3591 (株)ワコールホールディングス 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 | 1,602 | 1,612 | 1,582 | 1,598 | 207,000 | 3,196 |
| 2005-12-29 | 1,590 | 1,621 | 1,590 | 1,611 | 259,000 | 3,222 |
| 2005-12-28 | 1,581 | 1,598 | 1,575 | 1,594 | 554,000 | 3,188 |
| 2005-12-27 | 1,601 | 1,605 | 1,592 | 1,593 | 248,000 | 3,186 |
| 2005-12-26 | 1,586 | 1,600 | 1,586 | 1,589 | 147,000 | 3,178 |
| 2005-12-22 | 1,597 | 1,619 | 1,590 | 1,592 | 512,000 | 3,184 |
| 2005-12-21 | 1,590 | 1,600 | 1,585 | 1,599 | 676,000 | 3,198 |
| 2005-12-20 | 1,600 | 1,609 | 1,590 | 1,607 | 658,000 | 3,214 |
| 2005-12-19 | 1,596 | 1,615 | 1,586 | 1,607 | 269,000 | 3,214 |
| 2005-12-16 | 1,584 | 1,614 | 1,582 | 1,596 | 599,000 | 3,192 |
| 2005-12-15 | 1,614 | 1,630 | 1,583 | 1,583 | 589,000 | 3,166 |
| 2005-12-14 | 1,638 | 1,648 | 1,612 | 1,624 | 388,000 | 3,248 |
| 2005-12-13 | 1,643 | 1,655 | 1,632 | 1,652 | 314,000 | 3,304 |
| 2005-12-12 | 1,618 | 1,655 | 1,618 | 1,645 | 227,000 | 3,290 |
| 2005-12-09 | 1,630 | 1,651 | 1,605 | 1,624 | 603,000 | 3,248 |
| 2005-12-08 | 1,650 | 1,669 | 1,634 | 1,650 | 297,000 | 3,300 |
| 2005-12-07 | 1,678 | 1,680 | 1,667 | 1,674 | 196,000 | 3,348 |
| 2005-12-06 | 1,671 | 1,682 | 1,645 | 1,661 | 314,000 | 3,322 |
| 2005-12-05 | 1,672 | 1,690 | 1,668 | 1,685 | 498,000 | 3,370 |
| 2005-12-02 | 1,680 | 1,680 | 1,662 | 1,673 | 320,000 | 3,346 |
| 2005-12-01 | 1,650 | 1,678 | 1,646 | 1,678 | 496,000 | 3,356 |
| 2005-11-30 | 1,613 | 1,640 | 1,613 | 1,625 | 317,000 | 3,250 |
| 2005-11-29 | 1,653 | 1,654 | 1,620 | 1,632 | 507,000 | 3,264 |
| 2005-11-28 | 1,650 | 1,670 | 1,634 | 1,651 | 481,000 | 3,302 |
| 2005-11-25 | 1,641 | 1,643 | 1,620 | 1,643 | 292,000 | 3,286 |
| 2005-11-24 | 1,637 | 1,643 | 1,608 | 1,642 | 422,000 | 3,284 |
| 2005-11-22 | 1,642 | 1,643 | 1,625 | 1,626 | 816,000 | 3,252 |
| 2005-11-21 | 1,560 | 1,629 | 1,560 | 1,604 | 931,000 | 3,208 |
| 2005-11-18 | 1,551 | 1,553 | 1,530 | 1,546 | 207,000 | 3,092 |
| 2005-11-17 | 1,515 | 1,534 | 1,515 | 1,521 | 316,000 | 3,042 |
| 2005-11-16 | 1,516 | 1,516 | 1,501 | 1,512 | 164,000 | 3,024 |
| 2005-11-15 | 1,520 | 1,531 | 1,512 | 1,516 | 301,000 | 3,032 |
| 2005-11-14 | 1,519 | 1,533 | 1,500 | 1,520 | 843,000 | 3,040 |
| 2005-11-11 | 1,624 | 1,634 | 1,548 | 1,549 | 398,000 | 3,098 |
