7433 伯東(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 | 1,991 | 1,998 | 1,976 | 1,981 | 67,200 | 1,981 |
| 2005-12-29 | 1,996 | 2,025 | 1,996 | 2,005 | 39,900 | 2,005 |
| 2005-12-28 | 1,990 | 2,010 | 1,984 | 2,010 | 47,200 | 2,010 |
| 2005-12-27 | 2,010 | 2,020 | 1,995 | 2,000 | 37,200 | 2,000 |
| 2005-12-26 | 2,050 | 2,050 | 2,005 | 2,015 | 65,600 | 2,015 |
| 2005-12-22 | 2,050 | 2,050 | 1,998 | 2,005 | 101,000 | 2,005 |
| 2005-12-21 | 1,998 | 2,010 | 1,985 | 2,005 | 90,600 | 2,005 |
| 2005-12-20 | 1,960 | 1,973 | 1,943 | 1,965 | 83,700 | 1,965 |
| 2005-12-19 | 1,984 | 1,984 | 1,954 | 1,960 | 73,700 | 1,960 |
| 2005-12-16 | 1,963 | 1,965 | 1,944 | 1,960 | 55,800 | 1,960 |
| 2005-12-15 | 1,983 | 1,990 | 1,941 | 1,943 | 53,800 | 1,943 |
| 2005-12-14 | 2,020 | 2,020 | 1,975 | 1,986 | 79,900 | 1,986 |
| 2005-12-13 | 2,020 | 2,045 | 1,994 | 1,995 | 141,700 | 1,995 |
| 2005-12-12 | 2,005 | 2,020 | 1,971 | 1,987 | 139,300 | 1,987 |
| 2005-12-09 | 1,919 | 1,930 | 1,908 | 1,915 | 133,100 | 1,915 |
| 2005-12-08 | 1,961 | 1,987 | 1,923 | 1,923 | 53,800 | 1,923 |
| 2005-12-07 | 1,996 | 2,015 | 1,985 | 1,991 | 39,400 | 1,991 |
| 2005-12-06 | 2,030 | 2,035 | 1,990 | 1,996 | 58,700 | 1,996 |
| 2005-12-05 | 2,040 | 2,060 | 2,015 | 2,045 | 70,300 | 2,045 |
| 2005-12-02 | 2,050 | 2,085 | 2,035 | 2,045 | 117,800 | 2,045 |
| 2005-12-01 | 2,000 | 2,030 | 1,998 | 2,030 | 74,100 | 2,030 |
| 2005-11-30 | 2,000 | 2,045 | 2,000 | 2,020 | 79,300 | 2,020 |
| 2005-11-29 | 1,980 | 2,000 | 1,980 | 1,995 | 50,400 | 1,995 |
| 2005-11-28 | 1,917 | 2,040 | 1,915 | 1,980 | 89,200 | 1,980 |
| 2005-11-25 | 1,925 | 1,928 | 1,894 | 1,927 | 40,300 | 1,927 |
| 2005-11-24 | 1,891 | 1,935 | 1,883 | 1,924 | 104,700 | 1,924 |
| 2005-11-22 | 1,905 | 1,916 | 1,874 | 1,899 | 107,500 | 1,899 |
| 2005-11-21 | 1,940 | 1,947 | 1,924 | 1,926 | 135,600 | 1,926 |
| 2005-11-18 | 1,910 | 1,927 | 1,910 | 1,924 | 71,500 | 1,924 |
| 2005-11-17 | 1,880 | 1,910 | 1,880 | 1,908 | 79,700 | 1,908 |
| 2005-11-16 | 1,855 | 1,875 | 1,850 | 1,872 | 40,000 | 1,872 |
| 2005-11-15 | 1,847 | 1,869 | 1,836 | 1,850 | 66,800 | 1,850 |
| 2005-11-14 | 1,836 | 1,848 | 1,833 | 1,837 | 41,300 | 1,837 |
| 2005-11-11 | 1,840 | 1,844 | 1,824 | 1,824 | 29,800 | 1,824 |
