3950 ザ・パック(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 | 1,759 | 1,762 | 1,734 | 1,734 | 10,300 | 1,734 |
| 2005-12-29 | 1,770 | 1,770 | 1,756 | 1,758 | 5,700 | 1,758 |
| 2005-12-28 | 1,762 | 1,770 | 1,755 | 1,770 | 11,600 | 1,770 |
| 2005-12-27 | 1,783 | 1,783 | 1,751 | 1,761 | 14,800 | 1,761 |
| 2005-12-26 | 1,784 | 1,800 | 1,778 | 1,795 | 30,300 | 1,795 |
| 2005-12-22 | 1,760 | 1,775 | 1,756 | 1,764 | 19,800 | 1,764 |
| 2005-12-21 | 1,785 | 1,785 | 1,751 | 1,760 | 33,200 | 1,760 |
| 2005-12-20 | 1,760 | 1,778 | 1,746 | 1,772 | 19,000 | 1,772 |
| 2005-12-19 | 1,790 | 1,790 | 1,721 | 1,739 | 36,200 | 1,739 |
| 2005-12-16 | 1,758 | 1,766 | 1,745 | 1,765 | 17,600 | 1,765 |
| 2005-12-15 | 1,780 | 1,780 | 1,750 | 1,754 | 37,500 | 1,754 |
| 2005-12-14 | 1,785 | 1,785 | 1,760 | 1,760 | 18,000 | 1,760 |
| 2005-12-13 | 1,789 | 1,792 | 1,756 | 1,762 | 25,600 | 1,762 |
| 2005-12-12 | 1,736 | 1,785 | 1,736 | 1,775 | 30,000 | 1,775 |
| 2005-12-09 | 1,696 | 1,716 | 1,696 | 1,710 | 41,400 | 1,710 |
| 2005-12-08 | 1,705 | 1,710 | 1,695 | 1,696 | 21,600 | 1,696 |
| 2005-12-07 | 1,710 | 1,720 | 1,700 | 1,700 | 12,700 | 1,700 |
| 2005-12-06 | 1,722 | 1,723 | 1,700 | 1,700 | 14,000 | 1,700 |
| 2005-12-05 | 1,707 | 1,724 | 1,707 | 1,714 | 10,900 | 1,714 |
| 2005-12-02 | 1,717 | 1,717 | 1,700 | 1,703 | 8,500 | 1,703 |
| 2005-12-01 | 1,663 | 1,710 | 1,663 | 1,710 | 13,000 | 1,710 |
| 2005-11-30 | 1,690 | 1,690 | 1,662 | 1,662 | 10,500 | 1,662 |
| 2005-11-29 | 1,696 | 1,699 | 1,676 | 1,692 | 17,100 | 1,692 |
| 2005-11-28 | 1,699 | 1,699 | 1,660 | 1,666 | 10,000 | 1,666 |
| 2005-11-25 | 1,702 | 1,705 | 1,651 | 1,688 | 15,700 | 1,688 |
| 2005-11-24 | 1,681 | 1,708 | 1,655 | 1,689 | 13,300 | 1,689 |
| 2005-11-22 | 1,719 | 1,720 | 1,600 | 1,692 | 20,500 | 1,692 |
| 2005-11-21 | 1,720 | 1,724 | 1,670 | 1,712 | 16,300 | 1,712 |
| 2005-11-18 | 1,684 | 1,700 | 1,674 | 1,699 | 24,700 | 1,699 |
| 2005-11-17 | 1,679 | 1,679 | 1,638 | 1,675 | 16,000 | 1,675 |
| 2005-11-16 | 1,621 | 1,660 | 1,616 | 1,660 | 12,000 | 1,660 |
| 2005-11-15 | 1,635 | 1,638 | 1,616 | 1,622 | 9,000 | 1,622 |
| 2005-11-14 | 1,644 | 1,648 | 1,620 | 1,620 | 6,300 | 1,620 |
| 2005-11-11 | 1,614 | 1,644 | 1,614 | 1,622 | 20,700 | 1,622 |
