5909 (株)コロナ 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 | 2,280 | 2,320 | 2,280 | 2,285 | 7,500 | 2,285 |
| 2005-12-29 | 2,345 | 2,345 | 2,320 | 2,330 | 13,200 | 2,330 |
| 2005-12-28 | 2,350 | 2,350 | 2,300 | 2,300 | 14,400 | 2,300 |
| 2005-12-27 | 2,400 | 2,400 | 2,300 | 2,310 | 30,700 | 2,310 |
| 2005-12-26 | 2,360 | 2,380 | 2,280 | 2,350 | 46,200 | 2,350 |
| 2005-12-22 | 2,250 | 2,295 | 2,220 | 2,240 | 37,200 | 2,240 |
| 2005-12-21 | 2,160 | 2,200 | 2,135 | 2,195 | 27,500 | 2,195 |
| 2005-12-20 | 2,250 | 2,340 | 2,170 | 2,170 | 85,500 | 2,170 |
| 2005-12-19 | 2,070 | 2,240 | 2,070 | 2,200 | 75,200 | 2,200 |
| 2005-12-16 | 2,045 | 2,050 | 2,020 | 2,020 | 5,900 | 2,020 |
| 2005-12-15 | 2,035 | 2,060 | 2,000 | 2,045 | 5,500 | 2,045 |
| 2005-12-14 | 2,015 | 2,070 | 2,015 | 2,070 | 32,600 | 2,070 |
| 2005-12-13 | 2,015 | 2,020 | 2,010 | 2,020 | 17,900 | 2,020 |
| 2005-12-12 | 2,020 | 2,020 | 2,010 | 2,015 | 8,500 | 2,015 |
| 2005-12-09 | 1,990 | 2,010 | 1,990 | 2,010 | 19,800 | 2,010 |
| 2005-12-08 | 1,990 | 2,000 | 1,990 | 1,994 | 5,000 | 1,994 |
| 2005-12-07 | 2,000 | 2,015 | 1,995 | 1,995 | 7,200 | 1,995 |
| 2005-12-06 | 2,000 | 2,010 | 1,995 | 2,005 | 7,300 | 2,005 |
| 2005-12-05 | 1,998 | 2,020 | 1,998 | 2,000 | 3,700 | 2,000 |
| 2005-12-02 | 2,030 | 2,030 | 1,995 | 2,000 | 18,800 | 2,000 |
| 2005-12-01 | 1,998 | 2,010 | 1,990 | 2,010 | 7,300 | 2,010 |
| 2005-11-30 | 1,992 | 1,995 | 1,992 | 1,995 | 2,200 | 1,995 |
| 2005-11-29 | 1,992 | 2,010 | 1,990 | 2,010 | 7,600 | 2,010 |
| 2005-11-28 | 2,000 | 2,020 | 1,995 | 2,000 | 6,500 | 2,000 |
| 2005-11-25 | 2,020 | 2,030 | 1,990 | 2,030 | 17,800 | 2,030 |
| 2005-11-24 | 1,998 | 2,000 | 1,990 | 1,991 | 5,000 | 1,991 |
| 2005-11-22 | 2,010 | 2,010 | 1,985 | 1,991 | 8,600 | 1,991 |
| 2005-11-21 | 2,000 | 2,010 | 1,980 | 1,989 | 5,100 | 1,989 |
| 2005-11-18 | 2,010 | 2,020 | 1,980 | 2,000 | 6,000 | 2,000 |
| 2005-11-17 | 1,999 | 2,020 | 1,969 | 2,010 | 17,400 | 2,010 |
| 2005-11-16 | 1,961 | 1,990 | 1,950 | 1,966 | 8,000 | 1,966 |
| 2005-11-15 | 1,980 | 1,992 | 1,946 | 1,950 | 7,900 | 1,950 |
| 2005-11-14 | 1,975 | 2,000 | 1,963 | 1,998 | 13,200 | 1,998 |
| 2005-11-11 | 1,920 | 1,968 | 1,895 | 1,949 | 40,400 | 1,949 |
