4755 楽天グループ(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 | 113,000 | 114,000 | 108,000 | 114,000 | 73,422 | 1,140 |
| 2005-12-29 | 114,000 | 119,000 | 112,000 | 116,000 | 163,932 | 1,160 |
| 2005-12-28 | 108,000 | 112,000 | 107,000 | 112,000 | 55,103 | 1,120 |
| 2005-12-27 | 108,000 | 111,000 | 107,000 | 108,000 | 83,282 | 1,080 |
| 2005-12-26 | 110,000 | 116,000 | 108,000 | 112,000 | 223,658 | 1,120 |
| 2005-12-22 | 99,800 | 108,000 | 99,500 | 107,000 | 302,512 | 1,070 |
| 2005-12-21 | 93,500 | 98,900 | 93,100 | 97,200 | 271,245 | 972 |
| 2005-12-20 | 90,000 | 92,100 | 90,000 | 91,500 | 95,179 | 915 |
| 2005-12-19 | 90,100 | 90,800 | 87,500 | 89,000 | 44,008 | 890 |
| 2005-12-16 | 91,500 | 92,000 | 89,400 | 90,800 | 73,247 | 908 |
| 2005-12-15 | 89,900 | 92,600 | 89,200 | 91,300 | 143,418 | 913 |
| 2005-12-14 | 86,800 | 90,900 | 86,700 | 90,700 | 234,675 | 907 |
| 2005-12-13 | 86,900 | 87,000 | 85,500 | 86,100 | 61,903 | 861 |
| 2005-12-12 | 83,500 | 86,000 | 83,400 | 85,900 | 81,031 | 859 |
| 2005-12-09 | 82,000 | 83,500 | 81,800 | 82,200 | 38,672 | 822 |
| 2005-12-08 | 85,000 | 85,000 | 82,000 | 83,000 | 33,970 | 830 |
| 2005-12-07 | 86,000 | 86,600 | 84,600 | 85,000 | 44,772 | 850 |
| 2005-12-06 | 85,500 | 86,500 | 84,000 | 85,500 | 75,304 | 855 |
| 2005-12-05 | 82,700 | 85,800 | 81,400 | 85,000 | 116,324 | 850 |
| 2005-12-02 | 84,500 | 85,300 | 83,100 | 83,900 | 79,614 | 839 |
| 2005-12-01 | 86,400 | 86,400 | 84,100 | 85,500 | 124,455 | 855 |
| 2005-11-30 | 87,400 | 87,400 | 85,500 | 87,000 | 250,193 | 870 |
| 2005-11-29 | 80,000 | 85,900 | 80,000 | 83,400 | 319,856 | 834 |
| 2005-11-28 | 76,400 | 77,500 | 76,200 | 77,300 | 58,309 | 773 |
| 2005-11-25 | 77,400 | 77,900 | 76,100 | 76,400 | 98,414 | 764 |
| 2005-11-24 | 75,300 | 79,700 | 75,200 | 79,400 | 221,385 | 794 |
| 2005-11-22 | 74,400 | 74,600 | 73,600 | 74,500 | 40,428 | 745 |
| 2005-11-21 | 74,000 | 74,900 | 73,200 | 74,000 | 78,652 | 740 |
| 2005-11-18 | 72,900 | 73,300 | 71,900 | 72,300 | 69,349 | 723 |
| 2005-11-17 | 72,700 | 73,100 | 72,400 | 72,900 | 42,095 | 729 |
| 2005-11-16 | 74,000 | 74,000 | 72,600 | 73,300 | 39,347 | 733 |
| 2005-11-15 | 72,400 | 73,800 | 71,800 | 73,700 | 59,421 | 737 |
| 2005-11-14 | 74,100 | 74,600 | 72,100 | 72,700 | 76,510 | 727 |
| 2005-11-11 | 76,800 | 76,800 | 74,700 | 74,900 | 70,317 | 749 |
