | 1,360,000 | 1,360,000 | 4,790 | 1,360 |
| 2005-05-16 | 1,390,000 | 1,400,000 | 1,360,000 | 1,360,000 | 5,173 | 1,360 |
| 2005-05-13 | 1,380,000 | 1,400,000 | 1,380,000 | 1,400,000 | 3,406 | 1,400 |
| 2005-05-12 | 1,380,000 | 1,410,000 | 1,360,000 | 1,390,000 | 9,229 | 1,390 |
| 2005-05-11 | 1,350,000 | 1,360,000 | 1,350,000 | 1,350,000 | 3,513 | 1,350 |
| 2005-05-10 | 1,380,000 | 1,390,000 | 1,360,000 | 1,370,000 | 5,049 | 1,370 |
| 2005-05-09 | 1,430,000 | 1,440,000 | 1,400,000 | 1,410,000 | 8,128 | 1,410 |
| 2005-05-06 | 1,390,000 | 1,440,000 | 1,380,000 | 1,420,000 | 10,486 | 1,420 |
| 2005-05-02 | 1,360,000 | 1,390,000 | 1,350,000 | 1,370,000 | 5,781 | 1,370 |
| 2005-04-28 | 1,340,000 | 1,360,000 | 1,330,000 | 1,350,000 | 10,718 | 1,350 |
| 2005-04-27 | 1,280,000 | 1,310,000 | 1,260,000 | 1,310,000 | 8,813 | 1,310 |
| 2005-04-26 | 1,240,000 | 1,270,000 | 1,230,000 | 1,260,000 | 13,005 | 1,260 |
| 2005-04-25 | 1,300,000 | 1,300,000 | 1,280,000 | 1,300,000 | 3,995 | 1,300 |
| 2005-04-22 | 1,330,000 | 1,340,000 | 1,310,000 | 1,310,000 | 7,083 | 1,310 |
| 2005-04-21 | 1,310,000 | 1,310,000 | 1,260,000 | 1,310,000 | 9,454 | 1,310 |
| 2005-04-20 | 1,290,000 | 1,310,000 | 1,290,000 | 1,310,000 | 8,199 | 1,310 |
| 2005-04-19 | 1,270,000 | 1,280,000 | 1,250,000 | 1,280,000 | 6,837 | 1,280 |
| 2005-04-18 | 1,250,000 | 1,270,000 | 1,240,000 | 1,250,000 | 5,186 | 1,250 |
| 2005-04-15 | 1,280,000 | 1,300,000 | 1,260,000 | 1,260,000 | 5,884 | 1,260 |
| 2005-04-14 | 1,300,000 | 1,320,000 | 1,280,000 | 1,290,000 | 5,933 | 1,290 |
| 2005-04-13 | 1,280,000 | 1,320,000 | 1,280,000 | 1,300,000 | 6,809 | 1,300 |
| 2005-04-12 | 1,260,000 | 1,280,000 | 1,250,000 | 1,270,000 | 2,875 | 1,270 |
| 2005-04-11 | 1,290,000 | 1,300,000 | 1,250,000 | 1,260,000 | 3,562 | 1,260 |
| 2005-04-08 | 1,290,000 | 1,300,000 | 1,270,000 | 1,280,000 | 3,555 | 1,280 |
| 2005-04-07 | 1,280,000 | 1,310,000 | 1,280,000 | 1,290,000 | 7,034 | 1,290 |
| 2005-04-06 | 1,250,000 | 1,280,000 | 1,250,000 | 1,270,000 | 4,521 | 1,270 |
| 2005-04-05 | 1,260,000 | 1,270,000 | 1,240,000 | 1,250,000 | 3,561 | 1,250 |
| 2005-04-04 | 1,240,000 | 1,270,000 | 1,230,000 | 1,260,000 | 4,111 | 1,260 |
| 2005-04-01 | 1,200,000 | 1,240,000 | 1,190,000 | 1,240,000 | 6,538 | 1,240 |
| 2005-03-31 | 1,200,000 | 1,210,000 | 1,180,000 | 1,190,000 | 7,256 | 1,190 |
