7416 (株)はるやまホールディングス 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 | 1,773 | 1,774 | 1,750 | 1,750 | 11,000 | 1,750 |
| 2005-12-29 | 1,786 | 1,796 | 1,770 | 1,770 | 14,500 | 1,770 |
| 2005-12-28 | 1,800 | 1,800 | 1,761 | 1,783 | 12,800 | 1,783 |
| 2005-12-27 | 1,735 | 1,760 | 1,705 | 1,760 | 50,000 | 1,760 |
| 2005-12-26 | 1,739 | 1,739 | 1,704 | 1,707 | 10,000 | 1,707 |
| 2005-12-22 | 1,729 | 1,740 | 1,702 | 1,709 | 21,500 | 1,709 |
| 2005-12-21 | 1,725 | 1,770 | 1,725 | 1,734 | 24,800 | 1,734 |
| 2005-12-20 | 1,765 | 1,781 | 1,710 | 1,730 | 24,600 | 1,730 |
| 2005-12-19 | 1,835 | 1,840 | 1,757 | 1,765 | 26,100 | 1,765 |
| 2005-12-16 | 1,755 | 1,835 | 1,715 | 1,835 | 79,300 | 1,835 |
| 2005-12-15 | 1,716 | 1,745 | 1,681 | 1,681 | 28,500 | 1,681 |
| 2005-12-14 | 1,722 | 1,734 | 1,705 | 1,720 | 20,400 | 1,720 |
| 2005-12-13 | 1,755 | 1,759 | 1,712 | 1,722 | 14,200 | 1,722 |
| 2005-12-12 | 1,754 | 1,790 | 1,754 | 1,759 | 23,300 | 1,759 |
| 2005-12-09 | 1,723 | 1,750 | 1,710 | 1,744 | 54,400 | 1,744 |
| 2005-12-08 | 1,731 | 1,745 | 1,723 | 1,732 | 34,200 | 1,732 |
| 2005-12-07 | 1,719 | 1,740 | 1,710 | 1,731 | 27,100 | 1,731 |
| 2005-12-06 | 1,747 | 1,747 | 1,713 | 1,719 | 19,900 | 1,719 |
| 2005-12-05 | 1,683 | 1,737 | 1,683 | 1,710 | 35,900 | 1,710 |
| 2005-12-02 | 1,670 | 1,685 | 1,653 | 1,682 | 28,100 | 1,682 |
| 2005-12-01 | 1,639 | 1,666 | 1,632 | 1,665 | 32,400 | 1,665 |
| 2005-11-30 | 1,661 | 1,664 | 1,631 | 1,631 | 43,000 | 1,631 |
| 2005-11-29 | 1,629 | 1,680 | 1,629 | 1,652 | 68,000 | 1,652 |
| 2005-11-28 | 1,631 | 1,645 | 1,605 | 1,627 | 55,700 | 1,627 |
| 2005-11-25 | 1,645 | 1,645 | 1,620 | 1,641 | 21,900 | 1,641 |
| 2005-11-24 | 1,660 | 1,662 | 1,637 | 1,645 | 40,500 | 1,645 |
| 2005-11-22 | 1,691 | 1,691 | 1,656 | 1,671 | 27,300 | 1,671 |
| 2005-11-21 | 1,700 | 1,720 | 1,680 | 1,691 | 35,100 | 1,691 |
| 2005-11-18 | 1,710 | 1,720 | 1,706 | 1,715 | 18,900 | 1,715 |
| 2005-11-17 | 1,724 | 1,744 | 1,710 | 1,719 | 17,900 | 1,719 |
| 2005-11-16 | 1,719 | 1,746 | 1,702 | 1,728 | 16,300 | 1,728 |
| 2005-11-15 | 1,721 | 1,739 | 1,716 | 1,720 | 13,600 | 1,720 |
| 2005-11-14 | 1,736 | 1,746 | 1,716 | 1,735 | 18,500 | 1,735 |
| 2005-11-11 | 1,799 | 1,799 | 1,765 | 1,766 | 22,700 | 1,766 |
