3421 (株)稲葉製作所 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 | 2,235 | 2,235 | 2,215 | 2,215 | 9,500 | 2,215 |
| 2005-12-29 | 2,245 | 2,260 | 2,220 | 2,240 | 15,000 | 2,240 |
| 2005-12-28 | 2,235 | 2,240 | 2,200 | 2,235 | 12,700 | 2,235 |
| 2005-12-27 | 2,200 | 2,240 | 2,200 | 2,230 | 12,800 | 2,230 |
| 2005-12-26 | 2,185 | 2,265 | 2,160 | 2,255 | 26,900 | 2,255 |
| 2005-12-22 | 2,135 | 2,160 | 2,135 | 2,140 | 14,500 | 2,140 |
| 2005-12-21 | 2,140 | 2,140 | 2,105 | 2,125 | 10,400 | 2,125 |
| 2005-12-20 | 2,115 | 2,135 | 2,100 | 2,130 | 17,600 | 2,130 |
| 2005-12-19 | 2,140 | 2,140 | 2,105 | 2,110 | 12,200 | 2,110 |
| 2005-12-16 | 2,090 | 2,140 | 2,090 | 2,125 | 12,000 | 2,125 |
| 2005-12-15 | 2,100 | 2,115 | 2,080 | 2,090 | 19,400 | 2,090 |
| 2005-12-14 | 2,200 | 2,200 | 2,105 | 2,105 | 24,600 | 2,105 |
| 2005-12-13 | 2,185 | 2,185 | 2,140 | 2,145 | 12,700 | 2,145 |
| 2005-12-12 | 2,145 | 2,160 | 2,120 | 2,155 | 18,200 | 2,155 |
| 2005-12-09 | 2,060 | 2,150 | 2,050 | 2,105 | 39,700 | 2,105 |
| 2005-12-08 | 2,110 | 2,130 | 2,080 | 2,090 | 12,800 | 2,090 |
| 2005-12-07 | 2,120 | 2,150 | 2,070 | 2,080 | 29,100 | 2,080 |
| 2005-12-06 | 2,170 | 2,180 | 2,110 | 2,110 | 23,500 | 2,110 |
| 2005-12-05 | 2,055 | 2,185 | 2,055 | 2,165 | 46,000 | 2,165 |
| 2005-12-02 | 2,030 | 2,050 | 2,030 | 2,050 | 9,900 | 2,050 |
| 2005-12-01 | 2,010 | 2,020 | 2,010 | 2,020 | 5,800 | 2,020 |
| 2005-11-30 | 2,005 | 2,020 | 1,999 | 2,000 | 6,800 | 2,000 |
| 2005-11-29 | 2,020 | 2,020 | 1,996 | 2,010 | 11,800 | 2,010 |
| 2005-11-28 | 2,015 | 2,015 | 1,985 | 1,985 | 19,700 | 1,985 |
| 2005-11-25 | 1,990 | 2,010 | 1,984 | 2,010 | 7,700 | 2,010 |
| 2005-11-24 | 2,020 | 2,020 | 1,980 | 2,000 | 22,400 | 2,000 |
| 2005-11-22 | 2,005 | 2,015 | 1,995 | 2,015 | 14,300 | 2,015 |
| 2005-11-21 | 2,020 | 2,020 | 1,991 | 1,995 | 21,000 | 1,995 |
| 2005-11-18 | 2,015 | 2,015 | 1,990 | 2,000 | 10,200 | 2,000 |
| 2005-11-17 | 1,980 | 2,015 | 1,980 | 2,015 | 26,200 | 2,015 |
| 2005-11-16 | 1,965 | 1,987 | 1,956 | 1,980 | 13,800 | 1,980 |
| 2005-11-15 | 1,975 | 1,981 | 1,960 | 1,966 | 10,000 | 1,966 |
| 2005-11-14 | 1,971 | 1,990 | 1,960 | 1,960 | 16,300 | 1,960 |
| 2005-11-11 | 1,995 | 1,996 | 1,970 | 1,970 | 10,000 | 1,970 |