| 2005-11-10 | 1,834 | 1,836 | 1,825 | 1,836 | 34,400 | 1,836 |
| 2005-11-09 | 1,815 | 1,837 | 1,815 | 1,826 | 63,900 | 1,826 |
| 2005-11-08 | 1,849 | 1,849 | 1,811 | 1,815 | 31,200 | 1,815 |
| 2005-11-07 | 1,850 | 1,850 | 1,833 | 1,841 | 42,200 | 1,841 |
| 2005-11-04 | 1,835 | 1,845 | 1,830 | 1,836 | 52,000 | 1,836 |
| 2005-11-02 | 1,840 | 1,846 | 1,822 | 1,829 | 45,800 | 1,829 |
| 2005-11-01 | 1,849 | 1,849 | 1,827 | 1,840 | 26,300 | 1,840 |
| 2005-10-31 | 1,807 | 1,830 | 1,805 | 1,815 | 46,300 | 1,815 |
| 2005-10-28 | 1,766 | 1,797 | 1,766 | 1,792 | 73,000 | 1,792 |
| 2005-10-27 | 1,776 | 1,783 | 1,767 | 1,772 | 63,200 | 1,772 |
| 2005-10-26 | 1,780 | 1,786 | 1,765 | 1,776 | 51,600 | 1,776 |
| 2005-10-25 | 1,778 | 1,788 | 1,773 | 1,776 | 39,100 | 1,776 |
| 2005-10-24 | 1,775 | 1,790 | 1,762 | 1,765 | 36,500 | 1,765 |
| 2005-10-21 | 1,755 | 1,763 | 1,749 | 1,761 | 30,500 | 1,761 |
| 2005-10-20 | 1,772 | 1,779 | 1,757 | 1,765 | 39,600 | 1,765 |
| 2005-10-19 | 1,775 | 1,775 | 1,750 | 1,769 | 58,300 | 1,769 |
| 2005-10-18 | 1,789 | 1,795 | 1,774 | 1,775 | 26,200 | 1,775 |
| 2005-10-17 | 1,779 | 1,784 | 1,771 | 1,778 | 29,900 | 1,778 |
| 2005-10-14 | 1,765 | 1,778 | 1,765 | 1,766 | 31,400 | 1,766 |
| 2005-10-13 | 1,798 | 1,799 | 1,760 | 1,773 | 53,900 | 1,773 |
| 2005-10-12 | 1,789 | 1,804 | 1,789 | 1,799 | 78,000 | 1,799 |
| 2005-10-11 | 1,800 | 1,800 | 1,773 | 1,792 | 37,200 | 1,792 |
| 2005-10-07 | 1,790 | 1,794 | 1,765 | 1,783 | 44,200 | 1,783 |
| 2005-10-06 | 1,810 | 1,810 | 1,781 | 1,794 | 73,500 | 1,794 |
| 2005-10-05 | 1,800 | 1,812 | 1,794 | 1,804 | 75,900 | 1,804 |
| 2005-10-04 | 1,797 | 1,810 | 1,791 | 1,795 | 60,300 | 1,795 |
| 2005-10-03 | 1,795 | 1,800 | 1,785 | 1,795 | 37,700 | 1,795 |
| 2005-09-30 | 1,820 | 1,820 | 1,785 | 1,790 | 66,300 | 1,790 |
| 2005-09-29 | 1,818 | 1,818 | 1,781 | 1,801 | 83,200 | 1,801 |
| 2005-09-28 | 1,821 | 1,834 | 1,810 | 1,816 | 28,700 | 1,816 |
| 2005-09-27 | 1,835 | 1,846 | 1,818 | 1,818 | 53,000 | 1,818 |
| 2005-09-26 | 1,840 | 1,847 | 1,823 | 1,830 | 99,400 | 1,830 |
| 2005-09-22 | 1,794 | 1,840 | 1,784 | 1,825 | 85,000 | 1,825 |
| 2005-09-21 | 1,806 | 1,809 | 1,777 | 1,779 | 76,900 | 1,779 |
| 2005-09-20 | 1,801 | 1,815 | 1,801 | 1,803 | 65,200 | 1,803 |
| 2005-09-16 | 1,800 | 1,810 | 1,783 | 1,799 | 136,600 | 1,799 |