| 2005-11-10 | 1,624 | 1,629 | 1,613 | 1,622 | 325,000 | 3,244 |
| 2005-11-09 | 1,598 | 1,620 | 1,582 | 1,613 | 347,000 | 3,226 |
| 2005-11-08 | 1,581 | 1,594 | 1,573 | 1,573 | 236,000 | 3,146 |
| 2005-11-07 | 1,574 | 1,582 | 1,534 | 1,580 | 392,000 | 3,160 |
| 2005-11-04 | 1,603 | 1,617 | 1,568 | 1,574 | 691,000 | 3,148 |
| 2005-11-02 | 1,640 | 1,650 | 1,590 | 1,603 | 496,000 | 3,206 |
| 2005-11-01 | 1,617 | 1,648 | 1,617 | 1,630 | 283,000 | 3,260 |
| 2005-10-31 | 1,598 | 1,649 | 1,597 | 1,647 | 423,000 | 3,294 |
| 2005-10-28 | 1,609 | 1,609 | 1,575 | 1,589 | 337,000 | 3,178 |
| 2005-10-27 | 1,590 | 1,609 | 1,538 | 1,609 | 461,000 | 3,218 |
| 2005-10-26 | 1,550 | 1,608 | 1,548 | 1,607 | 712,000 | 3,214 |
| 2005-10-25 | 1,536 | 1,557 | 1,536 | 1,547 | 423,000 | 3,094 |
| 2005-10-24 | 1,551 | 1,552 | 1,529 | 1,535 | 187,000 | 3,070 |
| 2005-10-21 | 1,530 | 1,547 | 1,500 | 1,547 | 473,000 | 3,094 |
| 2005-10-20 | 1,529 | 1,536 | 1,520 | 1,533 | 346,000 | 3,066 |
| 2005-10-19 | 1,495 | 1,511 | 1,494 | 1,507 | 465,000 | 3,014 |
| 2005-10-18 | 1,496 | 1,500 | 1,491 | 1,493 | 311,000 | 2,986 |
| 2005-10-17 | 1,486 | 1,490 | 1,471 | 1,489 | 245,000 | 2,978 |
| 2005-10-14 | 1,491 | 1,499 | 1,481 | 1,496 | 255,000 | 2,992 |
| 2005-10-13 | 1,481 | 1,490 | 1,470 | 1,490 | 238,000 | 2,980 |
| 2005-10-12 | 1,461 | 1,500 | 1,455 | 1,500 | 510,000 | 3,000 |
| 2005-10-11 | 1,416 | 1,460 | 1,416 | 1,460 | 280,000 | 2,920 |
| 2005-10-07 | 1,413 | 1,440 | 1,410 | 1,430 | 293,000 | 2,860 |
| 2005-10-06 | 1,441 | 1,441 | 1,410 | 1,410 | 278,000 | 2,820 |
| 2005-10-05 | 1,452 | 1,466 | 1,443 | 1,444 | 332,000 | 2,888 |
| 2005-10-04 | 1,469 | 1,470 | 1,451 | 1,458 | 510,000 | 2,916 |
| 2005-10-03 | 1,505 | 1,505 | 1,473 | 1,486 | 407,000 | 2,972 |
| 2005-09-30 | 1,521 | 1,527 | 1,498 | 1,501 | 387,000 | 3,002 |
| 2005-09-29 | 1,500 | 1,527 | 1,495 | 1,520 | 274,000 | 3,040 |
| 2005-09-28 | 1,471 | 1,509 | 1,471 | 1,509 | 197,000 | 3,018 |
| 2005-09-27 | 1,507 | 1,507 | 1,482 | 1,482 | 206,000 | 2,964 |
| 2005-09-26 | 1,474 | 1,509 | 1,474 | 1,509 | 322,000 | 3,018 |
| 2005-09-22 | 1,481 | 1,498 | 1,478 | 1,490 | 275,000 | 2,980 |
| 2005-09-21 | 1,511 | 1,511 | 1,480 | 1,487 | 349,000 | 2,974 |
| 2005-09-20 | 1,496 | 1,516 | 1,496 | 1,510 | 337,000 | 3,020 |
| 2005-09-16 | 1,510 | 1,511 | 1,497 | 1,503 | 223,000 | 3,006 |