| 2005-11-10 | 1,769 | 1,783 | 1,766 | 1,779 | 22,100 | 1,779 |
| 2005-11-09 | 1,769 | 1,769 | 1,680 | 1,749 | 26,400 | 1,749 |
| 2005-11-08 | 1,786 | 1,786 | 1,760 | 1,769 | 21,200 | 1,769 |
| 2005-11-07 | 1,787 | 1,795 | 1,768 | 1,786 | 28,500 | 1,786 |
| 2005-11-04 | 1,796 | 1,808 | 1,762 | 1,787 | 57,100 | 1,787 |
| 2005-11-02 | 1,785 | 1,808 | 1,785 | 1,796 | 18,600 | 1,796 |
| 2005-11-01 | 1,800 | 1,815 | 1,790 | 1,815 | 20,300 | 1,815 |
| 2005-10-31 | 1,829 | 1,829 | 1,806 | 1,811 | 34,200 | 1,811 |
| 2005-10-28 | 1,826 | 1,842 | 1,817 | 1,842 | 39,600 | 1,842 |
| 2005-10-27 | 1,821 | 1,845 | 1,821 | 1,826 | 21,600 | 1,826 |
| 2005-10-26 | 1,846 | 1,859 | 1,841 | 1,846 | 57,600 | 1,846 |
| 2005-10-25 | 1,799 | 1,859 | 1,789 | 1,827 | 63,300 | 1,827 |
| 2005-10-24 | 1,770 | 1,789 | 1,730 | 1,789 | 35,600 | 1,789 |
| 2005-10-21 | 1,770 | 1,785 | 1,755 | 1,770 | 9,300 | 1,770 |
| 2005-10-20 | 1,780 | 1,805 | 1,770 | 1,802 | 9,400 | 1,802 |
| 2005-10-19 | 1,785 | 1,817 | 1,743 | 1,806 | 30,800 | 1,806 |
| 2005-10-18 | 1,793 | 1,817 | 1,755 | 1,764 | 29,200 | 1,764 |
| 2005-10-17 | 1,790 | 1,825 | 1,778 | 1,789 | 20,800 | 1,789 |
| 2005-10-14 | 1,797 | 1,800 | 1,777 | 1,790 | 24,500 | 1,790 |
| 2005-10-13 | 1,805 | 1,815 | 1,787 | 1,798 | 28,700 | 1,798 |
| 2005-10-12 | 1,830 | 1,832 | 1,807 | 1,821 | 31,000 | 1,821 |
| 2005-10-11 | 1,840 | 1,840 | 1,799 | 1,835 | 21,700 | 1,835 |
| 2005-10-07 | 1,812 | 1,835 | 1,780 | 1,804 | 34,300 | 1,804 |
| 2005-10-06 | 1,840 | 1,840 | 1,812 | 1,812 | 19,100 | 1,812 |
| 2005-10-05 | 1,845 | 1,855 | 1,817 | 1,855 | 46,200 | 1,855 |
| 2005-10-04 | 1,836 | 1,845 | 1,813 | 1,845 | 20,300 | 1,845 |
| 2005-10-03 | 1,850 | 1,851 | 1,811 | 1,845 | 12,100 | 1,845 |
| 2005-09-30 | 1,800 | 1,867 | 1,800 | 1,835 | 60,700 | 1,835 |
| 2005-09-29 | 1,859 | 1,859 | 1,803 | 1,848 | 54,400 | 1,848 |
| 2005-09-28 | 1,764 | 1,865 | 1,705 | 1,859 | 54,300 | 1,859 |
| 2005-09-27 | 1,867 | 1,867 | 1,841 | 1,854 | 31,000 | 1,854 |
| 2005-09-26 | 1,840 | 1,875 | 1,823 | 1,864 | 48,900 | 1,864 |
| 2005-09-22 | 1,801 | 1,839 | 1,780 | 1,836 | 29,000 | 1,836 |
| 2005-09-21 | 1,830 | 1,830 | 1,802 | 1,803 | 26,400 | 1,803 |
| 2005-09-20 | 1,827 | 1,849 | 1,800 | 1,832 | 37,000 | 1,832 |
