4958 長谷川香料(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 | 1,780 | 1,780 | 1,753 | 1,755 | 23,300 | 1,755 |
| 2005-12-29 | 1,765 | 1,785 | 1,751 | 1,766 | 49,700 | 1,766 |
| 2005-12-28 | 1,750 | 1,774 | 1,736 | 1,765 | 26,300 | 1,765 |
| 2005-12-27 | 1,780 | 1,780 | 1,750 | 1,751 | 32,700 | 1,751 |
| 2005-12-26 | 1,735 | 1,760 | 1,735 | 1,760 | 60,600 | 1,760 |
| 2005-12-22 | 1,735 | 1,742 | 1,722 | 1,735 | 220,600 | 1,735 |
| 2005-12-21 | 1,696 | 1,719 | 1,688 | 1,718 | 66,600 | 1,718 |
| 2005-12-20 | 1,685 | 1,686 | 1,671 | 1,675 | 48,700 | 1,675 |
| 2005-12-19 | 1,697 | 1,697 | 1,671 | 1,674 | 49,800 | 1,674 |
| 2005-12-16 | 1,685 | 1,700 | 1,670 | 1,693 | 59,300 | 1,693 |
| 2005-12-15 | 1,703 | 1,717 | 1,682 | 1,686 | 83,200 | 1,686 |
| 2005-12-14 | 1,715 | 1,723 | 1,702 | 1,703 | 62,700 | 1,703 |
| 2005-12-13 | 1,721 | 1,725 | 1,710 | 1,713 | 64,800 | 1,713 |
| 2005-12-12 | 1,733 | 1,743 | 1,710 | 1,721 | 95,500 | 1,721 |
| 2005-12-09 | 1,753 | 1,755 | 1,723 | 1,734 | 103,700 | 1,734 |
| 2005-12-08 | 1,753 | 1,778 | 1,740 | 1,752 | 98,800 | 1,752 |
| 2005-12-07 | 1,752 | 1,762 | 1,745 | 1,755 | 119,200 | 1,755 |
| 2005-12-06 | 1,752 | 1,780 | 1,750 | 1,775 | 129,700 | 1,775 |
| 2005-12-05 | 1,738 | 1,749 | 1,726 | 1,743 | 50,700 | 1,743 |
| 2005-12-02 | 1,726 | 1,735 | 1,719 | 1,722 | 27,100 | 1,722 |
| 2005-12-01 | 1,717 | 1,724 | 1,702 | 1,724 | 70,700 | 1,724 |
| 2005-11-30 | 1,717 | 1,720 | 1,702 | 1,702 | 41,600 | 1,702 |
| 2005-11-29 | 1,704 | 1,720 | 1,697 | 1,717 | 33,800 | 1,717 |
| 2005-11-28 | 1,707 | 1,718 | 1,696 | 1,696 | 35,800 | 1,696 |
| 2005-11-25 | 1,702 | 1,713 | 1,702 | 1,707 | 43,200 | 1,707 |
| 2005-11-24 | 1,730 | 1,730 | 1,702 | 1,702 | 25,200 | 1,702 |
| 2005-11-22 | 1,720 | 1,720 | 1,704 | 1,716 | 25,000 | 1,716 |
| 2005-11-21 | 1,740 | 1,741 | 1,703 | 1,705 | 54,200 | 1,705 |
| 2005-11-18 | 1,700 | 1,729 | 1,693 | 1,728 | 67,700 | 1,728 |
| 2005-11-17 | 1,675 | 1,697 | 1,673 | 1,688 | 16,400 | 1,688 |
| 2005-11-16 | 1,675 | 1,695 | 1,662 | 1,681 | 22,300 | 1,681 |
| 2005-11-15 | 1,711 | 1,711 | 1,660 | 1,679 | 53,800 | 1,679 |
| 2005-11-14 | 1,700 | 1,719 | 1,692 | 1,707 | 81,000 | 1,707 |
| 2005-11-11 | 1,685 | 1,703 | 1,673 | 1,690 | 48,500 | 1,690 |
