4689 LINEヤフー(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 | 185,000 | 190,000 | 178,000 | 179,000 | 225,587 | 895 |
| 2005-12-29 | 165,000 | 183,000 | 165,000 | 181,000 | 312,500 | 905 |
| 2005-12-28 | 165,000 | 165,000 | 161,000 | 163,000 | 61,615 | 815 |
| 2005-12-27 | 162,000 | 168,000 | 160,000 | 164,000 | 169,667 | 820 |
| 2005-12-26 | 157,000 | 164,000 | 156,000 | 160,000 | 177,883 | 800 |
| 2005-12-22 | 155,000 | 156,000 | 152,000 | 155,000 | 75,399 | 775 |
| 2005-12-21 | 157,000 | 159,000 | 151,000 | 152,000 | 182,529 | 760 |
| 2005-12-20 | 150,000 | 158,000 | 148,000 | 155,000 | 313,597 | 775 |
| 2005-12-19 | 141,000 | 147,000 | 139,000 | 146,000 | 146,070 | 730 |
| 2005-12-16 | 145,000 | 146,000 | 139,000 | 139,000 | 93,203 | 695 |
| 2005-12-15 | 143,000 | 146,000 | 142,000 | 145,000 | 114,453 | 725 |
| 2005-12-14 | 143,000 | 145,000 | 140,000 | 142,000 | 101,605 | 710 |
| 2005-12-13 | 142,000 | 142,000 | 139,000 | 141,000 | 46,766 | 705 |
| 2005-12-12 | 144,000 | 146,000 | 141,000 | 142,000 | 88,140 | 710 |
| 2005-12-09 | 139,000 | 143,000 | 138,000 | 142,000 | 107,774 | 710 |
| 2005-12-08 | 141,000 | 144,000 | 137,000 | 139,000 | 94,348 | 695 |
| 2005-12-07 | 141,000 | 142,000 | 139,000 | 140,000 | 40,483 | 700 |
| 2005-12-06 | 143,000 | 145,000 | 141,000 | 141,000 | 37,186 | 705 |
| 2005-12-05 | 146,000 | 147,000 | 143,000 | 143,000 | 44,571 | 715 |
| 2005-12-02 | 147,000 | 148,000 | 144,000 | 147,000 | 46,083 | 735 |
| 2005-12-01 | 144,000 | 145,000 | 141,000 | 145,000 | 55,534 | 725 |
| 2005-11-30 | 148,000 | 149,000 | 145,000 | 145,000 | 42,890 | 725 |
| 2005-11-29 | 144,000 | 152,000 | 143,000 | 147,000 | 100,498 | 735 |
| 2005-11-28 | 143,000 | 146,000 | 141,000 | 143,000 | 71,786 | 715 |
| 2005-11-25 | 141,000 | 143,000 | 137,000 | 143,000 | 71,277 | 715 |
| 2005-11-24 | 145,000 | 148,000 | 141,000 | 143,000 | 83,431 | 715 |
| 2005-11-22 | 148,000 | 148,000 | 144,000 | 147,000 | 99,038 | 735 |
| 2005-11-21 | 151,000 | 152,000 | 145,000 | 151,000 | 93,345 | 755 |
| 2005-11-18 | 155,000 | 157,000 | 149,000 | 151,000 | 140,696 | 755 |
| 2005-11-17 | 138,000 | 149,000 | 137,000 | 146,000 | 214,232 | 730 |
| 2005-11-16 | 133,000 | 139,000 | 131,000 | 139,000 | 135,293 | 695 |
| 2005-11-15 | 131,000 | 135,000 | 131,000 | 132,000 | 61,995 | 660 |
| 2005-11-14 | 131,000 | 136,000 | 129,000 | 134,000 | 100,287 | 670 |
| 2005-11-11 | 130,000 | 135,000 | 128,000 | 130,000 | 151,398 | 650 |
| 2005-11-10 | 121,000 | 132,000 | 120,000 | 128,000 | 232,185 | 640 |