| 2005-03-30 | 1,210,000 | 1,230,000 | 1,200,000 | 1,210,000 | 4,292 | 1,210 |
| 2005-03-29 | 1,250,000 | 1,250,000 | 1,220,000 | 1,220,000 | 6,079 | 1,220 |
| 2005-03-28 | 1,250,000 | 1,270,000 | 1,250,000 | 1,260,000 | 1,582 | 1,260 |
| 2005-03-25 | 1,280,000 | 1,290,000 | 1,260,000 | 1,270,000 | 2,566 | 1,270 |
| 2005-03-24 | 1,270,000 | 1,280,000 | 1,240,000 | 1,250,000 | 5,416 | 1,250 |
| 2005-03-23 | 1,280,000 | 1,330,000 | 1,280,000 | 1,300,000 | 17,859 | 1,300 |
| 2005-03-22 | 1,230,000 | 1,270,000 | 1,230,000 | 1,260,000 | 7,276 | 1,260 |
| 2005-03-18 | 1,190,000 | 1,220,000 | 1,180,000 | 1,220,000 | 3,187 | 1,220 |
| 2005-03-17 | 1,210,000 | 1,210,000 | 1,190,000 | 1,190,000 | 2,253 | 1,190 |
| 2005-03-16 | 1,200,000 | 1,210,000 | 1,190,000 | 1,210,000 | 3,231 | 1,210 |
| 2005-03-15 | 1,200,000 | 1,210,000 | 1,190,000 | 1,200,000 | 4,874 | 1,200 |
| 2005-03-14 | 1,230,000 | 1,230,000 | 1,180,000 | 1,180,000 | 4,413 | 1,180 |
| 2005-03-11 | 1,230,000 | 1,240,000 | 1,210,000 | 1,230,000 | 13,437 | 1,230 |
| 2005-03-10 | 1,230,000 | 1,280,000 | 1,220,000 | 1,280,000 | 6,587 | 1,280 |
| 2005-03-09 | 1,200,000 | 1,220,000 | 1,180,000 | 1,220,000 | 4,390 | 1,220 |
| 2005-03-08 | 1,220,000 | 1,230,000 | 1,200,000 | 1,200,000 | 2,963 | 1,200 |
| 2005-03-07 | 1,210,000 | 1,240,000 | 1,210,000 | 1,220,000 | 5,726 | 1,220 |
| 2005-03-04 | 1,200,000 | 1,200,000 | 1,190,000 | 1,190,000 | 4,021 | 1,190 |
| 2005-03-03 | 1,210,000 | 1,220,000 | 1,190,000 | 1,200,000 | 5,407 | 1,200 |
| 2005-03-02 | 1,170,000 | 1,220,000 | 1,170,000 | 1,210,000 | 8,776 | 1,210 |
| 2005-03-01 | 1,160,000 | 1,180,000 | 1,150,000 | 1,160,000 | 7,604 | 1,160 |
| 2005-02-28 | 1,140,000 | 1,150,000 | 1,130,000 | 1,140,000 | 2,681 | 1,140 |
| 2005-02-25 | 1,110,000 | 1,150,000 | 1,110,000 | 1,140,000 | 2,948 | 1,140 |
| 2005-02-24 | 1,130,000 | 1,150,000 | 1,110,000 | 1,110,000 | 8,069 | 1,110 |
| 2005-02-23 | 1,080,000 | 1,130,000 | 1,080,000 | 1,120,000 | 5,537 | 1,120 |
| 2005-02-22 | 1,130,000 | 1,130,000 | 1,100,000 | 1,110,000 | 4,240 | 1,110 |
| 2005-02-21 | 1,110,000 | 1,130,000 | 1,100,000 | 1,130,000 | 5,584 | 1,130 |
| 2005-02-18 | 1,100,000 | 1,130,000 | 1,080,000 | 1,100,000 | 21,283 | 1,100 |
| 2005-02-17 | 1,050,000 | 1,070,000 | 1,050,000 | 1,060,000 | 6,373 | 1,060 |
| 2005-02-16 | 1,050,000 | 1,070,000 | 1,040,000 | 1,050,000 | 6,894 | 1,050 |