| 2005-09-16 | 1,830 | 1,830 | 1,793 | 1,827 | 35,700 | 1,827 |
| 2005-09-15 | 1,830 | 1,830 | 1,780 | 1,830 | 62,400 | 1,830 |
| 2005-09-14 | 1,865 | 1,872 | 1,838 | 1,854 | 17,800 | 1,854 |
| 2005-09-13 | 1,830 | 1,865 | 1,825 | 1,836 | 25,100 | 1,836 |
| 2005-09-12 | 1,865 | 1,866 | 1,808 | 1,840 | 39,500 | 1,840 |
| 2005-09-09 | 1,804 | 1,876 | 1,800 | 1,876 | 69,200 | 1,876 |
| 2005-09-08 | 1,799 | 1,830 | 1,797 | 1,803 | 9,700 | 1,803 |
| 2005-09-07 | 1,854 | 1,854 | 1,844 | 1,850 | 48,600 | 1,850 |
| 2005-09-06 | 1,873 | 1,890 | 1,846 | 1,855 | 91,100 | 1,855 |
| 2005-09-05 | 1,943 | 1,978 | 1,900 | 1,901 | 30,900 | 1,901 |
| 2005-09-02 | 1,990 | 1,990 | 1,940 | 1,940 | 8,600 | 1,940 |
| 2005-09-01 | 1,976 | 2,000 | 1,920 | 1,945 | 28,300 | 1,945 |
| 2005-08-31 | 1,930 | 2,000 | 1,901 | 1,958 | 16,500 | 1,958 |
| 2005-08-30 | 1,934 | 1,949 | 1,890 | 1,900 | 25,100 | 1,900 |
| 2005-08-29 | 1,971 | 1,995 | 1,911 | 1,964 | 13,400 | 1,964 |
| 2005-08-26 | 1,922 | 1,951 | 1,886 | 1,951 | 25,400 | 1,951 |
| 2005-08-25 | 1,942 | 1,950 | 1,902 | 1,950 | 10,200 | 1,950 |
| 2005-08-24 | 2,000 | 2,000 | 1,965 | 1,972 | 11,200 | 1,972 |
| 2005-08-23 | 2,015 | 2,015 | 1,975 | 2,015 | 15,200 | 2,015 |
| 2005-08-22 | 2,005 | 2,055 | 2,005 | 2,025 | 29,700 | 2,025 |
| 2005-08-19 | 2,000 | 2,015 | 1,965 | 1,999 | 30,100 | 1,999 |
| 2005-08-18 | 1,960 | 1,975 | 1,955 | 1,975 | 9,000 | 1,975 |
| 2005-08-17 | 1,949 | 1,964 | 1,940 | 1,944 | 21,000 | 1,944 |
| 2005-08-16 | 1,956 | 1,965 | 1,949 | 1,949 | 19,100 | 1,949 |
| 2005-08-15 | 1,950 | 1,974 | 1,950 | 1,957 | 19,200 | 1,957 |
| 2005-08-12 | 1,956 | 1,980 | 1,938 | 1,965 | 24,600 | 1,965 |
| 2005-08-11 | 1,885 | 1,950 | 1,885 | 1,940 | 24,700 | 1,940 |
| 2005-08-10 | 1,835 | 1,899 | 1,831 | 1,885 | 24,300 | 1,885 |
| 2005-08-09 | 1,815 | 1,835 | 1,813 | 1,831 | 22,000 | 1,831 |
| 2005-08-08 | 1,848 | 1,848 | 1,756 | 1,815 | 16,900 | 1,815 |
| 2005-08-05 | 1,860 | 1,886 | 1,850 | 1,866 | 10,900 | 1,866 |
| 2005-08-04 | 1,860 | 1,896 | 1,860 | 1,860 | 17,400 | 1,860 |
| 2005-08-03 | 1,850 | 1,900 | 1,843 | 1,861 | 16,600 | 1,861 |
| 2005-08-02 | 1,834 | 1,841 | 1,830 | 1,841 | 9,400 | 1,841 |
| 2005-08-01 | 1,850 | 1,861 | 1,801 | 1,834 | 17,800 | 1,834 |