| 2005-11-09 | 119,000 | 121,000 | 118,000 | 119,000 | 44,322 | 595 |
| 2005-11-08 | 120,000 | 121,000 | 119,000 | 120,000 | 29,232 | 600 |
| 2005-11-07 | 120,000 | 121,000 | 118,000 | 120,000 | 79,036 | 600 |
| 2005-11-04 | 123,000 | 123,000 | 119,000 | 121,000 | 48,372 | 605 |
| 2005-11-02 | 123,000 | 124,000 | 120,000 | 122,000 | 46,057 | 610 |
| 2005-11-01 | 125,000 | 126,000 | 123,000 | 124,000 | 18,877 | 620 |
| 2005-10-31 | 124,000 | 126,000 | 123,000 | 123,000 | 37,488 | 615 |
| 2005-10-28 | 121,000 | 126,000 | 118,000 | 126,000 | 142,474 | 630 |
| 2005-10-27 | 118,000 | 121,000 | 118,000 | 120,000 | 48,034 | 600 |
| 2005-10-26 | 118,000 | 119,000 | 117,000 | 118,000 | 40,118 | 590 |
| 2005-10-25 | 119,000 | 121,000 | 118,000 | 118,000 | 48,841 | 590 |
| 2005-10-24 | 123,000 | 123,000 | 118,000 | 118,000 | 55,799 | 590 |
| 2005-10-21 | 120,000 | 123,000 | 120,000 | 123,000 | 35,020 | 615 |
| 2005-10-20 | 122,000 | 123,000 | 120,000 | 121,000 | 43,821 | 605 |
| 2005-10-19 | 122,000 | 122,000 | 119,000 | 121,000 | 36,318 | 605 |
| 2005-10-18 | 120,000 | 122,000 | 120,000 | 121,000 | 30,549 | 605 |
| 2005-10-17 | 122,000 | 123,000 | 119,000 | 120,000 | 40,859 | 600 |
| 2005-10-14 | 124,000 | 124,000 | 122,000 | 122,000 | 27,663 | 610 |
| 2005-10-13 | 125,000 | 125,000 | 123,000 | 125,000 | 28,433 | 625 |
| 2005-10-12 | 127,000 | 128,000 | 124,000 | 125,000 | 33,382 | 625 |
| 2005-10-11 | 127,000 | 128,000 | 124,000 | 127,000 | 46,720 | 635 |
| 2005-10-07 | 128,000 | 129,000 | 126,000 | 129,000 | 21,468 | 645 |
| 2005-10-06 | 131,000 | 132,000 | 126,000 | 127,000 | 44,700 | 635 |
| 2005-10-05 | 135,000 | 136,000 | 130,000 | 132,000 | 52,715 | 660 |
| 2005-10-04 | 131,000 | 134,000 | 131,000 | 132,000 | 41,985 | 660 |
| 2005-10-03 | 134,000 | 136,000 | 130,000 | 131,000 | 45,483 | 655 |
| 2005-09-30 | 132,000 | 137,000 | 130,000 | 133,000 | 113,338 | 665 |
| 2005-09-29 | 125,000 | 132,000 | 123,000 | 129,000 | 104,439 | 645 |
| 2005-09-28 | 123,000 | 124,000 | 121,000 | 123,000 | 32,518 | 615 |
| 2005-09-27 | 124,000 | 125,000 | 120,000 | 121,000 | 36,485 | 605 |
| 2005-09-26 | 245,000 | 250,000 | 245,000 | 247,000 | 34,413 | 617.50 |
| 2005-09-22 | 245,000 | 246,000 | 241,000 | 244,000 | 32,277 | 610 |
| 2005-09-21 | 250,000 | 251,000 | 247,000 | 247,000 | 29,402 | 617.50 |
| 2005-09-20 | 251,000 | 252,000 | 250,000 | 251,000 | 30,063 | 627.50 |
| 2005-09-16 | 254,000 | 255,000 | 250,000 | 254,000 | 30,459 | 635 |
| 2005-09-15 | 255,000 | 256,000 | 254,000 | 256,000 | 13,994 | 640 |