| 2005-09-15 | 1,505 | 1,512 | 1,503 | 1,509 | 122,000 | 3,018 |
| 2005-09-14 | 1,516 | 1,521 | 1,497 | 1,504 | 198,000 | 3,008 |
| 2005-09-13 | 1,510 | 1,525 | 1,501 | 1,520 | 234,000 | 3,040 |
| 2005-09-12 | 1,518 | 1,520 | 1,500 | 1,506 | 219,000 | 3,012 |
| 2005-09-09 | 1,485 | 1,499 | 1,463 | 1,488 | 649,000 | 2,976 |
| 2005-09-08 | 1,521 | 1,523 | 1,492 | 1,499 | 223,000 | 2,998 |
| 2005-09-07 | 1,523 | 1,526 | 1,516 | 1,522 | 189,000 | 3,044 |
| 2005-09-06 | 1,554 | 1,560 | 1,513 | 1,520 | 374,000 | 3,040 |
| 2005-09-05 | 1,525 | 1,547 | 1,525 | 1,546 | 271,000 | 3,092 |
| 2005-09-02 | 1,522 | 1,537 | 1,512 | 1,529 | 204,000 | 3,058 |
| 2005-09-01 | 1,511 | 1,526 | 1,511 | 1,516 | 170,000 | 3,032 |
| 2005-08-31 | 1,522 | 1,522 | 1,510 | 1,510 | 270,000 | 3,020 |
| 2005-08-30 | 1,527 | 1,532 | 1,512 | 1,530 | 499,000 | 3,060 |
| 2005-08-29 | 1,562 | 1,562 | 1,519 | 1,527 | 534,000 | 3,054 |
| 2005-08-26 | 1,580 | 1,580 | 1,548 | 1,552 | 434,000 | 3,104 |
| 2005-08-25 | 1,596 | 1,599 | 1,567 | 1,573 | 482,000 | 3,146 |
| 2005-08-24 | 1,613 | 1,613 | 1,590 | 1,595 | 588,000 | 3,190 |
| 2005-08-23 | 1,662 | 1,680 | 1,608 | 1,612 | 1,066,000 | 3,224 |
| 2005-08-22 | 1,524 | 1,665 | 1,524 | 1,661 | 1,301,000 | 3,322 |
| 2005-08-19 | 1,485 | 1,524 | 1,474 | 1,524 | 372,000 | 3,048 |
| 2005-08-18 | 1,489 | 1,513 | 1,485 | 1,492 | 535,000 | 2,984 |
| 2005-08-17 | 1,482 | 1,487 | 1,473 | 1,475 | 235,000 | 2,950 |
| 2005-08-16 | 1,467 | 1,483 | 1,464 | 1,482 | 186,000 | 2,964 |
| 2005-08-15 | 1,469 | 1,487 | 1,466 | 1,487 | 275,000 | 2,974 |
| 2005-08-12 | 1,449 | 1,478 | 1,442 | 1,468 | 344,000 | 2,936 |
| 2005-08-11 | 1,456 | 1,456 | 1,437 | 1,442 | 318,000 | 2,884 |
| 2005-08-10 | 1,443 | 1,465 | 1,443 | 1,455 | 617,000 | 2,910 |
| 2005-08-09 | 1,449 | 1,465 | 1,444 | 1,457 | 336,000 | 2,914 |
| 2005-08-08 | 1,414 | 1,449 | 1,401 | 1,449 | 292,000 | 2,898 |
| 2005-08-05 | 1,431 | 1,438 | 1,417 | 1,431 | 448,000 | 2,862 |
| 2005-08-04 | 1,443 | 1,452 | 1,423 | 1,446 | 695,000 | 2,892 |
| 2005-08-03 | 1,404 | 1,440 | 1,399 | 1,436 | 799,000 | 2,872 |
| 2005-08-02 | 1,406 | 1,410 | 1,383 | 1,403 | 421,000 | 2,806 |
| 2005-08-01 | 1,393 | 1,410 | 1,385 | 1,405 | 458,000 | 2,810 |
| 2005-07-29 | 1,400 | 1,400 | 1,386 | 1,394 | 471,000 | 2,788 |