| 2005-07-29 | 1,801 | 1,900 | 1,793 | 1,860 | 27,400 | 1,860 |
| 2005-07-28 | 1,815 | 1,820 | 1,784 | 1,820 | 29,800 | 1,820 |
| 2005-07-27 | 1,745 | 1,753 | 1,726 | 1,751 | 12,900 | 1,751 |
| 2005-07-26 | 1,720 | 1,754 | 1,718 | 1,754 | 13,500 | 1,754 |
| 2005-07-25 | 1,699 | 1,726 | 1,699 | 1,720 | 20,300 | 1,720 |
| 2005-07-22 | 1,707 | 1,716 | 1,700 | 1,700 | 34,700 | 1,700 |
| 2005-07-21 | 1,730 | 1,730 | 1,707 | 1,707 | 19,100 | 1,707 |
| 2005-07-20 | 1,700 | 1,720 | 1,678 | 1,703 | 16,500 | 1,703 |
| 2005-07-19 | 1,672 | 1,700 | 1,672 | 1,700 | 14,500 | 1,700 |
| 2005-07-15 | 1,710 | 1,710 | 1,671 | 1,695 | 14,300 | 1,695 |
| 2005-07-14 | 1,700 | 1,710 | 1,670 | 1,695 | 15,900 | 1,695 |
| 2005-07-13 | 1,667 | 1,704 | 1,659 | 1,703 | 6,800 | 1,703 |
| 2005-07-12 | 1,698 | 1,708 | 1,666 | 1,666 | 10,100 | 1,666 |
| 2005-07-11 | 1,678 | 1,690 | 1,672 | 1,680 | 10,500 | 1,680 |
| 2005-07-08 | 1,640 | 1,683 | 1,640 | 1,643 | 15,500 | 1,643 |
| 2005-07-07 | 1,612 | 1,640 | 1,610 | 1,640 | 11,700 | 1,640 |
| 2005-07-06 | 1,580 | 1,619 | 1,580 | 1,610 | 9,400 | 1,610 |
| 2005-07-05 | 1,614 | 1,637 | 1,602 | 1,610 | 11,000 | 1,610 |
| 2005-07-04 | 1,610 | 1,615 | 1,600 | 1,613 | 6,500 | 1,613 |
| 2005-07-01 | 1,629 | 1,629 | 1,610 | 1,611 | 3,400 | 1,611 |
| 2005-06-30 | 1,622 | 1,630 | 1,610 | 1,610 | 5,100 | 1,610 |
| 2005-06-29 | 1,622 | 1,640 | 1,620 | 1,621 | 6,700 | 1,621 |
| 2005-06-28 | 1,650 | 1,654 | 1,634 | 1,649 | 9,800 | 1,649 |
| 2005-06-27 | 1,650 | 1,650 | 1,633 | 1,650 | 2,800 | 1,650 |
| 2005-06-24 | 1,639 | 1,669 | 1,630 | 1,658 | 8,600 | 1,658 |
| 2005-06-23 | 1,650 | 1,650 | 1,627 | 1,641 | 1,700 | 1,641 |
| 2005-06-22 | 1,649 | 1,653 | 1,629 | 1,650 | 10,800 | 1,650 |
| 2005-06-21 | 1,634 | 1,670 | 1,632 | 1,655 | 11,800 | 1,655 |
| 2005-06-20 | 1,690 | 1,690 | 1,632 | 1,632 | 5,200 | 1,632 |
| 2005-06-17 | 1,600 | 1,692 | 1,592 | 1,677 | 17,300 | 1,677 |
| 2005-06-16 | 1,606 | 1,640 | 1,606 | 1,607 | 4,400 | 1,607 |
| 2005-06-15 | 1,584 | 1,650 | 1,583 | 1,601 | 7,100 | 1,601 |
| 2005-06-14 | 1,587 | 1,599 | 1,572 | 1,572 | 4,300 | 1,572 |
| 2005-06-13 | 1,610 | 1,610 | 1,575 | 1,587 | 3,500 | 1,587 |
| 2005-06-10 | 1,589 | 1,615 | 1,575 | 1,582 | 24,600 | 1,582 |
| 2005-06-09 | 1,649 | 1,658 | 1,591 | 1,591 | 8,700 | 1,591 |