| 2005-09-14 | 256,000 | 258,000 | 255,000 | 256,000 | 16,949 | 640 |
| 2005-09-13 | 262,000 | 262,000 | 257,000 | 258,000 | 19,205 | 645 |
| 2005-09-12 | 263,000 | 264,000 | 261,000 | 261,000 | 11,844 | 652.50 |
| 2005-09-09 | 259,000 | 261,000 | 258,000 | 261,000 | 41,666 | 652.50 |
| 2005-09-08 | 260,000 | 262,000 | 259,000 | 261,000 | 12,222 | 652.50 |
| 2005-09-07 | 264,000 | 265,000 | 258,000 | 260,000 | 15,975 | 650 |
| 2005-09-06 | 263,000 | 266,000 | 262,000 | 262,000 | 24,734 | 655 |
| 2005-09-05 | 260,000 | 262,000 | 259,000 | 262,000 | 16,207 | 655 |
| 2005-09-02 | 260,000 | 260,000 | 256,000 | 258,000 | 9,444 | 645 |
| 2005-09-01 | 261,000 | 263,000 | 258,000 | 258,000 | 9,355 | 645 |
| 2005-08-31 | 259,000 | 262,000 | 259,000 | 260,000 | 11,416 | 650 |
| 2005-08-30 | 259,000 | 263,000 | 257,000 | 263,000 | 17,052 | 657.50 |
| 2005-08-29 | 261,000 | 262,000 | 260,000 | 260,000 | 9,653 | 650 |
| 2005-08-26 | 262,000 | 264,000 | 261,000 | 264,000 | 14,945 | 660 |
| 2005-08-25 | 265,000 | 265,000 | 260,000 | 261,000 | 17,769 | 652.50 |
| 2005-08-24 | 265,000 | 267,000 | 264,000 | 265,000 | 13,189 | 662.50 |
| 2005-08-23 | 268,000 | 270,000 | 264,000 | 264,000 | 32,401 | 660 |
| 2005-08-22 | 264,000 | 267,000 | 264,000 | 265,000 | 18,584 | 662.50 |
| 2005-08-19 | 264,000 | 264,000 | 260,000 | 261,000 | 21,867 | 652.50 |
| 2005-08-18 | 265,000 | 269,000 | 262,000 | 263,000 | 63,304 | 657.50 |
| 2005-08-17 | 253,000 | 267,000 | 252,000 | 261,000 | 61,842 | 652.50 |
| 2005-08-16 | 255,000 | 256,000 | 250,000 | 253,000 | 13,827 | 632.50 |
| 2005-08-15 | 256,000 | 258,000 | 253,000 | 254,000 | 33,342 | 635 |
| 2005-08-12 | 250,000 | 257,000 | 248,000 | 256,000 | 53,931 | 640 |
| 2005-08-11 | 248,000 | 251,000 | 246,000 | 246,000 | 23,806 | 615 |
| 2005-08-10 | 245,000 | 248,000 | 244,000 | 244,000 | 22,501 | 610 |
| 2005-08-09 | 240,000 | 244,000 | 240,000 | 242,000 | 12,314 | 605 |
| 2005-08-08 | 237,000 | 241,000 | 236,000 | 241,000 | 26,159 | 602.50 |
| 2005-08-05 | 242,000 | 243,000 | 239,000 | 242,000 | 16,112 | 605 |
| 2005-08-04 | 244,000 | 246,000 | 242,000 | 244,000 | 24,296 | 610 |
| 2005-08-03 | 250,000 | 250,000 | 245,000 | 246,000 | 24,674 | 615 |
| 2005-08-02 | 248,000 | 248,000 | 245,000 | 246,000 | 17,492 | 615 |
| 2005-08-01 | 241,000 | 249,000 | 241,000 | 249,000 | 35,710 | 622.50 |
| 2005-07-29 | 237,000 | 244,000 | 236,000 | 242,000 | 41,586 | 605 |
| 2005-07-28 | 236,000 | 238,000 | 234,000 | 234,000 | 15,912 | 585 |
| 2005-07-27 | 230,000 | 235,000 | 230,000 | 233,000 | 16,942 | 582.50 |
