2918 わらべや日洋ホールディングス(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 | 1,774 | 1,789 | 1,774 | 1,776 | 24,300 | 1,776 |
| 2005-12-29 | 1,750 | 1,790 | 1,743 | 1,774 | 63,300 | 1,774 |
| 2005-12-28 | 1,759 | 1,762 | 1,732 | 1,741 | 96,000 | 1,741 |
| 2005-12-27 | 1,777 | 1,782 | 1,760 | 1,762 | 86,600 | 1,762 |
| 2005-12-26 | 1,785 | 1,800 | 1,756 | 1,774 | 82,600 | 1,774 |
| 2005-12-22 | 1,801 | 1,806 | 1,791 | 1,792 | 53,600 | 1,792 |
| 2005-12-21 | 1,811 | 1,816 | 1,802 | 1,805 | 74,800 | 1,805 |
| 2005-12-20 | 1,830 | 1,833 | 1,809 | 1,817 | 30,400 | 1,817 |
| 2005-12-19 | 1,812 | 1,835 | 1,811 | 1,824 | 47,200 | 1,824 |
| 2005-12-16 | 1,801 | 1,819 | 1,801 | 1,812 | 66,400 | 1,812 |
| 2005-12-15 | 1,832 | 1,860 | 1,832 | 1,838 | 43,100 | 1,838 |
| 2005-12-14 | 1,857 | 1,862 | 1,838 | 1,845 | 93,700 | 1,845 |
| 2005-12-13 | 1,865 | 1,865 | 1,855 | 1,860 | 51,400 | 1,860 |
| 2005-12-12 | 1,850 | 1,865 | 1,850 | 1,860 | 57,600 | 1,860 |
| 2005-12-09 | 1,850 | 1,858 | 1,843 | 1,850 | 67,900 | 1,850 |
| 2005-12-08 | 1,849 | 1,855 | 1,832 | 1,845 | 44,100 | 1,845 |
| 2005-12-07 | 1,850 | 1,865 | 1,839 | 1,851 | 53,200 | 1,851 |
| 2005-12-06 | 1,865 | 1,865 | 1,836 | 1,837 | 43,200 | 1,837 |
| 2005-12-05 | 1,860 | 1,868 | 1,857 | 1,865 | 63,900 | 1,865 |
| 2005-12-02 | 1,840 | 1,864 | 1,840 | 1,860 | 46,700 | 1,860 |
| 2005-12-01 | 1,855 | 1,855 | 1,830 | 1,850 | 89,200 | 1,850 |
| 2005-11-30 | 1,830 | 1,853 | 1,827 | 1,843 | 67,100 | 1,843 |
| 2005-11-29 | 1,790 | 1,830 | 1,790 | 1,820 | 84,000 | 1,820 |
| 2005-11-28 | 1,814 | 1,816 | 1,782 | 1,788 | 57,100 | 1,788 |
| 2005-11-25 | 1,840 | 1,840 | 1,807 | 1,815 | 38,300 | 1,815 |
| 2005-11-24 | 1,832 | 1,857 | 1,832 | 1,840 | 46,600 | 1,840 |
| 2005-11-22 | 1,828 | 1,866 | 1,825 | 1,862 | 85,200 | 1,862 |
| 2005-11-21 | 1,859 | 1,878 | 1,810 | 1,828 | 68,900 | 1,828 |
| 2005-11-18 | 1,879 | 1,879 | 1,855 | 1,869 | 79,600 | 1,869 |
| 2005-11-17 | 1,867 | 1,877 | 1,843 | 1,863 | 95,100 | 1,863 |
| 2005-11-16 | 1,851 | 1,867 | 1,842 | 1,867 | 68,000 | 1,867 |
| 2005-11-15 | 1,830 | 1,855 | 1,825 | 1,851 | 102,200 | 1,851 |
| 2005-11-14 | 1,805 | 1,832 | 1,796 | 1,827 | 81,500 | 1,827 |
| 2005-11-11 | 1,806 | 1,806 | 1,790 | 1,795 | 48,700 | 1,795 |