| 2005-11-10 | 1,646 | 1,646 | 1,606 | 1,610 | 6,000 | 1,610 |
| 2005-11-09 | 1,645 | 1,649 | 1,620 | 1,620 | 5,300 | 1,620 |
| 2005-11-08 | 1,602 | 1,650 | 1,602 | 1,626 | 8,500 | 1,626 |
| 2005-11-07 | 1,630 | 1,639 | 1,599 | 1,601 | 15,300 | 1,601 |
| 2005-11-04 | 1,645 | 1,649 | 1,615 | 1,640 | 11,400 | 1,640 |
| 2005-11-02 | 1,657 | 1,680 | 1,648 | 1,659 | 13,700 | 1,659 |
| 2005-11-01 | 1,654 | 1,660 | 1,642 | 1,659 | 7,000 | 1,659 |
| 2005-10-31 | 1,587 | 1,652 | 1,580 | 1,652 | 24,300 | 1,652 |
| 2005-10-28 | 1,579 | 1,580 | 1,561 | 1,577 | 14,000 | 1,577 |
| 2005-10-27 | 1,550 | 1,566 | 1,535 | 1,562 | 24,100 | 1,562 |
| 2005-10-26 | 1,534 | 1,549 | 1,524 | 1,549 | 15,000 | 1,549 |
| 2005-10-25 | 1,535 | 1,547 | 1,515 | 1,519 | 29,800 | 1,519 |
| 2005-10-24 | 1,544 | 1,544 | 1,508 | 1,512 | 13,700 | 1,512 |
| 2005-10-21 | 1,521 | 1,535 | 1,481 | 1,534 | 30,500 | 1,534 |
| 2005-10-20 | 1,549 | 1,549 | 1,511 | 1,514 | 14,300 | 1,514 |
| 2005-10-19 | 1,540 | 1,540 | 1,499 | 1,508 | 19,400 | 1,508 |
| 2005-10-18 | 1,530 | 1,540 | 1,520 | 1,521 | 13,600 | 1,521 |
| 2005-10-17 | 1,568 | 1,568 | 1,516 | 1,516 | 18,500 | 1,516 |
| 2005-10-14 | 1,555 | 1,555 | 1,519 | 1,529 | 14,100 | 1,529 |
| 2005-10-13 | 1,560 | 1,590 | 1,535 | 1,536 | 19,500 | 1,536 |
| 2005-10-12 | 1,576 | 1,602 | 1,551 | 1,583 | 30,900 | 1,583 |
| 2005-10-11 | 1,620 | 1,620 | 1,551 | 1,576 | 20,400 | 1,576 |
| 2005-10-07 | 1,630 | 1,648 | 1,622 | 1,622 | 28,100 | 1,622 |
| 2005-10-06 | 1,647 | 1,648 | 1,625 | 1,625 | 16,300 | 1,625 |
| 2005-10-05 | 1,620 | 1,650 | 1,611 | 1,648 | 29,800 | 1,648 |
| 2005-10-04 | 1,650 | 1,655 | 1,500 | 1,626 | 48,000 | 1,626 |
| 2005-10-03 | 1,672 | 1,710 | 1,660 | 1,677 | 33,200 | 1,677 |
| 2005-09-30 | 1,720 | 1,730 | 1,641 | 1,730 | 44,400 | 1,730 |
| 2005-09-29 | 1,676 | 1,715 | 1,676 | 1,711 | 27,300 | 1,711 |
| 2005-09-28 | 1,645 | 1,676 | 1,630 | 1,676 | 15,800 | 1,676 |
| 2005-09-27 | 1,600 | 1,645 | 1,585 | 1,630 | 24,300 | 1,630 |
| 2005-09-26 | 1,550 | 1,590 | 1,543 | 1,577 | 23,700 | 1,577 |
| 2005-09-22 | 1,548 | 1,548 | 1,520 | 1,520 | 25,800 | 1,520 |
| 2005-09-21 | 1,486 | 1,520 | 1,478 | 1,500 | 18,800 | 1,500 |
| 2005-09-20 | 1,458 | 1,480 | 1,455 | 1,459 | 16,000 | 1,459 |