| 2005-11-10 | 1,982 | 1,982 | 1,945 | 1,950 | 11,000 | 1,950 |
| 2005-11-09 | 1,995 | 1,995 | 1,982 | 1,983 | 8,400 | 1,983 |
| 2005-11-08 | 2,025 | 2,025 | 1,995 | 1,998 | 9,500 | 1,998 |
| 2005-11-07 | 2,030 | 2,040 | 2,010 | 2,010 | 17,300 | 2,010 |
| 2005-11-04 | 2,000 | 2,020 | 2,000 | 2,020 | 15,300 | 2,020 |
| 2005-11-02 | 1,980 | 2,030 | 1,980 | 2,005 | 9,900 | 2,005 |
| 2005-11-01 | 2,000 | 2,050 | 1,990 | 2,050 | 14,100 | 2,050 |
| 2005-10-31 | 1,970 | 1,985 | 1,961 | 1,985 | 23,700 | 1,985 |
| 2005-10-28 | 2,000 | 2,020 | 1,975 | 1,984 | 15,900 | 1,984 |
| 2005-10-27 | 2,015 | 2,035 | 2,005 | 2,005 | 35,100 | 2,005 |
| 2005-10-26 | 2,005 | 2,015 | 1,995 | 2,000 | 31,800 | 2,000 |
| 2005-10-25 | 2,015 | 2,025 | 2,005 | 2,005 | 23,200 | 2,005 |
| 2005-10-24 | 2,030 | 2,090 | 2,010 | 2,020 | 30,800 | 2,020 |
| 2005-10-21 | 1,960 | 2,010 | 1,957 | 2,005 | 20,600 | 2,005 |
| 2005-10-20 | 1,957 | 2,000 | 1,957 | 1,969 | 21,600 | 1,969 |
| 2005-10-19 | 1,956 | 1,960 | 1,955 | 1,957 | 20,000 | 1,957 |
| 2005-10-18 | 1,990 | 1,990 | 1,957 | 1,957 | 10,000 | 1,957 |
| 2005-10-17 | 1,953 | 1,962 | 1,953 | 1,958 | 11,700 | 1,958 |
| 2005-10-14 | 1,950 | 1,955 | 1,946 | 1,950 | 25,500 | 1,950 |
| 2005-10-13 | 1,950 | 1,952 | 1,945 | 1,950 | 6,300 | 1,950 |
| 2005-10-12 | 1,940 | 1,955 | 1,930 | 1,950 | 15,300 | 1,950 |
| 2005-10-11 | 1,953 | 1,998 | 1,900 | 1,998 | 20,900 | 1,998 |
| 2005-10-07 | 1,899 | 1,990 | 1,885 | 1,963 | 31,300 | 1,963 |
| 2005-10-06 | 1,875 | 1,910 | 1,871 | 1,900 | 50,100 | 1,900 |
| 2005-10-05 | 1,896 | 1,906 | 1,896 | 1,905 | 9,500 | 1,905 |
| 2005-10-04 | 1,885 | 1,897 | 1,885 | 1,897 | 33,100 | 1,897 |
| 2005-10-03 | 1,882 | 1,894 | 1,871 | 1,894 | 11,400 | 1,894 |
| 2005-09-30 | 1,890 | 1,890 | 1,860 | 1,887 | 8,200 | 1,887 |
| 2005-09-29 | 1,885 | 1,890 | 1,860 | 1,890 | 7,000 | 1,890 |
| 2005-09-28 | 1,889 | 1,896 | 1,850 | 1,893 | 11,300 | 1,893 |
| 2005-09-27 | 1,896 | 1,900 | 1,857 | 1,896 | 17,100 | 1,896 |
| 2005-09-26 | 1,845 | 1,925 | 1,840 | 1,870 | 26,700 | 1,870 |
| 2005-09-22 | 1,788 | 1,825 | 1,780 | 1,820 | 40,400 | 1,820 |
| 2005-09-21 | 1,785 | 1,785 | 1,770 | 1,780 | 57,300 | 1,780 |
| 2005-09-20 | 1,785 | 1,788 | 1,783 | 1,785 | 13,800 | 1,785 |
| 2005-09-16 | 1,776 | 1,779 | 1,767 | 1,779 | 17,200 | 1,779 |