| 2005-11-10 | 1,676 | 1,685 | 1,671 | 1,680 | 18,900 | 1,680 |
| 2005-11-09 | 1,693 | 1,693 | 1,671 | 1,674 | 23,700 | 1,674 |
| 2005-11-08 | 1,700 | 1,700 | 1,682 | 1,685 | 45,500 | 1,685 |
| 2005-11-07 | 1,703 | 1,712 | 1,683 | 1,700 | 37,100 | 1,700 |
| 2005-11-04 | 1,712 | 1,712 | 1,701 | 1,702 | 42,300 | 1,702 |
| 2005-11-02 | 1,700 | 1,717 | 1,692 | 1,701 | 48,500 | 1,701 |
| 2005-11-01 | 1,699 | 1,710 | 1,679 | 1,694 | 25,600 | 1,694 |
| 2005-10-31 | 1,688 | 1,697 | 1,661 | 1,671 | 44,300 | 1,671 |
| 2005-10-28 | 1,637 | 1,674 | 1,637 | 1,674 | 82,700 | 1,674 |
| 2005-10-27 | 1,665 | 1,665 | 1,615 | 1,636 | 94,800 | 1,636 |
| 2005-10-26 | 1,653 | 1,667 | 1,640 | 1,646 | 53,000 | 1,646 |
| 2005-10-25 | 1,660 | 1,670 | 1,635 | 1,637 | 72,000 | 1,637 |
| 2005-10-24 | 1,675 | 1,689 | 1,660 | 1,665 | 43,500 | 1,665 |
| 2005-10-21 | 1,684 | 1,684 | 1,660 | 1,672 | 61,900 | 1,672 |
| 2005-10-20 | 1,690 | 1,694 | 1,678 | 1,683 | 29,100 | 1,683 |
| 2005-10-19 | 1,680 | 1,690 | 1,669 | 1,685 | 45,300 | 1,685 |
| 2005-10-18 | 1,690 | 1,708 | 1,675 | 1,685 | 62,300 | 1,685 |
| 2005-10-17 | 1,710 | 1,721 | 1,684 | 1,690 | 38,200 | 1,690 |
| 2005-10-14 | 1,708 | 1,708 | 1,692 | 1,696 | 21,300 | 1,696 |
| 2005-10-13 | 1,701 | 1,717 | 1,698 | 1,708 | 34,000 | 1,708 |
| 2005-10-12 | 1,732 | 1,735 | 1,689 | 1,700 | 56,100 | 1,700 |
| 2005-10-11 | 1,710 | 1,710 | 1,680 | 1,702 | 57,200 | 1,702 |
| 2005-10-07 | 1,720 | 1,720 | 1,682 | 1,686 | 28,000 | 1,686 |
| 2005-10-06 | 1,724 | 1,735 | 1,692 | 1,692 | 45,100 | 1,692 |
| 2005-10-05 | 1,765 | 1,773 | 1,721 | 1,724 | 81,400 | 1,724 |
| 2005-10-04 | 1,750 | 1,776 | 1,750 | 1,772 | 32,100 | 1,772 |
| 2005-10-03 | 1,784 | 1,800 | 1,732 | 1,780 | 40,600 | 1,780 |
| 2005-09-30 | 1,802 | 1,811 | 1,729 | 1,790 | 60,900 | 1,790 |
| 2005-09-29 | 1,824 | 1,832 | 1,790 | 1,829 | 35,200 | 1,829 |
| 2005-09-28 | 1,830 | 1,840 | 1,819 | 1,830 | 30,100 | 1,830 |
| 2005-09-27 | 1,824 | 1,850 | 1,815 | 1,823 | 34,100 | 1,823 |
| 2005-09-26 | 1,860 | 1,887 | 1,847 | 1,879 | 110,700 | 1,879 |
| 2005-09-22 | 1,867 | 1,875 | 1,830 | 1,838 | 62,100 | 1,838 |
| 2005-09-21 | 1,850 | 1,874 | 1,831 | 1,867 | 87,500 | 1,867 |
| 2005-09-20 | 1,834 | 1,847 | 1,807 | 1,842 | 45,200 | 1,842 |
| 2005-09-16 | 1,828 | 1,837 | 1,820 | 1,835 | 72,100 | 1,835 |