| 2005-11-10 | 76,200 | 77,200 | 74,700 | 76,500 | 203,605 | 765 |
| 2005-11-09 | 72,400 | 77,400 | 72,000 | 74,200 | 220,251 | 742 |
| 2005-11-08 | 70,600 | 70,900 | 70,400 | 70,600 | 66,808 | 706 |
| 2005-11-07 | 70,000 | 70,800 | 69,700 | 70,400 | 83,055 | 704 |
| 2005-11-04 | 72,300 | 72,600 | 71,100 | 71,500 | 125,469 | 715 |
| 2005-11-02 | 75,000 | 75,400 | 73,900 | 74,300 | 66,971 | 743 |
| 2005-11-01 | 76,200 | 76,800 | 73,500 | 74,000 | 125,172 | 740 |
| 2005-10-31 | 72,700 | 76,200 | 70,800 | 75,400 | 182,419 | 754 |
| 2005-10-28 | 69,500 | 72,800 | 68,700 | 72,700 | 300,904 | 727 |
| 2005-10-27 | 74,000 | 74,100 | 70,700 | 72,000 | 218,268 | 720 |
| 2005-10-26 | 74,500 | 75,400 | 73,800 | 74,600 | 91,821 | 746 |
| 2005-10-25 | 75,400 | 76,200 | 73,100 | 75,600 | 142,861 | 756 |
| 2005-10-24 | 74,700 | 77,000 | 74,500 | 75,400 | 175,032 | 754 |
| 2005-10-21 | 81,700 | 81,800 | 78,300 | 78,700 | 148,745 | 787 |
| 2005-10-20 | 83,000 | 83,300 | 82,500 | 82,600 | 25,638 | 826 |
| 2005-10-19 | 82,400 | 82,700 | 82,100 | 82,400 | 66,588 | 824 |
| 2005-10-18 | 82,100 | 83,600 | 82,100 | 83,600 | 77,091 | 836 |
| 2005-10-17 | 88,800 | 88,900 | 83,000 | 83,900 | 131,200 | 839 |
| 2005-10-14 | 88,600 | 90,000 | 87,100 | 87,800 | 198,994 | 878 |
| 2005-10-13 | 87,400 | 88,200 | 85,300 | 86,600 | 127,509 | 866 |
| 2005-10-12 | 86,900 | 86,900 | 85,300 | 85,800 | 65,755 | 858 |
| 2005-10-11 | 83,300 | 87,500 | 82,900 | 86,800 | 102,472 | 868 |
| 2005-10-07 | 82,400 | 83,100 | 82,300 | 83,000 | 25,040 | 830 |
| 2005-10-06 | 83,800 | 83,900 | 82,200 | 82,300 | 52,432 | 823 |
| 2005-10-05 | 84,500 | 85,700 | 84,000 | 84,100 | 39,814 | 841 |
| 2005-10-04 | 84,500 | 85,000 | 84,100 | 84,800 | 54,445 | 848 |
| 2005-10-03 | 85,200 | 85,900 | 84,700 | 85,100 | 59,169 | 851 |
| 2005-09-30 | 86,400 | 87,000 | 85,500 | 86,800 | 56,813 | 868 |
| 2005-09-29 | 83,000 | 85,000 | 82,400 | 85,000 | 57,722 | 850 |
| 2005-09-28 | 83,500 | 84,000 | 83,000 | 83,600 | 61,633 | 836 |
| 2005-09-27 | 85,100 | 85,500 | 84,400 | 84,600 | 33,592 | 846 |
| 2005-09-26 | 84,400 | 85,800 | 84,400 | 85,600 | 37,424 | 856 |
| 2005-09-22 | 84,300 | 84,800 | 83,500 | 83,800 | 85,141 | 838 |
| 2005-09-21 | 87,000 | 87,500 | 85,600 | 85,700 | 55,550 | 857 |
| 2005-09-20 | 88,200 | 88,500 | 87,700 | 88,000 | 25,576 | 880 |
| 2005-09-16 | 89,600 | 89,800 | 88,100 | 88,500 | 17,882 | 885 |
