7494 (株)コナカ 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 | 1,928 | 1,928 | 1,897 | 1,916 | 34,700 | 1,741.82 |
| 2005-12-29 | 1,898 | 1,947 | 1,880 | 1,931 | 83,800 | 1,755.45 |
| 2005-12-28 | 1,850 | 1,876 | 1,826 | 1,876 | 48,200 | 1,705.45 |
| 2005-12-27 | 1,880 | 1,887 | 1,851 | 1,863 | 42,600 | 1,693.64 |
| 2005-12-26 | 1,880 | 1,900 | 1,838 | 1,885 | 86,500 | 1,713.64 |
| 2005-12-22 | 1,830 | 1,935 | 1,830 | 1,910 | 194,500 | 1,736.36 |
| 2005-12-21 | 1,788 | 1,823 | 1,783 | 1,800 | 65,200 | 1,636.36 |
| 2005-12-20 | 1,707 | 1,760 | 1,693 | 1,758 | 102,200 | 1,598.18 |
| 2005-12-19 | 1,726 | 1,729 | 1,687 | 1,720 | 74,600 | 1,563.64 |
| 2005-12-16 | 1,729 | 1,735 | 1,691 | 1,725 | 111,500 | 1,568.18 |
| 2005-12-15 | 1,745 | 1,764 | 1,726 | 1,729 | 53,300 | 1,571.82 |
| 2005-12-14 | 1,760 | 1,778 | 1,757 | 1,760 | 53,100 | 1,600 |
| 2005-12-13 | 1,793 | 1,793 | 1,738 | 1,779 | 130,200 | 1,617.27 |
| 2005-12-12 | 1,812 | 1,847 | 1,801 | 1,814 | 59,500 | 1,649.09 |
| 2005-12-09 | 1,781 | 1,823 | 1,765 | 1,793 | 92,900 | 1,630 |
| 2005-12-08 | 1,820 | 1,850 | 1,812 | 1,839 | 80,400 | 1,671.82 |
| 2005-12-07 | 1,838 | 1,874 | 1,810 | 1,850 | 169,100 | 1,681.82 |
| 2005-12-06 | 1,766 | 1,940 | 1,766 | 1,808 | 168,000 | 1,643.64 |
| 2005-12-05 | 1,695 | 1,819 | 1,695 | 1,775 | 78,600 | 1,613.64 |
| 2005-12-02 | 1,675 | 1,745 | 1,660 | 1,707 | 106,700 | 1,551.82 |
| 2005-12-01 | 1,642 | 1,675 | 1,630 | 1,670 | 64,700 | 1,518.18 |
| 2005-11-30 | 1,647 | 1,653 | 1,617 | 1,642 | 105,700 | 1,492.73 |
| 2005-11-29 | 1,592 | 1,642 | 1,592 | 1,627 | 39,500 | 1,479.09 |
| 2005-11-28 | 1,612 | 1,624 | 1,598 | 1,613 | 22,800 | 1,466.36 |
| 2005-11-25 | 1,630 | 1,636 | 1,588 | 1,611 | 64,800 | 1,464.55 |
| 2005-11-24 | 1,632 | 1,652 | 1,613 | 1,630 | 79,600 | 1,481.82 |
| 2005-11-22 | 1,632 | 1,638 | 1,600 | 1,632 | 84,700 | 1,483.64 |
| 2005-11-21 | 1,650 | 1,650 | 1,632 | 1,637 | 68,700 | 1,488.18 |
| 2005-11-18 | 1,609 | 1,665 | 1,602 | 1,661 | 72,000 | 1,510 |
| 2005-11-17 | 1,600 | 1,631 | 1,600 | 1,616 | 131,100 | 1,469.09 |
| 2005-11-16 | 1,666 | 1,666 | 1,551 | 1,600 | 204,800 | 1,454.55 |
| 2005-11-15 | 1,651 | 1,713 | 1,651 | 1,678 | 61,100 | 1,525.45 |
| 2005-11-14 | 1,713 | 1,713 | 1,651 | 1,660 | 51,300 | 1,509.09 |
| 2005-11-11 | 1,700 | 1,722 | 1,680 | 1,696 | 57,600 | 1,541.82 |
| 2005-11-10 | 1,664 | 1,683 | 1,640 | 1,672 | 37,700 | 1,520 |
| 2005-11-09 | 1,690 | 1,695 | 1,665 | 1,665 | 24,400 | 1,513.64 |
| 2005-11-08 | 1,695 | 1,698 | 1,682 | 1,684 | 33,100 | 1,530.91 |
| 2005-11-07 | 1,700 | 1,709 | 1,672 | 1,694 | 58,400 | 1,540 |
| 2005-11-04 | 1,640 | 1,673 | 1,640 | 1,672 | 77,200 | 1,520 |
| 2005-11-02 | 1,665 | 1,665 | 1,615 | 1,640 | 23,300 | 1,490.91 |
| 2005-11-01 | 1,645 | 1,674 | 1,632 | 1,671 | 24,900 | 1,519.09 |
| 2005-10-31 | 1,577 | 1,645 | 1,577 | 1,622 | 65,600 | 1,474.55 |