| 2005-09-16 | 1,450 | 1,457 | 1,445 | 1,452 | 30,300 | 1,452 |
| 2005-09-15 | 1,431 | 1,450 | 1,430 | 1,450 | 16,900 | 1,450 |
| 2005-09-14 | 1,430 | 1,441 | 1,430 | 1,431 | 16,800 | 1,431 |
| 2005-09-13 | 1,422 | 1,432 | 1,416 | 1,422 | 15,000 | 1,422 |
| 2005-09-12 | 1,426 | 1,426 | 1,410 | 1,419 | 13,000 | 1,419 |
| 2005-09-09 | 1,420 | 1,424 | 1,405 | 1,418 | 47,300 | 1,418 |
| 2005-09-08 | 1,412 | 1,415 | 1,402 | 1,409 | 10,500 | 1,409 |
| 2005-09-07 | 1,415 | 1,415 | 1,400 | 1,402 | 14,500 | 1,402 |
| 2005-09-06 | 1,405 | 1,410 | 1,401 | 1,402 | 12,100 | 1,402 |
| 2005-09-05 | 1,390 | 1,400 | 1,390 | 1,396 | 6,200 | 1,396 |
| 2005-09-02 | 1,384 | 1,405 | 1,384 | 1,391 | 19,800 | 1,391 |
| 2005-09-01 | 1,400 | 1,400 | 1,386 | 1,386 | 9,100 | 1,386 |
| 2005-08-31 | 1,395 | 1,396 | 1,390 | 1,390 | 6,900 | 1,390 |
| 2005-08-30 | 1,400 | 1,400 | 1,390 | 1,395 | 10,700 | 1,395 |
| 2005-08-29 | 1,405 | 1,411 | 1,401 | 1,404 | 14,300 | 1,404 |
| 2005-08-26 | 1,415 | 1,415 | 1,399 | 1,400 | 10,400 | 1,400 |
| 2005-08-25 | 1,410 | 1,418 | 1,380 | 1,410 | 28,400 | 1,410 |
| 2005-08-24 | 1,391 | 1,430 | 1,391 | 1,410 | 35,600 | 1,410 |
| 2005-08-23 | 1,390 | 1,393 | 1,380 | 1,383 | 9,700 | 1,383 |
| 2005-08-22 | 1,375 | 1,383 | 1,375 | 1,380 | 8,900 | 1,380 |
| 2005-08-19 | 1,388 | 1,388 | 1,372 | 1,372 | 10,200 | 1,372 |
| 2005-08-18 | 1,377 | 1,377 | 1,366 | 1,373 | 10,400 | 1,373 |
| 2005-08-17 | 1,375 | 1,379 | 1,365 | 1,365 | 14,800 | 1,365 |
| 2005-08-16 | 1,359 | 1,364 | 1,355 | 1,364 | 16,700 | 1,364 |
| 2005-08-15 | 1,350 | 1,353 | 1,347 | 1,350 | 10,700 | 1,350 |
| 2005-08-12 | 1,346 | 1,350 | 1,344 | 1,344 | 6,100 | 1,344 |
| 2005-08-11 | 1,346 | 1,349 | 1,335 | 1,340 | 12,600 | 1,340 |
| 2005-08-10 | 1,345 | 1,350 | 1,340 | 1,345 | 8,900 | 1,345 |
| 2005-08-09 | 1,325 | 1,343 | 1,325 | 1,340 | 5,500 | 1,340 |
| 2005-08-08 | 1,340 | 1,345 | 1,317 | 1,319 | 12,100 | 1,319 |
| 2005-08-05 | 1,335 | 1,342 | 1,335 | 1,335 | 5,900 | 1,335 |
| 2005-08-04 | 1,339 | 1,349 | 1,333 | 1,335 | 11,400 | 1,335 |
| 2005-08-03 | 1,342 | 1,346 | 1,333 | 1,333 | 6,900 | 1,333 |
| 2005-08-02 | 1,346 | 1,346 | 1,331 | 1,340 | 9,100 | 1,340 |
| 2005-08-01 | 1,341 | 1,345 | 1,334 | 1,339 | 16,400 | 1,339 |
