4674 (株)クレスコ 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 | 1,430 | 1,438 | 1,416 | 1,416 | 17,400 | 354 |
| 2005-12-29 | 1,391 | 1,402 | 1,389 | 1,396 | 9,500 | 349 |
| 2005-12-28 | 1,397 | 1,400 | 1,381 | 1,391 | 6,800 | 347.75 |
| 2005-12-27 | 1,404 | 1,414 | 1,391 | 1,396 | 21,000 | 349 |
| 2005-12-26 | 1,404 | 1,416 | 1,402 | 1,403 | 20,600 | 350.75 |
| 2005-12-22 | 1,430 | 1,430 | 1,400 | 1,406 | 21,400 | 351.50 |
| 2005-12-21 | 1,424 | 1,424 | 1,405 | 1,411 | 11,000 | 352.75 |
| 2005-12-20 | 1,411 | 1,417 | 1,403 | 1,404 | 12,200 | 351 |
| 2005-12-19 | 1,406 | 1,411 | 1,400 | 1,407 | 16,500 | 351.75 |
| 2005-12-16 | 1,416 | 1,417 | 1,403 | 1,417 | 11,000 | 354.25 |
| 2005-12-15 | 1,401 | 1,425 | 1,401 | 1,415 | 7,700 | 353.75 |
| 2005-12-14 | 1,412 | 1,420 | 1,403 | 1,404 | 4,900 | 351 |
| 2005-12-13 | 1,415 | 1,424 | 1,409 | 1,413 | 12,700 | 353.25 |
| 2005-12-12 | 1,415 | 1,435 | 1,401 | 1,435 | 24,700 | 358.75 |
| 2005-12-09 | 1,410 | 1,418 | 1,409 | 1,415 | 16,200 | 353.75 |
| 2005-12-08 | 1,414 | 1,414 | 1,410 | 1,413 | 17,800 | 353.25 |
| 2005-12-07 | 1,411 | 1,419 | 1,410 | 1,410 | 13,700 | 352.50 |
| 2005-12-06 | 1,383 | 1,410 | 1,383 | 1,400 | 27,800 | 350 |
| 2005-12-05 | 1,377 | 1,383 | 1,365 | 1,380 | 13,200 | 345 |
| 2005-12-02 | 1,358 | 1,377 | 1,355 | 1,358 | 18,700 | 339.50 |
| 2005-12-01 | 1,344 | 1,358 | 1,344 | 1,357 | 5,500 | 339.25 |
| 2005-11-30 | 1,356 | 1,357 | 1,343 | 1,343 | 10,400 | 335.75 |
| 2005-11-29 | 1,340 | 1,361 | 1,340 | 1,343 | 16,300 | 335.75 |
| 2005-11-28 | 1,350 | 1,351 | 1,340 | 1,340 | 10,000 | 335 |
| 2005-11-25 | 1,360 | 1,360 | 1,346 | 1,351 | 6,700 | 337.75 |
| 2005-11-24 | 1,345 | 1,362 | 1,345 | 1,348 | 8,300 | 337 |
| 2005-11-22 | 1,360 | 1,362 | 1,340 | 1,344 | 10,900 | 336 |
| 2005-11-21 | 1,353 | 1,364 | 1,343 | 1,348 | 6,400 | 337 |
| 2005-11-18 | 1,352 | 1,359 | 1,351 | 1,354 | 6,000 | 338.50 |
| 2005-11-17 | 1,346 | 1,356 | 1,346 | 1,354 | 3,200 | 338.50 |
| 2005-11-16 | 1,342 | 1,353 | 1,340 | 1,352 | 4,400 | 338 |
| 2005-11-15 | 1,353 | 1,359 | 1,342 | 1,344 | 6,300 | 336 |
| 2005-11-14 | 1,360 | 1,369 | 1,351 | 1,351 | 9,300 | 337.75 |
| 2005-11-11 | 1,365 | 1,367 | 1,360 | 1,361 | 5,500 | 340.25 |
| 2005-11-10 | 1,361 | 1,364 | 1,360 | 1,364 | 10,700 | 341 |
