3571 (株)ソトー 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 | 1,835 | 1,850 | 1,835 | 1,838 | 75,000 | 1,838 |
| 2005-12-29 | 1,816 | 1,835 | 1,816 | 1,835 | 51,000 | 1,835 |
| 2005-12-28 | 1,800 | 1,810 | 1,800 | 1,810 | 43,000 | 1,810 |
| 2005-12-27 | 1,800 | 1,803 | 1,795 | 1,795 | 45,000 | 1,795 |
| 2005-12-26 | 1,800 | 1,802 | 1,795 | 1,795 | 58,000 | 1,795 |
| 2005-12-22 | 1,800 | 1,804 | 1,791 | 1,797 | 66,000 | 1,797 |
| 2005-12-21 | 1,806 | 1,807 | 1,795 | 1,799 | 96,000 | 1,799 |
| 2005-12-20 | 1,782 | 1,830 | 1,782 | 1,806 | 92,000 | 1,806 |
| 2005-12-19 | 1,781 | 1,788 | 1,778 | 1,782 | 69,000 | 1,782 |
| 2005-12-16 | 1,780 | 1,784 | 1,775 | 1,779 | 63,000 | 1,779 |
| 2005-12-15 | 1,777 | 1,779 | 1,774 | 1,778 | 28,000 | 1,778 |
| 2005-12-14 | 1,776 | 1,778 | 1,773 | 1,777 | 38,000 | 1,777 |
| 2005-12-13 | 1,780 | 1,780 | 1,772 | 1,774 | 50,000 | 1,774 |
| 2005-12-12 | 1,780 | 1,781 | 1,777 | 1,777 | 48,000 | 1,777 |
| 2005-12-09 | 1,751 | 1,774 | 1,748 | 1,773 | 75,000 | 1,773 |
| 2005-12-08 | 1,752 | 1,755 | 1,749 | 1,749 | 53,000 | 1,749 |
| 2005-12-07 | 1,756 | 1,756 | 1,746 | 1,752 | 80,000 | 1,752 |
| 2005-12-06 | 1,760 | 1,761 | 1,755 | 1,758 | 58,000 | 1,758 |
| 2005-12-05 | 1,755 | 1,760 | 1,751 | 1,760 | 86,000 | 1,760 |
| 2005-12-02 | 1,754 | 1,757 | 1,751 | 1,754 | 48,000 | 1,754 |
| 2005-12-01 | 1,754 | 1,755 | 1,752 | 1,752 | 44,000 | 1,752 |
| 2005-11-30 | 1,761 | 1,765 | 1,755 | 1,755 | 52,000 | 1,755 |
| 2005-11-29 | 1,771 | 1,779 | 1,760 | 1,765 | 61,000 | 1,765 |
| 2005-11-28 | 1,760 | 1,775 | 1,755 | 1,775 | 44,000 | 1,775 |
| 2005-11-25 | 1,759 | 1,760 | 1,753 | 1,759 | 32,000 | 1,759 |
| 2005-11-24 | 1,758 | 1,760 | 1,752 | 1,760 | 35,000 | 1,760 |
| 2005-11-22 | 1,760 | 1,760 | 1,751 | 1,758 | 33,000 | 1,758 |
| 2005-11-21 | 1,762 | 1,762 | 1,751 | 1,760 | 52,000 | 1,760 |
| 2005-11-18 | 1,751 | 1,763 | 1,745 | 1,763 | 34,000 | 1,763 |
| 2005-11-17 | 1,740 | 1,750 | 1,740 | 1,745 | 24,000 | 1,745 |
| 2005-11-16 | 1,747 | 1,747 | 1,736 | 1,740 | 19,000 | 1,740 |
| 2005-11-15 | 1,746 | 1,756 | 1,736 | 1,742 | 33,000 | 1,742 |
| 2005-11-14 | 1,732 | 1,757 | 1,732 | 1,742 | 17,000 | 1,742 |
| 2005-11-11 | 1,720 | 1,731 | 1,717 | 1,728 | 24,000 | 1,728 |