| 2005-11-10 | 1,980 | 1,995 | 1,968 | 1,995 | 21,100 | 1,995 |
| 2005-11-09 | 1,981 | 1,983 | 1,955 | 1,973 | 13,800 | 1,973 |
| 2005-11-08 | 1,990 | 1,990 | 1,962 | 1,969 | 8,200 | 1,969 |
| 2005-11-07 | 1,970 | 1,990 | 1,960 | 1,986 | 17,600 | 1,986 |
| 2005-11-04 | 1,966 | 1,968 | 1,946 | 1,952 | 25,100 | 1,952 |
| 2005-11-02 | 1,966 | 1,979 | 1,966 | 1,969 | 6,300 | 1,969 |
| 2005-11-01 | 1,995 | 1,995 | 1,961 | 1,961 | 3,000 | 1,961 |
| 2005-10-31 | 1,975 | 1,990 | 1,960 | 1,985 | 19,000 | 1,985 |
| 2005-10-28 | 1,961 | 2,000 | 1,951 | 2,000 | 30,600 | 2,000 |
| 2005-10-27 | 1,958 | 1,958 | 1,933 | 1,949 | 7,300 | 1,949 |
| 2005-10-26 | 1,954 | 1,959 | 1,940 | 1,945 | 11,300 | 1,945 |
| 2005-10-25 | 1,921 | 1,964 | 1,916 | 1,954 | 23,400 | 1,954 |
| 2005-10-24 | 1,940 | 1,948 | 1,906 | 1,921 | 22,000 | 1,921 |
| 2005-10-21 | 1,938 | 1,940 | 1,919 | 1,940 | 10,200 | 1,940 |
| 2005-10-20 | 1,949 | 1,949 | 1,912 | 1,939 | 13,600 | 1,939 |
| 2005-10-19 | 1,929 | 1,929 | 1,901 | 1,924 | 20,800 | 1,924 |
| 2005-10-18 | 1,929 | 1,929 | 1,915 | 1,915 | 10,500 | 1,915 |
| 2005-10-17 | 1,929 | 1,939 | 1,903 | 1,911 | 23,100 | 1,911 |
| 2005-10-14 | 1,902 | 1,930 | 1,902 | 1,921 | 15,900 | 1,921 |
| 2005-10-13 | 1,923 | 1,930 | 1,900 | 1,901 | 9,900 | 1,901 |
| 2005-10-12 | 1,930 | 1,937 | 1,908 | 1,923 | 18,000 | 1,923 |
| 2005-10-11 | 1,898 | 1,918 | 1,881 | 1,900 | 16,300 | 1,900 |
| 2005-10-07 | 1,900 | 1,902 | 1,853 | 1,897 | 15,900 | 1,897 |
| 2005-10-06 | 1,940 | 1,942 | 1,900 | 1,900 | 18,900 | 1,900 |
| 2005-10-05 | 1,949 | 1,960 | 1,930 | 1,940 | 23,800 | 1,940 |
| 2005-10-04 | 1,950 | 1,968 | 1,938 | 1,949 | 13,500 | 1,949 |
| 2005-10-03 | 1,953 | 1,953 | 1,912 | 1,950 | 18,400 | 1,950 |
| 2005-09-30 | 1,966 | 1,968 | 1,921 | 1,923 | 24,700 | 1,923 |
| 2005-09-29 | 1,960 | 1,965 | 1,926 | 1,965 | 11,800 | 1,965 |
| 2005-09-28 | 1,943 | 1,960 | 1,931 | 1,960 | 4,700 | 1,960 |
| 2005-09-27 | 1,980 | 1,980 | 1,942 | 1,942 | 6,400 | 1,942 |
| 2005-09-26 | 1,959 | 1,980 | 1,950 | 1,980 | 19,800 | 1,980 |
| 2005-09-22 | 1,930 | 1,940 | 1,912 | 1,917 | 12,100 | 1,917 |
| 2005-09-21 | 1,951 | 1,951 | 1,907 | 1,930 | 11,900 | 1,930 |
| 2005-09-20 | 1,985 | 1,985 | 1,937 | 1,952 | 19,200 | 1,952 |