| 2005-07-28 | 1,380 | 1,388 | 1,374 | 1,380 | 466,000 | 2,760 |
| 2005-07-27 | 1,349 | 1,384 | 1,349 | 1,384 | 669,000 | 2,768 |
| 2005-07-26 | 1,349 | 1,352 | 1,347 | 1,348 | 254,000 | 2,696 |
| 2005-07-25 | 1,355 | 1,358 | 1,347 | 1,347 | 192,000 | 2,694 |
| 2005-07-22 | 1,355 | 1,356 | 1,348 | 1,353 | 617,000 | 2,706 |
| 2005-07-21 | 1,346 | 1,356 | 1,340 | 1,349 | 401,000 | 2,698 |
| 2005-07-20 | 1,339 | 1,356 | 1,333 | 1,356 | 416,000 | 2,712 |
| 2005-07-19 | 1,349 | 1,349 | 1,341 | 1,343 | 233,000 | 2,686 |
| 2005-07-15 | 1,359 | 1,370 | 1,345 | 1,346 | 905,000 | 2,692 |
| 2005-07-14 | 1,354 | 1,360 | 1,350 | 1,359 | 359,000 | 2,718 |
| 2005-07-13 | 1,336 | 1,355 | 1,329 | 1,347 | 1,303,000 | 2,694 |
| 2005-07-12 | 1,361 | 1,361 | 1,336 | 1,339 | 808,000 | 2,678 |
| 2005-07-11 | 1,382 | 1,385 | 1,358 | 1,361 | 591,000 | 2,722 |
| 2005-07-08 | 1,394 | 1,396 | 1,381 | 1,381 | 373,000 | 2,762 |
| 2005-07-07 | 1,399 | 1,399 | 1,388 | 1,393 | 351,000 | 2,786 |
| 2005-07-06 | 1,400 | 1,411 | 1,393 | 1,405 | 582,000 | 2,810 |
| 2005-07-05 | 1,395 | 1,400 | 1,385 | 1,392 | 402,000 | 2,784 |
| 2005-07-04 | 1,385 | 1,402 | 1,381 | 1,400 | 446,000 | 2,800 |
| 2005-07-01 | 1,409 | 1,409 | 1,379 | 1,381 | 786,000 | 2,762 |
| 2005-06-30 | 1,420 | 1,420 | 1,391 | 1,404 | 684,000 | 2,808 |
| 2005-06-29 | 1,413 | 1,435 | 1,413 | 1,427 | 431,000 | 2,854 |
| 2005-06-28 | 1,384 | 1,413 | 1,384 | 1,412 | 445,000 | 2,824 |
| 2005-06-27 | 1,417 | 1,417 | 1,380 | 1,382 | 519,000 | 2,764 |
| 2005-06-24 | 1,422 | 1,422 | 1,408 | 1,417 | 286,000 | 2,834 |
| 2005-06-23 | 1,421 | 1,426 | 1,410 | 1,425 | 235,000 | 2,850 |
| 2005-06-22 | 1,403 | 1,426 | 1,400 | 1,419 | 647,000 | 2,838 |
| 2005-06-21 | 1,392 | 1,393 | 1,345 | 1,392 | 1,459,000 | 2,784 |
| 2005-06-20 | 1,427 | 1,431 | 1,391 | 1,393 | 522,000 | 2,786 |
| 2005-06-17 | 1,437 | 1,440 | 1,425 | 1,426 | 331,000 | 2,852 |
| 2005-06-16 | 1,437 | 1,444 | 1,432 | 1,436 | 327,000 | 2,872 |
| 2005-06-15 | 1,433 | 1,442 | 1,428 | 1,437 | 338,000 | 2,874 |
| 2005-06-14 | 1,421 | 1,433 | 1,419 | 1,432 | 233,000 | 2,864 |
| 2005-06-13 | 1,430 | 1,439 | 1,413 | 1,420 | 396,000 | 2,840 |
| 2005-06-10 | 1,445 | 1,455 | 1,441 | 1,452 | 521,000 | 2,904 |
| 2005-06-09 | 1,455 | 1,457 | 1,444 | 1,447 | 297,000 | 2,894 |