| 2005-09-15 | 1,834 | 1,834 | 1,809 | 1,828 | 64,900 | 1,828 |
| 2005-09-14 | 1,806 | 1,834 | 1,806 | 1,832 | 39,400 | 1,832 |
| 2005-09-13 | 1,825 | 1,840 | 1,815 | 1,836 | 51,200 | 1,836 |
| 2005-09-12 | 1,828 | 1,828 | 1,810 | 1,825 | 40,200 | 1,825 |
| 2005-09-09 | 1,824 | 1,828 | 1,778 | 1,826 | 125,000 | 1,826 |
| 2005-09-08 | 1,816 | 1,816 | 1,780 | 1,804 | 55,600 | 1,804 |
| 2005-09-07 | 1,825 | 1,825 | 1,808 | 1,815 | 36,500 | 1,815 |
| 2005-09-06 | 1,830 | 1,837 | 1,750 | 1,815 | 106,800 | 1,815 |
| 2005-09-05 | 1,800 | 1,817 | 1,786 | 1,817 | 70,200 | 1,817 |
| 2005-09-02 | 1,742 | 1,780 | 1,742 | 1,779 | 66,600 | 1,779 |
| 2005-09-01 | 1,735 | 1,749 | 1,727 | 1,741 | 40,200 | 1,741 |
| 2005-08-31 | 1,707 | 1,740 | 1,707 | 1,718 | 39,500 | 1,718 |
| 2005-08-30 | 1,712 | 1,721 | 1,706 | 1,714 | 24,400 | 1,714 |
| 2005-08-29 | 1,740 | 1,740 | 1,706 | 1,706 | 26,800 | 1,706 |
| 2005-08-26 | 1,750 | 1,750 | 1,720 | 1,736 | 49,400 | 1,736 |
| 2005-08-25 | 1,724 | 1,748 | 1,724 | 1,733 | 88,100 | 1,733 |
| 2005-08-24 | 1,705 | 1,735 | 1,705 | 1,724 | 63,400 | 1,724 |
| 2005-08-23 | 1,697 | 1,710 | 1,689 | 1,697 | 45,400 | 1,697 |
| 2005-08-22 | 1,676 | 1,698 | 1,667 | 1,685 | 69,600 | 1,685 |
| 2005-08-19 | 1,692 | 1,693 | 1,667 | 1,675 | 34,400 | 1,675 |
| 2005-08-18 | 1,700 | 1,703 | 1,692 | 1,692 | 16,000 | 1,692 |
| 2005-08-17 | 1,700 | 1,705 | 1,690 | 1,692 | 25,700 | 1,692 |
| 2005-08-16 | 1,699 | 1,709 | 1,688 | 1,705 | 20,200 | 1,705 |
| 2005-08-15 | 1,705 | 1,705 | 1,689 | 1,698 | 24,400 | 1,698 |
| 2005-08-12 | 1,702 | 1,713 | 1,665 | 1,700 | 49,700 | 1,700 |
| 2005-08-11 | 1,700 | 1,712 | 1,691 | 1,701 | 25,000 | 1,701 |
| 2005-08-10 | 1,679 | 1,696 | 1,672 | 1,690 | 44,900 | 1,690 |
| 2005-08-09 | 1,620 | 1,660 | 1,620 | 1,649 | 22,200 | 1,649 |
| 2005-08-08 | 1,611 | 1,628 | 1,589 | 1,616 | 54,400 | 1,616 |
| 2005-08-05 | 1,650 | 1,655 | 1,602 | 1,612 | 65,400 | 1,612 |
| 2005-08-04 | 1,664 | 1,670 | 1,651 | 1,655 | 39,500 | 1,655 |
| 2005-08-03 | 1,672 | 1,688 | 1,663 | 1,664 | 16,300 | 1,664 |
| 2005-08-02 | 1,680 | 1,693 | 1,666 | 1,677 | 28,200 | 1,677 |
| 2005-08-01 | 1,695 | 1,700 | 1,674 | 1,680 | 28,300 | 1,680 |
| 2005-07-29 | 1,691 | 1,706 | 1,690 | 1,690 | 28,200 | 1,690 |
