4732 (株)ユー・エス・エス 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 | 7,670 | 7,670 | 7,520 | 7,520 | 45,750 | 376 |
| 2005-12-29 | 7,570 | 7,680 | 7,570 | 7,630 | 139,140 | 381.50 |
| 2005-12-28 | 7,680 | 7,700 | 7,510 | 7,570 | 146,450 | 378.50 |
| 2005-12-27 | 7,590 | 7,790 | 7,550 | 7,630 | 209,770 | 381.50 |
| 2005-12-26 | 7,490 | 7,580 | 7,450 | 7,550 | 139,770 | 377.50 |
| 2005-12-22 | 7,590 | 7,590 | 7,380 | 7,520 | 209,860 | 376 |
| 2005-12-21 | 7,490 | 7,560 | 7,470 | 7,560 | 191,640 | 378 |
| 2005-12-20 | 7,250 | 7,470 | 7,250 | 7,460 | 152,000 | 373 |
| 2005-12-19 | 7,290 | 7,300 | 7,220 | 7,250 | 199,180 | 362.50 |
| 2005-12-16 | 7,330 | 7,360 | 7,270 | 7,310 | 161,420 | 365.50 |
| 2005-12-15 | 7,430 | 7,460 | 7,350 | 7,350 | 195,580 | 367.50 |
| 2005-12-14 | 7,500 | 7,520 | 7,430 | 7,450 | 349,300 | 372.50 |
| 2005-12-13 | 7,580 | 7,580 | 7,510 | 7,540 | 158,010 | 377 |
| 2005-12-12 | 7,540 | 7,580 | 7,490 | 7,510 | 226,900 | 375.50 |
| 2005-12-09 | 7,400 | 7,500 | 7,380 | 7,470 | 358,050 | 373.50 |
| 2005-12-08 | 7,440 | 7,510 | 7,400 | 7,450 | 246,340 | 372.50 |
| 2005-12-07 | 7,580 | 7,590 | 7,390 | 7,430 | 213,830 | 371.50 |
| 2005-12-06 | 7,520 | 7,620 | 7,520 | 7,550 | 310,820 | 377.50 |
| 2005-12-05 | 7,370 | 7,450 | 7,360 | 7,390 | 306,950 | 369.50 |
| 2005-12-02 | 7,600 | 7,610 | 7,310 | 7,330 | 317,520 | 366.50 |
| 2005-12-01 | 7,450 | 7,570 | 7,450 | 7,560 | 158,770 | 378 |
| 2005-11-30 | 7,590 | 7,590 | 7,380 | 7,380 | 203,730 | 369 |
| 2005-11-29 | 7,600 | 7,620 | 7,400 | 7,480 | 422,180 | 374 |
| 2005-11-28 | 7,800 | 7,800 | 7,640 | 7,650 | 201,510 | 382.50 |
| 2005-11-25 | 7,860 | 7,890 | 7,760 | 7,820 | 202,660 | 391 |
| 2005-11-24 | 7,900 | 7,950 | 7,710 | 7,760 | 263,840 | 388 |
| 2005-11-22 | 8,010 | 8,110 | 7,960 | 8,000 | 117,010 | 400 |
| 2005-11-21 | 8,370 | 8,370 | 8,000 | 8,010 | 264,020 | 400.50 |
| 2005-11-18 | 8,400 | 8,420 | 8,280 | 8,290 | 96,550 | 414.50 |
| 2005-11-17 | 8,360 | 8,380 | 8,290 | 8,370 | 160,710 | 418.50 |
| 2005-11-16 | 8,280 | 8,340 | 8,210 | 8,330 | 235,960 | 416.50 |
| 2005-11-15 | 8,060 | 8,210 | 7,990 | 8,180 | 214,360 | 409 |
| 2005-11-14 | 8,040 | 8,040 | 7,950 | 8,030 | 97,280 | 401.50 |
| 2005-11-11 | 7,960 | 8,040 | 7,900 | 7,940 | 56,510 | 397 |