| 2005-09-15 | 90,100 | 90,100 | 86,800 | 89,100 | 59,420 | 891 |
| 2005-09-14 | 88,300 | 90,000 | 88,200 | 89,800 | 59,104 | 898 |
| 2005-09-13 | 86,700 | 88,300 | 86,500 | 88,300 | 52,634 | 883 |
| 2005-09-12 | 87,500 | 88,000 | 86,200 | 86,500 | 26,517 | 865 |
| 2005-09-09 | 85,600 | 87,400 | 85,500 | 86,500 | 44,498 | 865 |
| 2005-09-08 | 86,000 | 86,500 | 85,200 | 85,300 | 41,828 | 853 |
| 2005-09-07 | 89,400 | 89,600 | 85,700 | 86,500 | 72,793 | 865 |
| 2005-09-06 | 90,800 | 92,000 | 88,000 | 88,400 | 122,725 | 884 |
| 2005-09-05 | 86,500 | 89,000 | 86,200 | 88,800 | 43,790 | 888 |
| 2005-09-02 | 87,400 | 87,700 | 86,400 | 86,600 | 25,218 | 866 |
| 2005-09-01 | 88,400 | 88,400 | 87,000 | 87,500 | 31,992 | 875 |
| 2005-08-31 | 88,500 | 88,900 | 87,600 | 87,900 | 31,237 | 879 |
| 2005-08-30 | 87,800 | 88,600 | 87,800 | 87,900 | 27,272 | 879 |
| 2005-08-29 | 87,300 | 87,700 | 86,700 | 87,700 | 22,561 | 877 |
| 2005-08-26 | 88,500 | 89,300 | 87,900 | 88,200 | 25,123 | 882 |
| 2005-08-25 | 89,100 | 89,700 | 88,300 | 88,400 | 26,630 | 884 |
| 2005-08-24 | 88,200 | 90,200 | 88,100 | 90,100 | 32,398 | 901 |
| 2005-08-23 | 91,900 | 91,900 | 90,200 | 90,200 | 50,431 | 902 |
| 2005-08-22 | 91,900 | 92,300 | 90,900 | 91,500 | 61,967 | 915 |
| 2005-08-19 | 92,800 | 92,800 | 90,800 | 92,000 | 120,398 | 920 |
| 2005-08-18 | 91,200 | 92,500 | 90,300 | 92,000 | 188,751 | 920 |
| 2005-08-17 | 85,700 | 87,900 | 85,700 | 87,200 | 48,501 | 872 |
| 2005-08-16 | 86,900 | 87,500 | 85,400 | 86,900 | 47,188 | 869 |
| 2005-08-15 | 84,400 | 86,900 | 83,900 | 86,700 | 49,138 | 867 |
| 2005-08-12 | 83,500 | 84,000 | 82,500 | 83,500 | 25,330 | 835 |
| 2005-08-11 | 85,000 | 85,000 | 82,800 | 83,500 | 45,696 | 835 |
| 2005-08-10 | 83,500 | 84,500 | 82,900 | 84,400 | 66,613 | 844 |
| 2005-08-09 | 80,000 | 82,000 | 79,900 | 81,800 | 41,279 | 818 |
| 2005-08-08 | 77,200 | 79,800 | 76,600 | 79,000 | 76,442 | 790 |
| 2005-08-05 | 82,000 | 82,300 | 80,200 | 80,500 | 54,349 | 805 |
| 2005-08-04 | 84,000 | 84,100 | 82,000 | 82,800 | 38,278 | 828 |
| 2005-08-03 | 83,800 | 84,300 | 83,300 | 84,300 | 30,516 | 843 |
| 2005-08-02 | 85,400 | 86,000 | 83,700 | 84,100 | 50,399 | 841 |
| 2005-08-01 | 85,500 | 85,900 | 84,500 | 85,300 | 40,970 | 853 |
| 2005-07-29 | 85,600 | 86,300 | 84,600 | 86,200 | 78,508 | 862 |
| 2005-07-28 | 85,600 | 87,000 | 85,500 | 86,600 | 95,266 | 866 |