| 2005-09-16 | 1,946 | 2,005 | 1,933 | 1,985 | 61,900 | 1,985 |
| 2005-09-15 | 1,920 | 1,974 | 1,920 | 1,950 | 75,000 | 1,950 |
| 2005-09-14 | 1,880 | 1,910 | 1,870 | 1,899 | 41,000 | 1,899 |
| 2005-09-13 | 1,880 | 1,891 | 1,865 | 1,865 | 6,100 | 1,865 |
| 2005-09-12 | 1,900 | 1,900 | 1,870 | 1,876 | 6,500 | 1,876 |
| 2005-09-09 | 1,890 | 1,900 | 1,876 | 1,900 | 52,700 | 1,900 |
| 2005-09-08 | 1,838 | 1,872 | 1,838 | 1,871 | 13,900 | 1,871 |
| 2005-09-07 | 1,853 | 1,861 | 1,836 | 1,837 | 5,200 | 1,837 |
| 2005-09-06 | 1,889 | 1,900 | 1,845 | 1,845 | 10,100 | 1,845 |
| 2005-09-05 | 1,850 | 1,889 | 1,834 | 1,876 | 17,000 | 1,876 |
| 2005-09-02 | 1,827 | 1,860 | 1,825 | 1,856 | 13,300 | 1,856 |
| 2005-09-01 | 1,840 | 1,840 | 1,811 | 1,820 | 19,600 | 1,820 |
| 2005-08-31 | 1,830 | 1,840 | 1,823 | 1,838 | 8,200 | 1,838 |
| 2005-08-30 | 1,811 | 1,829 | 1,811 | 1,822 | 8,900 | 1,822 |
| 2005-08-29 | 1,840 | 1,840 | 1,810 | 1,810 | 10,300 | 1,810 |
| 2005-08-26 | 1,837 | 1,845 | 1,837 | 1,839 | 7,700 | 1,839 |
| 2005-08-25 | 1,854 | 1,857 | 1,821 | 1,833 | 21,300 | 1,833 |
| 2005-08-24 | 1,860 | 1,885 | 1,850 | 1,878 | 10,200 | 1,878 |
| 2005-08-23 | 1,842 | 1,870 | 1,842 | 1,860 | 7,400 | 1,860 |
| 2005-08-22 | 1,850 | 1,850 | 1,835 | 1,841 | 7,000 | 1,841 |
| 2005-08-19 | 1,850 | 1,860 | 1,830 | 1,850 | 10,700 | 1,850 |
| 2005-08-18 | 1,874 | 1,874 | 1,845 | 1,860 | 6,400 | 1,860 |
| 2005-08-17 | 1,889 | 1,889 | 1,871 | 1,874 | 11,300 | 1,874 |
| 2005-08-16 | 1,874 | 1,888 | 1,874 | 1,875 | 5,200 | 1,875 |
| 2005-08-15 | 1,881 | 1,896 | 1,871 | 1,873 | 11,400 | 1,873 |
| 2005-08-12 | 1,910 | 1,910 | 1,901 | 1,908 | 12,600 | 1,908 |
| 2005-08-11 | 1,900 | 1,915 | 1,888 | 1,908 | 16,800 | 1,908 |
| 2005-08-10 | 1,847 | 1,880 | 1,836 | 1,880 | 14,600 | 1,880 |
| 2005-08-09 | 1,830 | 1,839 | 1,830 | 1,834 | 7,100 | 1,834 |
| 2005-08-08 | 1,790 | 1,819 | 1,782 | 1,818 | 10,400 | 1,818 |
| 2005-08-05 | 1,819 | 1,848 | 1,801 | 1,801 | 8,300 | 1,801 |
| 2005-08-04 | 1,825 | 1,860 | 1,818 | 1,827 | 12,100 | 1,827 |
| 2005-08-03 | 1,830 | 1,841 | 1,820 | 1,831 | 10,600 | 1,831 |
| 2005-08-02 | 1,870 | 1,870 | 1,846 | 1,859 | 16,000 | 1,859 |
| 2005-08-01 | 1,900 | 1,900 | 1,873 | 1,873 | 25,900 | 1,873 |