| 2005-11-10 | 1,761 | 1,761 | 1,730 | 1,730 | 60,000 | 1,730 |
| 2005-11-09 | 1,769 | 1,769 | 1,760 | 1,762 | 26,000 | 1,762 |
| 2005-11-08 | 1,775 | 1,775 | 1,760 | 1,770 | 63,000 | 1,770 |
| 2005-11-07 | 1,775 | 1,784 | 1,773 | 1,774 | 60,000 | 1,774 |
| 2005-11-04 | 1,770 | 1,775 | 1,765 | 1,774 | 73,000 | 1,774 |
| 2005-11-02 | 1,730 | 1,758 | 1,716 | 1,750 | 69,000 | 1,750 |
| 2005-11-01 | 1,700 | 1,715 | 1,698 | 1,700 | 30,000 | 1,700 |
| 2005-10-31 | 1,673 | 1,698 | 1,673 | 1,698 | 64,000 | 1,698 |
| 2005-10-28 | 1,660 | 1,665 | 1,650 | 1,665 | 135,000 | 1,665 |
| 2005-10-27 | 1,701 | 1,701 | 1,652 | 1,674 | 174,000 | 1,674 |
| 2005-10-26 | 1,743 | 1,745 | 1,716 | 1,719 | 63,000 | 1,719 |
| 2005-10-25 | 1,760 | 1,760 | 1,745 | 1,746 | 44,000 | 1,746 |
| 2005-10-24 | 1,766 | 1,766 | 1,745 | 1,758 | 44,000 | 1,758 |
| 2005-10-21 | 1,760 | 1,770 | 1,745 | 1,770 | 99,000 | 1,770 |
| 2005-10-20 | 1,761 | 1,767 | 1,758 | 1,767 | 50,000 | 1,767 |
| 2005-10-19 | 1,780 | 1,780 | 1,762 | 1,768 | 43,000 | 1,768 |
| 2005-10-18 | 1,793 | 1,793 | 1,780 | 1,789 | 40,000 | 1,789 |
| 2005-10-17 | 1,808 | 1,810 | 1,791 | 1,793 | 58,000 | 1,793 |
| 2005-10-14 | 1,818 | 1,818 | 1,803 | 1,810 | 30,000 | 1,810 |
| 2005-10-13 | 1,810 | 1,822 | 1,803 | 1,818 | 37,000 | 1,818 |
| 2005-10-12 | 1,834 | 1,834 | 1,816 | 1,822 | 66,000 | 1,822 |
| 2005-10-11 | 1,835 | 1,845 | 1,831 | 1,834 | 30,000 | 1,834 |
| 2005-10-07 | 1,824 | 1,830 | 1,820 | 1,830 | 30,000 | 1,830 |
| 2005-10-06 | 1,835 | 1,835 | 1,820 | 1,826 | 53,000 | 1,826 |
| 2005-10-05 | 1,849 | 1,850 | 1,831 | 1,838 | 93,000 | 1,838 |
| 2005-10-04 | 1,807 | 1,845 | 1,806 | 1,839 | 68,000 | 1,839 |
| 2005-10-03 | 1,755 | 1,800 | 1,755 | 1,780 | 104,000 | 1,780 |
| 2005-09-30 | 1,753 | 1,760 | 1,743 | 1,754 | 147,000 | 1,754 |
| 2005-09-29 | 1,800 | 1,802 | 1,763 | 1,770 | 226,000 | 1,770 |
| 2005-09-28 | 1,857 | 1,868 | 1,803 | 1,808 | 210,000 | 1,808 |
| 2005-09-27 | 1,806 | 1,895 | 1,801 | 1,859 | 351,000 | 1,859 |
| 2005-09-26 | 1,980 | 1,988 | 1,960 | 1,971 | 352,000 | 1,971 |
| 2005-09-22 | 2,000 | 2,000 | 1,960 | 1,990 | 291,000 | 1,990 |
| 2005-09-21 | 2,005 | 2,010 | 2,000 | 2,005 | 206,000 | 2,005 |
| 2005-09-20 | 2,010 | 2,015 | 2,005 | 2,005 | 154,000 | 2,005 |
| 2005-09-16 | 2,010 | 2,015 | 2,005 | 2,010 | 133,000 | 2,010 |