| 2005-11-10 | 8,000 | 8,050 | 7,930 | 8,050 | 82,400 | 402.50 |
| 2005-11-09 | 7,860 | 7,980 | 7,810 | 7,930 | 88,090 | 396.50 |
| 2005-11-08 | 8,000 | 8,010 | 7,850 | 7,860 | 91,560 | 393 |
| 2005-11-07 | 8,090 | 8,090 | 8,000 | 8,050 | 107,250 | 402.50 |
| 2005-11-04 | 8,010 | 8,110 | 7,900 | 8,090 | 237,420 | 404.50 |
| 2005-11-02 | 7,990 | 8,000 | 7,800 | 7,810 | 177,950 | 390.50 |
| 2005-11-01 | 7,950 | 8,000 | 7,930 | 7,980 | 63,910 | 399 |
| 2005-10-31 | 7,980 | 7,980 | 7,920 | 7,960 | 91,810 | 398 |
| 2005-10-28 | 7,830 | 7,960 | 7,760 | 7,920 | 147,200 | 396 |
| 2005-10-27 | 7,790 | 7,850 | 7,760 | 7,830 | 104,370 | 391.50 |
| 2005-10-26 | 7,700 | 7,760 | 7,670 | 7,760 | 198,860 | 388 |
| 2005-10-25 | 7,600 | 7,740 | 7,590 | 7,630 | 145,630 | 381.50 |
| 2005-10-24 | 7,710 | 7,750 | 7,540 | 7,580 | 131,620 | 379 |
| 2005-10-21 | 7,750 | 7,800 | 7,680 | 7,760 | 80,080 | 388 |
| 2005-10-20 | 7,800 | 7,900 | 7,730 | 7,760 | 111,850 | 388 |
| 2005-10-19 | 7,980 | 7,980 | 7,670 | 7,690 | 169,800 | 384.50 |
| 2005-10-18 | 8,010 | 8,050 | 7,860 | 7,900 | 113,340 | 395 |
| 2005-10-17 | 8,050 | 8,120 | 7,950 | 8,070 | 202,930 | 403.50 |
| 2005-10-14 | 7,680 | 8,040 | 7,650 | 7,980 | 247,590 | 399 |
| 2005-10-13 | 7,700 | 7,820 | 7,660 | 7,780 | 130,420 | 389 |
| 2005-10-12 | 7,870 | 7,880 | 7,700 | 7,780 | 166,200 | 389 |
| 2005-10-11 | 7,810 | 7,900 | 7,780 | 7,900 | 101,120 | 395 |
| 2005-10-07 | 7,930 | 8,070 | 7,920 | 8,010 | 122,370 | 400.50 |
| 2005-10-06 | 7,850 | 7,980 | 7,840 | 7,890 | 96,310 | 394.50 |
| 2005-10-05 | 7,980 | 7,980 | 7,790 | 7,950 | 94,930 | 397.50 |
| 2005-10-04 | 7,940 | 8,020 | 7,850 | 7,960 | 104,710 | 398 |
| 2005-10-03 | 7,900 | 8,000 | 7,750 | 7,930 | 167,710 | 396.50 |
| 2005-09-30 | 7,730 | 8,160 | 7,590 | 8,060 | 265,220 | 403 |
| 2005-09-29 | 7,600 | 7,640 | 7,500 | 7,550 | 189,750 | 377.50 |
| 2005-09-28 | 7,920 | 7,960 | 7,570 | 7,670 | 272,900 | 383.50 |
| 2005-09-27 | 8,120 | 8,130 | 7,910 | 7,910 | 221,450 | 395.50 |
| 2005-09-26 | 8,110 | 8,200 | 7,960 | 8,080 | 178,820 | 404 |
| 2005-09-22 | 8,100 | 8,100 | 7,980 | 8,010 | 168,410 | 400.50 |
| 2005-09-21 | 7,920 | 8,170 | 7,910 | 8,110 | 256,470 | 405.50 |
| 2005-09-20 | 7,800 | 7,940 | 7,800 | 7,890 | 129,350 | 394.50 |