| 2005-11-10 | 1,773 | 1,806 | 1,772 | 1,806 | 63,400 | 1,806 |
| 2005-11-09 | 1,781 | 1,790 | 1,772 | 1,772 | 38,000 | 1,772 |
| 2005-11-08 | 1,791 | 1,794 | 1,770 | 1,780 | 57,400 | 1,780 |
| 2005-11-07 | 1,780 | 1,795 | 1,765 | 1,790 | 105,100 | 1,790 |
| 2005-11-04 | 1,700 | 1,755 | 1,700 | 1,742 | 186,200 | 1,742 |
| 2005-11-02 | 1,685 | 1,695 | 1,682 | 1,691 | 92,300 | 1,691 |
| 2005-11-01 | 1,668 | 1,685 | 1,668 | 1,680 | 87,200 | 1,680 |
| 2005-10-31 | 1,663 | 1,671 | 1,660 | 1,664 | 92,900 | 1,664 |
| 2005-10-28 | 1,668 | 1,669 | 1,653 | 1,663 | 68,900 | 1,663 |
| 2005-10-27 | 1,670 | 1,670 | 1,630 | 1,649 | 241,900 | 1,649 |
| 2005-10-26 | 1,650 | 1,680 | 1,650 | 1,670 | 131,900 | 1,670 |
| 2005-10-25 | 1,662 | 1,680 | 1,630 | 1,652 | 115,900 | 1,652 |
| 2005-10-24 | 1,692 | 1,693 | 1,661 | 1,665 | 47,300 | 1,665 |
| 2005-10-21 | 1,698 | 1,698 | 1,650 | 1,694 | 43,600 | 1,694 |
| 2005-10-20 | 1,713 | 1,715 | 1,684 | 1,699 | 57,400 | 1,699 |
| 2005-10-19 | 1,620 | 1,720 | 1,610 | 1,673 | 285,400 | 1,673 |
| 2005-10-18 | 1,745 | 1,747 | 1,738 | 1,740 | 48,300 | 1,740 |
| 2005-10-17 | 1,772 | 1,772 | 1,735 | 1,738 | 51,500 | 1,738 |
| 2005-10-14 | 1,794 | 1,794 | 1,741 | 1,752 | 73,200 | 1,752 |
| 2005-10-13 | 1,758 | 1,795 | 1,746 | 1,795 | 99,100 | 1,795 |
| 2005-10-12 | 1,760 | 1,762 | 1,721 | 1,733 | 77,800 | 1,733 |
| 2005-10-11 | 1,774 | 1,775 | 1,738 | 1,757 | 68,000 | 1,757 |
| 2005-10-07 | 1,782 | 1,790 | 1,771 | 1,773 | 43,500 | 1,773 |
| 2005-10-06 | 1,800 | 1,800 | 1,785 | 1,785 | 55,100 | 1,785 |
| 2005-10-05 | 1,806 | 1,815 | 1,793 | 1,810 | 54,100 | 1,810 |
| 2005-10-04 | 1,800 | 1,810 | 1,782 | 1,804 | 54,000 | 1,804 |
| 2005-10-03 | 1,803 | 1,803 | 1,778 | 1,797 | 78,300 | 1,797 |
| 2005-09-30 | 1,815 | 1,815 | 1,790 | 1,802 | 69,000 | 1,802 |
| 2005-09-29 | 1,815 | 1,825 | 1,801 | 1,815 | 95,500 | 1,815 |
| 2005-09-28 | 1,796 | 1,816 | 1,791 | 1,815 | 99,800 | 1,815 |
| 2005-09-27 | 1,809 | 1,810 | 1,780 | 1,791 | 88,500 | 1,791 |
| 2005-09-26 | 1,749 | 1,814 | 1,748 | 1,814 | 203,900 | 1,814 |
| 2005-09-22 | 1,784 | 1,801 | 1,749 | 1,749 | 253,200 | 1,749 |
| 2005-09-21 | 1,825 | 1,846 | 1,761 | 1,814 | 1,016,400 | 1,814 |
| 2005-09-20 | 1,932 | 2,030 | 1,930 | 2,015 | 267,100 | 2,015 |
| 2005-09-16 | 1,916 | 1,930 | 1,916 | 1,924 | 144,100 | 1,924 |