| 2005-07-29 | 1,897 | 1,904 | 1,897 | 1,899 | 23,300 | 1,899 |
| 2005-07-28 | 1,895 | 1,901 | 1,895 | 1,899 | 26,200 | 1,899 |
| 2005-07-27 | 1,900 | 1,908 | 1,890 | 1,901 | 53,300 | 1,901 |
| 2005-07-26 | 1,880 | 1,914 | 1,869 | 1,908 | 49,600 | 1,908 |
| 2005-07-25 | 1,965 | 1,977 | 1,946 | 1,956 | 80,500 | 1,956 |
| 2005-07-22 | 1,932 | 1,940 | 1,930 | 1,938 | 24,100 | 1,938 |
| 2005-07-21 | 1,922 | 1,945 | 1,922 | 1,935 | 17,700 | 1,935 |
| 2005-07-20 | 1,950 | 1,969 | 1,913 | 1,918 | 53,300 | 1,918 |
| 2005-07-19 | 1,980 | 1,982 | 1,970 | 1,977 | 28,800 | 1,977 |
| 2005-07-15 | 1,989 | 1,989 | 1,982 | 1,982 | 23,300 | 1,982 |
| 2005-07-14 | 1,964 | 1,990 | 1,964 | 1,976 | 35,400 | 1,976 |
| 2005-07-13 | 1,950 | 1,962 | 1,948 | 1,962 | 22,400 | 1,962 |
| 2005-07-12 | 1,945 | 1,949 | 1,940 | 1,946 | 21,200 | 1,946 |
| 2005-07-11 | 1,930 | 1,943 | 1,930 | 1,939 | 16,400 | 1,939 |
| 2005-07-08 | 1,922 | 1,930 | 1,920 | 1,926 | 14,500 | 1,926 |
| 2005-07-07 | 1,929 | 1,930 | 1,920 | 1,923 | 14,800 | 1,923 |
| 2005-07-06 | 1,916 | 1,925 | 1,914 | 1,923 | 17,100 | 1,923 |
| 2005-07-05 | 1,900 | 1,916 | 1,898 | 1,905 | 26,700 | 1,905 |
| 2005-07-04 | 1,899 | 1,900 | 1,890 | 1,898 | 18,100 | 1,898 |
| 2005-07-01 | 1,877 | 1,896 | 1,873 | 1,885 | 11,900 | 1,885 |
| 2005-06-30 | 1,873 | 1,875 | 1,867 | 1,870 | 13,500 | 1,870 |
| 2005-06-29 | 1,870 | 1,870 | 1,850 | 1,869 | 28,200 | 1,869 |
| 2005-06-28 | 1,863 | 1,870 | 1,861 | 1,870 | 10,300 | 1,870 |
| 2005-06-27 | 1,855 | 1,864 | 1,850 | 1,860 | 14,000 | 1,860 |
| 2005-06-24 | 1,845 | 1,855 | 1,842 | 1,855 | 10,700 | 1,855 |
| 2005-06-23 | 1,848 | 1,850 | 1,846 | 1,846 | 7,100 | 1,846 |
| 2005-06-22 | 1,841 | 1,847 | 1,834 | 1,847 | 9,400 | 1,847 |
| 2005-06-21 | 1,825 | 1,846 | 1,825 | 1,840 | 15,000 | 1,840 |
| 2005-06-20 | 1,834 | 1,839 | 1,821 | 1,839 | 11,200 | 1,839 |
| 2005-06-17 | 1,821 | 1,833 | 1,818 | 1,820 | 14,800 | 1,820 |
| 2005-06-16 | 1,819 | 1,828 | 1,815 | 1,820 | 7,200 | 1,820 |
| 2005-06-15 | 1,820 | 1,823 | 1,815 | 1,817 | 11,900 | 1,817 |
| 2005-06-14 | 1,816 | 1,817 | 1,814 | 1,816 | 4,400 | 1,816 |
| 2005-06-13 | 1,805 | 1,820 | 1,805 | 1,814 | 7,900 | 1,814 |
| 2005-06-10 | 1,800 | 1,805 | 1,797 | 1,803 | 15,800 | 1,803 |