| 2005-09-16 | 7,800 | 7,800 | 7,700 | 7,770 | 102,260 | 388.50 |
| 2005-09-15 | 7,750 | 7,810 | 7,670 | 7,790 | 66,250 | 389.50 |
| 2005-09-14 | 7,570 | 7,730 | 7,570 | 7,700 | 85,970 | 385 |
| 2005-09-13 | 7,700 | 7,710 | 7,580 | 7,640 | 97,310 | 382 |
| 2005-09-12 | 7,670 | 7,760 | 7,580 | 7,700 | 107,670 | 385 |
| 2005-09-09 | 7,790 | 7,790 | 7,670 | 7,750 | 128,190 | 387.50 |
| 2005-09-08 | 7,750 | 7,830 | 7,720 | 7,780 | 71,240 | 389 |
| 2005-09-07 | 7,850 | 7,880 | 7,790 | 7,850 | 90,300 | 392.50 |
| 2005-09-06 | 7,860 | 7,930 | 7,860 | 7,890 | 75,350 | 394.50 |
| 2005-09-05 | 7,950 | 7,960 | 7,820 | 7,850 | 81,430 | 392.50 |
| 2005-09-02 | 7,920 | 7,980 | 7,850 | 7,930 | 89,980 | 396.50 |
| 2005-09-01 | 7,730 | 7,900 | 7,730 | 7,840 | 98,900 | 392 |
| 2005-08-31 | 7,710 | 7,810 | 7,680 | 7,740 | 117,300 | 387 |
| 2005-08-30 | 7,600 | 7,770 | 7,600 | 7,720 | 57,640 | 386 |
| 2005-08-29 | 7,640 | 7,640 | 7,540 | 7,580 | 48,810 | 379 |
| 2005-08-26 | 7,610 | 7,670 | 7,610 | 7,640 | 52,120 | 382 |
| 2005-08-25 | 7,640 | 7,650 | 7,540 | 7,600 | 105,870 | 380 |
| 2005-08-24 | 7,570 | 7,630 | 7,530 | 7,590 | 136,730 | 379.50 |
| 2005-08-23 | 7,530 | 7,550 | 7,480 | 7,520 | 135,360 | 376 |
| 2005-08-22 | 7,430 | 7,520 | 7,360 | 7,470 | 115,560 | 373.50 |
| 2005-08-19 | 7,320 | 7,370 | 7,290 | 7,340 | 52,300 | 367 |
| 2005-08-18 | 7,290 | 7,310 | 7,260 | 7,280 | 46,680 | 364 |
| 2005-08-17 | 7,270 | 7,350 | 7,220 | 7,230 | 76,650 | 361.50 |
| 2005-08-16 | 7,370 | 7,380 | 7,280 | 7,330 | 45,650 | 366.50 |
| 2005-08-15 | 7,250 | 7,310 | 7,200 | 7,270 | 72,970 | 363.50 |
| 2005-08-12 | 7,370 | 7,390 | 7,170 | 7,250 | 108,790 | 362.50 |
| 2005-08-11 | 7,500 | 7,500 | 7,330 | 7,360 | 84,350 | 368 |
| 2005-08-10 | 7,540 | 7,540 | 7,450 | 7,500 | 92,140 | 375 |
| 2005-08-09 | 7,490 | 7,550 | 7,420 | 7,470 | 95,100 | 373.50 |
| 2005-08-08 | 7,200 | 7,390 | 7,120 | 7,390 | 66,910 | 369.50 |
| 2005-08-05 | 7,240 | 7,310 | 7,160 | 7,220 | 69,590 | 361 |
| 2005-08-04 | 7,380 | 7,390 | 7,240 | 7,340 | 90,830 | 367 |
| 2005-08-03 | 7,400 | 7,450 | 7,380 | 7,410 | 66,710 | 370.50 |
| 2005-08-02 | 7,510 | 7,530 | 7,450 | 7,450 | 45,510 | 372.50 |
| 2005-08-01 | 7,500 | 7,540 | 7,450 | 7,510 | 91,290 | 375.50 |
| 2005-07-29 | 7,530 | 7,580 | 7,500 | 7,520 | 46,790 | 376 |