| 2005-11-09 | 1,341 | 1,362 | 1,340 | 1,360 | 19,100 | 340 |
| 2005-11-08 | 1,356 | 1,360 | 1,340 | 1,340 | 7,100 | 335 |
| 2005-11-07 | 1,360 | 1,360 | 1,341 | 1,357 | 14,300 | 339.25 |
| 2005-11-04 | 1,344 | 1,360 | 1,344 | 1,352 | 6,100 | 338 |
| 2005-11-02 | 1,353 | 1,359 | 1,341 | 1,342 | 16,200 | 335.50 |
| 2005-11-01 | 1,350 | 1,361 | 1,350 | 1,353 | 3,300 | 338.25 |
| 2005-10-31 | 1,359 | 1,359 | 1,320 | 1,340 | 8,000 | 335 |
| 2005-10-28 | 1,366 | 1,370 | 1,357 | 1,358 | 6,300 | 339.50 |
| 2005-10-27 | 1,367 | 1,373 | 1,366 | 1,366 | 3,000 | 341.50 |
| 2005-10-26 | 1,367 | 1,372 | 1,349 | 1,365 | 6,500 | 341.25 |
| 2005-10-25 | 1,350 | 1,365 | 1,340 | 1,359 | 9,100 | 339.75 |
| 2005-10-24 | 1,354 | 1,363 | 1,350 | 1,355 | 10,600 | 338.75 |
| 2005-10-21 | 1,350 | 1,370 | 1,350 | 1,370 | 7,700 | 342.50 |
| 2005-10-20 | 1,363 | 1,375 | 1,354 | 1,359 | 9,100 | 339.75 |
| 2005-10-19 | 1,367 | 1,390 | 1,367 | 1,370 | 13,700 | 342.50 |
| 2005-10-18 | 1,365 | 1,375 | 1,364 | 1,364 | 6,300 | 341 |
| 2005-10-17 | 1,377 | 1,380 | 1,370 | 1,370 | 13,000 | 342.50 |
| 2005-10-14 | 1,370 | 1,379 | 1,365 | 1,376 | 8,900 | 344 |
| 2005-10-13 | 1,387 | 1,387 | 1,370 | 1,379 | 10,200 | 344.75 |
| 2005-10-12 | 1,387 | 1,388 | 1,367 | 1,387 | 10,400 | 346.75 |
| 2005-10-11 | 1,382 | 1,386 | 1,371 | 1,386 | 7,000 | 346.50 |
| 2005-10-07 | 1,375 | 1,375 | 1,360 | 1,362 | 3,600 | 340.50 |
| 2005-10-06 | 1,380 | 1,385 | 1,370 | 1,376 | 8,900 | 344 |
| 2005-10-05 | 1,376 | 1,382 | 1,376 | 1,378 | 4,800 | 344.50 |
| 2005-10-04 | 1,398 | 1,399 | 1,386 | 1,386 | 5,900 | 346.50 |
| 2005-10-03 | 1,383 | 1,400 | 1,380 | 1,398 | 11,500 | 349.50 |
| 2005-09-30 | 1,410 | 1,410 | 1,365 | 1,381 | 20,900 | 345.25 |
| 2005-09-29 | 1,410 | 1,420 | 1,389 | 1,420 | 9,500 | 355 |
| 2005-09-28 | 1,389 | 1,420 | 1,372 | 1,420 | 14,900 | 355 |
| 2005-09-27 | 1,360 | 1,380 | 1,360 | 1,372 | 4,000 | 343 |
| 2005-09-26 | 1,397 | 1,397 | 1,386 | 1,392 | 6,100 | 348 |
| 2005-09-22 | 1,396 | 1,396 | 1,382 | 1,386 | 12,300 | 346.50 |
| 2005-09-21 | 1,398 | 1,398 | 1,375 | 1,386 | 8,600 | 346.50 |
| 2005-09-20 | 1,403 | 1,403 | 1,385 | 1,385 | 9,000 | 346.25 |
| 2005-09-16 | 1,380 | 1,390 | 1,372 | 1,390 | 13,200 | 347.50 |