| 2005-09-15 | 2,000 | 2,010 | 2,000 | 2,010 | 47,000 | 2,010 |
| 2005-09-14 | 2,000 | 2,010 | 2,000 | 2,000 | 120,000 | 2,000 |
| 2005-09-13 | 2,000 | 2,010 | 2,000 | 2,010 | 69,000 | 2,010 |
| 2005-09-12 | 2,000 | 2,005 | 1,999 | 1,999 | 112,000 | 1,999 |
| 2005-09-09 | 1,999 | 1,999 | 1,995 | 1,999 | 54,000 | 1,999 |
| 2005-09-08 | 2,005 | 2,010 | 1,995 | 1,995 | 53,000 | 1,995 |
| 2005-09-07 | 2,015 | 2,020 | 2,000 | 2,000 | 65,000 | 2,000 |
| 2005-09-06 | 2,015 | 2,020 | 2,005 | 2,020 | 119,000 | 2,020 |
| 2005-09-05 | 2,020 | 2,020 | 2,010 | 2,015 | 93,000 | 2,015 |
| 2005-09-02 | 2,005 | 2,020 | 2,005 | 2,010 | 56,000 | 2,010 |
| 2005-09-01 | 2,005 | 2,015 | 2,000 | 2,010 | 63,000 | 2,010 |
| 2005-08-31 | 2,000 | 2,005 | 2,000 | 2,005 | 40,000 | 2,005 |
| 2005-08-30 | 2,000 | 2,005 | 1,995 | 2,005 | 79,000 | 2,005 |
| 2005-08-29 | 1,990 | 2,000 | 1,990 | 1,999 | 60,000 | 1,999 |
| 2005-08-26 | 1,987 | 1,992 | 1,986 | 1,988 | 39,000 | 1,988 |
| 2005-08-25 | 1,987 | 1,988 | 1,981 | 1,988 | 28,000 | 1,988 |
| 2005-08-24 | 1,987 | 1,987 | 1,983 | 1,986 | 19,000 | 1,986 |
| 2005-08-23 | 1,984 | 1,987 | 1,982 | 1,983 | 34,000 | 1,983 |
| 2005-08-22 | 1,982 | 1,983 | 1,981 | 1,983 | 19,000 | 1,983 |
| 2005-08-19 | 1,980 | 1,984 | 1,977 | 1,983 | 24,000 | 1,983 |
| 2005-08-18 | 1,980 | 1,987 | 1,980 | 1,980 | 17,000 | 1,980 |
| 2005-08-17 | 1,988 | 1,988 | 1,972 | 1,976 | 56,000 | 1,976 |
| 2005-08-16 | 1,983 | 1,988 | 1,979 | 1,988 | 20,000 | 1,988 |
| 2005-08-15 | 1,985 | 1,985 | 1,980 | 1,984 | 23,000 | 1,984 |
| 2005-08-12 | 1,980 | 1,985 | 1,977 | 1,980 | 44,000 | 1,980 |
| 2005-08-11 | 1,973 | 1,980 | 1,973 | 1,980 | 44,000 | 1,980 |
| 2005-08-10 | 1,971 | 1,979 | 1,971 | 1,975 | 42,000 | 1,975 |
| 2005-08-09 | 1,955 | 1,971 | 1,955 | 1,964 | 15,000 | 1,964 |
| 2005-08-08 | 1,957 | 1,968 | 1,948 | 1,968 | 65,000 | 1,968 |
| 2005-08-05 | 1,968 | 1,972 | 1,964 | 1,964 | 34,000 | 1,964 |
| 2005-08-04 | 1,966 | 1,970 | 1,964 | 1,964 | 55,000 | 1,964 |
| 2005-08-03 | 1,978 | 1,978 | 1,966 | 1,968 | 29,000 | 1,968 |
| 2005-08-02 | 1,972 | 1,979 | 1,971 | 1,977 | 27,000 | 1,977 |
| 2005-08-01 | 1,975 | 1,980 | 1,970 | 1,970 | 40,000 | 1,970 |
| 2005-07-29 | 1,976 | 1,977 | 1,970 | 1,970 | 19,000 | 1,970 |