| 2005-07-28 | 7,590 | 7,590 | 7,500 | 7,530 | 79,620 | 376.50 |
| 2005-07-27 | 7,650 | 7,650 | 7,530 | 7,580 | 56,890 | 379 |
| 2005-07-26 | 7,580 | 7,630 | 7,570 | 7,630 | 104,960 | 381.50 |
| 2005-07-25 | 7,580 | 7,590 | 7,540 | 7,560 | 128,710 | 378 |
| 2005-07-22 | 7,490 | 7,570 | 7,460 | 7,540 | 131,940 | 377 |
| 2005-07-21 | 7,480 | 7,500 | 7,440 | 7,490 | 83,680 | 374.50 |
| 2005-07-20 | 7,400 | 7,430 | 7,340 | 7,410 | 73,210 | 370.50 |
| 2005-07-19 | 7,470 | 7,470 | 7,370 | 7,430 | 42,110 | 371.50 |
| 2005-07-15 | 7,490 | 7,490 | 7,350 | 7,440 | 147,130 | 372 |
| 2005-07-14 | 7,540 | 7,540 | 7,400 | 7,480 | 90,030 | 374 |
| 2005-07-13 | 7,560 | 7,560 | 7,410 | 7,480 | 123,440 | 374 |
| 2005-07-12 | 7,700 | 7,720 | 7,540 | 7,560 | 162,310 | 378 |
| 2005-07-11 | 7,500 | 7,630 | 7,440 | 7,600 | 294,000 | 380 |
| 2005-07-08 | 7,250 | 7,330 | 7,200 | 7,230 | 193,380 | 361.50 |
| 2005-07-07 | 7,300 | 7,330 | 7,290 | 7,330 | 135,440 | 366.50 |
| 2005-07-06 | 7,200 | 7,280 | 7,180 | 7,270 | 179,340 | 363.50 |
| 2005-07-05 | 7,070 | 7,180 | 7,040 | 7,160 | 95,730 | 358 |
| 2005-07-04 | 7,090 | 7,120 | 7,030 | 7,070 | 115,980 | 353.50 |
| 2005-07-01 | 7,070 | 7,150 | 7,070 | 7,100 | 168,950 | 355 |
| 2005-06-30 | 7,070 | 7,090 | 6,980 | 7,070 | 232,880 | 353.50 |
| 2005-06-29 | 7,200 | 7,210 | 7,120 | 7,150 | 171,220 | 357.50 |
| 2005-06-28 | 7,070 | 7,160 | 7,050 | 7,160 | 135,460 | 358 |
| 2005-06-27 | 7,090 | 7,120 | 7,030 | 7,070 | 101,710 | 353.50 |
| 2005-06-24 | 6,970 | 7,090 | 6,950 | 7,090 | 176,860 | 354.50 |
| 2005-06-23 | 7,180 | 7,200 | 7,090 | 7,110 | 138,890 | 355.50 |
| 2005-06-22 | 7,180 | 7,250 | 7,160 | 7,210 | 158,110 | 360.50 |
| 2005-06-21 | 7,160 | 7,210 | 7,150 | 7,180 | 127,290 | 359 |
| 2005-06-20 | 7,180 | 7,260 | 7,140 | 7,180 | 114,340 | 359 |
| 2005-06-17 | 7,240 | 7,290 | 7,230 | 7,280 | 73,930 | 364 |
| 2005-06-16 | 7,280 | 7,300 | 7,190 | 7,240 | 161,400 | 362 |
| 2005-06-15 | 7,310 | 7,310 | 7,240 | 7,280 | 126,480 | 364 |
| 2005-06-14 | 7,190 | 7,320 | 7,190 | 7,270 | 213,150 | 363.50 |
| 2005-06-13 | 7,160 | 7,230 | 7,120 | 7,190 | 137,150 | 359.50 |
| 2005-06-10 | 7,130 | 7,160 | 7,040 | 7,140 | 179,240 | 357 |
| 2005-06-09 | 7,080 | 7,140 | 7,030 | 7,120 | 269,280 | 356 |