| 2005-07-26 | 232,000 | 234,000 | 231,000 | 231,000 | 10,578 | 577.50 |
| 2005-07-25 | 233,000 | 233,000 | 231,000 | 232,000 | 12,591 | 580 |
| 2005-07-22 | 233,000 | 234,000 | 232,000 | 232,000 | 11,073 | 580 |
| 2005-07-21 | 235,000 | 239,000 | 234,000 | 236,000 | 31,626 | 590 |
| 2005-07-20 | 233,000 | 233,000 | 229,000 | 230,000 | 23,133 | 575 |
| 2005-07-19 | 235,000 | 235,000 | 231,000 | 233,000 | 12,976 | 582.50 |
| 2005-07-15 | 237,000 | 237,000 | 232,000 | 235,000 | 16,475 | 587.50 |
| 2005-07-14 | 233,000 | 238,000 | 233,000 | 235,000 | 17,703 | 587.50 |
| 2005-07-13 | 233,000 | 234,000 | 232,000 | 234,000 | 14,073 | 585 |
| 2005-07-12 | 233,000 | 234,000 | 232,000 | 232,000 | 12,748 | 580 |
| 2005-07-11 | 233,000 | 235,000 | 232,000 | 233,000 | 13,158 | 582.50 |
| 2005-07-08 | 232,000 | 235,000 | 231,000 | 231,000 | 19,016 | 577.50 |
| 2005-07-07 | 232,000 | 233,000 | 230,000 | 232,000 | 11,228 | 580 |
| 2005-07-06 | 233,000 | 235,000 | 231,000 | 233,000 | 17,876 | 582.50 |
| 2005-07-05 | 233,000 | 234,000 | 229,000 | 231,000 | 14,087 | 577.50 |
| 2005-07-04 | 237,000 | 239,000 | 233,000 | 234,000 | 29,777 | 585 |
| 2005-07-01 | 229,000 | 236,000 | 229,000 | 234,000 | 23,561 | 585 |
| 2005-06-30 | 237,000 | 238,000 | 232,000 | 233,000 | 22,310 | 582.50 |
| 2005-06-29 | 230,000 | 235,000 | 229,000 | 234,000 | 59,501 | 585 |
| 2005-06-28 | 220,000 | 228,000 | 219,000 | 227,000 | 27,869 | 567.50 |
| 2005-06-27 | 220,000 | 222,000 | 219,000 | 222,000 | 12,676 | 555 |
| 2005-06-24 | 220,000 | 223,000 | 220,000 | 223,000 | 12,273 | 557.50 |
| 2005-06-23 | 225,000 | 226,000 | 222,000 | 223,000 | 9,311 | 557.50 |
| 2005-06-22 | 226,000 | 229,000 | 223,000 | 226,000 | 34,656 | 565 |
| 2005-06-21 | 222,000 | 227,000 | 220,000 | 225,000 | 39,624 | 562.50 |
| 2005-06-20 | 217,000 | 223,000 | 216,000 | 222,000 | 33,355 | 555 |
| 2005-06-17 | 214,000 | 217,000 | 213,000 | 215,000 | 14,329 | 537.50 |
| 2005-06-16 | 213,000 | 215,000 | 212,000 | 212,000 | 13,329 | 530 |
| 2005-06-15 | 212,000 | 214,000 | 211,000 | 212,000 | 14,414 | 530 |
| 2005-06-14 | 216,000 | 217,000 | 211,000 | 213,000 | 22,673 | 532.50 |
| 2005-06-13 | 216,000 | 219,000 | 215,000 | 216,000 | 11,341 | 540 |
| 2005-06-10 | 216,000 | 221,000 | 216,000 | 217,000 | 32,041 | 542.50 |
| 2005-06-09 | 222,000 | 224,000 | 215,000 | 217,000 | 22,947 | 542.50 |
| 2005-06-08 | 229,000 | 229,000 | 223,000 | 224,000 | 16,386 | 560 |
| 2005-06-07 | 228,000 | 231,000 | 225,000 | 228,000 | 28,671 | 570 |