| 2005-07-28 | 1,710 | 1,710 | 1,690 | 1,690 | 32,900 | 1,690 |
| 2005-07-27 | 1,705 | 1,730 | 1,705 | 1,720 | 17,800 | 1,720 |
| 2005-07-26 | 1,718 | 1,719 | 1,705 | 1,705 | 13,400 | 1,705 |
| 2005-07-25 | 1,714 | 1,723 | 1,703 | 1,713 | 23,900 | 1,713 |
| 2005-07-22 | 1,715 | 1,716 | 1,689 | 1,703 | 31,700 | 1,703 |
| 2005-07-21 | 1,719 | 1,727 | 1,715 | 1,715 | 19,900 | 1,715 |
| 2005-07-20 | 1,733 | 1,745 | 1,717 | 1,726 | 30,200 | 1,726 |
| 2005-07-19 | 1,738 | 1,739 | 1,731 | 1,736 | 23,100 | 1,736 |
| 2005-07-15 | 1,760 | 1,763 | 1,737 | 1,737 | 25,200 | 1,737 |
| 2005-07-14 | 1,742 | 1,764 | 1,741 | 1,743 | 32,200 | 1,743 |
| 2005-07-13 | 1,745 | 1,747 | 1,730 | 1,741 | 25,500 | 1,741 |
| 2005-07-12 | 1,745 | 1,751 | 1,740 | 1,740 | 19,800 | 1,740 |
| 2005-07-11 | 1,740 | 1,754 | 1,740 | 1,744 | 16,300 | 1,744 |
| 2005-07-08 | 1,737 | 1,759 | 1,731 | 1,736 | 28,500 | 1,736 |
| 2005-07-07 | 1,741 | 1,746 | 1,727 | 1,742 | 16,600 | 1,742 |
| 2005-07-06 | 1,742 | 1,750 | 1,735 | 1,742 | 27,100 | 1,742 |
| 2005-07-05 | 1,762 | 1,763 | 1,735 | 1,744 | 14,800 | 1,744 |
| 2005-07-04 | 1,763 | 1,763 | 1,748 | 1,762 | 12,500 | 1,762 |
| 2005-07-01 | 1,741 | 1,769 | 1,741 | 1,746 | 24,000 | 1,746 |
| 2005-06-30 | 1,742 | 1,753 | 1,738 | 1,740 | 25,200 | 1,740 |
| 2005-06-29 | 1,760 | 1,769 | 1,742 | 1,744 | 47,900 | 1,744 |
| 2005-06-28 | 1,755 | 1,760 | 1,737 | 1,760 | 19,900 | 1,760 |
| 2005-06-27 | 1,760 | 1,760 | 1,731 | 1,751 | 25,600 | 1,751 |
| 2005-06-24 | 1,763 | 1,770 | 1,750 | 1,762 | 39,300 | 1,762 |
| 2005-06-23 | 1,768 | 1,778 | 1,743 | 1,763 | 21,000 | 1,763 |
| 2005-06-22 | 1,738 | 1,770 | 1,733 | 1,761 | 36,400 | 1,761 |
| 2005-06-21 | 1,742 | 1,764 | 1,732 | 1,743 | 45,700 | 1,743 |
| 2005-06-20 | 1,743 | 1,761 | 1,728 | 1,737 | 40,500 | 1,737 |
| 2005-06-17 | 1,739 | 1,750 | 1,726 | 1,742 | 58,600 | 1,742 |
| 2005-06-16 | 1,720 | 1,742 | 1,720 | 1,731 | 29,200 | 1,731 |
| 2005-06-15 | 1,712 | 1,744 | 1,708 | 1,742 | 37,000 | 1,742 |
| 2005-06-14 | 1,705 | 1,729 | 1,705 | 1,715 | 37,100 | 1,715 |
| 2005-06-13 | 1,720 | 1,742 | 1,718 | 1,735 | 37,700 | 1,735 |
| 2005-06-10 | 1,729 | 1,733 | 1,701 | 1,725 | 42,300 | 1,725 |
| 2005-06-09 | 1,730 | 1,740 | 1,700 | 1,712 | 19,800 | 1,712 |