| 2005-06-09 | 1,800 | 1,800 | 1,792 | 1,794 | 6,200 | 1,794 |
| 2005-06-08 | 1,792 | 1,800 | 1,790 | 1,793 | 6,400 | 1,793 |
| 2005-06-07 | 1,785 | 1,798 | 1,784 | 1,794 | 4,900 | 1,794 |
| 2005-06-06 | 1,790 | 1,798 | 1,783 | 1,784 | 13,400 | 1,784 |
| 2005-06-03 | 1,800 | 1,800 | 1,794 | 1,795 | 5,600 | 1,795 |
| 2005-06-02 | 1,803 | 1,810 | 1,796 | 1,800 | 8,300 | 1,800 |
| 2005-06-01 | 1,800 | 1,814 | 1,800 | 1,803 | 16,600 | 1,803 |
| 2005-05-31 | 1,800 | 1,810 | 1,796 | 1,805 | 9,500 | 1,805 |
| 2005-05-30 | 1,780 | 1,800 | 1,780 | 1,799 | 8,000 | 1,799 |
| 2005-05-27 | 1,784 | 1,799 | 1,776 | 1,776 | 2,400 | 1,776 |
| 2005-05-26 | 1,775 | 1,780 | 1,768 | 1,768 | 4,600 | 1,768 |
| 2005-05-25 | 1,778 | 1,780 | 1,760 | 1,760 | 9,000 | 1,760 |
| 2005-05-24 | 1,780 | 1,795 | 1,774 | 1,775 | 10,000 | 1,775 |
| 2005-05-23 | 1,775 | 1,795 | 1,773 | 1,779 | 5,200 | 1,779 |
| 2005-05-20 | 1,772 | 1,785 | 1,771 | 1,774 | 3,400 | 1,774 |
| 2005-05-19 | 1,776 | 1,783 | 1,767 | 1,771 | 7,100 | 1,771 |
| 2005-05-18 | 1,771 | 1,787 | 1,767 | 1,775 | 5,700 | 1,775 |
| 2005-05-17 | 1,804 | 1,804 | 1,764 | 1,780 | 8,100 | 1,780 |
| 2005-05-16 | 1,805 | 1,805 | 1,800 | 1,802 | 7,000 | 1,802 |
| 2005-05-13 | 1,801 | 1,804 | 1,799 | 1,802 | 4,600 | 1,802 |
| 2005-05-12 | 1,804 | 1,804 | 1,798 | 1,800 | 2,800 | 1,800 |
| 2005-05-11 | 1,795 | 1,804 | 1,795 | 1,798 | 3,800 | 1,798 |
| 2005-05-10 | 1,805 | 1,805 | 1,793 | 1,803 | 6,500 | 1,803 |
| 2005-05-09 | 1,800 | 1,800 | 1,785 | 1,795 | 6,400 | 1,795 |
| 2005-05-06 | 1,780 | 1,796 | 1,780 | 1,789 | 4,000 | 1,789 |
| 2005-05-02 | 1,765 | 1,778 | 1,760 | 1,772 | 5,900 | 1,772 |
| 2005-04-28 | 1,760 | 1,766 | 1,745 | 1,747 | 12,900 | 1,747 |
| 2005-04-27 | 1,761 | 1,766 | 1,754 | 1,766 | 2,800 | 1,766 |
| 2005-04-26 | 1,775 | 1,775 | 1,757 | 1,760 | 4,500 | 1,760 |
| 2005-04-25 | 1,753 | 1,765 | 1,747 | 1,754 | 3,300 | 1,754 |
| 2005-04-22 | 1,750 | 1,769 | 1,737 | 1,767 | 8,900 | 1,767 |
| 2005-04-21 | 1,730 | 1,744 | 1,711 | 1,720 | 19,700 | 1,720 |
| 2005-04-20 | 1,720 | 1,746 | 1,720 | 1,743 | 11,300 | 1,743 |
| 2005-04-19 | 1,742 | 1,767 | 1,693 | 1,700 | 40,300 | 1,700 |
| 2005-04-18 | 1,778 | 1,778 | 1,740 | 1,740 | 17,400 | 1,740 |
| 2005-04-15 | 1,816 | 1,816 | 1,780 | 1,782 | 12,100 | 1,782 |