| 2005-09-15 | 1,801 | 1,829 | 1,796 | 1,805 | 74,700 | 1,805 |
| 2005-09-14 | 1,803 | 1,822 | 1,799 | 1,800 | 112,200 | 1,800 |
| 2005-09-13 | 1,815 | 1,818 | 1,804 | 1,808 | 49,900 | 1,808 |
| 2005-09-12 | 1,802 | 1,817 | 1,800 | 1,803 | 85,800 | 1,803 |
| 2005-09-09 | 1,800 | 1,808 | 1,795 | 1,800 | 99,300 | 1,800 |
| 2005-09-08 | 1,787 | 1,796 | 1,779 | 1,788 | 82,400 | 1,788 |
| 2005-09-07 | 1,803 | 1,808 | 1,785 | 1,785 | 69,100 | 1,785 |
| 2005-09-06 | 1,815 | 1,830 | 1,785 | 1,798 | 103,700 | 1,798 |
| 2005-09-05 | 1,845 | 1,850 | 1,833 | 1,836 | 44,300 | 1,836 |
| 2005-09-02 | 1,853 | 1,862 | 1,810 | 1,830 | 86,000 | 1,830 |
| 2005-09-01 | 1,864 | 1,879 | 1,840 | 1,853 | 139,900 | 1,853 |
| 2005-08-31 | 1,816 | 1,849 | 1,781 | 1,804 | 212,300 | 1,804 |
| 2005-08-30 | 1,700 | 1,715 | 1,696 | 1,696 | 16,500 | 1,696 |
| 2005-08-29 | 1,701 | 1,717 | 1,690 | 1,695 | 19,800 | 1,695 |
| 2005-08-26 | 1,715 | 1,746 | 1,709 | 1,725 | 49,000 | 1,725 |
| 2005-08-25 | 1,695 | 1,709 | 1,694 | 1,708 | 30,800 | 1,708 |
| 2005-08-24 | 1,695 | 1,708 | 1,694 | 1,700 | 30,600 | 1,700 |
| 2005-08-23 | 1,708 | 1,709 | 1,693 | 1,699 | 31,500 | 1,699 |
| 2005-08-22 | 1,690 | 1,708 | 1,686 | 1,708 | 28,800 | 1,708 |
| 2005-08-19 | 1,692 | 1,699 | 1,682 | 1,690 | 17,200 | 1,690 |
| 2005-08-18 | 1,716 | 1,716 | 1,683 | 1,692 | 51,900 | 1,692 |
| 2005-08-17 | 1,708 | 1,708 | 1,690 | 1,699 | 27,000 | 1,699 |
| 2005-08-16 | 1,685 | 1,705 | 1,681 | 1,701 | 27,500 | 1,701 |
| 2005-08-15 | 1,682 | 1,690 | 1,674 | 1,681 | 32,300 | 1,681 |
| 2005-08-12 | 1,675 | 1,690 | 1,662 | 1,680 | 31,100 | 1,680 |
| 2005-08-11 | 1,696 | 1,705 | 1,686 | 1,696 | 19,600 | 1,696 |
| 2005-08-10 | 1,650 | 1,699 | 1,650 | 1,689 | 31,900 | 1,689 |
| 2005-08-09 | 1,602 | 1,670 | 1,600 | 1,650 | 50,300 | 1,650 |
| 2005-08-08 | 1,645 | 1,645 | 1,600 | 1,612 | 34,600 | 1,612 |
| 2005-08-05 | 1,662 | 1,669 | 1,650 | 1,650 | 31,600 | 1,650 |
| 2005-08-04 | 1,684 | 1,688 | 1,673 | 1,682 | 41,000 | 1,682 |
| 2005-08-03 | 1,708 | 1,708 | 1,680 | 1,684 | 30,900 | 1,684 |
| 2005-08-02 | 1,720 | 1,722 | 1,705 | 1,708 | 21,500 | 1,708 |
| 2005-08-01 | 1,725 | 1,725 | 1,710 | 1,719 | 23,800 | 1,719 |
| 2005-07-29 | 1,700 | 1,728 | 1,700 | 1,709 | 31,400 | 1,709 |