| 2005-07-28 | 1,964 | 1,978 | 1,963 | 1,976 | 41,000 | 1,976 |
| 2005-07-27 | 1,958 | 1,965 | 1,958 | 1,964 | 23,000 | 1,964 |
| 2005-07-26 | 1,962 | 1,964 | 1,955 | 1,960 | 20,000 | 1,960 |
| 2005-07-25 | 1,950 | 1,965 | 1,950 | 1,961 | 42,000 | 1,961 |
| 2005-07-22 | 1,964 | 1,964 | 1,955 | 1,962 | 19,000 | 1,962 |
| 2005-07-21 | 1,961 | 1,969 | 1,959 | 1,962 | 28,000 | 1,962 |
| 2005-07-20 | 1,955 | 1,968 | 1,953 | 1,959 | 50,000 | 1,959 |
| 2005-07-19 | 1,954 | 1,955 | 1,945 | 1,955 | 24,000 | 1,955 |
| 2005-07-15 | 1,950 | 1,955 | 1,948 | 1,948 | 11,000 | 1,948 |
| 2005-07-14 | 1,940 | 1,955 | 1,940 | 1,955 | 17,000 | 1,955 |
| 2005-07-13 | 1,946 | 1,946 | 1,941 | 1,941 | 24,000 | 1,941 |
| 2005-07-12 | 1,951 | 1,959 | 1,945 | 1,946 | 36,000 | 1,946 |
| 2005-07-11 | 1,955 | 1,955 | 1,945 | 1,952 | 27,000 | 1,952 |
| 2005-07-08 | 1,959 | 1,961 | 1,955 | 1,955 | 30,000 | 1,955 |
| 2005-07-07 | 1,958 | 1,960 | 1,957 | 1,958 | 30,000 | 1,958 |
| 2005-07-06 | 1,957 | 1,962 | 1,955 | 1,960 | 27,000 | 1,960 |
| 2005-07-05 | 1,967 | 1,967 | 1,960 | 1,965 | 32,000 | 1,965 |
| 2005-07-04 | 1,953 | 1,961 | 1,953 | 1,960 | 42,000 | 1,960 |
| 2005-07-01 | 1,954 | 1,960 | 1,950 | 1,952 | 38,000 | 1,952 |
| 2005-06-30 | 1,923 | 1,959 | 1,923 | 1,950 | 86,000 | 1,950 |
| 2005-06-29 | 1,919 | 1,928 | 1,919 | 1,926 | 32,000 | 1,926 |
| 2005-06-28 | 1,906 | 1,917 | 1,903 | 1,917 | 31,000 | 1,917 |
| 2005-06-27 | 1,897 | 1,903 | 1,893 | 1,902 | 28,000 | 1,902 |
| 2005-06-24 | 1,895 | 1,895 | 1,890 | 1,894 | 30,000 | 1,894 |
| 2005-06-23 | 1,900 | 1,900 | 1,886 | 1,900 | 67,000 | 1,900 |
| 2005-06-22 | 1,914 | 1,914 | 1,900 | 1,905 | 53,000 | 1,905 |
| 2005-06-21 | 1,916 | 1,920 | 1,915 | 1,916 | 35,000 | 1,916 |
| 2005-06-20 | 1,938 | 1,938 | 1,911 | 1,927 | 67,000 | 1,927 |
| 2005-06-17 | 1,951 | 1,951 | 1,931 | 1,947 | 59,000 | 1,947 |
| 2005-06-16 | 1,958 | 1,963 | 1,956 | 1,958 | 29,000 | 1,958 |
| 2005-06-15 | 1,964 | 1,964 | 1,958 | 1,964 | 14,000 | 1,964 |
| 2005-06-14 | 1,965 | 1,965 | 1,958 | 1,958 | 22,000 | 1,958 |
| 2005-06-13 | 1,959 | 1,960 | 1,952 | 1,960 | 22,000 | 1,960 |
| 2005-06-10 | 1,961 | 1,961 | 1,951 | 1,951 | 17,000 | 1,951 |
| 2005-06-09 | 1,963 | 1,963 | 1,950 | 1,952 | 25,000 | 1,952 |