| 2005-06-08 | 1,586 | 1,650 | 1,586 | 1,650 | 12,600 | 1,650 |
| 2005-06-07 | 1,576 | 1,600 | 1,566 | 1,600 | 10,800 | 1,600 |
| 2005-06-06 | 1,600 | 1,600 | 1,568 | 1,600 | 5,100 | 1,600 |
| 2005-06-03 | 1,600 | 1,600 | 1,575 | 1,600 | 4,100 | 1,600 |
| 2005-06-02 | 1,625 | 1,625 | 1,590 | 1,590 | 5,900 | 1,590 |
| 2005-06-01 | 1,572 | 1,630 | 1,567 | 1,630 | 7,400 | 1,630 |
| 2005-05-31 | 1,565 | 1,600 | 1,565 | 1,575 | 10,500 | 1,575 |
| 2005-05-30 | 1,550 | 1,592 | 1,550 | 1,592 | 13,400 | 1,592 |
| 2005-05-27 | 1,505 | 1,580 | 1,505 | 1,575 | 14,800 | 1,575 |
| 2005-05-26 | 1,623 | 1,623 | 1,580 | 1,595 | 5,200 | 1,595 |
| 2005-05-25 | 1,626 | 1,647 | 1,596 | 1,605 | 8,900 | 1,605 |
| 2005-05-24 | 1,650 | 1,650 | 1,580 | 1,626 | 9,300 | 1,626 |
| 2005-05-23 | 1,650 | 1,653 | 1,613 | 1,650 | 6,400 | 1,650 |
| 2005-05-20 | 1,641 | 1,674 | 1,630 | 1,653 | 4,400 | 1,653 |
| 2005-05-19 | 1,650 | 1,678 | 1,620 | 1,641 | 12,100 | 1,641 |
| 2005-05-18 | 1,656 | 1,700 | 1,632 | 1,687 | 6,600 | 1,687 |
| 2005-05-17 | 1,696 | 1,696 | 1,660 | 1,661 | 1,100 | 1,661 |
| 2005-05-16 | 1,652 | 1,700 | 1,588 | 1,698 | 6,900 | 1,698 |
| 2005-05-13 | 1,654 | 1,685 | 1,650 | 1,677 | 8,000 | 1,677 |
| 2005-05-12 | 1,702 | 1,702 | 1,667 | 1,680 | 7,600 | 1,680 |
| 2005-05-11 | 1,720 | 1,720 | 1,690 | 1,702 | 6,500 | 1,702 |
| 2005-05-10 | 1,730 | 1,730 | 1,672 | 1,720 | 3,500 | 1,720 |
| 2005-05-09 | 1,699 | 1,730 | 1,699 | 1,730 | 4,300 | 1,730 |
| 2005-05-06 | 1,690 | 1,691 | 1,690 | 1,691 | 1,100 | 1,691 |
| 2005-05-02 | 1,747 | 1,747 | 1,691 | 1,691 | 2,100 | 1,691 |
| 2005-04-28 | 1,719 | 1,769 | 1,719 | 1,728 | 6,400 | 1,728 |
| 2005-04-27 | 1,730 | 1,780 | 1,710 | 1,779 | 10,300 | 1,779 |
| 2005-04-26 | 1,722 | 1,730 | 1,710 | 1,730 | 2,900 | 1,730 |
| 2005-04-25 | 1,669 | 1,747 | 1,669 | 1,746 | 6,700 | 1,746 |
| 2005-04-22 | 1,658 | 1,687 | 1,650 | 1,675 | 6,400 | 1,675 |
| 2005-04-21 | 1,696 | 1,699 | 1,652 | 1,652 | 6,400 | 1,652 |
| 2005-04-20 | 1,693 | 1,722 | 1,693 | 1,696 | 3,500 | 1,696 |
| 2005-04-19 | 1,671 | 1,700 | 1,656 | 1,687 | 13,000 | 1,687 |
| 2005-04-18 | 1,692 | 1,692 | 1,536 | 1,630 | 27,400 | 1,630 |
| 2005-04-15 | 1,788 | 1,788 | 1,610 | 1,656 | 19,800 | 1,656 |