| 2005-09-15 | 1,362 | 1,383 | 1,362 | 1,380 | 11,600 | 345 |
| 2005-09-14 | 1,354 | 1,368 | 1,354 | 1,361 | 17,700 | 340.25 |
| 2005-09-13 | 1,365 | 1,366 | 1,352 | 1,355 | 13,500 | 338.75 |
| 2005-09-12 | 1,375 | 1,380 | 1,365 | 1,367 | 10,000 | 341.75 |
| 2005-09-09 | 1,371 | 1,390 | 1,371 | 1,375 | 18,000 | 343.75 |
| 2005-09-08 | 1,377 | 1,379 | 1,372 | 1,377 | 9,800 | 344.25 |
| 2005-09-07 | 1,387 | 1,388 | 1,376 | 1,377 | 5,200 | 344.25 |
| 2005-09-06 | 1,401 | 1,405 | 1,386 | 1,387 | 3,800 | 346.75 |
| 2005-09-05 | 1,404 | 1,413 | 1,401 | 1,413 | 5,400 | 353.25 |
| 2005-09-02 | 1,410 | 1,418 | 1,405 | 1,415 | 3,700 | 353.75 |
| 2005-09-01 | 1,420 | 1,430 | 1,386 | 1,420 | 12,200 | 355 |
| 2005-08-31 | 1,412 | 1,420 | 1,402 | 1,410 | 4,100 | 352.50 |
| 2005-08-30 | 1,419 | 1,420 | 1,410 | 1,411 | 8,800 | 352.75 |
| 2005-08-29 | 1,423 | 1,423 | 1,400 | 1,420 | 4,700 | 355 |
| 2005-08-26 | 1,416 | 1,430 | 1,415 | 1,423 | 23,300 | 355.75 |
| 2005-08-25 | 1,422 | 1,425 | 1,385 | 1,415 | 15,300 | 353.75 |
| 2005-08-24 | 1,421 | 1,428 | 1,420 | 1,421 | 9,800 | 355.25 |
| 2005-08-23 | 1,422 | 1,434 | 1,420 | 1,420 | 15,300 | 355 |
| 2005-08-22 | 1,421 | 1,428 | 1,420 | 1,422 | 8,600 | 355.50 |
| 2005-08-19 | 1,435 | 1,436 | 1,420 | 1,424 | 17,200 | 356 |
| 2005-08-18 | 1,434 | 1,440 | 1,430 | 1,435 | 3,900 | 358.75 |
| 2005-08-17 | 1,430 | 1,435 | 1,420 | 1,435 | 13,700 | 358.75 |
| 2005-08-16 | 1,432 | 1,440 | 1,430 | 1,430 | 3,300 | 357.50 |
| 2005-08-15 | 1,439 | 1,441 | 1,430 | 1,432 | 5,000 | 358 |
| 2005-08-12 | 1,431 | 1,444 | 1,431 | 1,444 | 6,800 | 361 |
| 2005-08-11 | 1,439 | 1,444 | 1,430 | 1,430 | 3,700 | 357.50 |
| 2005-08-10 | 1,430 | 1,447 | 1,430 | 1,439 | 3,500 | 359.75 |
| 2005-08-09 | 1,411 | 1,430 | 1,405 | 1,430 | 12,300 | 357.50 |
| 2005-08-08 | 1,400 | 1,410 | 1,370 | 1,410 | 4,300 | 352.50 |
| 2005-08-05 | 1,420 | 1,422 | 1,420 | 1,420 | 10,200 | 355 |
| 2005-08-04 | 1,420 | 1,422 | 1,410 | 1,422 | 6,700 | 355.50 |
| 2005-08-03 | 1,425 | 1,430 | 1,417 | 1,420 | 8,700 | 355 |
| 2005-08-02 | 1,421 | 1,439 | 1,419 | 1,429 | 8,000 | 357.25 |
| 2005-08-01 | 1,430 | 1,435 | 1,430 | 1,430 | 4,100 | 357.50 |
| 2005-07-29 | 1,439 | 1,439 | 1,430 | 1,430 | 4,100 | 357.50 |
| 2005-07-28 | 1,430 | 1,437 | 1,430 | 1,430 | 2,300 | 357.50 |