| 2005-09-15 | 1,895 | 1,924 | 1,891 | 1,915 | 168,300 | 1,915 |
| 2005-09-14 | 1,890 | 1,895 | 1,871 | 1,887 | 125,100 | 1,887 |
| 2005-09-13 | 1,839 | 1,870 | 1,826 | 1,863 | 136,500 | 1,863 |
| 2005-09-12 | 1,820 | 1,829 | 1,805 | 1,826 | 98,700 | 1,826 |
| 2005-09-09 | 1,808 | 1,808 | 1,791 | 1,803 | 101,600 | 1,803 |
| 2005-09-08 | 1,800 | 1,803 | 1,781 | 1,803 | 88,600 | 1,803 |
| 2005-09-07 | 1,856 | 1,872 | 1,785 | 1,805 | 386,900 | 1,805 |
| 2005-09-06 | 1,734 | 1,839 | 1,722 | 1,823 | 356,600 | 1,823 |
| 2005-09-05 | 1,707 | 1,712 | 1,702 | 1,708 | 55,600 | 1,708 |
| 2005-09-02 | 1,706 | 1,713 | 1,700 | 1,700 | 51,500 | 1,700 |
| 2005-09-01 | 1,710 | 1,714 | 1,700 | 1,707 | 81,600 | 1,707 |
| 2005-08-31 | 1,725 | 1,726 | 1,701 | 1,704 | 118,300 | 1,704 |
| 2005-08-30 | 1,750 | 1,750 | 1,712 | 1,726 | 123,400 | 1,726 |
| 2005-08-29 | 1,750 | 1,751 | 1,732 | 1,734 | 139,900 | 1,734 |
| 2005-08-26 | 1,704 | 1,728 | 1,704 | 1,728 | 104,300 | 1,728 |
| 2005-08-25 | 1,701 | 1,710 | 1,700 | 1,703 | 87,200 | 1,703 |
| 2005-08-24 | 1,698 | 1,710 | 1,697 | 1,702 | 78,900 | 1,702 |
| 2005-08-23 | 1,711 | 1,715 | 1,695 | 1,698 | 68,800 | 1,698 |
| 2005-08-22 | 1,710 | 1,725 | 1,708 | 1,711 | 71,500 | 1,711 |
| 2005-08-19 | 1,710 | 1,714 | 1,691 | 1,695 | 56,000 | 1,695 |
| 2005-08-18 | 1,711 | 1,720 | 1,705 | 1,705 | 66,200 | 1,705 |
| 2005-08-17 | 1,730 | 1,736 | 1,704 | 1,712 | 90,200 | 1,712 |
| 2005-08-16 | 1,738 | 1,749 | 1,733 | 1,733 | 37,900 | 1,733 |
| 2005-08-15 | 1,740 | 1,752 | 1,736 | 1,737 | 43,200 | 1,737 |
| 2005-08-12 | 1,761 | 1,769 | 1,733 | 1,736 | 61,000 | 1,736 |
| 2005-08-11 | 1,770 | 1,770 | 1,754 | 1,760 | 44,600 | 1,760 |
| 2005-08-10 | 1,800 | 1,809 | 1,758 | 1,762 | 120,500 | 1,762 |
| 2005-08-09 | 1,740 | 1,789 | 1,737 | 1,787 | 118,000 | 1,787 |
| 2005-08-08 | 1,670 | 1,718 | 1,651 | 1,715 | 60,400 | 1,715 |
| 2005-08-05 | 1,711 | 1,722 | 1,671 | 1,677 | 83,900 | 1,677 |
| 2005-08-04 | 1,753 | 1,753 | 1,702 | 1,707 | 167,900 | 1,707 |
| 2005-08-03 | 1,720 | 1,751 | 1,717 | 1,726 | 139,500 | 1,726 |
| 2005-08-02 | 1,773 | 1,778 | 1,714 | 1,714 | 201,600 | 1,714 |
| 2005-08-01 | 1,795 | 1,798 | 1,776 | 1,776 | 96,600 | 1,776 |
| 2005-07-29 | 1,805 | 1,807 | 1,790 | 1,791 | 109,600 | 1,791 |