| 2005-06-08 | 1,448 | 1,456 | 1,445 | 1,455 | 418,000 | 2,910 |
| 2005-06-07 | 1,449 | 1,453 | 1,440 | 1,448 | 223,000 | 2,896 |
| 2005-06-06 | 1,444 | 1,456 | 1,435 | 1,449 | 321,000 | 2,898 |
| 2005-06-03 | 1,445 | 1,457 | 1,440 | 1,445 | 328,000 | 2,890 |
| 2005-06-02 | 1,455 | 1,461 | 1,441 | 1,445 | 340,000 | 2,890 |
| 2005-06-01 | 1,448 | 1,459 | 1,446 | 1,455 | 517,000 | 2,910 |
| 2005-05-31 | 1,445 | 1,448 | 1,436 | 1,448 | 288,000 | 2,896 |
| 2005-05-30 | 1,446 | 1,447 | 1,436 | 1,446 | 338,000 | 2,892 |
| 2005-05-27 | 1,435 | 1,447 | 1,418 | 1,446 | 431,000 | 2,892 |
| 2005-05-26 | 1,441 | 1,441 | 1,423 | 1,435 | 393,000 | 2,870 |
| 2005-05-25 | 1,429 | 1,442 | 1,425 | 1,440 | 489,000 | 2,880 |
| 2005-05-24 | 1,435 | 1,439 | 1,425 | 1,427 | 280,000 | 2,854 |
| 2005-05-23 | 1,425 | 1,434 | 1,418 | 1,429 | 198,000 | 2,858 |
| 2005-05-20 | 1,434 | 1,440 | 1,418 | 1,420 | 629,000 | 2,840 |
| 2005-05-19 | 1,401 | 1,414 | 1,401 | 1,410 | 537,000 | 2,820 |
| 2005-05-18 | 1,419 | 1,419 | 1,397 | 1,400 | 461,000 | 2,800 |
| 2005-05-17 | 1,449 | 1,449 | 1,427 | 1,439 | 489,000 | 2,878 |
| 2005-05-16 | 1,441 | 1,460 | 1,440 | 1,451 | 592,000 | 2,902 |
| 2005-05-13 | 1,390 | 1,427 | 1,387 | 1,421 | 464,000 | 2,842 |
| 2005-05-12 | 1,387 | 1,402 | 1,377 | 1,389 | 502,000 | 2,778 |
| 2005-05-11 | 1,374 | 1,392 | 1,351 | 1,379 | 890,000 | 2,758 |
| 2005-05-10 | 1,346 | 1,374 | 1,326 | 1,369 | 843,000 | 2,738 |
| 2005-05-09 | 1,325 | 1,354 | 1,325 | 1,344 | 333,000 | 2,688 |
| 2005-05-06 | 1,350 | 1,351 | 1,336 | 1,342 | 190,000 | 2,684 |
| 2005-05-02 | 1,330 | 1,330 | 1,310 | 1,319 | 216,000 | 2,638 |
| 2005-04-28 | 1,327 | 1,327 | 1,302 | 1,316 | 166,000 | 2,632 |
| 2005-04-27 | 1,300 | 1,335 | 1,300 | 1,330 | 547,000 | 2,660 |
| 2005-04-26 | 1,327 | 1,333 | 1,314 | 1,320 | 305,000 | 2,640 |
| 2005-04-25 | 1,319 | 1,335 | 1,308 | 1,325 | 406,000 | 2,650 |
| 2005-04-22 | 1,322 | 1,335 | 1,321 | 1,326 | 656,000 | 2,652 |
| 2005-04-21 | 1,313 | 1,335 | 1,309 | 1,320 | 469,000 | 2,640 |
| 2005-04-20 | 1,362 | 1,362 | 1,344 | 1,352 | 734,000 | 2,704 |
| 2005-04-19 | 1,341 | 1,371 | 1,331 | 1,355 | 710,000 | 2,710 |
| 2005-04-18 | 1,363 | 1,365 | 1,315 | 1,321 | 670,000 | 2,642 |
| 2005-04-15 | 1,418 | 1,420 | 1,392 | 1,394 | 721,000 | 2,788 |