| 2005-09-15 | 1,778 | 1,778 | 1,775 | 1,776 | 7,100 | 1,776 |
| 2005-09-14 | 1,776 | 1,779 | 1,775 | 1,778 | 14,600 | 1,778 |
| 2005-09-13 | 1,778 | 1,778 | 1,773 | 1,775 | 3,500 | 1,775 |
| 2005-09-12 | 1,771 | 1,785 | 1,771 | 1,779 | 4,300 | 1,779 |
| 2005-09-09 | 1,778 | 1,780 | 1,763 | 1,770 | 8,000 | 1,770 |
| 2005-09-08 | 1,787 | 1,790 | 1,775 | 1,782 | 7,100 | 1,782 |
| 2005-09-07 | 1,803 | 1,803 | 1,785 | 1,793 | 7,600 | 1,793 |
| 2005-09-06 | 1,805 | 1,805 | 1,798 | 1,803 | 3,300 | 1,803 |
| 2005-09-05 | 1,806 | 1,806 | 1,792 | 1,804 | 8,700 | 1,804 |
| 2005-09-02 | 1,793 | 1,800 | 1,780 | 1,800 | 29,000 | 1,800 |
| 2005-09-01 | 1,797 | 1,797 | 1,788 | 1,789 | 5,600 | 1,789 |
| 2005-08-31 | 1,796 | 1,798 | 1,774 | 1,798 | 20,600 | 1,798 |
| 2005-08-30 | 1,770 | 1,796 | 1,770 | 1,790 | 14,200 | 1,790 |
| 2005-08-29 | 1,790 | 1,794 | 1,787 | 1,792 | 31,300 | 1,792 |
| 2005-08-26 | 1,784 | 1,791 | 1,780 | 1,790 | 48,400 | 1,790 |
| 2005-08-25 | 1,777 | 1,783 | 1,777 | 1,782 | 11,300 | 1,782 |
| 2005-08-24 | 1,777 | 1,784 | 1,766 | 1,783 | 22,000 | 1,783 |
| 2005-08-23 | 1,787 | 1,787 | 1,770 | 1,776 | 33,200 | 1,776 |
| 2005-08-22 | 1,788 | 1,793 | 1,781 | 1,783 | 47,300 | 1,783 |
| 2005-08-19 | 1,785 | 1,790 | 1,770 | 1,780 | 58,700 | 1,780 |
| 2005-08-18 | 1,750 | 1,755 | 1,730 | 1,730 | 12,800 | 1,730 |
| 2005-08-17 | 1,752 | 1,778 | 1,752 | 1,752 | 11,300 | 1,752 |
| 2005-08-16 | 1,785 | 1,785 | 1,750 | 1,752 | 12,300 | 1,752 |
| 2005-08-15 | 1,730 | 1,785 | 1,730 | 1,785 | 37,200 | 1,785 |
| 2005-08-12 | 1,710 | 1,730 | 1,710 | 1,720 | 20,500 | 1,720 |
| 2005-08-11 | 1,682 | 1,717 | 1,682 | 1,717 | 51,700 | 1,717 |
| 2005-08-10 | 1,677 | 1,680 | 1,677 | 1,679 | 6,900 | 1,679 |
| 2005-08-09 | 1,675 | 1,677 | 1,674 | 1,675 | 27,300 | 1,675 |
| 2005-08-08 | 1,660 | 1,675 | 1,657 | 1,675 | 19,900 | 1,675 |
| 2005-08-05 | 1,650 | 1,660 | 1,650 | 1,660 | 24,900 | 1,660 |
| 2005-08-04 | 1,659 | 1,659 | 1,650 | 1,650 | 5,900 | 1,650 |
| 2005-08-03 | 1,655 | 1,661 | 1,651 | 1,651 | 8,400 | 1,651 |
| 2005-08-02 | 1,655 | 1,665 | 1,655 | 1,658 | 20,100 | 1,658 |
| 2005-08-01 | 1,652 | 1,680 | 1,650 | 1,680 | 13,300 | 1,680 |
| 2005-07-29 | 1,658 | 1,658 | 1,642 | 1,650 | 14,100 | 1,650 |