| 2005-07-28 | 1,806 | 1,809 | 1,802 | 1,803 | 97,600 | 1,803 |
| 2005-07-27 | 1,821 | 1,824 | 1,805 | 1,805 | 83,500 | 1,805 |
| 2005-07-26 | 1,820 | 1,827 | 1,802 | 1,820 | 103,200 | 1,820 |
| 2005-07-25 | 1,845 | 1,846 | 1,821 | 1,822 | 67,500 | 1,822 |
| 2005-07-22 | 1,841 | 1,854 | 1,826 | 1,836 | 100,300 | 1,836 |
| 2005-07-21 | 1,817 | 1,839 | 1,817 | 1,837 | 97,300 | 1,837 |
| 2005-07-20 | 1,825 | 1,825 | 1,783 | 1,806 | 213,700 | 1,806 |
| 2005-07-19 | 1,840 | 1,840 | 1,820 | 1,822 | 84,400 | 1,822 |
| 2005-07-15 | 1,855 | 1,870 | 1,836 | 1,836 | 117,600 | 1,836 |
| 2005-07-14 | 1,855 | 1,855 | 1,833 | 1,855 | 82,600 | 1,855 |
| 2005-07-13 | 1,876 | 1,876 | 1,836 | 1,855 | 149,900 | 1,855 |
| 2005-07-12 | 1,880 | 1,891 | 1,869 | 1,875 | 95,500 | 1,875 |
| 2005-07-11 | 1,895 | 1,896 | 1,868 | 1,874 | 87,500 | 1,874 |
| 2005-07-08 | 1,885 | 1,895 | 1,865 | 1,878 | 203,100 | 1,878 |
| 2005-07-07 | 1,910 | 1,910 | 1,881 | 1,886 | 110,700 | 1,886 |
| 2005-07-06 | 1,872 | 1,935 | 1,845 | 1,913 | 485,600 | 1,913 |
| 2005-07-05 | 2,000 | 2,010 | 1,972 | 1,986 | 116,500 | 1,986 |
| 2005-07-04 | 2,000 | 2,015 | 1,985 | 2,015 | 43,200 | 2,015 |
| 2005-07-01 | 2,000 | 2,010 | 1,996 | 2,000 | 58,700 | 2,000 |
| 2005-06-30 | 1,971 | 2,000 | 1,970 | 1,998 | 82,000 | 1,998 |
| 2005-06-29 | 1,991 | 1,998 | 1,948 | 1,971 | 151,800 | 1,971 |
| 2005-06-28 | 2,000 | 2,000 | 1,985 | 1,987 | 59,900 | 1,987 |
| 2005-06-27 | 2,020 | 2,020 | 1,980 | 2,010 | 75,400 | 2,010 |
| 2005-06-24 | 2,005 | 2,030 | 1,996 | 2,030 | 111,800 | 2,030 |
| 2005-06-23 | 2,000 | 2,020 | 1,995 | 2,015 | 145,400 | 2,015 |
| 2005-06-22 | 1,978 | 1,997 | 1,965 | 1,995 | 183,000 | 1,995 |
| 2005-06-21 | 1,941 | 1,961 | 1,932 | 1,961 | 102,100 | 1,961 |
| 2005-06-20 | 1,943 | 1,946 | 1,927 | 1,945 | 91,000 | 1,945 |
| 2005-06-17 | 1,933 | 1,938 | 1,915 | 1,925 | 115,200 | 1,925 |
| 2005-06-16 | 1,939 | 1,939 | 1,921 | 1,926 | 131,200 | 1,926 |
| 2005-06-15 | 1,918 | 1,933 | 1,910 | 1,925 | 185,800 | 1,925 |
| 2005-06-14 | 1,907 | 1,907 | 1,896 | 1,905 | 113,200 | 1,905 |
| 2005-06-13 | 1,898 | 1,908 | 1,883 | 1,895 | 178,100 | 1,895 |
| 2005-06-10 | 1,821 | 1,872 | 1,802 | 1,870 | 198,500 | 1,870 |
| 2005-06-09 | 1,881 | 1,882 | 1,827 | 1,834 | 168,300 | 1,834 |