| 2005-06-08 | 7,040 | 7,050 | 6,940 | 7,040 | 326,280 | 352 |
| 2005-06-07 | 7,060 | 7,090 | 7,010 | 7,040 | 508,610 | 352 |
| 2005-06-06 | 7,010 | 7,040 | 6,990 | 7,010 | 243,210 | 350.50 |
| 2005-06-03 | 7,000 | 7,010 | 6,940 | 6,970 | 258,840 | 348.50 |
| 2005-06-02 | 6,960 | 7,070 | 6,940 | 6,950 | 226,360 | 347.50 |
| 2005-06-01 | 6,760 | 6,920 | 6,760 | 6,900 | 138,400 | 345 |
| 2005-05-31 | 6,900 | 6,920 | 6,740 | 6,840 | 162,960 | 342 |
| 2005-05-30 | 6,900 | 6,970 | 6,840 | 6,890 | 261,840 | 344.50 |
| 2005-05-27 | 6,920 | 7,070 | 6,770 | 6,820 | 356,250 | 341 |
| 2005-05-26 | 7,000 | 7,010 | 6,660 | 6,820 | 360,340 | 341 |
| 2005-05-25 | 7,230 | 7,230 | 7,070 | 7,090 | 137,970 | 354.50 |
| 2005-05-24 | 7,270 | 7,280 | 7,120 | 7,230 | 193,800 | 361.50 |
| 2005-05-23 | 7,300 | 7,300 | 7,010 | 7,170 | 388,990 | 358.50 |
| 2005-05-20 | 7,500 | 7,500 | 7,220 | 7,320 | 397,980 | 366 |
| 2005-05-19 | 7,670 | 7,800 | 7,560 | 7,670 | 198,800 | 383.50 |
| 2005-05-18 | 7,250 | 7,480 | 7,170 | 7,420 | 371,660 | 371 |
| 2005-05-17 | 8,050 | 8,050 | 7,720 | 7,750 | 109,670 | 387.50 |
| 2005-05-16 | 7,860 | 7,980 | 7,780 | 7,970 | 135,100 | 398.50 |
| 2005-05-13 | 8,040 | 8,040 | 7,750 | 7,800 | 149,900 | 390 |
| 2005-05-12 | 8,110 | 8,130 | 8,020 | 8,030 | 64,460 | 401.50 |
| 2005-05-11 | 8,030 | 8,150 | 7,920 | 8,100 | 192,130 | 405 |
| 2005-05-10 | 8,130 | 8,150 | 7,990 | 8,030 | 198,140 | 401.50 |
| 2005-05-09 | 8,050 | 8,130 | 7,960 | 8,130 | 245,740 | 406.50 |
| 2005-05-06 | 8,160 | 8,260 | 8,120 | 8,130 | 281,800 | 406.50 |
| 2005-05-02 | 8,340 | 8,400 | 8,320 | 8,360 | 79,750 | 418 |
| 2005-04-28 | 8,420 | 8,440 | 8,330 | 8,330 | 111,690 | 416.50 |
| 2005-04-27 | 8,400 | 8,440 | 8,320 | 8,420 | 81,390 | 421 |
| 2005-04-26 | 8,430 | 8,450 | 8,340 | 8,390 | 121,730 | 419.50 |
| 2005-04-25 | 8,400 | 8,480 | 8,350 | 8,420 | 80,190 | 421 |
| 2005-04-22 | 8,420 | 8,550 | 8,340 | 8,380 | 157,960 | 419 |
| 2005-04-21 | 8,420 | 8,430 | 8,320 | 8,400 | 221,140 | 420 |
| 2005-04-20 | 8,390 | 8,500 | 8,300 | 8,500 | 203,730 | 425 |
| 2005-04-19 | 8,180 | 8,250 | 8,090 | 8,250 | 92,400 | 412.50 |
| 2005-04-18 | 8,290 | 8,290 | 8,060 | 8,080 | 101,200 | 404 |
| 2005-04-15 | 8,270 | 8,310 | 8,250 | 8,250 | 63,870 | 412.50 |