| 2005-07-28 | 1,642 | 1,651 | 1,642 | 1,650 | 28,900 | 1,650 |
| 2005-07-27 | 1,645 | 1,648 | 1,633 | 1,639 | 10,800 | 1,639 |
| 2005-07-26 | 1,644 | 1,645 | 1,632 | 1,636 | 5,100 | 1,636 |
| 2005-07-25 | 1,650 | 1,650 | 1,635 | 1,640 | 3,600 | 1,640 |
| 2005-07-22 | 1,635 | 1,642 | 1,628 | 1,628 | 5,700 | 1,628 |
| 2005-07-21 | 1,637 | 1,638 | 1,625 | 1,630 | 6,700 | 1,630 |
| 2005-07-20 | 1,633 | 1,644 | 1,629 | 1,638 | 14,200 | 1,638 |
| 2005-07-19 | 1,630 | 1,630 | 1,621 | 1,628 | 7,300 | 1,628 |
| 2005-07-15 | 1,620 | 1,625 | 1,617 | 1,618 | 15,700 | 1,618 |
| 2005-07-14 | 1,620 | 1,620 | 1,616 | 1,618 | 15,200 | 1,618 |
| 2005-07-13 | 1,624 | 1,625 | 1,614 | 1,623 | 23,900 | 1,623 |
| 2005-07-12 | 1,640 | 1,640 | 1,623 | 1,623 | 9,200 | 1,623 |
| 2005-07-11 | 1,657 | 1,657 | 1,630 | 1,639 | 21,200 | 1,639 |
| 2005-07-08 | 1,660 | 1,661 | 1,655 | 1,661 | 53,900 | 1,661 |
| 2005-07-07 | 1,660 | 1,661 | 1,660 | 1,660 | 4,300 | 1,660 |
| 2005-07-06 | 1,658 | 1,664 | 1,655 | 1,662 | 16,100 | 1,662 |
| 2005-07-05 | 1,659 | 1,659 | 1,642 | 1,652 | 15,600 | 1,652 |
| 2005-07-04 | 1,666 | 1,670 | 1,658 | 1,661 | 7,600 | 1,661 |
| 2005-07-01 | 1,680 | 1,681 | 1,661 | 1,661 | 32,300 | 1,661 |
| 2005-06-30 | 1,656 | 1,675 | 1,654 | 1,675 | 23,600 | 1,675 |
| 2005-06-29 | 1,636 | 1,648 | 1,625 | 1,648 | 14,100 | 1,648 |
| 2005-06-28 | 1,621 | 1,623 | 1,611 | 1,618 | 15,600 | 1,618 |
| 2005-06-27 | 1,600 | 1,620 | 1,600 | 1,601 | 36,400 | 1,601 |
| 2005-06-24 | 1,645 | 1,649 | 1,627 | 1,635 | 22,700 | 1,635 |
| 2005-06-23 | 1,647 | 1,652 | 1,643 | 1,648 | 17,500 | 1,648 |
| 2005-06-22 | 1,651 | 1,668 | 1,646 | 1,649 | 28,600 | 1,649 |
| 2005-06-21 | 1,672 | 1,675 | 1,670 | 1,672 | 14,300 | 1,672 |
| 2005-06-20 | 1,700 | 1,708 | 1,671 | 1,673 | 10,000 | 1,673 |
| 2005-06-17 | 1,710 | 1,710 | 1,692 | 1,700 | 3,500 | 1,700 |
| 2005-06-16 | 1,712 | 1,720 | 1,700 | 1,700 | 12,500 | 1,700 |
| 2005-06-15 | 1,740 | 1,740 | 1,725 | 1,728 | 1,400 | 1,728 |
| 2005-06-14 | 1,725 | 1,725 | 1,725 | 1,725 | 500 | 1,725 |
| 2005-06-13 | 1,711 | 1,730 | 1,710 | 1,730 | 9,900 | 1,730 |
| 2005-06-10 | 1,700 | 1,700 | 1,695 | 1,695 | 5,100 | 1,695 |
| 2005-06-09 | 1,699 | 1,715 | 1,695 | 1,695 | 16,100 | 1,695 |