| 2005-07-27 | 89,200 | 90,600 | 88,200 | 88,600 | 69,821 | 886 |
| 2005-07-26 | 87,700 | 88,900 | 86,700 | 87,200 | 44,818 | 872 |
| 2005-07-25 | 88,000 | 88,400 | 87,600 | 87,900 | 18,782 | 879 |
| 2005-07-22 | 88,900 | 89,300 | 87,500 | 88,400 | 36,492 | 884 |
| 2005-07-21 | 91,000 | 91,000 | 89,100 | 89,300 | 32,416 | 893 |
| 2005-07-20 | 90,600 | 90,900 | 88,800 | 89,700 | 32,521 | 897 |
| 2005-07-19 | 91,100 | 91,600 | 89,700 | 91,100 | 37,410 | 911 |
| 2005-07-15 | 91,200 | 92,200 | 90,200 | 92,100 | 88,163 | 921 |
| 2005-07-14 | 89,900 | 91,300 | 89,500 | 90,900 | 109,720 | 909 |
| 2005-07-13 | 87,000 | 88,700 | 86,700 | 88,600 | 54,847 | 886 |
| 2005-07-12 | 86,900 | 87,600 | 86,600 | 86,800 | 21,879 | 868 |
| 2005-07-11 | 86,900 | 86,900 | 85,600 | 86,400 | 22,673 | 864 |
| 2005-07-08 | 84,300 | 85,700 | 84,200 | 84,900 | 18,462 | 849 |
| 2005-07-07 | 85,100 | 85,200 | 84,300 | 85,200 | 25,576 | 852 |
| 2005-07-06 | 86,000 | 87,300 | 85,600 | 85,700 | 21,633 | 857 |
| 2005-07-05 | 88,000 | 88,200 | 86,000 | 86,400 | 26,894 | 864 |
| 2005-07-04 | 88,700 | 89,300 | 88,200 | 88,400 | 30,667 | 884 |
| 2005-07-01 | 87,100 | 88,400 | 86,700 | 88,200 | 35,897 | 882 |
| 2005-06-30 | 89,600 | 89,800 | 88,500 | 88,900 | 67,467 | 889 |
| 2005-06-29 | 86,200 | 89,500 | 85,800 | 88,600 | 131,101 | 886 |
| 2005-06-28 | 83,200 | 85,600 | 82,700 | 85,200 | 54,262 | 852 |
| 2005-06-27 | 82,800 | 83,400 | 82,600 | 83,400 | 15,913 | 834 |
| 2005-06-24 | 82,600 | 84,000 | 82,500 | 83,800 | 23,298 | 838 |
| 2005-06-23 | 84,600 | 84,700 | 83,600 | 84,100 | 19,548 | 841 |
| 2005-06-22 | 82,600 | 84,500 | 82,200 | 84,000 | 34,135 | 840 |
| 2005-06-21 | 84,000 | 84,000 | 82,600 | 83,200 | 38,069 | 832 |
| 2005-06-20 | 84,300 | 85,100 | 83,200 | 84,400 | 108,018 | 844 |
| 2005-06-17 | 79,100 | 82,100 | 79,100 | 81,300 | 55,774 | 813 |
| 2005-06-16 | 79,500 | 79,600 | 78,300 | 78,900 | 16,866 | 789 |
| 2005-06-15 | 80,100 | 80,300 | 78,300 | 78,600 | 30,344 | 786 |
| 2005-06-14 | 80,400 | 80,600 | 79,700 | 80,300 | 17,056 | 803 |
| 2005-06-13 | 80,500 | 80,900 | 79,800 | 80,100 | 14,223 | 801 |
| 2005-06-10 | 79,800 | 81,300 | 79,100 | 80,700 | 24,657 | 807 |
| 2005-06-09 | 81,000 | 82,100 | 79,600 | 79,800 | 34,208 | 798 |
| 2005-06-08 | 82,400 | 82,900 | 80,900 | 82,100 | 33,713 | 821 |
| 2005-06-07 | 84,100 | 84,400 | 82,400 | 82,900 | 29,917 | 829 |