| 2005-06-08 | 1,920 | 1,930 | 1,882 | 1,892 | 159,600 | 1,892 |
| 2005-06-07 | 1,900 | 1,950 | 1,899 | 1,919 | 144,400 | 1,919 |
| 2005-06-06 | 1,965 | 1,970 | 1,921 | 1,924 | 153,000 | 1,924 |
| 2005-06-03 | 1,995 | 2,000 | 1,941 | 1,967 | 162,700 | 1,967 |
| 2005-06-02 | 2,070 | 2,075 | 1,985 | 1,990 | 135,000 | 1,990 |
| 2005-06-01 | 2,075 | 2,090 | 2,060 | 2,070 | 118,700 | 2,070 |
| 2005-05-31 | 2,210 | 2,210 | 2,085 | 2,125 | 209,500 | 2,125 |
| 2005-05-30 | 2,250 | 2,250 | 2,200 | 2,225 | 42,800 | 2,225 |
| 2005-05-27 | 2,230 | 2,240 | 2,210 | 2,235 | 23,200 | 2,235 |
| 2005-05-26 | 2,205 | 2,230 | 2,195 | 2,230 | 28,300 | 2,230 |
| 2005-05-25 | 2,230 | 2,240 | 2,200 | 2,205 | 33,900 | 2,205 |
| 2005-05-24 | 2,280 | 2,280 | 2,225 | 2,230 | 42,200 | 2,230 |
| 2005-05-23 | 2,280 | 2,290 | 2,250 | 2,275 | 78,800 | 2,275 |
| 2005-05-20 | 2,200 | 2,250 | 2,190 | 2,245 | 107,700 | 2,245 |
| 2005-05-19 | 2,190 | 2,195 | 2,180 | 2,195 | 54,600 | 2,195 |
| 2005-05-18 | 2,150 | 2,180 | 2,140 | 2,165 | 97,900 | 2,165 |
| 2005-05-17 | 2,190 | 2,190 | 2,145 | 2,150 | 65,200 | 2,150 |
| 2005-05-16 | 2,145 | 2,190 | 2,145 | 2,170 | 60,300 | 2,170 |
| 2005-05-13 | 2,165 | 2,180 | 2,150 | 2,160 | 64,800 | 2,160 |
| 2005-05-12 | 2,205 | 2,205 | 2,155 | 2,160 | 57,100 | 2,160 |
| 2005-05-11 | 2,180 | 2,225 | 2,170 | 2,190 | 113,700 | 2,190 |
| 2005-05-10 | 2,190 | 2,200 | 2,175 | 2,185 | 115,100 | 2,185 |
| 2005-05-09 | 2,195 | 2,210 | 2,160 | 2,190 | 70,600 | 2,190 |
| 2005-05-06 | 2,190 | 2,195 | 2,180 | 2,195 | 76,400 | 2,195 |
| 2005-05-02 | 2,180 | 2,190 | 2,150 | 2,175 | 109,300 | 2,175 |
| 2005-04-28 | 2,175 | 2,175 | 2,160 | 2,165 | 148,600 | 2,165 |
| 2005-04-27 | 2,130 | 2,185 | 2,100 | 2,155 | 167,500 | 2,155 |
| 2005-04-26 | 2,130 | 2,135 | 2,080 | 2,130 | 54,000 | 2,130 |
| 2005-04-25 | 2,120 | 2,125 | 2,095 | 2,110 | 71,700 | 2,110 |
| 2005-04-22 | 2,105 | 2,120 | 2,075 | 2,090 | 59,700 | 2,090 |
| 2005-04-21 | 2,120 | 2,120 | 2,055 | 2,090 | 57,000 | 2,090 |
| 2005-04-20 | 2,135 | 2,140 | 2,110 | 2,120 | 45,900 | 2,120 |
| 2005-04-19 | 2,130 | 2,135 | 2,100 | 2,115 | 76,600 | 2,115 |
| 2005-04-18 | 2,125 | 2,140 | 2,100 | 2,120 | 202,600 | 2,120 |
| 2005-04-15 | 2,100 | 2,160 | 2,085 | 2,160 | 292,500 | 2,160 |