| 2005-04-14 | 1,769 | 1,789 | 1,762 | 1,784 | 14,500 | 1,784 |
| 2005-04-13 | 1,733 | 1,770 | 1,733 | 1,755 | 15,700 | 1,755 |
| 2005-04-12 | 1,740 | 1,740 | 1,728 | 1,729 | 11,000 | 1,729 |
| 2005-04-11 | 1,721 | 1,740 | 1,721 | 1,727 | 11,000 | 1,727 |
| 2005-04-08 | 1,710 | 1,740 | 1,710 | 1,720 | 28,000 | 1,720 |
| 2005-04-07 | 1,695 | 1,715 | 1,695 | 1,710 | 33,000 | 1,710 |
| 2005-04-06 | 1,690 | 1,695 | 1,676 | 1,691 | 21,300 | 1,691 |
| 2005-04-05 | 1,680 | 1,690 | 1,672 | 1,690 | 10,900 | 1,690 |
| 2005-04-04 | 1,680 | 1,695 | 1,670 | 1,671 | 7,300 | 1,671 |
| 2005-04-01 | 1,645 | 1,670 | 1,645 | 1,670 | 14,400 | 1,670 |
| 2005-03-31 | 1,641 | 1,650 | 1,625 | 1,650 | 16,500 | 1,650 |
| 2005-03-30 | 1,638 | 1,641 | 1,627 | 1,640 | 4,200 | 1,640 |
| 2005-03-29 | 1,632 | 1,640 | 1,630 | 1,639 | 19,300 | 1,639 |
| 2005-03-28 | 1,623 | 1,632 | 1,621 | 1,632 | 10,300 | 1,632 |
| 2005-03-25 | 1,615 | 1,640 | 1,593 | 1,640 | 16,000 | 1,640 |
| 2005-03-24 | 1,597 | 1,614 | 1,597 | 1,613 | 11,600 | 1,613 |
| 2005-03-23 | 1,588 | 1,630 | 1,577 | 1,595 | 10,900 | 1,595 |
| 2005-03-22 | 1,650 | 1,650 | 1,572 | 1,588 | 12,700 | 1,588 |
| 2005-03-18 | 1,591 | 1,630 | 1,571 | 1,630 | 13,400 | 1,630 |
| 2005-03-17 | 1,581 | 1,585 | 1,570 | 1,585 | 4,400 | 1,585 |
| 2005-03-16 | 1,563 | 1,585 | 1,563 | 1,581 | 15,500 | 1,581 |
| 2005-03-15 | 1,571 | 1,581 | 1,556 | 1,572 | 28,900 | 1,572 |
| 2005-03-14 | 1,577 | 1,578 | 1,550 | 1,571 | 19,100 | 1,571 |
| 2005-03-11 | 1,535 | 1,570 | 1,535 | 1,570 | 33,400 | 1,570 |
| 2005-03-10 | 1,550 | 1,560 | 1,550 | 1,554 | 9,000 | 1,554 |
| 2005-03-09 | 1,571 | 1,580 | 1,570 | 1,575 | 6,700 | 1,575 |
| 2005-03-08 | 1,570 | 1,571 | 1,548 | 1,570 | 8,300 | 1,570 |
| 2005-03-07 | 1,545 | 1,570 | 1,540 | 1,570 | 8,500 | 1,570 |
| 2005-03-04 | 1,550 | 1,565 | 1,525 | 1,545 | 20,000 | 1,545 |
| 2005-03-03 | 1,530 | 1,532 | 1,510 | 1,520 | 13,300 | 1,520 |
| 2005-03-02 | 1,540 | 1,550 | 1,509 | 1,531 | 11,900 | 1,531 |
| 2005-03-01 | 1,545 | 1,545 | 1,495 | 1,530 | 10,800 | 1,530 |
| 2005-02-28 | 1,501 | 1,510 | 1,482 | 1,482 | 8,400 | 1,482 |
| 2005-02-25 | 1,500 | 1,501 | 1,470 | 1,501 | 16,200 | 1,501 |
| 2005-02-24 | 1,499 | 1,500 | 1,475 | 1,500 | 10,300 | 1,500 |