| 2005-04-14 | 8,330 | 8,400 | 8,270 | 8,310 | 54,470 | 415.50 |
| 2005-04-13 | 8,490 | 8,510 | 8,400 | 8,430 | 92,820 | 421.50 |
| 2005-04-12 | 8,380 | 8,450 | 8,370 | 8,420 | 47,790 | 421 |
| 2005-04-11 | 8,360 | 8,410 | 8,340 | 8,370 | 57,400 | 418.50 |
| 2005-04-08 | 8,500 | 8,580 | 8,390 | 8,460 | 65,120 | 423 |
| 2005-04-07 | 8,500 | 8,630 | 8,490 | 8,600 | 157,690 | 430 |
| 2005-04-06 | 8,420 | 8,440 | 8,350 | 8,440 | 35,480 | 422 |
| 2005-04-05 | 8,340 | 8,440 | 8,320 | 8,420 | 63,300 | 421 |
| 2005-04-04 | 8,400 | 8,400 | 8,320 | 8,350 | 38,060 | 417.50 |
| 2005-04-01 | 8,250 | 8,390 | 8,220 | 8,380 | 77,610 | 419 |
| 2005-03-31 | 8,290 | 8,360 | 8,270 | 8,300 | 48,360 | 415 |
| 2005-03-30 | 8,330 | 8,360 | 8,300 | 8,330 | 48,130 | 416.50 |
| 2005-03-29 | 8,380 | 8,430 | 8,290 | 8,330 | 58,510 | 416.50 |
| 2005-03-28 | 8,370 | 8,480 | 8,310 | 8,380 | 51,100 | 419 |
| 2005-03-25 | 8,490 | 8,500 | 8,410 | 8,480 | 45,830 | 424 |
| 2005-03-24 | 8,450 | 8,520 | 8,440 | 8,440 | 106,810 | 422 |
| 2005-03-23 | 8,450 | 8,460 | 8,380 | 8,440 | 139,160 | 422 |
| 2005-03-22 | 8,410 | 8,440 | 8,360 | 8,430 | 82,690 | 421.50 |
| 2005-03-18 | 8,370 | 8,410 | 8,360 | 8,410 | 59,490 | 420.50 |
| 2005-03-17 | 8,250 | 8,370 | 8,240 | 8,300 | 78,400 | 415 |
| 2005-03-16 | 8,240 | 8,290 | 8,210 | 8,230 | 103,670 | 411.50 |
| 2005-03-15 | 8,330 | 8,360 | 8,130 | 8,180 | 130,010 | 409 |
| 2005-03-14 | 8,420 | 8,430 | 8,330 | 8,340 | 75,640 | 417 |
| 2005-03-11 | 8,500 | 8,500 | 8,380 | 8,430 | 250,750 | 421.50 |
| 2005-03-10 | 8,280 | 8,310 | 8,240 | 8,250 | 121,820 | 412.50 |
| 2005-03-09 | 8,320 | 8,400 | 8,240 | 8,300 | 289,020 | 415 |
| 2005-03-08 | 8,460 | 8,460 | 8,270 | 8,300 | 154,810 | 415 |
| 2005-03-07 | 8,470 | 8,520 | 8,420 | 8,440 | 92,400 | 422 |
| 2005-03-04 | 8,450 | 8,530 | 8,380 | 8,530 | 99,570 | 426.50 |
| 2005-03-03 | 8,500 | 8,520 | 8,400 | 8,510 | 134,310 | 425.50 |
| 2005-03-02 | 8,360 | 8,470 | 8,320 | 8,460 | 126,580 | 423 |
| 2005-03-01 | 8,370 | 8,380 | 8,270 | 8,340 | 123,380 | 417 |
| 2005-02-28 | 8,310 | 8,350 | 8,200 | 8,200 | 295,560 | 410 |
| 2005-02-25 | 8,490 | 8,490 | 8,370 | 8,410 | 126,800 | 420.50 |
| 2005-02-24 | 8,410 | 8,480 | 8,400 | 8,440 | 96,190 | 422 |
| 2005-02-23 | 8,410 | 8,450 | 8,380 | 8,390 | 73,460 | 419.50 |