| 2005-06-08 | 1,984 | 1,984 | 1,945 | 1,963 | 44,000 | 1,963 |
| 2005-06-07 | 1,955 | 1,990 | 1,945 | 1,985 | 106,000 | 1,985 |
| 2005-06-06 | 1,911 | 1,930 | 1,911 | 1,930 | 34,000 | 1,930 |
| 2005-06-03 | 1,891 | 1,915 | 1,890 | 1,909 | 53,000 | 1,909 |
| 2005-06-02 | 1,890 | 1,892 | 1,885 | 1,888 | 31,000 | 1,888 |
| 2005-06-01 | 1,885 | 1,888 | 1,883 | 1,884 | 33,000 | 1,884 |
| 2005-05-31 | 1,884 | 1,885 | 1,881 | 1,883 | 53,000 | 1,883 |
| 2005-05-30 | 1,885 | 1,889 | 1,882 | 1,883 | 23,000 | 1,883 |
| 2005-05-27 | 1,886 | 1,886 | 1,881 | 1,883 | 20,000 | 1,883 |
| 2005-05-26 | 1,886 | 1,897 | 1,881 | 1,882 | 21,000 | 1,882 |
| 2005-05-25 | 1,892 | 1,892 | 1,884 | 1,885 | 27,000 | 1,885 |
| 2005-05-24 | 1,895 | 1,899 | 1,890 | 1,890 | 28,000 | 1,890 |
| 2005-05-23 | 1,896 | 1,896 | 1,888 | 1,890 | 17,000 | 1,890 |
| 2005-05-20 | 1,891 | 1,899 | 1,888 | 1,889 | 21,000 | 1,889 |
| 2005-05-19 | 1,891 | 1,898 | 1,890 | 1,891 | 12,000 | 1,891 |
| 2005-05-18 | 1,890 | 1,898 | 1,882 | 1,882 | 19,000 | 1,882 |
| 2005-05-17 | 1,890 | 1,899 | 1,882 | 1,882 | 23,000 | 1,882 |
| 2005-05-16 | 1,902 | 1,903 | 1,890 | 1,891 | 23,000 | 1,891 |
| 2005-05-13 | 1,900 | 1,903 | 1,897 | 1,903 | 28,000 | 1,903 |
| 2005-05-12 | 1,908 | 1,913 | 1,901 | 1,902 | 38,000 | 1,902 |
| 2005-05-11 | 1,910 | 1,918 | 1,908 | 1,908 | 20,000 | 1,908 |
| 2005-05-10 | 1,920 | 1,920 | 1,902 | 1,910 | 55,000 | 1,910 |
| 2005-05-09 | 1,906 | 1,920 | 1,903 | 1,920 | 36,000 | 1,920 |
| 2005-05-06 | 1,912 | 1,919 | 1,900 | 1,902 | 44,000 | 1,902 |
| 2005-05-02 | 1,910 | 1,912 | 1,900 | 1,912 | 26,000 | 1,912 |
| 2005-04-28 | 1,907 | 1,915 | 1,895 | 1,903 | 38,000 | 1,903 |
| 2005-04-27 | 1,903 | 1,905 | 1,897 | 1,900 | 27,000 | 1,900 |
| 2005-04-26 | 1,910 | 1,910 | 1,902 | 1,904 | 17,000 | 1,904 |
| 2005-04-25 | 1,909 | 1,915 | 1,904 | 1,906 | 23,000 | 1,906 |
| 2005-04-22 | 1,930 | 1,930 | 1,910 | 1,911 | 31,000 | 1,911 |
| 2005-04-21 | 1,926 | 1,926 | 1,900 | 1,903 | 44,000 | 1,903 |
| 2005-04-20 | 1,949 | 1,949 | 1,925 | 1,925 | 28,000 | 1,925 |
| 2005-04-19 | 1,891 | 1,937 | 1,891 | 1,910 | 43,000 | 1,910 |
| 2005-04-18 | 1,895 | 1,898 | 1,880 | 1,885 | 84,000 | 1,885 |
| 2005-04-15 | 1,957 | 1,958 | 1,932 | 1,932 | 37,000 | 1,932 |