| 2005-06-08 | 1,692 | 1,700 | 1,671 | 1,687 | 8,100 | 1,687 |
| 2005-06-07 | 1,699 | 1,699 | 1,692 | 1,692 | 300 | 1,692 |
| 2005-06-06 | 1,699 | 1,700 | 1,699 | 1,700 | 6,700 | 1,700 |
| 2005-06-03 | 1,700 | 1,700 | 1,686 | 1,699 | 1,500 | 1,699 |
| 2005-06-02 | 1,686 | 1,700 | 1,686 | 1,700 | 1,400 | 1,700 |
| 2005-06-01 | 1,699 | 1,700 | 1,685 | 1,700 | 2,000 | 1,700 |
| 2005-05-31 | 1,684 | 1,685 | 1,684 | 1,685 | 900 | 1,685 |
| 2005-05-30 | 1,700 | 1,700 | 1,683 | 1,686 | 2,200 | 1,686 |
| 2005-05-27 | 1,682 | 1,699 | 1,675 | 1,699 | 4,300 | 1,699 |
| 2005-05-26 | 1,661 | 1,690 | 1,640 | 1,682 | 5,800 | 1,682 |
| 2005-05-25 | 1,715 | 1,715 | 1,691 | 1,691 | 3,000 | 1,691 |
| 2005-05-24 | 1,728 | 1,728 | 1,701 | 1,720 | 4,100 | 1,720 |
| 2005-05-23 | 1,700 | 1,704 | 1,680 | 1,700 | 18,500 | 1,700 |
| 2005-05-20 | 1,720 | 1,725 | 1,710 | 1,710 | 7,800 | 1,710 |
| 2005-05-19 | 1,715 | 1,720 | 1,708 | 1,720 | 28,000 | 1,720 |
| 2005-05-18 | 1,702 | 1,749 | 1,702 | 1,713 | 1,900 | 1,713 |
| 2005-05-17 | 1,730 | 1,750 | 1,726 | 1,750 | 6,300 | 1,750 |
| 2005-05-16 | 1,681 | 1,729 | 1,681 | 1,702 | 5,900 | 1,702 |
| 2005-05-13 | 1,739 | 1,740 | 1,700 | 1,740 | 11,100 | 1,740 |
| 2005-05-12 | 1,769 | 1,769 | 1,700 | 1,740 | 6,800 | 1,740 |
| 2005-05-11 | 1,780 | 1,782 | 1,779 | 1,780 | 12,300 | 1,780 |
| 2005-05-10 | 1,777 | 1,800 | 1,777 | 1,800 | 18,000 | 1,800 |
| 2005-05-09 | 1,774 | 1,784 | 1,774 | 1,784 | 8,600 | 1,784 |
| 2005-05-06 | 1,760 | 1,774 | 1,759 | 1,774 | 8,000 | 1,774 |
| 2005-05-02 | 1,750 | 1,760 | 1,740 | 1,757 | 14,500 | 1,757 |
| 2005-04-28 | 1,730 | 1,765 | 1,730 | 1,760 | 17,700 | 1,760 |
| 2005-04-27 | 1,740 | 1,764 | 1,737 | 1,760 | 33,400 | 1,760 |
| 2005-04-26 | 1,712 | 1,739 | 1,712 | 1,739 | 6,300 | 1,739 |
| 2005-04-25 | 1,700 | 1,705 | 1,700 | 1,705 | 400 | 1,705 |
| 2005-04-22 | 1,740 | 1,740 | 1,715 | 1,730 | 4,000 | 1,730 |
| 2005-04-21 | 1,685 | 1,720 | 1,683 | 1,703 | 3,900 | 1,703 |
| 2005-04-20 | 1,699 | 1,709 | 1,685 | 1,709 | 6,300 | 1,709 |
| 2005-04-19 | 1,664 | 1,715 | 1,664 | 1,685 | 2,500 | 1,685 |
| 2005-04-18 | 1,661 | 1,675 | 1,661 | 1,664 | 3,800 | 1,664 |
| 2005-04-15 | 1,724 | 1,724 | 1,701 | 1,715 | 6,100 | 1,715 |