| 2005-07-28 | 1,720 | 1,725 | 1,707 | 1,708 | 23,600 | 1,708 |
| 2005-07-27 | 1,688 | 1,714 | 1,688 | 1,712 | 28,900 | 1,712 |
| 2005-07-26 | 1,682 | 1,698 | 1,682 | 1,689 | 18,700 | 1,689 |
| 2005-07-25 | 1,688 | 1,693 | 1,680 | 1,686 | 30,100 | 1,686 |
| 2005-07-22 | 1,688 | 1,699 | 1,672 | 1,685 | 27,700 | 1,685 |
| 2005-07-21 | 1,712 | 1,717 | 1,688 | 1,694 | 24,800 | 1,694 |
| 2005-07-20 | 1,684 | 1,710 | 1,684 | 1,704 | 29,100 | 1,704 |
| 2005-07-19 | 1,695 | 1,695 | 1,685 | 1,687 | 16,200 | 1,687 |
| 2005-07-15 | 1,700 | 1,700 | 1,684 | 1,684 | 27,300 | 1,684 |
| 2005-07-14 | 1,672 | 1,692 | 1,671 | 1,692 | 33,200 | 1,692 |
| 2005-07-13 | 1,665 | 1,688 | 1,661 | 1,671 | 46,900 | 1,671 |
| 2005-07-12 | 1,670 | 1,678 | 1,660 | 1,664 | 59,400 | 1,664 |
| 2005-07-11 | 1,655 | 1,669 | 1,650 | 1,650 | 68,000 | 1,650 |
| 2005-07-08 | 1,691 | 1,691 | 1,636 | 1,649 | 102,900 | 1,649 |
| 2005-07-07 | 1,684 | 1,687 | 1,664 | 1,678 | 36,400 | 1,678 |
| 2005-07-06 | 1,716 | 1,718 | 1,690 | 1,699 | 43,500 | 1,699 |
| 2005-07-05 | 1,701 | 1,714 | 1,692 | 1,702 | 44,100 | 1,702 |
| 2005-07-04 | 1,710 | 1,720 | 1,698 | 1,702 | 43,700 | 1,702 |
| 2005-07-01 | 1,683 | 1,720 | 1,675 | 1,720 | 41,700 | 1,720 |
| 2005-06-30 | 1,688 | 1,723 | 1,673 | 1,696 | 117,600 | 1,696 |
| 2005-06-29 | 1,709 | 1,726 | 1,692 | 1,693 | 43,300 | 1,693 |
| 2005-06-28 | 1,672 | 1,716 | 1,671 | 1,708 | 35,300 | 1,708 |
| 2005-06-27 | 1,700 | 1,700 | 1,664 | 1,672 | 36,600 | 1,672 |
| 2005-06-24 | 1,673 | 1,699 | 1,663 | 1,699 | 58,800 | 1,699 |
| 2005-06-23 | 1,720 | 1,720 | 1,690 | 1,703 | 70,800 | 1,703 |
| 2005-06-22 | 1,727 | 1,735 | 1,705 | 1,719 | 102,200 | 1,719 |
| 2005-06-21 | 1,780 | 1,790 | 1,726 | 1,750 | 62,400 | 1,750 |
| 2005-06-20 | 1,796 | 1,796 | 1,750 | 1,785 | 93,200 | 1,785 |
| 2005-06-17 | 1,714 | 1,760 | 1,710 | 1,750 | 102,800 | 1,750 |
| 2005-06-16 | 1,712 | 1,724 | 1,711 | 1,716 | 113,500 | 1,716 |
| 2005-06-15 | 1,621 | 1,737 | 1,621 | 1,711 | 232,100 | 1,711 |
| 2005-06-14 | 1,600 | 1,622 | 1,600 | 1,619 | 54,200 | 1,619 |
| 2005-06-13 | 1,589 | 1,609 | 1,580 | 1,609 | 74,600 | 1,609 |
| 2005-06-10 | 1,588 | 1,594 | 1,585 | 1,589 | 83,200 | 1,589 |
| 2005-06-09 | 1,580 | 1,588 | 1,570 | 1,588 | 93,800 | 1,588 |