| 2005-06-06 | 225,000 | 229,000 | 224,000 | 229,000 | 24,209 | 572.50 |
| 2005-06-03 | 227,000 | 230,000 | 226,000 | 227,000 | 32,140 | 567.50 |
| 2005-06-02 | 223,000 | 228,000 | 222,000 | 226,000 | 53,536 | 565 |
| 2005-06-01 | 222,000 | 226,000 | 220,000 | 221,000 | 45,112 | 552.50 |
| 2005-05-31 | 222,000 | 222,000 | 217,000 | 219,000 | 33,080 | 547.50 |
| 2005-05-30 | 217,000 | 224,000 | 216,000 | 222,000 | 37,482 | 555 |
| 2005-05-27 | 213,000 | 218,000 | 211,000 | 217,000 | 33,629 | 542.50 |
| 2005-05-26 | 214,000 | 214,000 | 210,000 | 212,000 | 16,860 | 530 |
| 2005-05-25 | 216,000 | 217,000 | 212,000 | 214,000 | 17,905 | 535 |
| 2005-05-24 | 222,000 | 222,000 | 216,000 | 218,000 | 20,071 | 545 |
| 2005-05-23 | 222,000 | 223,000 | 219,000 | 221,000 | 12,309 | 552.50 |
| 2005-05-20 | 223,000 | 229,000 | 220,000 | 221,000 | 31,114 | 552.50 |
| 2005-05-19 | 218,000 | 223,000 | 214,000 | 221,000 | 29,364 | 552.50 |
| 2005-05-18 | 212,000 | 213,000 | 208,000 | 211,000 | 16,988 | 527.50 |
| 2005-05-17 | 219,000 | 220,000 | 209,000 | 211,000 | 21,051 | 527.50 |
| 2005-05-16 | 222,000 | 223,000 | 216,000 | 217,000 | 12,136 | 542.50 |
| 2005-05-13 | 219,000 | 225,000 | 219,000 | 221,000 | 29,025 | 552.50 |
| 2005-05-12 | 223,000 | 224,000 | 220,000 | 220,000 | 16,993 | 550 |
| 2005-05-11 | 226,000 | 227,000 | 222,000 | 223,000 | 21,703 | 557.50 |
| 2005-05-10 | 228,000 | 228,000 | 226,000 | 228,000 | 14,040 | 570 |
| 2005-05-09 | 230,000 | 230,000 | 228,000 | 229,000 | 12,491 | 572.50 |
| 2005-05-06 | 231,000 | 232,000 | 229,000 | 231,000 | 21,833 | 577.50 |
| 2005-05-02 | 231,000 | 233,000 | 230,000 | 232,000 | 20,175 | 580 |
| 2005-04-28 | 235,000 | 237,000 | 232,000 | 235,000 | 22,914 | 587.50 |
| 2005-04-27 | 238,000 | 239,000 | 237,000 | 239,000 | 14,576 | 597.50 |
| 2005-04-26 | 243,000 | 243,000 | 240,000 | 241,000 | 10,302 | 602.50 |
| 2005-04-25 | 240,000 | 244,000 | 240,000 | 243,000 | 13,796 | 607.50 |
| 2005-04-22 | 243,000 | 245,000 | 240,000 | 244,000 | 38,123 | 610 |
| 2005-04-21 | 235,000 | 241,000 | 231,000 | 237,000 | 31,770 | 592.50 |
| 2005-04-20 | 240,000 | 241,000 | 235,000 | 236,000 | 21,725 | 590 |
| 2005-04-19 | 235,000 | 237,000 | 231,000 | 233,000 | 13,547 | 582.50 |
| 2005-04-18 | 235,000 | 236,000 | 230,000 | 231,000 | 24,115 | 577.50 |
| 2005-04-15 | 240,000 | 241,000 | 238,000 | 240,000 | 14,574 | 600 |
| 2005-04-14 | 242,000 | 244,000 | 240,000 | 243,000 | 11,460 | 607.50 |
| 2005-04-13 | 244,000 | 245,000 | 242,000 | 245,000 | 11,948 | 612.50 |
| 2005-04-12 | 249,000 | 250,000 | 243,000 | 244,000 | 20,054 | 610 |