| 2005-04-14 | 1,738 | 1,740 | 1,725 | 1,725 | 13,000 | 1,725 |
| 2005-04-13 | 1,738 | 1,740 | 1,736 | 1,739 | 10,400 | 1,739 |
| 2005-04-12 | 1,736 | 1,740 | 1,735 | 1,736 | 7,800 | 1,736 |
| 2005-04-11 | 1,729 | 1,735 | 1,715 | 1,735 | 15,300 | 1,735 |
| 2005-04-08 | 1,710 | 1,737 | 1,700 | 1,720 | 17,200 | 1,720 |
| 2005-04-07 | 1,748 | 1,748 | 1,740 | 1,741 | 6,900 | 1,741 |
| 2005-04-06 | 1,730 | 1,732 | 1,720 | 1,730 | 5,700 | 1,730 |
| 2005-04-05 | 1,760 | 1,760 | 1,721 | 1,737 | 8,700 | 1,737 |
| 2005-04-04 | 1,757 | 1,765 | 1,756 | 1,765 | 3,400 | 1,765 |
| 2005-04-01 | 1,730 | 1,730 | 1,725 | 1,730 | 1,400 | 1,730 |
| 2005-03-31 | 1,761 | 1,761 | 1,721 | 1,721 | 3,800 | 1,721 |
| 2005-03-30 | 1,779 | 1,780 | 1,768 | 1,779 | 14,100 | 1,779 |
| 2005-03-29 | 1,750 | 1,780 | 1,735 | 1,779 | 24,300 | 1,779 |
| 2005-03-28 | 1,716 | 1,760 | 1,716 | 1,750 | 11,600 | 1,750 |
| 2005-03-25 | 1,799 | 1,799 | 1,713 | 1,725 | 16,600 | 1,725 |
| 2005-03-24 | 1,815 | 1,815 | 1,790 | 1,790 | 9,100 | 1,790 |
| 2005-03-23 | 1,795 | 1,810 | 1,779 | 1,795 | 29,100 | 1,795 |
| 2005-03-22 | 1,750 | 1,781 | 1,750 | 1,779 | 15,200 | 1,779 |
| 2005-03-18 | 1,749 | 1,756 | 1,730 | 1,756 | 28,100 | 1,756 |
| 2005-03-17 | 1,740 | 1,756 | 1,632 | 1,632 | 19,600 | 1,632 |
| 2005-03-16 | 1,715 | 1,732 | 1,706 | 1,730 | 18,300 | 1,730 |
| 2005-03-15 | 1,672 | 1,699 | 1,664 | 1,698 | 19,300 | 1,698 |
| 2005-03-14 | 1,657 | 1,676 | 1,657 | 1,670 | 3,400 | 1,670 |
| 2005-03-11 | 1,651 | 1,664 | 1,630 | 1,655 | 50,700 | 1,655 |
| 2005-03-10 | 1,671 | 1,680 | 1,645 | 1,650 | 31,600 | 1,650 |
| 2005-03-09 | 1,708 | 1,709 | 1,691 | 1,700 | 42,400 | 1,700 |
| 2005-03-08 | 1,714 | 1,715 | 1,705 | 1,708 | 18,600 | 1,708 |
| 2005-03-07 | 1,730 | 1,730 | 1,720 | 1,730 | 14,800 | 1,730 |
| 2005-03-04 | 1,726 | 1,729 | 1,720 | 1,729 | 13,400 | 1,729 |
| 2005-03-03 | 1,740 | 1,740 | 1,716 | 1,726 | 13,200 | 1,726 |
| 2005-03-02 | 1,780 | 1,783 | 1,680 | 1,749 | 24,000 | 1,749 |
| 2005-03-01 | 1,780 | 1,800 | 1,780 | 1,800 | 13,000 | 1,800 |
| 2005-02-28 | 1,760 | 1,790 | 1,760 | 1,780 | 13,800 | 1,780 |
| 2005-02-25 | 1,789 | 1,789 | 1,771 | 1,780 | 22,800 | 1,780 |
| 2005-02-24 | 1,760 | 1,799 | 1,760 | 1,763 | 7,700 | 1,763 |
| 2005-02-23 | 1,760 | 1,790 | 1,760 | 1,762 | 9,300 | 1,762 |