| 2005-06-06 | 82,800 | 85,100 | 82,200 | 83,900 | 67,557 | 839 |
| 2005-06-03 | 83,100 | 83,500 | 81,800 | 83,100 | 71,930 | 831 |
| 2005-06-02 | 81,300 | 84,300 | 80,700 | 84,000 | 98,204 | 840 |
| 2005-06-01 | 81,500 | 81,900 | 80,200 | 81,000 | 60,025 | 810 |
| 2005-05-31 | 78,500 | 82,000 | 77,600 | 82,000 | 100,726 | 820 |
| 2005-05-30 | 77,900 | 79,000 | 77,400 | 77,900 | 65,568 | 779 |
| 2005-05-27 | 73,000 | 76,800 | 72,400 | 76,300 | 98,110 | 763 |
| 2005-05-26 | 71,300 | 72,100 | 70,200 | 71,300 | 47,807 | 713 |
| 2005-05-25 | 75,700 | 76,000 | 72,800 | 73,100 | 57,639 | 731 |
| 2005-05-24 | 77,600 | 78,000 | 75,300 | 76,700 | 43,746 | 767 |
| 2005-05-23 | 79,000 | 79,000 | 77,600 | 78,500 | 19,121 | 785 |
| 2005-05-20 | 80,600 | 80,700 | 78,300 | 79,100 | 43,777 | 791 |
| 2005-05-19 | 77,800 | 80,600 | 77,000 | 80,200 | 92,045 | 802 |
| 2005-05-18 | 78,000 | 78,800 | 75,300 | 75,800 | 83,762 | 758 |
| 2005-05-17 | 82,800 | 82,800 | 78,100 | 79,300 | 61,070 | 793 |
| 2005-05-16 | 84,600 | 85,100 | 82,200 | 83,000 | 38,759 | 830 |
| 2005-05-13 | 87,000 | 87,000 | 85,500 | 86,200 | 23,004 | 862 |
| 2005-05-12 | 86,600 | 87,200 | 86,600 | 87,000 | 18,594 | 870 |
| 2005-05-11 | 87,200 | 87,400 | 86,500 | 86,600 | 21,711 | 866 |
| 2005-05-10 | 88,600 | 88,600 | 88,000 | 88,200 | 11,565 | 882 |
| 2005-05-09 | 89,100 | 89,100 | 88,100 | 88,600 | 13,508 | 886 |
| 2005-05-06 | 89,000 | 89,100 | 88,400 | 89,000 | 17,279 | 890 |
| 2005-05-02 | 89,900 | 89,900 | 87,200 | 88,500 | 17,937 | 885 |
| 2005-04-28 | 88,200 | 88,900 | 86,600 | 87,900 | 22,183 | 879 |
| 2005-04-27 | 88,200 | 89,100 | 88,200 | 89,000 | 10,577 | 890 |
| 2005-04-26 | 90,100 | 90,500 | 89,200 | 89,700 | 17,068 | 897 |
| 2005-04-25 | 89,200 | 91,500 | 88,400 | 90,000 | 19,840 | 900 |
| 2005-04-22 | 90,200 | 91,200 | 88,900 | 89,700 | 67,199 | 897 |
| 2005-04-21 | 86,000 | 88,200 | 84,500 | 88,100 | 30,623 | 881 |
| 2005-04-20 | 88,900 | 89,000 | 87,000 | 87,300 | 39,710 | 873 |
| 2005-04-19 | 89,000 | 89,600 | 86,000 | 86,900 | 57,382 | 869 |
| 2005-04-18 | 89,700 | 90,800 | 86,000 | 88,300 | 76,852 | 883 |
| 2005-04-15 | 92,000 | 92,700 | 91,100 | 92,000 | 28,591 | 920 |
| 2005-04-14 | 92,500 | 93,100 | 92,200 | 92,900 | 21,850 | 929 |
| 2005-04-13 | 93,600 | 94,000 | 92,700 | 93,300 | 19,321 | 933 |
| 2005-04-12 | 94,500 | 94,600 | 93,200 | 93,300 | 27,022 | 933 |