| 2005-07-27 | 1,444 | 1,444 | 1,425 | 1,439 | 11,300 | 359.75 |
| 2005-07-26 | 1,450 | 1,450 | 1,421 | 1,440 | 6,500 | 360 |
| 2005-07-25 | 1,421 | 1,431 | 1,421 | 1,421 | 6,100 | 355.25 |
| 2005-07-22 | 1,423 | 1,433 | 1,421 | 1,421 | 2,600 | 355.25 |
| 2005-07-21 | 1,422 | 1,432 | 1,422 | 1,429 | 5,600 | 357.25 |
| 2005-07-20 | 1,430 | 1,434 | 1,427 | 1,430 | 2,600 | 357.50 |
| 2005-07-19 | 1,426 | 1,445 | 1,426 | 1,436 | 3,000 | 359 |
| 2005-07-15 | 1,440 | 1,445 | 1,440 | 1,443 | 5,500 | 360.75 |
| 2005-07-14 | 1,444 | 1,449 | 1,443 | 1,443 | 5,700 | 360.75 |
| 2005-07-13 | 1,440 | 1,445 | 1,439 | 1,445 | 7,400 | 361.25 |
| 2005-07-12 | 1,420 | 1,440 | 1,420 | 1,440 | 5,100 | 360 |
| 2005-07-11 | 1,435 | 1,442 | 1,435 | 1,439 | 3,300 | 359.75 |
| 2005-07-08 | 1,429 | 1,448 | 1,425 | 1,448 | 7,200 | 362 |
| 2005-07-07 | 1,428 | 1,449 | 1,424 | 1,449 | 17,900 | 362.25 |
| 2005-07-06 | 1,409 | 1,429 | 1,409 | 1,429 | 30,100 | 357.25 |
| 2005-07-05 | 1,403 | 1,409 | 1,396 | 1,406 | 19,500 | 351.50 |
| 2005-07-04 | 1,401 | 1,407 | 1,401 | 1,403 | 3,600 | 350.75 |
| 2005-07-01 | 1,400 | 1,401 | 1,390 | 1,401 | 3,900 | 350.25 |
| 2005-06-30 | 1,405 | 1,406 | 1,390 | 1,390 | 10,600 | 347.50 |
| 2005-06-29 | 1,390 | 1,404 | 1,386 | 1,400 | 8,000 | 350 |
| 2005-06-28 | 1,389 | 1,400 | 1,389 | 1,400 | 2,200 | 350 |
| 2005-06-27 | 1,368 | 1,393 | 1,368 | 1,389 | 3,300 | 347.25 |
| 2005-06-24 | 1,409 | 1,409 | 1,401 | 1,408 | 15,700 | 352 |
| 2005-06-23 | 1,408 | 1,408 | 1,390 | 1,405 | 5,200 | 351.25 |
| 2005-06-22 | 1,387 | 1,409 | 1,387 | 1,409 | 13,000 | 352.25 |
| 2005-06-21 | 1,398 | 1,398 | 1,390 | 1,390 | 5,800 | 347.50 |
| 2005-06-20 | 1,390 | 1,397 | 1,381 | 1,396 | 5,800 | 349 |
| 2005-06-17 | 1,395 | 1,395 | 1,390 | 1,390 | 6,600 | 347.50 |
| 2005-06-16 | 1,358 | 1,381 | 1,358 | 1,381 | 13,800 | 345.25 |
| 2005-06-15 | 1,365 | 1,365 | 1,357 | 1,357 | 3,100 | 339.25 |
| 2005-06-14 | 1,350 | 1,361 | 1,350 | 1,361 | 3,200 | 340.25 |
| 2005-06-13 | 1,351 | 1,371 | 1,351 | 1,358 | 9,800 | 339.50 |
| 2005-06-10 | 1,367 | 1,390 | 1,367 | 1,376 | 11,800 | 344 |
| 2005-06-09 | 1,381 | 1,394 | 1,360 | 1,367 | 6,000 | 341.75 |
| 2005-06-08 | 1,380 | 1,389 | 1,363 | 1,381 | 6,400 | 345.25 |