| 2005-07-29 | 1,335 | 1,349 | 1,332 | 1,335 | 10,100 | 1,335 |
| 2005-07-28 | 1,346 | 1,347 | 1,335 | 1,335 | 7,600 | 1,335 |
| 2005-07-27 | 1,341 | 1,349 | 1,341 | 1,341 | 14,700 | 1,341 |
| 2005-07-26 | 1,348 | 1,351 | 1,340 | 1,340 | 26,300 | 1,340 |
| 2005-07-25 | 1,341 | 1,352 | 1,341 | 1,345 | 12,400 | 1,345 |
| 2005-07-22 | 1,352 | 1,352 | 1,340 | 1,340 | 11,700 | 1,340 |
| 2005-07-21 | 1,350 | 1,353 | 1,346 | 1,349 | 13,800 | 1,349 |
| 2005-07-20 | 1,347 | 1,351 | 1,341 | 1,344 | 13,900 | 1,344 |
| 2005-07-19 | 1,350 | 1,350 | 1,341 | 1,345 | 9,800 | 1,345 |
| 2005-07-15 | 1,350 | 1,351 | 1,345 | 1,347 | 8,600 | 1,347 |
| 2005-07-14 | 1,350 | 1,352 | 1,346 | 1,349 | 13,600 | 1,349 |
| 2005-07-13 | 1,349 | 1,350 | 1,345 | 1,348 | 12,000 | 1,348 |
| 2005-07-12 | 1,345 | 1,348 | 1,341 | 1,341 | 18,600 | 1,341 |
| 2005-07-11 | 1,348 | 1,348 | 1,335 | 1,335 | 14,200 | 1,335 |
| 2005-07-08 | 1,340 | 1,345 | 1,333 | 1,340 | 15,700 | 1,340 |
| 2005-07-07 | 1,335 | 1,337 | 1,332 | 1,334 | 11,500 | 1,334 |
| 2005-07-06 | 1,332 | 1,343 | 1,326 | 1,337 | 10,000 | 1,337 |
| 2005-07-05 | 1,332 | 1,340 | 1,325 | 1,325 | 5,400 | 1,325 |
| 2005-07-04 | 1,331 | 1,336 | 1,325 | 1,335 | 6,400 | 1,335 |
| 2005-07-01 | 1,339 | 1,348 | 1,330 | 1,331 | 9,800 | 1,331 |
| 2005-06-30 | 1,341 | 1,344 | 1,338 | 1,338 | 8,500 | 1,338 |
| 2005-06-29 | 1,346 | 1,350 | 1,341 | 1,341 | 15,000 | 1,341 |
| 2005-06-28 | 1,348 | 1,350 | 1,340 | 1,346 | 5,400 | 1,346 |
| 2005-06-27 | 1,349 | 1,349 | 1,331 | 1,337 | 8,300 | 1,337 |
| 2005-06-24 | 1,340 | 1,350 | 1,340 | 1,350 | 16,300 | 1,350 |
| 2005-06-23 | 1,340 | 1,345 | 1,336 | 1,336 | 9,400 | 1,336 |
| 2005-06-22 | 1,330 | 1,339 | 1,330 | 1,336 | 15,400 | 1,336 |
| 2005-06-21 | 1,338 | 1,340 | 1,330 | 1,330 | 12,200 | 1,330 |
| 2005-06-20 | 1,342 | 1,345 | 1,336 | 1,336 | 14,500 | 1,336 |
| 2005-06-17 | 1,343 | 1,350 | 1,340 | 1,342 | 19,800 | 1,342 |
| 2005-06-16 | 1,343 | 1,349 | 1,341 | 1,343 | 15,600 | 1,343 |
| 2005-06-15 | 1,325 | 1,335 | 1,325 | 1,334 | 7,700 | 1,334 |
| 2005-06-14 | 1,323 | 1,335 | 1,320 | 1,327 | 6,500 | 1,327 |
| 2005-06-13 | 1,317 | 1,329 | 1,317 | 1,323 | 4,900 | 1,323 |
| 2005-06-10 | 1,327 | 1,327 | 1,317 | 1,317 | 25,300 | 1,317 |
| 2005-06-09 | 1,326 | 1,338 | 1,326 | 1,327 | 6,900 | 1,327 |