| 2005-04-14 | 1,445 | 1,445 | 1,424 | 1,430 | 305,000 | 2,860 |
| 2005-04-13 | 1,446 | 1,452 | 1,430 | 1,444 | 438,000 | 2,888 |
| 2005-04-12 | 1,477 | 1,477 | 1,444 | 1,445 | 356,000 | 2,890 |
| 2005-04-11 | 1,475 | 1,490 | 1,469 | 1,477 | 404,000 | 2,954 |
| 2005-04-08 | 1,463 | 1,502 | 1,460 | 1,474 | 842,000 | 2,948 |
| 2005-04-07 | 1,454 | 1,463 | 1,441 | 1,463 | 327,000 | 2,926 |
| 2005-04-06 | 1,445 | 1,464 | 1,440 | 1,464 | 400,000 | 2,928 |
| 2005-04-05 | 1,445 | 1,447 | 1,433 | 1,438 | 211,000 | 2,876 |
| 2005-04-04 | 1,449 | 1,449 | 1,434 | 1,442 | 214,000 | 2,884 |
| 2005-04-01 | 1,424 | 1,445 | 1,419 | 1,445 | 518,000 | 2,890 |
| 2005-03-31 | 1,405 | 1,425 | 1,381 | 1,423 | 463,000 | 2,846 |
| 2005-03-30 | 1,426 | 1,426 | 1,389 | 1,404 | 407,000 | 2,808 |
| 2005-03-29 | 1,475 | 1,475 | 1,418 | 1,425 | 531,000 | 2,850 |
| 2005-03-28 | 1,479 | 1,490 | 1,460 | 1,475 | 386,000 | 2,950 |
| 2005-03-25 | 1,480 | 1,500 | 1,478 | 1,493 | 378,000 | 2,986 |
| 2005-03-24 | 1,471 | 1,475 | 1,462 | 1,469 | 467,000 | 2,938 |
| 2005-03-23 | 1,480 | 1,481 | 1,456 | 1,470 | 426,000 | 2,940 |
| 2005-03-22 | 1,451 | 1,465 | 1,444 | 1,465 | 483,000 | 2,930 |
| 2005-03-18 | 1,390 | 1,431 | 1,390 | 1,431 | 537,000 | 2,862 |
| 2005-03-17 | 1,380 | 1,388 | 1,353 | 1,384 | 311,000 | 2,768 |
| 2005-03-16 | 1,399 | 1,399 | 1,382 | 1,390 | 340,000 | 2,780 |
| 2005-03-15 | 1,399 | 1,409 | 1,391 | 1,398 | 259,000 | 2,796 |
| 2005-03-14 | 1,391 | 1,402 | 1,390 | 1,397 | 206,000 | 2,794 |
| 2005-03-11 | 1,400 | 1,409 | 1,390 | 1,390 | 494,000 | 2,780 |
| 2005-03-10 | 1,396 | 1,420 | 1,390 | 1,397 | 723,000 | 2,794 |
| 2005-03-09 | 1,346 | 1,404 | 1,346 | 1,397 | 779,000 | 2,794 |
| 2005-03-08 | 1,358 | 1,358 | 1,342 | 1,345 | 291,000 | 2,690 |
| 2005-03-07 | 1,364 | 1,364 | 1,336 | 1,357 | 552,000 | 2,714 |
| 2005-03-04 | 1,349 | 1,370 | 1,347 | 1,363 | 588,000 | 2,726 |
| 2005-03-03 | 1,339 | 1,343 | 1,335 | 1,340 | 889,000 | 2,680 |
| 2005-03-02 | 1,300 | 1,355 | 1,299 | 1,338 | 1,093,000 | 2,676 |
| 2005-03-01 | 1,236 | 1,284 | 1,236 | 1,280 | 699,000 | 2,560 |
| 2005-02-28 | 1,235 | 1,239 | 1,224 | 1,236 | 150,000 | 2,472 |
| 2005-02-25 | 1,230 | 1,239 | 1,225 | 1,234 | 293,000 | 2,468 |
| 2005-02-24 | 1,230 | 1,232 | 1,219 | 1,232 | 300,000 | 2,464 |
| 2005-02-23 | 1,206 | 1,219 | 1,205 | 1,217 | 390,000 | 2,434 |