| 2005-04-14 | 1,975 | 1,980 | 1,920 | 1,966 | 106,000 | 1,966 |
| 2005-04-13 | 1,951 | 1,970 | 1,950 | 1,966 | 93,000 | 1,966 |
| 2005-04-12 | 1,916 | 1,938 | 1,915 | 1,934 | 83,000 | 1,934 |
| 2005-04-11 | 1,894 | 1,910 | 1,894 | 1,906 | 62,000 | 1,906 |
| 2005-04-08 | 1,889 | 1,894 | 1,887 | 1,890 | 51,000 | 1,890 |
| 2005-04-07 | 1,875 | 1,885 | 1,873 | 1,883 | 58,000 | 1,883 |
| 2005-04-06 | 1,871 | 1,875 | 1,868 | 1,871 | 55,000 | 1,871 |
| 2005-04-05 | 1,864 | 1,876 | 1,864 | 1,867 | 45,000 | 1,867 |
| 2005-04-04 | 1,870 | 1,870 | 1,851 | 1,867 | 53,000 | 1,867 |
| 2005-04-01 | 1,849 | 1,870 | 1,846 | 1,859 | 96,000 | 1,859 |
| 2005-03-31 | 1,830 | 1,864 | 1,830 | 1,850 | 79,000 | 1,850 |
| 2005-03-30 | 1,867 | 1,870 | 1,811 | 1,826 | 160,000 | 1,826 |
| 2005-03-29 | 1,900 | 1,904 | 1,861 | 1,865 | 186,000 | 1,865 |
| 2005-03-28 | 1,872 | 1,900 | 1,853 | 1,900 | 480,000 | 1,900 |
| 2005-03-25 | 2,035 | 2,055 | 2,015 | 2,030 | 412,000 | 2,030 |
| 2005-03-24 | 2,070 | 2,075 | 2,050 | 2,055 | 233,000 | 2,055 |
| 2005-03-23 | 2,080 | 2,095 | 2,060 | 2,065 | 281,000 | 2,065 |
| 2005-03-22 | 1,998 | 2,065 | 1,998 | 2,065 | 388,000 | 2,065 |
| 2005-03-18 | 1,998 | 1,998 | 1,990 | 1,994 | 200,000 | 1,994 |
| 2005-03-17 | 1,997 | 1,999 | 1,995 | 1,998 | 134,000 | 1,998 |
| 2005-03-16 | 1,995 | 1,997 | 1,994 | 1,997 | 110,000 | 1,997 |
| 2005-03-15 | 1,993 | 1,996 | 1,992 | 1,994 | 83,000 | 1,994 |
| 2005-03-14 | 1,995 | 1,999 | 1,993 | 1,993 | 154,000 | 1,993 |
| 2005-03-11 | 1,988 | 1,992 | 1,987 | 1,992 | 98,000 | 1,992 |
| 2005-03-10 | 1,990 | 1,990 | 1,981 | 1,986 | 121,000 | 1,986 |
| 2005-03-09 | 1,994 | 1,994 | 1,988 | 1,992 | 74,000 | 1,992 |
| 2005-03-08 | 1,995 | 1,996 | 1,990 | 1,995 | 106,000 | 1,995 |
| 2005-03-07 | 1,996 | 1,998 | 1,992 | 1,995 | 106,000 | 1,995 |
| 2005-03-04 | 1,999 | 1,999 | 1,989 | 1,995 | 94,000 | 1,995 |
| 2005-03-03 | 1,999 | 2,000 | 1,995 | 1,999 | 117,000 | 1,999 |
| 2005-03-02 | 2,000 | 2,005 | 1,995 | 1,999 | 172,000 | 1,999 |
| 2005-03-01 | 1,994 | 1,998 | 1,990 | 1,998 | 133,000 | 1,998 |
| 2005-02-28 | 1,984 | 1,995 | 1,980 | 1,990 | 161,000 | 1,990 |
| 2005-02-25 | 1,963 | 1,975 | 1,963 | 1,975 | 92,000 | 1,975 |
| 2005-02-24 | 1,960 | 1,963 | 1,960 | 1,963 | 48,000 | 1,963 |