| 2005-06-08 | 1,338 | 1,338 | 1,316 | 1,321 | 10,900 | 1,321 |
| 2005-06-07 | 1,320 | 1,336 | 1,320 | 1,336 | 7,000 | 1,336 |
| 2005-06-06 | 1,319 | 1,330 | 1,319 | 1,325 | 8,000 | 1,325 |
| 2005-06-03 | 1,319 | 1,324 | 1,311 | 1,318 | 4,100 | 1,318 |
| 2005-06-02 | 1,330 | 1,332 | 1,320 | 1,324 | 3,800 | 1,324 |
| 2005-06-01 | 1,322 | 1,335 | 1,320 | 1,335 | 7,100 | 1,335 |
| 2005-05-31 | 1,327 | 1,338 | 1,321 | 1,329 | 7,300 | 1,329 |
| 2005-05-30 | 1,312 | 1,329 | 1,307 | 1,328 | 10,400 | 1,328 |
| 2005-05-27 | 1,315 | 1,315 | 1,309 | 1,312 | 7,300 | 1,312 |
| 2005-05-26 | 1,310 | 1,312 | 1,300 | 1,306 | 14,400 | 1,306 |
| 2005-05-25 | 1,313 | 1,313 | 1,308 | 1,308 | 6,500 | 1,308 |
| 2005-05-24 | 1,316 | 1,316 | 1,309 | 1,309 | 1,900 | 1,309 |
| 2005-05-23 | 1,311 | 1,315 | 1,308 | 1,315 | 6,300 | 1,315 |
| 2005-05-20 | 1,319 | 1,319 | 1,308 | 1,312 | 7,600 | 1,312 |
| 2005-05-19 | 1,321 | 1,328 | 1,306 | 1,317 | 11,200 | 1,317 |
| 2005-05-18 | 1,315 | 1,330 | 1,300 | 1,306 | 15,900 | 1,306 |
| 2005-05-17 | 1,318 | 1,319 | 1,310 | 1,310 | 6,300 | 1,310 |
| 2005-05-16 | 1,311 | 1,315 | 1,305 | 1,310 | 10,900 | 1,310 |
| 2005-05-13 | 1,310 | 1,315 | 1,307 | 1,308 | 9,900 | 1,308 |
| 2005-05-12 | 1,310 | 1,311 | 1,308 | 1,310 | 4,900 | 1,310 |
| 2005-05-11 | 1,310 | 1,310 | 1,306 | 1,310 | 2,200 | 1,310 |
| 2005-05-10 | 1,310 | 1,315 | 1,306 | 1,315 | 8,600 | 1,315 |
| 2005-05-09 | 1,317 | 1,318 | 1,305 | 1,315 | 5,400 | 1,315 |
| 2005-05-06 | 1,306 | 1,317 | 1,306 | 1,312 | 2,700 | 1,312 |
| 2005-05-02 | 1,304 | 1,316 | 1,303 | 1,306 | 4,000 | 1,306 |
| 2005-04-28 | 1,302 | 1,310 | 1,302 | 1,302 | 4,900 | 1,302 |
| 2005-04-27 | 1,319 | 1,319 | 1,302 | 1,310 | 8,900 | 1,310 |
| 2005-04-26 | 1,320 | 1,320 | 1,310 | 1,317 | 4,300 | 1,317 |
| 2005-04-25 | 1,318 | 1,319 | 1,313 | 1,318 | 5,100 | 1,318 |
| 2005-04-22 | 1,319 | 1,319 | 1,306 | 1,311 | 6,000 | 1,311 |
| 2005-04-21 | 1,328 | 1,328 | 1,300 | 1,301 | 15,300 | 1,301 |
| 2005-04-20 | 1,335 | 1,343 | 1,322 | 1,329 | 14,600 | 1,329 |
| 2005-04-19 | 1,300 | 1,350 | 1,300 | 1,321 | 12,200 | 1,321 |
| 2005-04-18 | 1,320 | 1,320 | 1,280 | 1,285 | 20,700 | 1,285 |
| 2005-04-15 | 1,347 | 1,347 | 1,327 | 1,329 | 15,200 | 1,329 |