| 2005-06-08 | 1,717 | 1,732 | 1,716 | 1,721 | 28,200 | 1,721 |
| 2005-06-07 | 1,680 | 1,728 | 1,680 | 1,712 | 47,800 | 1,712 |
| 2005-06-06 | 1,704 | 1,723 | 1,677 | 1,690 | 73,800 | 1,690 |
| 2005-06-03 | 1,727 | 1,730 | 1,700 | 1,703 | 83,400 | 1,703 |
| 2005-06-02 | 1,739 | 1,748 | 1,726 | 1,736 | 49,000 | 1,736 |
| 2005-06-01 | 1,767 | 1,767 | 1,710 | 1,750 | 123,900 | 1,750 |
| 2005-05-31 | 1,739 | 1,770 | 1,739 | 1,767 | 38,300 | 1,767 |
| 2005-05-30 | 1,750 | 1,776 | 1,725 | 1,769 | 37,500 | 1,769 |
| 2005-05-27 | 1,735 | 1,757 | 1,735 | 1,757 | 48,300 | 1,757 |
| 2005-05-26 | 1,736 | 1,747 | 1,725 | 1,733 | 35,300 | 1,733 |
| 2005-05-25 | 1,750 | 1,750 | 1,725 | 1,731 | 46,000 | 1,731 |
| 2005-05-24 | 1,745 | 1,768 | 1,736 | 1,739 | 82,600 | 1,739 |
| 2005-05-23 | 1,723 | 1,752 | 1,708 | 1,752 | 109,700 | 1,752 |
| 2005-05-20 | 1,745 | 1,778 | 1,740 | 1,762 | 36,300 | 1,762 |
| 2005-05-19 | 1,732 | 1,765 | 1,730 | 1,747 | 26,200 | 1,747 |
| 2005-05-18 | 1,715 | 1,742 | 1,680 | 1,727 | 23,300 | 1,727 |
| 2005-05-17 | 1,788 | 1,788 | 1,710 | 1,720 | 38,900 | 1,720 |
| 2005-05-16 | 1,798 | 1,798 | 1,750 | 1,764 | 58,000 | 1,764 |
| 2005-05-13 | 1,800 | 1,806 | 1,788 | 1,798 | 22,700 | 1,798 |
| 2005-05-12 | 1,797 | 1,820 | 1,791 | 1,800 | 21,500 | 1,800 |
| 2005-05-11 | 1,805 | 1,820 | 1,784 | 1,803 | 17,100 | 1,803 |
| 2005-05-10 | 1,820 | 1,827 | 1,800 | 1,818 | 34,300 | 1,818 |
| 2005-05-09 | 1,805 | 1,819 | 1,789 | 1,819 | 18,800 | 1,819 |
| 2005-05-06 | 1,825 | 1,825 | 1,793 | 1,805 | 12,500 | 1,805 |
| 2005-05-02 | 1,810 | 1,827 | 1,785 | 1,799 | 23,300 | 1,799 |
| 2005-04-28 | 1,787 | 1,810 | 1,786 | 1,810 | 35,300 | 1,810 |
| 2005-04-27 | 1,795 | 1,824 | 1,768 | 1,786 | 24,500 | 1,786 |
| 2005-04-26 | 1,788 | 1,808 | 1,787 | 1,794 | 18,600 | 1,794 |
| 2005-04-25 | 1,772 | 1,798 | 1,771 | 1,782 | 67,900 | 1,782 |
| 2005-04-22 | 1,795 | 1,830 | 1,771 | 1,771 | 66,500 | 1,771 |
| 2005-04-21 | 1,755 | 1,830 | 1,725 | 1,768 | 70,800 | 1,768 |
| 2005-04-20 | 1,763 | 1,808 | 1,751 | 1,797 | 46,800 | 1,797 |
| 2005-04-19 | 1,764 | 1,810 | 1,750 | 1,793 | 34,000 | 1,793 |
| 2005-04-18 | 1,750 | 1,830 | 1,700 | 1,800 | 58,300 | 1,800 |
| 2005-04-15 | 1,888 | 1,888 | 1,853 | 1,853 | 43,500 | 1,853 |