| 2005-06-08 | 1,570 | 1,582 | 1,561 | 1,578 | 62,500 | 1,578 |
| 2005-06-07 | 1,568 | 1,575 | 1,547 | 1,565 | 81,500 | 1,565 |
| 2005-06-06 | 1,594 | 1,594 | 1,565 | 1,575 | 45,500 | 1,575 |
| 2005-06-03 | 1,565 | 1,585 | 1,543 | 1,585 | 85,400 | 1,585 |
| 2005-06-02 | 1,555 | 1,585 | 1,548 | 1,574 | 100,500 | 1,574 |
| 2005-06-01 | 1,545 | 1,559 | 1,542 | 1,557 | 50,500 | 1,557 |
| 2005-05-31 | 1,530 | 1,547 | 1,522 | 1,542 | 41,600 | 1,542 |
| 2005-05-30 | 1,516 | 1,550 | 1,516 | 1,537 | 36,700 | 1,537 |
| 2005-05-27 | 1,537 | 1,540 | 1,518 | 1,522 | 46,600 | 1,522 |
| 2005-05-26 | 1,546 | 1,559 | 1,511 | 1,537 | 48,600 | 1,537 |
| 2005-05-25 | 1,525 | 1,557 | 1,525 | 1,546 | 50,200 | 1,546 |
| 2005-05-24 | 1,524 | 1,560 | 1,521 | 1,551 | 55,100 | 1,551 |
| 2005-05-23 | 1,488 | 1,518 | 1,488 | 1,514 | 15,100 | 1,514 |
| 2005-05-20 | 1,495 | 1,509 | 1,487 | 1,487 | 30,700 | 1,487 |
| 2005-05-19 | 1,502 | 1,502 | 1,485 | 1,488 | 39,500 | 1,488 |
| 2005-05-18 | 1,490 | 1,494 | 1,462 | 1,462 | 49,800 | 1,462 |
| 2005-05-17 | 1,530 | 1,539 | 1,487 | 1,490 | 35,100 | 1,490 |
| 2005-05-16 | 1,530 | 1,530 | 1,500 | 1,513 | 15,600 | 1,513 |
| 2005-05-13 | 1,513 | 1,522 | 1,500 | 1,516 | 20,100 | 1,516 |
| 2005-05-12 | 1,540 | 1,546 | 1,516 | 1,520 | 28,300 | 1,520 |
| 2005-05-11 | 1,552 | 1,556 | 1,530 | 1,532 | 42,900 | 1,532 |
| 2005-05-10 | 1,528 | 1,530 | 1,513 | 1,526 | 23,400 | 1,526 |
| 2005-05-09 | 1,533 | 1,533 | 1,519 | 1,532 | 17,100 | 1,532 |
| 2005-05-06 | 1,527 | 1,536 | 1,515 | 1,522 | 34,100 | 1,522 |
| 2005-05-02 | 1,500 | 1,527 | 1,500 | 1,509 | 39,300 | 1,509 |
| 2005-04-28 | 1,515 | 1,519 | 1,504 | 1,510 | 36,700 | 1,510 |
| 2005-04-27 | 1,530 | 1,531 | 1,513 | 1,524 | 47,000 | 1,524 |
| 2005-04-26 | 1,514 | 1,520 | 1,507 | 1,512 | 24,700 | 1,512 |
| 2005-04-25 | 1,523 | 1,529 | 1,500 | 1,515 | 31,800 | 1,515 |
| 2005-04-22 | 1,500 | 1,505 | 1,470 | 1,496 | 85,900 | 1,496 |
| 2005-04-21 | 1,450 | 1,499 | 1,442 | 1,480 | 30,500 | 1,480 |
| 2005-04-20 | 1,490 | 1,500 | 1,475 | 1,475 | 29,400 | 1,475 |
| 2005-04-19 | 1,453 | 1,492 | 1,425 | 1,450 | 78,200 | 1,450 |
| 2005-04-18 | 1,452 | 1,452 | 1,415 | 1,415 | 40,200 | 1,415 |
| 2005-04-15 | 1,495 | 1,496 | 1,461 | 1,472 | 36,900 | 1,472 |