| 2005-02-22 | 1,745 | 1,825 | 1,715 | 1,790 | 35,200 | 1,790 |
| 2005-02-21 | 1,637 | 1,727 | 1,626 | 1,727 | 51,700 | 1,727 |
| 2005-02-18 | 1,691 | 1,698 | 1,680 | 1,697 | 45,200 | 1,697 |
| 2005-02-17 | 1,691 | 1,698 | 1,689 | 1,695 | 39,800 | 1,695 |
| 2005-02-16 | 1,695 | 1,698 | 1,690 | 1,695 | 25,700 | 1,695 |
| 2005-02-15 | 1,680 | 1,695 | 1,666 | 1,695 | 14,500 | 1,695 |
| 2005-02-14 | 1,656 | 1,680 | 1,640 | 1,680 | 25,900 | 1,680 |
| 2005-02-10 | 1,661 | 1,675 | 1,650 | 1,670 | 8,500 | 1,670 |
| 2005-02-09 | 1,680 | 1,680 | 1,629 | 1,660 | 18,400 | 1,660 |
| 2005-02-08 | 1,620 | 1,665 | 1,615 | 1,665 | 21,300 | 1,665 |
| 2005-02-07 | 1,602 | 1,620 | 1,602 | 1,620 | 7,300 | 1,620 |
| 2005-02-04 | 1,610 | 1,620 | 1,606 | 1,609 | 5,200 | 1,609 |
| 2005-02-03 | 1,610 | 1,610 | 1,600 | 1,610 | 7,800 | 1,610 |
| 2005-02-02 | 1,615 | 1,616 | 1,600 | 1,614 | 6,800 | 1,614 |
| 2005-02-01 | 1,600 | 1,620 | 1,585 | 1,618 | 8,000 | 1,618 |
| 2005-01-31 | 1,591 | 1,595 | 1,585 | 1,595 | 3,700 | 1,595 |
| 2005-01-28 | 1,600 | 1,600 | 1,599 | 1,599 | 1,100 | 1,599 |
| 2005-01-27 | 1,600 | 1,603 | 1,596 | 1,600 | 8,200 | 1,600 |
| 2005-01-26 | 1,595 | 1,605 | 1,595 | 1,605 | 10,700 | 1,605 |
| 2005-01-25 | 1,607 | 1,607 | 1,597 | 1,607 | 4,100 | 1,607 |
| 2005-01-24 | 1,610 | 1,612 | 1,601 | 1,608 | 9,500 | 1,608 |
| 2005-01-21 | 1,602 | 1,620 | 1,602 | 1,612 | 7,300 | 1,612 |
| 2005-01-20 | 1,612 | 1,625 | 1,610 | 1,625 | 6,400 | 1,625 |
| 2005-01-19 | 1,620 | 1,620 | 1,600 | 1,620 | 10,300 | 1,620 |
| 2005-01-18 | 1,600 | 1,630 | 1,600 | 1,627 | 15,500 | 1,627 |
| 2005-01-17 | 1,583 | 1,630 | 1,583 | 1,600 | 15,000 | 1,600 |
| 2005-01-14 | 1,600 | 1,600 | 1,575 | 1,581 | 14,800 | 1,581 |
| 2005-01-13 | 1,599 | 1,610 | 1,585 | 1,600 | 16,900 | 1,600 |
| 2005-01-12 | 1,590 | 1,610 | 1,590 | 1,600 | 12,800 | 1,600 |
| 2005-01-11 | 1,607 | 1,620 | 1,600 | 1,620 | 7,200 | 1,620 |
| 2005-01-07 | 1,582 | 1,619 | 1,580 | 1,611 | 17,700 | 1,611 |
| 2005-01-06 | 1,560 | 1,610 | 1,560 | 1,610 | 15,700 | 1,610 |
| 2005-01-05 | 1,570 | 1,575 | 1,560 | 1,568 | 8,700 | 1,568 |
| 2005-01-04 | 1,573 | 1,573 | 1,564 | 1,570 | 3,100 | 1,570 |
分割・併合履歴 ： [2002-03-26]1株→1.1株 [1997-04-15]1株→1.1株