| 2005-04-11 | 94,100 | 94,600 | 93,200 | 93,600 | 26,599 | 936 |
| 2005-04-08 | 93,000 | 95,300 | 93,000 | 95,100 | 61,255 | 951 |
| 2005-04-07 | 92,700 | 93,200 | 92,300 | 92,500 | 21,199 | 925 |
| 2005-04-06 | 92,700 | 94,000 | 92,400 | 92,700 | 36,863 | 927 |
| 2005-04-05 | 93,500 | 93,700 | 92,100 | 92,500 | 39,283 | 925 |
| 2005-04-04 | 93,100 | 93,800 | 92,800 | 93,000 | 24,277 | 930 |
| 2005-04-01 | 94,500 | 95,500 | 93,600 | 93,900 | 36,248 | 939 |
| 2005-03-31 | 93,400 | 94,500 | 92,700 | 93,500 | 24,942 | 935 |
| 2005-03-30 | 93,900 | 94,100 | 91,600 | 92,400 | 36,112 | 924 |
| 2005-03-29 | 95,600 | 96,200 | 93,900 | 94,000 | 27,566 | 940 |
| 2005-03-28 | 95,200 | 96,500 | 94,600 | 94,900 | 22,699 | 949 |
| 2005-03-25 | 96,000 | 96,500 | 94,500 | 95,600 | 32,828 | 956 |
| 2005-03-24 | 96,300 | 96,300 | 95,300 | 95,300 | 25,091 | 953 |
| 2005-03-23 | 96,800 | 97,400 | 95,800 | 96,500 | 27,993 | 965 |
| 2005-03-22 | 99,300 | 101,000 | 96,500 | 97,200 | 62,557 | 972 |
| 2005-03-18 | 95,000 | 99,400 | 94,800 | 98,900 | 76,891 | 989 |
| 2005-03-17 | 95,100 | 95,800 | 93,800 | 94,800 | 55,481 | 948 |
| 2005-03-16 | 95,700 | 96,700 | 95,600 | 96,000 | 41,073 | 960 |
| 2005-03-15 | 97,500 | 98,500 | 95,800 | 97,000 | 61,671 | 970 |
| 2005-03-14 | 100,000 | 101,000 | 97,800 | 98,800 | 55,591 | 988 |
| 2005-03-11 | 100,000 | 101,000 | 99,200 | 100,000 | 50,406 | 1,000 |
| 2005-03-10 | 101,000 | 105,000 | 99,700 | 100,000 | 82,921 | 1,000 |
| 2005-03-09 | 100,000 | 101,000 | 98,600 | 99,400 | 84,428 | 994 |
| 2005-03-08 | 102,000 | 104,000 | 100,000 | 101,000 | 109,458 | 1,010 |
| 2005-03-07 | 98,500 | 105,000 | 97,600 | 103,000 | 314,336 | 1,030 |
| 2005-03-04 | 90,900 | 95,600 | 90,800 | 95,500 | 164,969 | 955 |
| 2005-03-03 | 91,000 | 91,400 | 89,800 | 90,500 | 98,786 | 905 |
| 2005-03-02 | 93,400 | 93,500 | 91,400 | 91,700 | 53,160 | 917 |
| 2005-03-01 | 94,400 | 95,000 | 93,100 | 93,400 | 56,160 | 934 |
| 2005-02-28 | 94,600 | 95,400 | 94,300 | 94,400 | 47,019 | 944 |
| 2005-02-25 | 95,000 | 95,400 | 93,500 | 94,300 | 40,072 | 943 |
| 2005-02-24 | 95,500 | 97,000 | 94,000 | 94,400 | 56,349 | 944 |
| 2005-02-23 | 96,000 | 96,700 | 95,100 | 95,400 | 82,504 | 954 |
| 2005-02-22 | 97,500 | 99,700 | 97,300 | 97,900 | 123,850 | 979 |
| 2005-02-21 | 92,400 | 97,400 | 90,300 | 96,500 | 141,323 | 965 |