| 2005-04-14 | 1,343 | 1,364 | 1,343 | 1,354 | 15,000 | 1,354 |
| 2005-04-13 | 1,363 | 1,363 | 1,352 | 1,360 | 15,800 | 1,360 |
| 2005-04-12 | 1,359 | 1,359 | 1,343 | 1,343 | 5,600 | 1,343 |
| 2005-04-11 | 1,360 | 1,360 | 1,349 | 1,360 | 4,400 | 1,360 |
| 2005-04-08 | 1,358 | 1,369 | 1,355 | 1,363 | 9,900 | 1,363 |
| 2005-04-07 | 1,365 | 1,365 | 1,345 | 1,362 | 8,000 | 1,362 |
| 2005-04-06 | 1,349 | 1,349 | 1,340 | 1,345 | 6,500 | 1,345 |
| 2005-04-05 | 1,344 | 1,349 | 1,333 | 1,333 | 7,000 | 1,333 |
| 2005-04-04 | 1,329 | 1,339 | 1,320 | 1,325 | 3,300 | 1,325 |
| 2005-04-01 | 1,358 | 1,358 | 1,328 | 1,345 | 7,900 | 1,345 |
| 2005-03-31 | 1,358 | 1,365 | 1,338 | 1,363 | 10,600 | 1,363 |
| 2005-03-30 | 1,302 | 1,339 | 1,302 | 1,339 | 9,100 | 1,339 |
| 2005-03-29 | 1,387 | 1,387 | 1,336 | 1,352 | 12,700 | 1,352 |
| 2005-03-28 | 1,429 | 1,429 | 1,368 | 1,368 | 20,000 | 1,368 |
| 2005-03-25 | 1,350 | 1,380 | 1,344 | 1,369 | 42,500 | 1,369 |
| 2005-03-24 | 1,348 | 1,349 | 1,280 | 1,330 | 69,400 | 1,330 |
| 2005-03-23 | 1,349 | 1,349 | 1,330 | 1,335 | 8,100 | 1,335 |
| 2005-03-22 | 1,348 | 1,351 | 1,342 | 1,348 | 22,200 | 1,348 |
| 2005-03-18 | 1,319 | 1,340 | 1,319 | 1,337 | 26,700 | 1,337 |
| 2005-03-17 | 1,310 | 1,312 | 1,307 | 1,307 | 10,200 | 1,307 |
| 2005-03-16 | 1,303 | 1,312 | 1,302 | 1,312 | 17,100 | 1,312 |
| 2005-03-15 | 1,304 | 1,305 | 1,300 | 1,303 | 7,500 | 1,303 |
| 2005-03-14 | 1,301 | 1,309 | 1,298 | 1,298 | 4,200 | 1,298 |
| 2005-03-11 | 1,307 | 1,307 | 1,297 | 1,297 | 27,500 | 1,297 |
| 2005-03-10 | 1,295 | 1,303 | 1,295 | 1,297 | 6,900 | 1,297 |
| 2005-03-09 | 1,295 | 1,301 | 1,295 | 1,298 | 4,700 | 1,298 |
| 2005-03-08 | 1,305 | 1,305 | 1,293 | 1,300 | 3,600 | 1,300 |
| 2005-03-07 | 1,299 | 1,305 | 1,293 | 1,305 | 13,100 | 1,305 |
| 2005-03-04 | 1,295 | 1,300 | 1,290 | 1,291 | 13,600 | 1,291 |
| 2005-03-03 | 1,310 | 1,310 | 1,295 | 1,304 | 26,700 | 1,304 |
| 2005-03-02 | 1,299 | 1,309 | 1,291 | 1,309 | 18,600 | 1,309 |
| 2005-03-01 | 1,300 | 1,305 | 1,290 | 1,293 | 20,400 | 1,293 |
| 2005-02-28 | 1,300 | 1,300 | 1,290 | 1,300 | 11,800 | 1,300 |
| 2005-02-25 | 1,300 | 1,310 | 1,298 | 1,299 | 13,900 | 1,299 |
| 2005-02-24 | 1,300 | 1,300 | 1,298 | 1,300 | 3,800 | 1,300 |