| 2005-02-22 | 8,510 | 8,530 | 8,430 | 8,480 | 61,890 | 424 |
| 2005-02-21 | 8,500 | 8,530 | 8,460 | 8,500 | 51,870 | 425 |
| 2005-02-18 | 8,600 | 8,600 | 8,480 | 8,490 | 102,450 | 424.50 |
| 2005-02-17 | 8,560 | 8,600 | 8,500 | 8,600 | 101,020 | 430 |
| 2005-02-16 | 8,550 | 8,640 | 8,520 | 8,560 | 122,370 | 428 |
| 2005-02-15 | 8,890 | 8,950 | 8,750 | 8,750 | 102,580 | 437.50 |
| 2005-02-14 | 8,920 | 9,000 | 8,760 | 8,990 | 206,580 | 449.50 |
| 2005-02-10 | 8,570 | 8,660 | 8,460 | 8,520 | 114,540 | 426 |
| 2005-02-09 | 8,700 | 8,710 | 8,600 | 8,650 | 78,650 | 432.50 |
| 2005-02-08 | 8,800 | 8,800 | 8,710 | 8,730 | 50,120 | 436.50 |
| 2005-02-07 | 8,680 | 8,850 | 8,650 | 8,790 | 75,870 | 439.50 |
| 2005-02-04 | 8,730 | 8,790 | 8,640 | 8,780 | 84,180 | 439 |
| 2005-02-03 | 8,860 | 8,870 | 8,740 | 8,830 | 77,790 | 441.50 |
| 2005-02-02 | 8,980 | 8,980 | 8,830 | 8,900 | 87,150 | 445 |
| 2005-02-01 | 8,660 | 9,070 | 8,580 | 9,020 | 255,580 | 451 |
| 2005-01-31 | 8,590 | 8,640 | 8,510 | 8,570 | 52,420 | 428.50 |
| 2005-01-28 | 8,530 | 8,630 | 8,450 | 8,580 | 157,570 | 429 |
| 2005-01-27 | 8,600 | 8,600 | 8,540 | 8,600 | 75,970 | 430 |
| 2005-01-26 | 8,430 | 8,570 | 8,420 | 8,540 | 74,170 | 427 |
| 2005-01-25 | 8,410 | 8,420 | 8,330 | 8,370 | 80,920 | 418.50 |
| 2005-01-24 | 8,550 | 8,560 | 8,470 | 8,510 | 32,810 | 425.50 |
| 2005-01-21 | 8,410 | 8,540 | 8,410 | 8,520 | 48,890 | 426 |
| 2005-01-20 | 8,600 | 8,610 | 8,510 | 8,510 | 43,810 | 425.50 |
| 2005-01-19 | 8,600 | 8,610 | 8,550 | 8,590 | 43,610 | 429.50 |
| 2005-01-18 | 8,620 | 8,620 | 8,500 | 8,550 | 41,300 | 427.50 |
| 2005-01-17 | 8,600 | 8,600 | 8,460 | 8,550 | 28,680 | 427.50 |
| 2005-01-14 | 8,620 | 8,620 | 8,530 | 8,590 | 63,070 | 429.50 |
| 2005-01-13 | 8,610 | 8,660 | 8,560 | 8,620 | 61,810 | 431 |
| 2005-01-12 | 8,610 | 8,630 | 8,520 | 8,600 | 76,020 | 430 |
| 2005-01-11 | 8,400 | 8,690 | 8,400 | 8,690 | 235,010 | 434.50 |
| 2005-01-07 | 8,410 | 8,420 | 8,310 | 8,370 | 125,300 | 418.50 |
| 2005-01-06 | 8,450 | 8,500 | 8,410 | 8,440 | 141,570 | 422 |
| 2005-01-05 | 8,540 | 8,580 | 8,440 | 8,450 | 94,630 | 422.50 |
| 2005-01-04 | 8,600 | 8,630 | 8,580 | 8,600 | 15,660 | 430 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2013-09-26]1株→10株 [1999-11-25]1株→3株