| 2005-02-15 | 1,050,000 | 1,060,000 | 1,040,000 | 1,040,000 | 3,652 | 1,040 |
| 2005-02-14 | 1,050,000 | 1,050,000 | 1,030,000 | 1,040,000 | 4,278 | 1,040 |
| 2005-02-10 | 1,040,000 | 1,060,000 | 1,040,000 | 1,040,000 | 5,243 | 1,040 |
| 2005-02-09 | 1,050,000 | 1,070,000 | 1,050,000 | 1,060,000 | 4,594 | 1,060 |
| 2005-02-08 | 1,040,000 | 1,060,000 | 1,040,000 | 1,050,000 | 4,129 | 1,050 |
| 2005-02-07 | 1,060,000 | 1,070,000 | 1,050,000 | 1,050,000 | 2,717 | 1,050 |
| 2005-02-04 | 1,060,000 | 1,070,000 | 1,040,000 | 1,060,000 | 4,015 | 1,060 |
| 2005-02-03 | 1,090,000 | 1,090,000 | 1,060,000 | 1,070,000 | 3,720 | 1,070 |
| 2005-02-02 | 1,090,000 | 1,100,000 | 1,080,000 | 1,100,000 | 2,278 | 1,100 |
| 2005-02-01 | 1,100,000 | 1,120,000 | 1,080,000 | 1,090,000 | 5,783 | 1,090 |
| 2005-01-31 | 1,100,000 | 1,100,000 | 1,090,000 | 1,100,000 | 1,990 | 1,100 |
| 2005-01-28 | 1,110,000 | 1,110,000 | 1,090,000 | 1,110,000 | 2,322 | 1,110 |
| 2005-01-27 | 1,110,000 | 1,110,000 | 1,090,000 | 1,110,000 | 3,140 | 1,110 |
| 2005-01-26 | 1,110,000 | 1,120,000 | 1,100,000 | 1,110,000 | 3,787 | 1,110 |
| 2005-01-25 | 1,080,000 | 1,100,000 | 1,080,000 | 1,100,000 | 3,394 | 1,100 |
| 2005-01-24 | 1,090,000 | 1,090,000 | 1,070,000 | 1,080,000 | 1,722 | 1,080 |
| 2005-01-21 | 1,100,000 | 1,100,000 | 1,080,000 | 1,090,000 | 2,204 | 1,090 |
| 2005-01-20 | 1,100,000 | 1,110,000 | 1,090,000 | 1,090,000 | 2,875 | 1,090 |
| 2005-01-19 | 1,110,000 | 1,120,000 | 1,100,000 | 1,120,000 | 2,529 | 1,120 |
| 2005-01-18 | 1,120,000 | 1,130,000 | 1,090,000 | 1,100,000 | 5,359 | 1,100 |
| 2005-01-17 | 1,100,000 | 1,110,000 | 1,090,000 | 1,100,000 | 5,868 | 1,100 |
| 2005-01-14 | 1,040,000 | 1,080,000 | 1,040,000 | 1,060,000 | 9,119 | 1,060 |
| 2005-01-13 | 1,070,000 | 1,080,000 | 1,020,000 | 1,030,000 | 9,691 | 1,030 |
| 2005-01-12 | 1,100,000 | 1,100,000 | 1,060,000 | 1,070,000 | 8,125 | 1,070 |
| 2005-01-11 | 1,150,000 | 1,160,000 | 1,110,000 | 1,110,000 | 8,875 | 1,110 |
| 2005-01-07 | 1,090,000 | 1,120,000 | 1,090,000 | 1,110,000 | 7,280 | 1,110 |
| 2005-01-06 | 1,100,000 | 1,120,000 | 1,090,000 | 1,090,000 | 9,141 | 1,090 |
| 2005-01-05 | 1,120,000 | 1,120,000 | 1,100,000 | 1,100,000 | 6,811 | 1,100 |
| 2005-01-04 | 1,150,000 | 1,160,000 | 1,120,000 | 1,130,000 | 3,214 | 1,130 |
分割・併合履歴 ： [2012-06-27]1株→200株 [2006-03-28]1株→5株