| 2005-04-11 | 250,000 | 253,000 | 249,000 | 250,000 | 16,923 | 625 |
| 2005-04-08 | 248,000 | 254,000 | 247,000 | 253,000 | 40,219 | 632.50 |
| 2005-04-07 | 245,000 | 248,000 | 245,000 | 248,000 | 16,126 | 620 |
| 2005-04-06 | 244,000 | 250,000 | 243,000 | 248,000 | 32,012 | 620 |
| 2005-04-05 | 244,000 | 246,000 | 241,000 | 243,000 | 24,653 | 607.50 |
| 2005-04-04 | 249,000 | 249,000 | 241,000 | 244,000 | 18,321 | 610 |
| 2005-04-01 | 247,000 | 249,000 | 246,000 | 248,000 | 13,924 | 620 |
| 2005-03-31 | 252,000 | 254,000 | 249,000 | 251,000 | 19,959 | 627.50 |
| 2005-03-30 | 251,000 | 255,000 | 247,000 | 250,000 | 22,700 | 625 |
| 2005-03-29 | 257,000 | 258,000 | 249,000 | 252,000 | 30,834 | 630 |
| 2005-03-28 | 265,000 | 266,000 | 252,000 | 258,000 | 41,960 | 645 |
| 2005-03-25 | 522,000 | 527,000 | 518,000 | 525,000 | 41,686 | 656.25 |
| 2005-03-24 | 516,000 | 517,000 | 512,000 | 514,000 | 16,681 | 642.50 |
| 2005-03-23 | 514,000 | 518,000 | 511,000 | 515,000 | 16,775 | 643.75 |
| 2005-03-22 | 513,000 | 520,000 | 512,000 | 513,000 | 15,825 | 641.25 |
| 2005-03-18 | 502,000 | 514,000 | 502,000 | 510,000 | 13,766 | 637.50 |
| 2005-03-17 | 503,000 | 506,000 | 500,000 | 503,000 | 13,676 | 628.75 |
| 2005-03-16 | 508,000 | 515,000 | 500,000 | 503,000 | 28,503 | 628.75 |
| 2005-03-15 | 508,000 | 509,000 | 496,000 | 500,000 | 17,961 | 625 |
| 2005-03-14 | 519,000 | 520,000 | 506,000 | 508,000 | 13,757 | 635 |
| 2005-03-11 | 516,000 | 520,000 | 514,000 | 519,000 | 19,274 | 648.75 |
| 2005-03-10 | 521,000 | 522,000 | 517,000 | 518,000 | 13,594 | 647.50 |
| 2005-03-09 | 526,000 | 526,000 | 521,000 | 524,000 | 7,202 | 655 |
| 2005-03-08 | 530,000 | 531,000 | 525,000 | 527,000 | 6,864 | 658.75 |
| 2005-03-07 | 532,000 | 533,000 | 527,000 | 532,000 | 9,396 | 665 |
| 2005-03-04 | 527,000 | 534,000 | 525,000 | 527,000 | 14,491 | 658.75 |
| 2005-03-03 | 521,000 | 524,000 | 519,000 | 524,000 | 6,069 | 655 |
| 2005-03-02 | 523,000 | 525,000 | 521,000 | 522,000 | 7,315 | 652.50 |
| 2005-03-01 | 525,000 | 530,000 | 523,000 | 523,000 | 8,799 | 653.75 |
| 2005-02-28 | 521,000 | 527,000 | 520,000 | 525,000 | 7,921 | 656.25 |
| 2005-02-25 | 520,000 | 521,000 | 515,000 | 520,000 | 10,879 | 650 |
| 2005-02-24 | 516,000 | 520,000 | 515,000 | 518,000 | 6,654 | 647.50 |
| 2005-02-23 | 523,000 | 523,000 | 514,000 | 515,000 | 9,626 | 643.75 |
| 2005-02-22 | 527,000 | 532,000 | 524,000 | 525,000 | 9,680 | 656.25 |
| 2005-02-21 | 519,000 | 530,000 | 509,000 | 526,000 | 12,362 | 657.50 |