| 2005-04-14 | 1,830 | 1,830 | 1,792 | 1,804 | 8,600 | 1,804 |
| 2005-04-13 | 1,802 | 1,828 | 1,801 | 1,828 | 3,700 | 1,828 |
| 2005-04-12 | 1,802 | 1,818 | 1,801 | 1,801 | 4,500 | 1,801 |
| 2005-04-11 | 1,822 | 1,822 | 1,810 | 1,810 | 5,400 | 1,810 |
| 2005-04-08 | 1,830 | 1,837 | 1,819 | 1,822 | 10,000 | 1,822 |
| 2005-04-07 | 1,815 | 1,830 | 1,806 | 1,829 | 11,100 | 1,829 |
| 2005-04-06 | 1,805 | 1,810 | 1,796 | 1,810 | 4,000 | 1,810 |
| 2005-04-05 | 1,797 | 1,806 | 1,797 | 1,806 | 10,800 | 1,806 |
| 2005-04-04 | 1,798 | 1,798 | 1,785 | 1,798 | 4,800 | 1,798 |
| 2005-04-01 | 1,771 | 1,796 | 1,770 | 1,796 | 3,900 | 1,796 |
| 2005-03-31 | 1,761 | 1,790 | 1,761 | 1,772 | 9,700 | 1,772 |
| 2005-03-30 | 1,785 | 1,786 | 1,757 | 1,778 | 4,100 | 1,778 |
| 2005-03-29 | 1,786 | 1,786 | 1,751 | 1,756 | 6,900 | 1,756 |
| 2005-03-28 | 1,769 | 1,780 | 1,740 | 1,745 | 11,900 | 1,745 |
| 2005-03-25 | 1,777 | 1,780 | 1,760 | 1,780 | 8,000 | 1,780 |
| 2005-03-24 | 1,783 | 1,799 | 1,756 | 1,756 | 13,300 | 1,756 |
| 2005-03-23 | 1,799 | 1,799 | 1,782 | 1,783 | 6,400 | 1,783 |
| 2005-03-22 | 1,799 | 1,807 | 1,796 | 1,800 | 17,700 | 1,800 |
| 2005-03-18 | 1,790 | 1,799 | 1,787 | 1,799 | 3,800 | 1,799 |
| 2005-03-17 | 1,793 | 1,799 | 1,790 | 1,791 | 7,400 | 1,791 |
| 2005-03-16 | 1,795 | 1,795 | 1,790 | 1,794 | 5,900 | 1,794 |
| 2005-03-15 | 1,799 | 1,799 | 1,794 | 1,794 | 8,200 | 1,794 |
| 2005-03-14 | 1,796 | 1,800 | 1,787 | 1,787 | 13,400 | 1,787 |
| 2005-03-11 | 1,800 | 1,800 | 1,786 | 1,786 | 25,400 | 1,786 |
| 2005-03-10 | 1,788 | 1,795 | 1,783 | 1,784 | 3,400 | 1,784 |
| 2005-03-09 | 1,792 | 1,796 | 1,785 | 1,785 | 2,900 | 1,785 |
| 2005-03-08 | 1,790 | 1,791 | 1,786 | 1,787 | 3,300 | 1,787 |
| 2005-03-07 | 1,787 | 1,790 | 1,786 | 1,790 | 5,600 | 1,790 |
| 2005-03-04 | 1,777 | 1,787 | 1,777 | 1,787 | 2,900 | 1,787 |
| 2005-03-03 | 1,794 | 1,794 | 1,780 | 1,786 | 5,000 | 1,786 |
| 2005-03-02 | 1,780 | 1,799 | 1,780 | 1,785 | 5,500 | 1,785 |
| 2005-03-01 | 1,785 | 1,786 | 1,775 | 1,786 | 8,700 | 1,786 |
| 2005-02-28 | 1,770 | 1,770 | 1,755 | 1,770 | 5,100 | 1,770 |
| 2005-02-25 | 1,752 | 1,780 | 1,745 | 1,757 | 6,100 | 1,757 |
| 2005-02-24 | 1,774 | 1,774 | 1,750 | 1,767 | 3,200 | 1,767 |