| 2005-02-22 | 1,212 | 1,214 | 1,206 | 1,207 | 146,000 | 2,414 |
| 2005-02-21 | 1,220 | 1,221 | 1,206 | 1,207 | 176,000 | 2,414 |
| 2005-02-18 | 1,203 | 1,220 | 1,200 | 1,220 | 268,000 | 2,440 |
| 2005-02-17 | 1,196 | 1,204 | 1,188 | 1,192 | 372,000 | 2,384 |
| 2005-02-16 | 1,200 | 1,200 | 1,189 | 1,195 | 339,000 | 2,390 |
| 2005-02-15 | 1,203 | 1,209 | 1,200 | 1,202 | 290,000 | 2,404 |
| 2005-02-14 | 1,191 | 1,218 | 1,191 | 1,212 | 404,000 | 2,424 |
| 2005-02-10 | 1,190 | 1,190 | 1,184 | 1,189 | 114,000 | 2,378 |
| 2005-02-09 | 1,185 | 1,196 | 1,176 | 1,192 | 347,000 | 2,384 |
| 2005-02-08 | 1,186 | 1,186 | 1,177 | 1,180 | 147,000 | 2,360 |
| 2005-02-07 | 1,180 | 1,190 | 1,169 | 1,188 | 363,000 | 2,376 |
| 2005-02-04 | 1,174 | 1,179 | 1,166 | 1,179 | 287,000 | 2,358 |
| 2005-02-03 | 1,171 | 1,179 | 1,170 | 1,173 | 222,000 | 2,346 |
| 2005-02-02 | 1,171 | 1,179 | 1,168 | 1,174 | 400,000 | 2,348 |
| 2005-02-01 | 1,164 | 1,179 | 1,160 | 1,176 | 615,000 | 2,352 |
| 2005-01-31 | 1,144 | 1,159 | 1,139 | 1,150 | 407,000 | 2,300 |
| 2005-01-28 | 1,142 | 1,146 | 1,135 | 1,144 | 236,000 | 2,288 |
| 2005-01-27 | 1,159 | 1,159 | 1,138 | 1,144 | 323,000 | 2,288 |
| 2005-01-26 | 1,129 | 1,160 | 1,124 | 1,158 | 524,000 | 2,316 |
| 2005-01-25 | 1,119 | 1,130 | 1,114 | 1,130 | 377,000 | 2,260 |
| 2005-01-24 | 1,133 | 1,133 | 1,114 | 1,117 | 525,000 | 2,234 |
| 2005-01-21 | 1,115 | 1,138 | 1,110 | 1,133 | 401,000 | 2,266 |
| 2005-01-20 | 1,125 | 1,131 | 1,117 | 1,121 | 396,000 | 2,242 |
| 2005-01-19 | 1,133 | 1,135 | 1,123 | 1,123 | 301,000 | 2,246 |
| 2005-01-18 | 1,143 | 1,143 | 1,126 | 1,132 | 326,000 | 2,264 |
| 2005-01-17 | 1,151 | 1,151 | 1,141 | 1,144 | 406,000 | 2,288 |
| 2005-01-14 | 1,142 | 1,159 | 1,138 | 1,154 | 409,000 | 2,308 |
| 2005-01-13 | 1,152 | 1,153 | 1,132 | 1,138 | 340,000 | 2,276 |
| 2005-01-12 | 1,155 | 1,156 | 1,151 | 1,153 | 328,000 | 2,306 |
| 2005-01-11 | 1,158 | 1,162 | 1,150 | 1,157 | 506,000 | 2,314 |
| 2005-01-07 | 1,162 | 1,162 | 1,152 | 1,155 | 548,000 | 2,310 |
| 2005-01-06 | 1,166 | 1,170 | 1,149 | 1,150 | 1,156,000 | 2,300 |
| 2005-01-05 | 1,216 | 1,217 | 1,181 | 1,185 | 931,000 | 2,370 |
| 2005-01-04 | 1,241 | 1,254 | 1,230 | 1,235 | 240,000 | 2,470 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