| 2005-04-14 | 1,523 | 1,523 | 1,504 | 1,516 | 26,500 | 1,516 |
| 2005-04-13 | 1,526 | 1,549 | 1,515 | 1,538 | 88,200 | 1,538 |
| 2005-04-12 | 1,521 | 1,543 | 1,515 | 1,523 | 41,900 | 1,523 |
| 2005-04-11 | 1,550 | 1,550 | 1,530 | 1,532 | 36,900 | 1,532 |
| 2005-04-08 | 1,543 | 1,557 | 1,539 | 1,542 | 44,900 | 1,542 |
| 2005-04-07 | 1,558 | 1,567 | 1,535 | 1,540 | 54,700 | 1,540 |
| 2005-04-06 | 1,586 | 1,586 | 1,569 | 1,575 | 74,700 | 1,575 |
| 2005-04-05 | 1,573 | 1,594 | 1,570 | 1,587 | 17,000 | 1,587 |
| 2005-04-04 | 1,566 | 1,595 | 1,530 | 1,575 | 50,100 | 1,575 |
| 2005-04-01 | 1,563 | 1,596 | 1,562 | 1,596 | 21,800 | 1,596 |
| 2005-03-31 | 1,555 | 1,600 | 1,551 | 1,600 | 25,400 | 1,600 |
| 2005-03-30 | 1,579 | 1,582 | 1,550 | 1,566 | 17,800 | 1,566 |
| 2005-03-29 | 1,600 | 1,601 | 1,558 | 1,578 | 19,900 | 1,578 |
| 2005-03-28 | 1,610 | 1,610 | 1,591 | 1,601 | 13,100 | 1,601 |
| 2005-03-25 | 1,600 | 1,606 | 1,590 | 1,600 | 16,200 | 1,600 |
| 2005-03-24 | 1,620 | 1,620 | 1,590 | 1,597 | 29,400 | 1,597 |
| 2005-03-23 | 1,605 | 1,605 | 1,585 | 1,603 | 27,700 | 1,603 |
| 2005-03-22 | 1,610 | 1,610 | 1,584 | 1,608 | 26,600 | 1,608 |
| 2005-03-18 | 1,600 | 1,619 | 1,600 | 1,606 | 13,000 | 1,606 |
| 2005-03-17 | 1,587 | 1,598 | 1,576 | 1,598 | 23,600 | 1,598 |
| 2005-03-16 | 1,619 | 1,619 | 1,590 | 1,598 | 14,600 | 1,598 |
| 2005-03-15 | 1,619 | 1,619 | 1,575 | 1,600 | 37,600 | 1,600 |
| 2005-03-14 | 1,628 | 1,635 | 1,620 | 1,625 | 26,700 | 1,625 |
| 2005-03-11 | 1,595 | 1,638 | 1,572 | 1,621 | 111,800 | 1,621 |
| 2005-03-10 | 1,560 | 1,589 | 1,560 | 1,583 | 19,800 | 1,583 |
| 2005-03-09 | 1,537 | 1,587 | 1,537 | 1,576 | 22,000 | 1,576 |
| 2005-03-08 | 1,550 | 1,574 | 1,550 | 1,564 | 17,200 | 1,564 |
| 2005-03-07 | 1,580 | 1,592 | 1,560 | 1,575 | 17,100 | 1,575 |
| 2005-03-04 | 1,578 | 1,595 | 1,571 | 1,580 | 43,200 | 1,580 |
| 2005-03-03 | 1,557 | 1,575 | 1,557 | 1,573 | 25,000 | 1,573 |
| 2005-03-02 | 1,546 | 1,569 | 1,546 | 1,561 | 44,600 | 1,561 |
| 2005-03-01 | 1,530 | 1,538 | 1,528 | 1,538 | 16,000 | 1,538 |
| 2005-02-28 | 1,530 | 1,533 | 1,521 | 1,531 | 13,700 | 1,531 |
| 2005-02-25 | 1,505 | 1,533 | 1,505 | 1,521 | 18,600 | 1,521 |
| 2005-02-24 | 1,508 | 1,512 | 1,502 | 1,504 | 7,800 | 1,504 |
| 2005-02-23 | 1,497 | 1,511 | 1,480 | 1,508 | 17,900 | 1,508 |