| 2005-02-23 | 1,745 | 1,766 | 1,741 | 1,751 | 4,600 | 1,751 |
| 2005-02-22 | 1,777 | 1,794 | 1,760 | 1,765 | 5,900 | 1,765 |
| 2005-02-21 | 1,770 | 1,783 | 1,770 | 1,776 | 2,700 | 1,776 |
| 2005-02-18 | 1,780 | 1,797 | 1,762 | 1,771 | 1,200 | 1,771 |
| 2005-02-17 | 1,799 | 1,799 | 1,780 | 1,780 | 1,800 | 1,780 |
| 2005-02-16 | 1,800 | 1,800 | 1,780 | 1,780 | 2,900 | 1,780 |
| 2005-02-15 | 1,789 | 1,795 | 1,789 | 1,795 | 3,800 | 1,795 |
| 2005-02-14 | 1,800 | 1,800 | 1,760 | 1,787 | 9,400 | 1,787 |
| 2005-02-10 | 1,798 | 1,798 | 1,777 | 1,777 | 4,400 | 1,777 |
| 2005-02-09 | 1,800 | 1,809 | 1,792 | 1,806 | 10,700 | 1,806 |
| 2005-02-08 | 1,794 | 1,819 | 1,770 | 1,772 | 8,400 | 1,772 |
| 2005-02-07 | 1,759 | 1,823 | 1,712 | 1,800 | 17,600 | 1,800 |
| 2005-02-04 | 1,740 | 1,840 | 1,720 | 1,830 | 37,200 | 1,830 |
| 2005-02-03 | 1,747 | 1,748 | 1,715 | 1,748 | 8,800 | 1,748 |
| 2005-02-02 | 1,730 | 1,740 | 1,711 | 1,740 | 8,000 | 1,740 |
| 2005-02-01 | 1,720 | 1,720 | 1,715 | 1,716 | 4,000 | 1,716 |
| 2005-01-31 | 1,705 | 1,737 | 1,705 | 1,720 | 12,300 | 1,720 |
| 2005-01-28 | 1,715 | 1,725 | 1,703 | 1,711 | 9,000 | 1,711 |
| 2005-01-27 | 1,725 | 1,725 | 1,712 | 1,712 | 5,700 | 1,712 |
| 2005-01-26 | 1,716 | 1,735 | 1,716 | 1,726 | 9,600 | 1,726 |
| 2005-01-25 | 1,762 | 1,762 | 1,746 | 1,750 | 16,100 | 1,750 |
| 2005-01-24 | 1,761 | 1,765 | 1,756 | 1,761 | 7,300 | 1,761 |
| 2005-01-21 | 1,767 | 1,767 | 1,755 | 1,761 | 3,900 | 1,761 |
| 2005-01-20 | 1,762 | 1,767 | 1,757 | 1,760 | 6,600 | 1,760 |
| 2005-01-19 | 1,768 | 1,771 | 1,761 | 1,762 | 4,200 | 1,762 |
| 2005-01-18 | 1,770 | 1,774 | 1,760 | 1,768 | 8,600 | 1,768 |
| 2005-01-17 | 1,765 | 1,775 | 1,755 | 1,760 | 8,400 | 1,760 |
| 2005-01-14 | 1,752 | 1,760 | 1,748 | 1,755 | 12,100 | 1,755 |
| 2005-01-13 | 1,757 | 1,760 | 1,750 | 1,752 | 6,400 | 1,752 |
| 2005-01-12 | 1,759 | 1,759 | 1,741 | 1,758 | 9,000 | 1,758 |
| 2005-01-11 | 1,730 | 1,759 | 1,730 | 1,759 | 14,000 | 1,759 |
| 2005-01-07 | 1,727 | 1,736 | 1,723 | 1,729 | 22,600 | 1,729 |
| 2005-01-06 | 1,725 | 1,734 | 1,725 | 1,727 | 6,100 | 1,727 |
| 2005-01-05 | 1,732 | 1,732 | 1,722 | 1,725 | 6,300 | 1,725 |
| 2005-01-04 | 1,721 | 1,730 | 1,713 | 1,730 | 2,000 | 1,730 |
分割・併合履歴 ： [1998-07-28]1株→1.2株