| 2005-04-14 | 1,911 | 1,928 | 1,882 | 1,902 | 30,100 | 1,902 |
| 2005-04-13 | 1,939 | 1,950 | 1,914 | 1,928 | 15,700 | 1,928 |
| 2005-04-12 | 1,958 | 1,958 | 1,919 | 1,922 | 51,400 | 1,922 |
| 2005-04-11 | 1,973 | 1,980 | 1,958 | 1,962 | 37,200 | 1,962 |
| 2005-04-08 | 1,945 | 1,975 | 1,940 | 1,975 | 61,500 | 1,975 |
| 2005-04-07 | 1,975 | 1,975 | 1,930 | 1,950 | 36,800 | 1,950 |
| 2005-04-06 | 1,950 | 1,956 | 1,936 | 1,954 | 158,900 | 1,954 |
| 2005-04-05 | 1,974 | 1,979 | 1,934 | 1,944 | 120,400 | 1,944 |
| 2005-04-04 | 1,970 | 1,975 | 1,935 | 1,961 | 49,900 | 1,961 |
| 2005-04-01 | 1,940 | 1,977 | 1,900 | 1,977 | 64,300 | 1,977 |
| 2005-03-31 | 1,920 | 1,958 | 1,920 | 1,934 | 86,100 | 1,934 |
| 2005-03-30 | 1,900 | 1,928 | 1,826 | 1,928 | 71,400 | 1,928 |
| 2005-03-29 | 1,960 | 1,960 | 1,780 | 1,901 | 68,600 | 1,901 |
| 2005-03-28 | 1,990 | 1,991 | 1,921 | 1,960 | 41,400 | 1,960 |
| 2005-03-25 | 1,990 | 2,010 | 1,971 | 1,993 | 58,000 | 1,993 |
| 2005-03-24 | 2,030 | 2,035 | 1,977 | 1,978 | 90,600 | 1,978 |
| 2005-03-23 | 1,990 | 2,045 | 1,933 | 1,967 | 133,000 | 1,967 |
| 2005-03-22 | 2,120 | 2,180 | 2,005 | 2,090 | 153,000 | 2,090 |
| 2005-03-18 | 1,904 | 2,180 | 1,895 | 2,100 | 245,200 | 2,100 |
| 2005-03-17 | 1,900 | 1,921 | 1,895 | 1,916 | 216,000 | 1,916 |
| 2005-03-16 | 1,809 | 1,860 | 1,798 | 1,850 | 94,700 | 1,850 |
| 2005-03-15 | 1,800 | 1,810 | 1,762 | 1,808 | 72,900 | 1,808 |
| 2005-03-14 | 1,800 | 1,809 | 1,773 | 1,774 | 41,900 | 1,774 |
| 2005-03-11 | 1,800 | 1,820 | 1,784 | 1,788 | 75,300 | 1,788 |
| 2005-03-10 | 1,780 | 1,810 | 1,780 | 1,786 | 48,300 | 1,786 |
| 2005-03-09 | 1,800 | 1,823 | 1,799 | 1,810 | 27,900 | 1,810 |
| 2005-03-08 | 1,806 | 1,836 | 1,787 | 1,804 | 69,200 | 1,804 |
| 2005-03-07 | 1,854 | 1,890 | 1,839 | 1,866 | 136,100 | 1,866 |
| 2005-03-04 | 1,800 | 1,840 | 1,785 | 1,824 | 144,900 | 1,824 |
| 2005-03-03 | 1,778 | 1,840 | 1,751 | 1,820 | 189,700 | 1,820 |
| 2005-03-02 | 1,750 | 1,800 | 1,745 | 1,788 | 147,200 | 1,788 |
| 2005-03-01 | 1,720 | 1,740 | 1,700 | 1,733 | 53,500 | 1,733 |
| 2005-02-28 | 1,750 | 1,760 | 1,705 | 1,750 | 274,800 | 1,750 |
| 2005-02-25 | 1,738 | 1,756 | 1,731 | 1,750 | 322,100 | 1,750 |
| 2005-02-24 | 1,689 | 1,749 | 1,680 | 1,730 | 370,200 | 1,730 |
| 2005-02-23 | 1,628 | 1,675 | 1,617 | 1,663 | 181,300 | 1,663 |