| 2005-02-23 | 1,300 | 1,301 | 1,291 | 1,298 | 7,500 | 1,298 |
| 2005-02-22 | 1,310 | 1,316 | 1,303 | 1,303 | 8,800 | 1,303 |
| 2005-02-21 | 1,319 | 1,319 | 1,306 | 1,316 | 7,500 | 1,316 |
| 2005-02-18 | 1,323 | 1,326 | 1,301 | 1,310 | 10,000 | 1,310 |
| 2005-02-17 | 1,315 | 1,316 | 1,306 | 1,310 | 9,900 | 1,310 |
| 2005-02-16 | 1,321 | 1,324 | 1,307 | 1,313 | 9,900 | 1,313 |
| 2005-02-15 | 1,310 | 1,317 | 1,306 | 1,317 | 6,900 | 1,317 |
| 2005-02-14 | 1,306 | 1,315 | 1,303 | 1,303 | 4,100 | 1,303 |
| 2005-02-10 | 1,310 | 1,315 | 1,303 | 1,303 | 5,000 | 1,303 |
| 2005-02-09 | 1,305 | 1,318 | 1,301 | 1,304 | 1,800 | 1,304 |
| 2005-02-08 | 1,315 | 1,325 | 1,304 | 1,307 | 4,900 | 1,307 |
| 2005-02-07 | 1,299 | 1,315 | 1,296 | 1,314 | 4,400 | 1,314 |
| 2005-02-04 | 1,310 | 1,310 | 1,290 | 1,296 | 4,200 | 1,296 |
| 2005-02-03 | 1,310 | 1,310 | 1,305 | 1,306 | 8,300 | 1,306 |
| 2005-02-02 | 1,305 | 1,305 | 1,299 | 1,305 | 7,300 | 1,305 |
| 2005-02-01 | 1,296 | 1,299 | 1,296 | 1,299 | 5,500 | 1,299 |
| 2005-01-31 | 1,291 | 1,303 | 1,291 | 1,292 | 7,300 | 1,292 |
| 2005-01-28 | 1,302 | 1,312 | 1,270 | 1,290 | 5,900 | 1,290 |
| 2005-01-27 | 1,319 | 1,319 | 1,308 | 1,313 | 3,300 | 1,313 |
| 2005-01-26 | 1,320 | 1,320 | 1,306 | 1,316 | 3,800 | 1,316 |
| 2005-01-25 | 1,320 | 1,320 | 1,310 | 1,319 | 7,700 | 1,319 |
| 2005-01-24 | 1,316 | 1,319 | 1,301 | 1,309 | 5,800 | 1,309 |
| 2005-01-21 | 1,315 | 1,320 | 1,315 | 1,315 | 2,700 | 1,315 |
| 2005-01-20 | 1,323 | 1,323 | 1,316 | 1,316 | 8,500 | 1,316 |
| 2005-01-19 | 1,325 | 1,325 | 1,316 | 1,322 | 5,400 | 1,322 |
| 2005-01-18 | 1,320 | 1,330 | 1,316 | 1,316 | 8,900 | 1,316 |
| 2005-01-17 | 1,319 | 1,319 | 1,315 | 1,318 | 5,400 | 1,318 |
| 2005-01-14 | 1,315 | 1,335 | 1,315 | 1,320 | 11,100 | 1,320 |
| 2005-01-13 | 1,325 | 1,325 | 1,319 | 1,323 | 9,600 | 1,323 |
| 2005-01-12 | 1,334 | 1,334 | 1,326 | 1,326 | 4,300 | 1,326 |
| 2005-01-11 | 1,325 | 1,336 | 1,315 | 1,336 | 10,700 | 1,336 |
| 2005-01-07 | 1,308 | 1,320 | 1,305 | 1,320 | 5,300 | 1,320 |
| 2005-01-06 | 1,310 | 1,312 | 1,308 | 1,308 | 5,100 | 1,308 |
| 2005-01-05 | 1,310 | 1,330 | 1,302 | 1,310 | 7,200 | 1,310 |
| 2005-01-04 | 1,309 | 1,324 | 1,309 | 1,318 | 2,200 | 1,318 |
分割・併合履歴 ： [2000-06-27]1株→1.1株 [1991-12-25]1株→1.1株