| 2005-06-07 | 1,338 | 1,390 | 1,338 | 1,361 | 6,700 | 340.25 |
| 2005-06-06 | 1,330 | 1,347 | 1,325 | 1,336 | 18,800 | 334 |
| 2005-06-03 | 1,380 | 1,385 | 1,342 | 1,347 | 9,800 | 336.75 |
| 2005-06-02 | 1,399 | 1,399 | 1,367 | 1,382 | 4,600 | 345.50 |
| 2005-06-01 | 1,398 | 1,401 | 1,387 | 1,400 | 7,900 | 350 |
| 2005-05-31 | 1,398 | 1,400 | 1,390 | 1,400 | 9,600 | 350 |
| 2005-05-30 | 1,384 | 1,396 | 1,364 | 1,394 | 17,000 | 348.50 |
| 2005-05-27 | 1,394 | 1,394 | 1,387 | 1,387 | 1,800 | 346.75 |
| 2005-05-26 | 1,390 | 1,396 | 1,390 | 1,395 | 2,500 | 348.75 |
| 2005-05-25 | 1,405 | 1,408 | 1,388 | 1,400 | 8,300 | 350 |
| 2005-05-24 | 1,398 | 1,408 | 1,393 | 1,408 | 16,400 | 352 |
| 2005-05-23 | 1,400 | 1,403 | 1,381 | 1,394 | 6,200 | 348.50 |
| 2005-05-20 | 1,372 | 1,401 | 1,372 | 1,400 | 16,300 | 350 |
| 2005-05-19 | 1,375 | 1,410 | 1,375 | 1,410 | 22,700 | 352.50 |
| 2005-05-18 | 1,370 | 1,389 | 1,354 | 1,389 | 14,400 | 347.25 |
| 2005-05-17 | 1,375 | 1,386 | 1,370 | 1,372 | 10,700 | 343 |
| 2005-05-16 | 1,380 | 1,385 | 1,372 | 1,385 | 7,000 | 346.25 |
| 2005-05-13 | 1,390 | 1,400 | 1,386 | 1,386 | 8,000 | 346.50 |
| 2005-05-12 | 1,403 | 1,409 | 1,385 | 1,402 | 16,900 | 350.50 |
| 2005-05-11 | 1,412 | 1,412 | 1,404 | 1,409 | 12,300 | 352.25 |
| 2005-05-10 | 1,409 | 1,415 | 1,401 | 1,413 | 25,500 | 353.25 |
| 2005-05-09 | 1,392 | 1,405 | 1,392 | 1,401 | 16,500 | 350.25 |
| 2005-05-06 | 1,388 | 1,393 | 1,380 | 1,389 | 8,900 | 347.25 |
| 2005-05-02 | 1,380 | 1,388 | 1,360 | 1,388 | 5,900 | 347 |
| 2005-04-28 | 1,400 | 1,406 | 1,385 | 1,388 | 15,800 | 347 |
| 2005-04-27 | 1,397 | 1,413 | 1,391 | 1,408 | 42,000 | 352 |
| 2005-04-26 | 1,376 | 1,398 | 1,376 | 1,397 | 51,900 | 349.25 |
| 2005-04-25 | 1,341 | 1,370 | 1,340 | 1,370 | 19,500 | 342.50 |
| 2005-04-22 | 1,341 | 1,341 | 1,334 | 1,334 | 9,200 | 333.50 |
| 2005-04-21 | 1,330 | 1,348 | 1,320 | 1,330 | 18,500 | 332.50 |
| 2005-04-20 | 1,338 | 1,344 | 1,330 | 1,343 | 10,500 | 335.75 |
| 2005-04-19 | 1,285 | 1,334 | 1,280 | 1,334 | 8,400 | 333.50 |
| 2005-04-18 | 1,302 | 1,310 | 1,261 | 1,305 | 29,000 | 326.25 |
| 2005-04-15 | 1,310 | 1,326 | 1,300 | 1,321 | 12,900 | 330.25 |
| 2005-04-14 | 1,310 | 1,340 | 1,310 | 1,340 | 8,400 | 335 |