| 2005-02-22 | 1,616 | 1,630 | 1,606 | 1,622 | 65,000 | 1,622 |
| 2005-02-21 | 1,590 | 1,635 | 1,590 | 1,630 | 203,000 | 1,630 |
| 2005-02-18 | 1,579 | 1,597 | 1,570 | 1,577 | 80,900 | 1,577 |
| 2005-02-17 | 1,578 | 1,591 | 1,571 | 1,578 | 38,400 | 1,578 |
| 2005-02-16 | 1,589 | 1,593 | 1,576 | 1,577 | 41,000 | 1,577 |
| 2005-02-15 | 1,605 | 1,605 | 1,588 | 1,588 | 20,800 | 1,588 |
| 2005-02-14 | 1,580 | 1,609 | 1,575 | 1,592 | 85,800 | 1,592 |
| 2005-02-10 | 1,583 | 1,585 | 1,558 | 1,562 | 68,800 | 1,562 |
| 2005-02-09 | 1,582 | 1,590 | 1,575 | 1,582 | 27,500 | 1,582 |
| 2005-02-08 | 1,575 | 1,581 | 1,565 | 1,568 | 16,500 | 1,568 |
| 2005-02-07 | 1,565 | 1,576 | 1,556 | 1,569 | 23,700 | 1,569 |
| 2005-02-04 | 1,551 | 1,571 | 1,551 | 1,555 | 15,800 | 1,555 |
| 2005-02-03 | 1,557 | 1,577 | 1,557 | 1,560 | 12,500 | 1,560 |
| 2005-02-02 | 1,569 | 1,576 | 1,553 | 1,567 | 16,500 | 1,567 |
| 2005-02-01 | 1,565 | 1,570 | 1,546 | 1,554 | 16,200 | 1,554 |
| 2005-01-31 | 1,548 | 1,585 | 1,548 | 1,565 | 51,900 | 1,565 |
| 2005-01-28 | 1,552 | 1,556 | 1,518 | 1,536 | 20,100 | 1,536 |
| 2005-01-27 | 1,553 | 1,565 | 1,545 | 1,550 | 20,300 | 1,550 |
| 2005-01-26 | 1,575 | 1,576 | 1,530 | 1,552 | 78,800 | 1,552 |
| 2005-01-25 | 1,576 | 1,589 | 1,575 | 1,575 | 32,900 | 1,575 |
| 2005-01-24 | 1,570 | 1,585 | 1,568 | 1,575 | 15,400 | 1,575 |
| 2005-01-21 | 1,570 | 1,583 | 1,570 | 1,580 | 9,100 | 1,580 |
| 2005-01-20 | 1,580 | 1,586 | 1,570 | 1,576 | 16,500 | 1,576 |
| 2005-01-19 | 1,592 | 1,595 | 1,582 | 1,587 | 10,100 | 1,587 |
| 2005-01-18 | 1,586 | 1,595 | 1,580 | 1,591 | 17,300 | 1,591 |
| 2005-01-17 | 1,600 | 1,600 | 1,586 | 1,596 | 8,200 | 1,596 |
| 2005-01-14 | 1,581 | 1,595 | 1,574 | 1,592 | 16,600 | 1,592 |
| 2005-01-13 | 1,601 | 1,601 | 1,585 | 1,593 | 13,100 | 1,593 |
| 2005-01-12 | 1,605 | 1,605 | 1,580 | 1,597 | 18,300 | 1,597 |
| 2005-01-11 | 1,599 | 1,605 | 1,590 | 1,604 | 74,400 | 1,604 |
| 2005-01-07 | 1,598 | 1,598 | 1,563 | 1,592 | 9,300 | 1,592 |
| 2005-01-06 | 1,571 | 1,592 | 1,571 | 1,584 | 13,700 | 1,584 |
| 2005-01-05 | 1,600 | 1,610 | 1,584 | 1,584 | 54,600 | 1,584 |
| 2005-01-04 | 1,598 | 1,610 | 1,589 | 1,601 | 10,600 | 1,601 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→1.3株