| 2005-04-14 | 2,025 | 2,105 | 2,025 | 2,105 | 194,800 | 2,105 |
| 2005-04-13 | 2,105 | 2,105 | 2,050 | 2,065 | 90,100 | 2,065 |
| 2005-04-12 | 2,110 | 2,120 | 2,105 | 2,110 | 62,100 | 2,110 |
| 2005-04-11 | 2,130 | 2,130 | 2,110 | 2,120 | 69,500 | 2,120 |
| 2005-04-08 | 2,130 | 2,135 | 2,110 | 2,130 | 103,800 | 2,130 |
| 2005-04-07 | 2,120 | 2,135 | 2,120 | 2,130 | 230,100 | 2,130 |
| 2005-04-06 | 2,105 | 2,115 | 2,100 | 2,115 | 128,100 | 2,115 |
| 2005-04-05 | 2,060 | 2,095 | 2,060 | 2,095 | 72,600 | 2,095 |
| 2005-04-04 | 2,025 | 2,040 | 2,020 | 2,040 | 55,900 | 2,040 |
| 2005-04-01 | 2,070 | 2,070 | 2,010 | 2,030 | 108,500 | 2,030 |
| 2005-03-31 | 2,065 | 2,080 | 2,050 | 2,070 | 114,200 | 2,070 |
| 2005-03-30 | 2,085 | 2,100 | 2,075 | 2,085 | 155,500 | 2,085 |
| 2005-03-29 | 2,110 | 2,110 | 2,075 | 2,075 | 69,600 | 2,075 |
| 2005-03-28 | 2,125 | 2,125 | 2,115 | 2,120 | 74,200 | 2,120 |
| 2005-03-25 | 2,080 | 2,130 | 2,075 | 2,125 | 143,700 | 2,125 |
| 2005-03-24 | 2,110 | 2,115 | 2,095 | 2,100 | 174,800 | 2,100 |
| 2005-03-23 | 2,130 | 2,130 | 2,095 | 2,110 | 287,600 | 2,110 |
| 2005-03-22 | 2,130 | 2,160 | 2,130 | 2,160 | 107,200 | 2,160 |
| 2005-03-18 | 2,175 | 2,180 | 2,145 | 2,165 | 61,400 | 2,165 |
| 2005-03-17 | 2,205 | 2,205 | 2,180 | 2,185 | 41,500 | 2,185 |
| 2005-03-16 | 2,220 | 2,220 | 2,180 | 2,200 | 71,600 | 2,200 |
| 2005-03-15 | 2,205 | 2,220 | 2,200 | 2,220 | 114,700 | 2,220 |
| 2005-03-14 | 2,195 | 2,200 | 2,050 | 2,175 | 271,700 | 2,175 |
| 2005-03-11 | 2,240 | 2,240 | 2,215 | 2,220 | 50,800 | 2,220 |
| 2005-03-10 | 2,250 | 2,255 | 2,225 | 2,225 | 56,000 | 2,225 |
| 2005-03-09 | 2,245 | 2,255 | 2,240 | 2,240 | 62,500 | 2,240 |
| 2005-03-08 | 2,255 | 2,260 | 2,230 | 2,235 | 93,400 | 2,235 |
| 2005-03-07 | 2,260 | 2,260 | 2,230 | 2,240 | 95,100 | 2,240 |
| 2005-03-04 | 2,260 | 2,280 | 2,210 | 2,220 | 143,000 | 2,220 |
| 2005-03-03 | 2,230 | 2,235 | 2,210 | 2,220 | 109,300 | 2,220 |
| 2005-03-02 | 2,265 | 2,265 | 2,180 | 2,235 | 131,600 | 2,235 |
| 2005-03-01 | 2,310 | 2,320 | 2,260 | 2,285 | 91,100 | 2,285 |
| 2005-02-28 | 2,315 | 2,330 | 2,305 | 2,325 | 46,000 | 2,325 |
| 2005-02-25 | 2,350 | 2,365 | 2,325 | 2,350 | 43,500 | 2,350 |
| 2005-02-24 | 2,340 | 2,385 | 2,340 | 2,375 | 28,600 | 2,375 |