| 2005-02-22 | 1,508 | 1,520 | 1,504 | 1,505 | 18,500 | 1,505 |
| 2005-02-21 | 1,516 | 1,535 | 1,501 | 1,503 | 33,600 | 1,503 |
| 2005-02-18 | 1,511 | 1,535 | 1,488 | 1,521 | 25,400 | 1,521 |
| 2005-02-17 | 1,499 | 1,527 | 1,490 | 1,511 | 24,300 | 1,511 |
| 2005-02-16 | 1,502 | 1,505 | 1,487 | 1,487 | 28,500 | 1,487 |
| 2005-02-15 | 1,503 | 1,510 | 1,496 | 1,502 | 17,600 | 1,502 |
| 2005-02-14 | 1,501 | 1,509 | 1,495 | 1,503 | 38,500 | 1,503 |
| 2005-02-10 | 1,533 | 1,533 | 1,485 | 1,495 | 20,700 | 1,495 |
| 2005-02-09 | 1,540 | 1,540 | 1,507 | 1,512 | 26,600 | 1,512 |
| 2005-02-08 | 1,518 | 1,524 | 1,507 | 1,516 | 40,500 | 1,516 |
| 2005-02-07 | 1,499 | 1,535 | 1,499 | 1,533 | 32,600 | 1,533 |
| 2005-02-04 | 1,513 | 1,539 | 1,498 | 1,509 | 21,500 | 1,509 |
| 2005-02-03 | 1,549 | 1,549 | 1,530 | 1,540 | 26,600 | 1,540 |
| 2005-02-02 | 1,538 | 1,540 | 1,512 | 1,540 | 24,600 | 1,540 |
| 2005-02-01 | 1,540 | 1,540 | 1,511 | 1,525 | 18,300 | 1,525 |
| 2005-01-31 | 1,500 | 1,534 | 1,490 | 1,533 | 44,800 | 1,533 |
| 2005-01-28 | 1,500 | 1,500 | 1,469 | 1,485 | 17,800 | 1,485 |
| 2005-01-27 | 1,500 | 1,503 | 1,481 | 1,490 | 25,800 | 1,490 |
| 2005-01-26 | 1,470 | 1,549 | 1,461 | 1,549 | 51,100 | 1,549 |
| 2005-01-25 | 1,465 | 1,480 | 1,460 | 1,473 | 18,700 | 1,473 |
| 2005-01-24 | 1,460 | 1,479 | 1,450 | 1,463 | 27,300 | 1,463 |
| 2005-01-21 | 1,441 | 1,446 | 1,437 | 1,440 | 14,800 | 1,440 |
| 2005-01-20 | 1,467 | 1,467 | 1,441 | 1,453 | 34,200 | 1,453 |
| 2005-01-19 | 1,480 | 1,480 | 1,458 | 1,461 | 16,700 | 1,461 |
| 2005-01-18 | 1,482 | 1,485 | 1,461 | 1,461 | 26,900 | 1,461 |
| 2005-01-17 | 1,480 | 1,480 | 1,466 | 1,479 | 22,200 | 1,479 |
| 2005-01-14 | 1,423 | 1,479 | 1,423 | 1,460 | 38,000 | 1,460 |
| 2005-01-13 | 1,439 | 1,439 | 1,426 | 1,429 | 14,500 | 1,429 |
| 2005-01-12 | 1,450 | 1,459 | 1,430 | 1,439 | 26,900 | 1,439 |
| 2005-01-11 | 1,425 | 1,455 | 1,425 | 1,447 | 16,200 | 1,447 |
| 2005-01-07 | 1,441 | 1,442 | 1,425 | 1,430 | 25,900 | 1,430 |
| 2005-01-06 | 1,440 | 1,448 | 1,435 | 1,441 | 13,600 | 1,441 |
| 2005-01-05 | 1,450 | 1,460 | 1,445 | 1,446 | 13,300 | 1,446 |
| 2005-01-04 | 1,451 | 1,460 | 1,448 | 1,460 | 3,800 | 1,460 |
分割・併合履歴 ： [1999-09-27]1株→1.05株 [1999-03-26]1株→1.1株 [1996-03-26]1株→1.1株