| 2005-02-23 | 1,451 | 1,485 | 1,451 | 1,484 | 6,200 | 1,484 |
| 2005-02-22 | 1,452 | 1,467 | 1,452 | 1,465 | 5,000 | 1,465 |
| 2005-02-21 | 1,470 | 1,470 | 1,450 | 1,469 | 6,700 | 1,469 |
| 2005-02-18 | 1,467 | 1,487 | 1,433 | 1,470 | 11,500 | 1,470 |
| 2005-02-17 | 1,500 | 1,500 | 1,474 | 1,486 | 7,800 | 1,486 |
| 2005-02-16 | 1,530 | 1,530 | 1,502 | 1,516 | 4,300 | 1,516 |
| 2005-02-15 | 1,530 | 1,530 | 1,506 | 1,520 | 2,700 | 1,520 |
| 2005-02-14 | 1,530 | 1,532 | 1,502 | 1,530 | 7,800 | 1,530 |
| 2005-02-10 | 1,543 | 1,545 | 1,482 | 1,530 | 6,800 | 1,530 |
| 2005-02-09 | 1,508 | 1,545 | 1,505 | 1,545 | 17,000 | 1,545 |
| 2005-02-08 | 1,490 | 1,509 | 1,485 | 1,509 | 8,900 | 1,509 |
| 2005-02-07 | 1,486 | 1,490 | 1,471 | 1,485 | 14,100 | 1,485 |
| 2005-02-04 | 1,476 | 1,495 | 1,476 | 1,487 | 8,500 | 1,487 |
| 2005-02-03 | 1,494 | 1,495 | 1,473 | 1,495 | 4,300 | 1,495 |
| 2005-02-02 | 1,464 | 1,494 | 1,464 | 1,494 | 4,100 | 1,494 |
| 2005-02-01 | 1,470 | 1,477 | 1,459 | 1,463 | 7,000 | 1,463 |
| 2005-01-31 | 1,488 | 1,499 | 1,479 | 1,498 | 13,700 | 1,498 |
| 2005-01-28 | 1,498 | 1,498 | 1,446 | 1,480 | 8,900 | 1,480 |
| 2005-01-27 | 1,470 | 1,495 | 1,465 | 1,488 | 9,300 | 1,488 |
| 2005-01-26 | 1,480 | 1,480 | 1,451 | 1,465 | 3,100 | 1,465 |
| 2005-01-25 | 1,485 | 1,485 | 1,442 | 1,483 | 8,500 | 1,483 |
| 2005-01-24 | 1,476 | 1,487 | 1,460 | 1,487 | 4,700 | 1,487 |
| 2005-01-21 | 1,463 | 1,476 | 1,426 | 1,476 | 7,800 | 1,476 |
| 2005-01-20 | 1,460 | 1,465 | 1,440 | 1,464 | 11,900 | 1,464 |
| 2005-01-19 | 1,469 | 1,469 | 1,440 | 1,460 | 10,600 | 1,460 |
| 2005-01-18 | 1,450 | 1,469 | 1,445 | 1,460 | 3,600 | 1,460 |
| 2005-01-17 | 1,475 | 1,475 | 1,445 | 1,463 | 7,000 | 1,463 |
| 2005-01-14 | 1,430 | 1,478 | 1,430 | 1,476 | 25,400 | 1,476 |
| 2005-01-13 | 1,440 | 1,452 | 1,400 | 1,452 | 9,500 | 1,452 |
| 2005-01-12 | 1,431 | 1,475 | 1,422 | 1,475 | 15,500 | 1,475 |
| 2005-01-11 | 1,410 | 1,428 | 1,391 | 1,421 | 15,100 | 1,421 |
| 2005-01-07 | 1,417 | 1,417 | 1,389 | 1,410 | 21,400 | 1,410 |
| 2005-01-06 | 1,425 | 1,425 | 1,410 | 1,418 | 9,100 | 1,418 |
| 2005-01-05 | 1,449 | 1,449 | 1,430 | 1,430 | 7,800 | 1,430 |
| 2005-01-04 | 1,481 | 1,481 | 1,447 | 1,450 | 13,200 | 1,450 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株