| 2005-02-23 | 2,325 | 2,415 | 2,320 | 2,380 | 75,500 | 2,380 |
| 2005-02-22 | 2,320 | 2,385 | 2,245 | 2,335 | 204,900 | 2,335 |
| 2005-02-21 | 2,430 | 2,430 | 2,390 | 2,410 | 22,800 | 2,410 |
| 2005-02-18 | 2,420 | 2,420 | 2,390 | 2,415 | 12,400 | 2,415 |
| 2005-02-17 | 2,445 | 2,445 | 2,375 | 2,425 | 55,900 | 2,425 |
| 2005-02-16 | 2,470 | 2,480 | 2,445 | 2,445 | 17,500 | 2,445 |
| 2005-02-15 | 2,480 | 2,480 | 2,435 | 2,450 | 26,900 | 2,450 |
| 2005-02-14 | 2,495 | 2,495 | 2,450 | 2,455 | 50,800 | 2,455 |
| 2005-02-10 | 2,405 | 2,470 | 2,405 | 2,435 | 56,600 | 2,435 |
| 2005-02-09 | 2,420 | 2,430 | 2,395 | 2,430 | 25,700 | 2,430 |
| 2005-02-08 | 2,420 | 2,450 | 2,420 | 2,425 | 14,800 | 2,425 |
| 2005-02-07 | 2,490 | 2,490 | 2,420 | 2,445 | 33,500 | 2,445 |
| 2005-02-04 | 2,505 | 2,510 | 2,445 | 2,455 | 59,200 | 2,455 |
| 2005-02-03 | 2,490 | 2,505 | 2,460 | 2,505 | 59,100 | 2,505 |
| 2005-02-02 | 2,370 | 2,505 | 2,365 | 2,505 | 128,400 | 2,505 |
| 2005-02-01 | 2,365 | 2,375 | 2,350 | 2,350 | 22,100 | 2,350 |
| 2005-01-31 | 2,290 | 2,370 | 2,290 | 2,355 | 57,700 | 2,355 |
| 2005-01-28 | 2,300 | 2,320 | 2,290 | 2,305 | 28,800 | 2,305 |
| 2005-01-27 | 2,330 | 2,330 | 2,305 | 2,310 | 16,900 | 2,310 |
| 2005-01-26 | 2,330 | 2,345 | 2,300 | 2,325 | 36,100 | 2,325 |
| 2005-01-25 | 2,375 | 2,380 | 2,310 | 2,330 | 47,200 | 2,330 |
| 2005-01-24 | 2,225 | 2,340 | 2,225 | 2,340 | 85,900 | 2,340 |
| 2005-01-21 | 2,230 | 2,255 | 2,225 | 2,235 | 50,800 | 2,235 |
| 2005-01-20 | 2,195 | 2,255 | 2,195 | 2,230 | 57,000 | 2,230 |
| 2005-01-19 | 2,260 | 2,260 | 2,230 | 2,230 | 55,600 | 2,230 |
| 2005-01-18 | 2,215 | 2,265 | 2,205 | 2,230 | 128,300 | 2,230 |
| 2005-01-17 | 2,260 | 2,275 | 2,210 | 2,215 | 200,000 | 2,215 |
| 2005-01-14 | 2,300 | 2,375 | 2,280 | 2,310 | 123,100 | 2,310 |
| 2005-01-13 | 2,395 | 2,400 | 2,370 | 2,380 | 106,000 | 2,380 |
| 2005-01-12 | 2,460 | 2,480 | 2,395 | 2,420 | 223,300 | 2,420 |
| 2005-01-11 | 2,340 | 2,450 | 2,335 | 2,420 | 151,900 | 2,420 |
| 2005-01-07 | 2,190 | 2,340 | 2,190 | 2,285 | 157,000 | 2,285 |
| 2005-01-06 | 2,140 | 2,200 | 2,130 | 2,180 | 66,100 | 2,180 |
| 2005-01-05 | 2,155 | 2,155 | 2,130 | 2,140 | 59,400 | 2,140 |
| 2005-01-04 | 2,080 | 2,185 | 2,075 | 2,160 | 83,600 | 2,160 |
分割・併合履歴 ： [2004-02-24]1株→1.2株