| 2005-04-13 | 1,310 | 1,343 | 1,310 | 1,340 | 8,000 | 335 |
| 2005-04-12 | 1,331 | 1,331 | 1,320 | 1,323 | 5,400 | 330.75 |
| 2005-04-11 | 1,318 | 1,322 | 1,313 | 1,320 | 5,800 | 330 |
| 2005-04-08 | 1,350 | 1,350 | 1,328 | 1,328 | 6,300 | 332 |
| 2005-04-07 | 1,314 | 1,342 | 1,310 | 1,342 | 9,100 | 335.50 |
| 2005-04-06 | 1,290 | 1,318 | 1,290 | 1,313 | 29,600 | 328.25 |
| 2005-04-05 | 1,290 | 1,300 | 1,290 | 1,290 | 4,700 | 322.50 |
| 2005-04-04 | 1,300 | 1,318 | 1,290 | 1,290 | 8,000 | 322.50 |
| 2005-04-01 | 1,290 | 1,350 | 1,281 | 1,313 | 12,300 | 328.25 |
| 2005-03-31 | 1,300 | 1,300 | 1,291 | 1,300 | 22,100 | 325 |
| 2005-03-30 | 1,358 | 1,359 | 1,302 | 1,314 | 16,600 | 328.50 |
| 2005-03-29 | 1,395 | 1,395 | 1,350 | 1,363 | 12,100 | 340.75 |
| 2005-03-28 | 1,411 | 1,411 | 1,370 | 1,390 | 12,600 | 347.50 |
| 2005-03-25 | 1,409 | 1,410 | 1,360 | 1,405 | 16,100 | 351.25 |
| 2005-03-24 | 1,400 | 1,422 | 1,396 | 1,402 | 22,100 | 350.50 |
| 2005-03-23 | 1,433 | 1,433 | 1,402 | 1,412 | 20,100 | 353 |
| 2005-03-22 | 1,420 | 1,432 | 1,400 | 1,432 | 53,900 | 358 |
| 2005-03-18 | 1,399 | 1,420 | 1,395 | 1,420 | 49,600 | 355 |
| 2005-03-17 | 1,377 | 1,395 | 1,377 | 1,395 | 25,300 | 348.75 |
| 2005-03-16 | 1,371 | 1,389 | 1,365 | 1,377 | 28,200 | 344.25 |
| 2005-03-15 | 1,355 | 1,369 | 1,352 | 1,361 | 19,600 | 340.25 |
| 2005-03-14 | 1,339 | 1,357 | 1,339 | 1,350 | 10,500 | 337.50 |
| 2005-03-11 | 1,326 | 1,332 | 1,326 | 1,329 | 14,400 | 332.25 |
| 2005-03-10 | 1,343 | 1,355 | 1,321 | 1,329 | 11,000 | 332.25 |
| 2005-03-09 | 1,322 | 1,355 | 1,321 | 1,350 | 12,800 | 337.50 |
| 2005-03-08 | 1,330 | 1,350 | 1,313 | 1,340 | 20,100 | 335 |
| 2005-03-07 | 1,373 | 1,379 | 1,327 | 1,346 | 20,700 | 336.50 |
| 2005-03-04 | 1,357 | 1,385 | 1,356 | 1,363 | 31,000 | 340.75 |
| 2005-03-03 | 1,339 | 1,370 | 1,334 | 1,358 | 51,300 | 339.50 |
| 2005-03-02 | 1,320 | 1,343 | 1,320 | 1,332 | 30,800 | 333 |
| 2005-03-01 | 1,275 | 1,317 | 1,274 | 1,309 | 28,400 | 327.25 |
| 2005-02-28 | 1,263 | 1,275 | 1,260 | 1,263 | 18,200 | 315.75 |
| 2005-02-25 | 1,255 | 1,265 | 1,251 | 1,251 | 17,100 | 312.75 |
| 2005-02-24 | 1,250 | 1,255 | 1,240 | 1,251 | 10,400 | 312.75 |
| 2005-02-23 | 1,245 | 1,250 | 1,240 | 1,250 | 11,300 | 312.50 |
| 2005-02-22 | 1,243 | 1,249 | 1,242 | 1,245 | 10,200 | 311.25 |