| 2005-02-23 | 1,960 | 1,960 | 1,950 | 1,950 | 90,000 | 1,950 |
| 2005-02-22 | 1,948 | 1,960 | 1,947 | 1,956 | 57,000 | 1,956 |
| 2005-02-21 | 1,951 | 1,954 | 1,937 | 1,947 | 78,000 | 1,947 |
| 2005-02-18 | 1,936 | 1,958 | 1,910 | 1,921 | 128,000 | 1,921 |
| 2005-02-17 | 1,986 | 1,986 | 1,920 | 1,960 | 141,000 | 1,960 |
| 2005-02-16 | 1,990 | 1,995 | 1,987 | 1,990 | 93,000 | 1,990 |
| 2005-02-15 | 1,984 | 1,995 | 1,981 | 1,989 | 119,000 | 1,989 |
| 2005-02-14 | 1,974 | 1,980 | 1,970 | 1,980 | 84,000 | 1,980 |
| 2005-02-10 | 1,975 | 1,979 | 1,968 | 1,970 | 79,000 | 1,970 |
| 2005-02-09 | 1,963 | 1,970 | 1,959 | 1,968 | 123,000 | 1,968 |
| 2005-02-08 | 1,940 | 1,964 | 1,938 | 1,955 | 217,000 | 1,955 |
| 2005-02-07 | 1,910 | 1,932 | 1,910 | 1,932 | 185,000 | 1,932 |
| 2005-02-04 | 1,906 | 1,909 | 1,902 | 1,903 | 52,000 | 1,903 |
| 2005-02-03 | 1,910 | 1,910 | 1,901 | 1,902 | 48,000 | 1,902 |
| 2005-02-02 | 1,900 | 1,910 | 1,891 | 1,907 | 107,000 | 1,907 |
| 2005-02-01 | 1,888 | 1,899 | 1,885 | 1,899 | 123,000 | 1,899 |
| 2005-01-31 | 1,880 | 1,885 | 1,876 | 1,877 | 38,000 | 1,877 |
| 2005-01-28 | 1,875 | 1,882 | 1,862 | 1,875 | 73,000 | 1,875 |
| 2005-01-27 | 1,893 | 1,894 | 1,876 | 1,880 | 68,000 | 1,880 |
| 2005-01-26 | 1,889 | 1,894 | 1,886 | 1,888 | 46,000 | 1,888 |
| 2005-01-25 | 1,875 | 1,887 | 1,875 | 1,886 | 46,000 | 1,886 |
| 2005-01-24 | 1,850 | 1,880 | 1,850 | 1,872 | 49,000 | 1,872 |
| 2005-01-21 | 1,813 | 1,836 | 1,810 | 1,835 | 94,000 | 1,835 |
| 2005-01-20 | 1,845 | 1,846 | 1,822 | 1,835 | 118,000 | 1,835 |
| 2005-01-19 | 1,903 | 1,915 | 1,861 | 1,862 | 117,000 | 1,862 |
| 2005-01-18 | 1,905 | 1,919 | 1,895 | 1,895 | 144,000 | 1,895 |
| 2005-01-17 | 1,865 | 1,897 | 1,862 | 1,894 | 174,000 | 1,894 |
| 2005-01-14 | 1,830 | 1,871 | 1,830 | 1,858 | 150,000 | 1,858 |
| 2005-01-13 | 1,807 | 1,825 | 1,805 | 1,823 | 120,000 | 1,823 |
| 2005-01-12 | 1,800 | 1,807 | 1,798 | 1,806 | 76,000 | 1,806 |
| 2005-01-11 | 1,797 | 1,800 | 1,795 | 1,800 | 64,000 | 1,800 |
| 2005-01-07 | 1,800 | 1,806 | 1,791 | 1,791 | 165,000 | 1,791 |
| 2005-01-06 | 1,780 | 1,799 | 1,780 | 1,794 | 129,000 | 1,794 |
| 2005-01-05 | 1,762 | 1,776 | 1,760 | 1,776 | 92,000 | 1,776 |
| 2005-01-04 | 1,760 | 1,761 | 1,757 | 1,760 | 40,000 | 1,760 |
分割・併合履歴 ： [1985-11-27]1株→1.1株