| 2005-02-18 | 524,000 | 525,000 | 517,000 | 519,000 | 14,293 | 648.75 |
| 2005-02-17 | 539,000 | 546,000 | 528,000 | 530,000 | 30,078 | 662.50 |
| 2005-02-16 | 531,000 | 534,000 | 522,000 | 531,000 | 18,412 | 663.75 |
| 2005-02-15 | 546,000 | 547,000 | 531,000 | 532,000 | 17,204 | 665 |
| 2005-02-14 | 557,000 | 558,000 | 547,000 | 547,000 | 12,409 | 683.75 |
| 2005-02-10 | 555,000 | 559,000 | 550,000 | 555,000 | 10,200 | 693.75 |
| 2005-02-09 | 561,000 | 561,000 | 548,000 | 555,000 | 11,287 | 693.75 |
| 2005-02-08 | 561,000 | 564,000 | 556,000 | 561,000 | 13,438 | 701.25 |
| 2005-02-07 | 554,000 | 567,000 | 551,000 | 563,000 | 34,963 | 703.75 |
| 2005-02-04 | 547,000 | 552,000 | 541,000 | 549,000 | 23,791 | 686.25 |
| 2005-02-03 | 545,000 | 547,000 | 538,000 | 545,000 | 17,388 | 681.25 |
| 2005-02-02 | 530,000 | 548,000 | 530,000 | 541,000 | 41,923 | 676.25 |
| 2005-02-01 | 528,000 | 531,000 | 525,000 | 527,000 | 11,777 | 658.75 |
| 2005-01-31 | 522,000 | 527,000 | 514,000 | 525,000 | 10,386 | 656.25 |
| 2005-01-28 | 524,000 | 526,000 | 516,000 | 523,000 | 8,511 | 653.75 |
| 2005-01-27 | 528,000 | 528,000 | 523,000 | 527,000 | 6,396 | 658.75 |
| 2005-01-26 | 530,000 | 532,000 | 523,000 | 523,000 | 13,584 | 653.75 |
| 2005-01-25 | 527,000 | 530,000 | 523,000 | 528,000 | 22,312 | 660 |
| 2005-01-24 | 510,000 | 530,000 | 509,000 | 529,000 | 52,447 | 661.25 |
| 2005-01-21 | 505,000 | 509,000 | 502,000 | 508,000 | 25,423 | 635 |
| 2005-01-20 | 496,000 | 506,000 | 488,000 | 503,000 | 19,481 | 628.75 |
| 2005-01-19 | 504,000 | 511,000 | 496,000 | 498,000 | 31,215 | 622.50 |
| 2005-01-18 | 502,000 | 503,000 | 495,000 | 500,000 | 16,466 | 625 |
| 2005-01-17 | 490,000 | 505,000 | 489,000 | 503,000 | 34,388 | 628.75 |
| 2005-01-14 | 478,000 | 484,000 | 475,000 | 483,000 | 12,168 | 603.75 |
| 2005-01-13 | 478,000 | 480,000 | 472,000 | 475,000 | 6,081 | 593.75 |
| 2005-01-12 | 482,000 | 483,000 | 478,000 | 480,000 | 5,644 | 600 |
| 2005-01-11 | 479,000 | 486,000 | 478,000 | 483,000 | 9,038 | 603.75 |
| 2005-01-07 | 478,000 | 480,000 | 475,000 | 476,000 | 6,979 | 595 |
| 2005-01-06 | 477,000 | 482,000 | 476,000 | 477,000 | 8,327 | 596.25 |
| 2005-01-05 | 483,000 | 487,000 | 482,000 | 482,000 | 7,004 | 602.50 |
| 2005-01-04 | 484,000 | 490,000 | 482,000 | 490,000 | 6,113 | 612.50 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→2株 [2004-09-27]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2002-09-25]1株→2株 [2002-03-26]1株→2株 [2000-09-26]1株→2株 [2000-03-28]1株→2株 [1999-09-27]1株→2株 [1999-03-26]1株→2株