| 2005-02-18 | 93,800 | 97,900 | 93,800 | 94,400 | 89,004 | 944 |
| 2005-02-17 | 100,000 | 101,000 | 99,000 | 99,800 | 10,314 | 998 |
| 2005-02-16 | 102,000 | 102,000 | 100,000 | 100,000 | 13,078 | 1,000 |
| 2005-02-15 | 106,000 | 106,000 | 103,000 | 104,000 | 7,228 | 1,040 |
| 2005-02-14 | 108,000 | 109,000 | 105,000 | 106,000 | 6,919 | 1,060 |
| 2005-02-10 | 109,000 | 109,000 | 107,000 | 108,000 | 4,730 | 1,080 |
| 2005-02-09 | 110,000 | 111,000 | 107,000 | 109,000 | 5,674 | 1,090 |
| 2005-02-08 | 112,000 | 112,000 | 109,000 | 110,000 | 7,922 | 1,100 |
| 2005-02-07 | 108,000 | 112,000 | 108,000 | 110,000 | 18,054 | 1,100 |
| 2005-02-04 | 108,000 | 108,000 | 105,000 | 107,000 | 6,838 | 1,070 |
| 2005-02-03 | 108,000 | 109,000 | 106,000 | 107,000 | 10,128 | 1,070 |
| 2005-02-02 | 108,000 | 109,000 | 107,000 | 107,000 | 8,007 | 1,070 |
| 2005-02-01 | 111,000 | 111,000 | 107,000 | 109,000 | 9,704 | 1,090 |
| 2005-01-31 | 111,000 | 112,000 | 109,000 | 111,000 | 9,017 | 1,110 |
| 2005-01-28 | 113,000 | 114,000 | 111,000 | 112,000 | 6,172 | 1,120 |
| 2005-01-27 | 116,000 | 117,000 | 113,000 | 114,000 | 5,142 | 1,140 |
| 2005-01-26 | 118,000 | 119,000 | 116,000 | 117,000 | 8,127 | 1,170 |
| 2005-01-25 | 118,000 | 118,000 | 115,000 | 118,000 | 12,945 | 1,180 |
| 2005-01-24 | 111,000 | 117,000 | 110,000 | 116,000 | 17,998 | 1,160 |
| 2005-01-21 | 105,000 | 112,000 | 104,000 | 111,000 | 20,851 | 1,110 |
| 2005-01-20 | 110,000 | 111,000 | 106,000 | 107,000 | 13,000 | 1,070 |
| 2005-01-19 | 114,000 | 115,000 | 111,000 | 111,000 | 10,819 | 1,110 |
| 2005-01-18 | 115,000 | 116,000 | 113,000 | 113,000 | 7,291 | 1,130 |
| 2005-01-17 | 116,000 | 118,000 | 114,000 | 116,000 | 13,522 | 1,160 |
| 2005-01-14 | 114,000 | 118,000 | 112,000 | 117,000 | 19,727 | 1,170 |
| 2005-01-13 | 118,000 | 120,000 | 114,000 | 115,000 | 13,845 | 1,150 |
| 2005-01-12 | 121,000 | 122,000 | 118,000 | 118,000 | 15,677 | 1,180 |
| 2005-01-11 | 123,000 | 123,000 | 120,000 | 121,000 | 13,738 | 1,210 |
| 2005-01-07 | 125,000 | 125,000 | 121,000 | 123,000 | 19,042 | 1,230 |
| 2005-01-06 | 121,000 | 127,000 | 118,000 | 124,000 | 42,452 | 1,240 |
| 2005-01-05 | 122,000 | 124,000 | 118,000 | 120,000 | 43,308 | 1,200 |
| 2005-01-04 | 117,000 | 124,000 | 113,000 | 124,000 | 45,606 | 1,240 |
分割・併合履歴 ： [2012-06-27]1株→100株 [2004-12-27]1株→10株 [2002-06-25]1株→10株 [2000-05-26]1株→8株