| 2005-02-21 | 1,241 | 1,248 | 1,240 | 1,242 | 10,600 | 310.50 |
| 2005-02-18 | 1,242 | 1,248 | 1,238 | 1,238 | 20,400 | 309.50 |
| 2005-02-17 | 1,247 | 1,250 | 1,244 | 1,244 | 16,000 | 311 |
| 2005-02-16 | 1,254 | 1,259 | 1,248 | 1,248 | 19,700 | 312 |
| 2005-02-15 | 1,253 | 1,260 | 1,250 | 1,254 | 19,900 | 313.50 |
| 2005-02-14 | 1,260 | 1,264 | 1,251 | 1,251 | 20,500 | 312.75 |
| 2005-02-10 | 1,255 | 1,258 | 1,249 | 1,254 | 13,700 | 313.50 |
| 2005-02-09 | 1,243 | 1,258 | 1,243 | 1,248 | 15,800 | 312 |
| 2005-02-08 | 1,244 | 1,255 | 1,238 | 1,238 | 28,600 | 309.50 |
| 2005-02-07 | 1,231 | 1,247 | 1,231 | 1,242 | 15,600 | 310.50 |
| 2005-02-04 | 1,231 | 1,245 | 1,230 | 1,233 | 19,100 | 308.25 |
| 2005-02-03 | 1,232 | 1,232 | 1,216 | 1,230 | 19,800 | 307.50 |
| 2005-02-02 | 1,229 | 1,232 | 1,220 | 1,228 | 19,600 | 307 |
| 2005-02-01 | 1,210 | 1,223 | 1,205 | 1,220 | 18,000 | 305 |
| 2005-01-31 | 1,217 | 1,230 | 1,209 | 1,211 | 13,400 | 302.75 |
| 2005-01-28 | 1,218 | 1,220 | 1,203 | 1,215 | 9,900 | 303.75 |
| 2005-01-27 | 1,200 | 1,224 | 1,200 | 1,224 | 13,100 | 306 |
| 2005-01-26 | 1,208 | 1,208 | 1,193 | 1,205 | 7,000 | 301.25 |
| 2005-01-25 | 1,213 | 1,214 | 1,190 | 1,208 | 21,000 | 302 |
| 2005-01-24 | 1,245 | 1,245 | 1,200 | 1,209 | 19,600 | 302.25 |
| 2005-01-21 | 1,236 | 1,245 | 1,231 | 1,237 | 13,500 | 309.25 |
| 2005-01-20 | 1,220 | 1,238 | 1,205 | 1,236 | 27,700 | 309 |
| 2005-01-19 | 1,217 | 1,245 | 1,217 | 1,224 | 27,700 | 306 |
| 2005-01-18 | 1,190 | 1,210 | 1,190 | 1,205 | 23,500 | 301.25 |
| 2005-01-17 | 1,189 | 1,195 | 1,174 | 1,188 | 18,900 | 297 |
| 2005-01-14 | 1,164 | 1,183 | 1,160 | 1,175 | 16,700 | 293.75 |
| 2005-01-13 | 1,170 | 1,190 | 1,120 | 1,166 | 27,300 | 291.50 |
| 2005-01-12 | 1,170 | 1,200 | 1,170 | 1,193 | 35,300 | 298.25 |
| 2005-01-11 | 1,140 | 1,167 | 1,135 | 1,160 | 34,000 | 290 |
| 2005-01-07 | 1,111 | 1,148 | 1,111 | 1,128 | 23,800 | 282 |
| 2005-01-06 | 1,111 | 1,115 | 1,100 | 1,104 | 9,300 | 276 |
| 2005-01-05 | 1,115 | 1,116 | 1,093 | 1,112 | 8,500 | 278 |
| 2005-01-04 | 1,098 | 1,117 | 1,098 | 1,110 | 4,400 | 277.50 |
分割・併合履歴 ： [2020-01-30]1株→2株 [2009-03-26]1株→2株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.2株 [1998-03-26]1株→1.1株