| 2005-10-28 | 1,550 | 1,575 | 1,540 | 1,557 | 45,100 | 1,415.45 |
| 2005-10-27 | 1,534 | 1,565 | 1,525 | 1,543 | 33,800 | 1,402.73 |
| 2005-10-26 | 1,518 | 1,544 | 1,518 | 1,527 | 41,100 | 1,388.18 |
| 2005-10-25 | 1,527 | 1,551 | 1,503 | 1,515 | 74,700 | 1,377.27 |
| 2005-10-24 | 1,543 | 1,545 | 1,520 | 1,521 | 9,500 | 1,382.73 |
| 2005-10-21 | 1,554 | 1,554 | 1,505 | 1,539 | 24,700 | 1,399.09 |
| 2005-10-20 | 1,571 | 1,578 | 1,532 | 1,556 | 26,700 | 1,414.55 |
| 2005-10-19 | 1,577 | 1,581 | 1,557 | 1,562 | 33,600 | 1,420 |
| 2005-10-18 | 1,596 | 1,603 | 1,581 | 1,585 | 32,300 | 1,440.91 |
| 2005-10-17 | 1,608 | 1,627 | 1,575 | 1,598 | 29,200 | 1,452.73 |
| 2005-10-14 | 1,600 | 1,608 | 1,572 | 1,594 | 27,500 | 1,449.09 |
| 2005-10-13 | 1,611 | 1,636 | 1,592 | 1,605 | 59,100 | 1,459.09 |
| 2005-10-12 | 1,621 | 1,670 | 1,607 | 1,610 | 55,600 | 1,463.64 |
| 2005-10-11 | 1,593 | 1,606 | 1,560 | 1,596 | 32,800 | 1,450.91 |
| 2005-10-07 | 1,565 | 1,575 | 1,552 | 1,563 | 20,000 | 1,420.91 |
| 2005-10-06 | 1,600 | 1,601 | 1,565 | 1,565 | 40,600 | 1,422.73 |
| 2005-10-05 | 1,592 | 1,627 | 1,565 | 1,600 | 95,300 | 1,454.55 |
| 2005-10-04 | 1,660 | 1,664 | 1,624 | 1,652 | 24,600 | 1,501.82 |
| 2005-10-03 | 1,670 | 1,678 | 1,646 | 1,665 | 25,100 | 1,513.64 |
| 2005-09-30 | 1,724 | 1,725 | 1,670 | 1,686 | 36,500 | 1,532.73 |
| 2005-09-29 | 1,665 | 1,719 | 1,665 | 1,699 | 87,600 | 1,544.55 |
| 2005-09-28 | 1,644 | 1,662 | 1,609 | 1,650 | 31,800 | 1,500 |
| 2005-09-27 | 1,630 | 1,664 | 1,608 | 1,649 | 31,800 | 1,499.09 |
| 2005-09-26 | 1,622 | 1,670 | 1,616 | 1,643 | 64,600 | 1,493.64 |
| 2005-09-22 | 1,603 | 1,606 | 1,582 | 1,596 | 14,100 | 1,450.91 |
| 2005-09-21 | 1,589 | 1,607 | 1,577 | 1,602 | 38,000 | 1,456.36 |
| 2005-09-20 | 1,589 | 1,599 | 1,585 | 1,588 | 23,000 | 1,443.64 |
| 2005-09-16 | 1,589 | 1,602 | 1,582 | 1,585 | 50,600 | 1,440.91 |
| 2005-09-15 | 1,542 | 1,586 | 1,525 | 1,586 | 55,500 | 1,441.82 |
| 2005-09-14 | 1,568 | 1,580 | 1,542 | 1,542 | 33,100 | 1,401.82 |
| 2005-09-13 | 1,588 | 1,593 | 1,552 | 1,567 | 41,900 | 1,424.55 |
| 2005-09-12 | 1,569 | 1,592 | 1,569 | 1,583 | 46,900 | 1,439.09 |
| 2005-09-09 | 1,565 | 1,565 | 1,540 | 1,561 | 69,200 | 1,419.09 |
| 2005-09-08 | 1,570 | 1,579 | 1,565 | 1,569 | 21,300 | 1,426.36 |
| 2005-09-07 | 1,600 | 1,600 | 1,564 | 1,583 | 24,600 | 1,439.09 |
| 2005-09-06 | 1,605 | 1,607 | 1,576 | 1,576 | 23,800 | 1,432.73 |
| 2005-09-05 | 1,580 | 1,620 | 1,570 | 1,604 | 105,000 | 1,458.18 |
| 2005-09-02 | 1,606 | 1,633 | 1,605 | 1,610 | 22,300 | 1,463.64 |
| 2005-09-01 | 1,605 | 1,626 | 1,600 | 1,601 | 24,000 | 1,455.45 |
| 2005-08-31 | 1,597 | 1,609 | 1,577 | 1,600 | 29,800 | 1,454.55 |
| 2005-08-30 | 1,596 | 1,609 | 1,589 | 1,597 | 38,500 | 1,451.82 |
| 2005-08-29 | 1,603 | 1,603 | 1,585 | 1,596 | 29,900 | 1,450.91 |
| 2005-08-26 | 1,598 | 1,614 | 1,588 | 1,588 | 71,700 | 1,443.64 |
| 2005-08-25 | 1,571 | 1,595 | 1,552 | 1,586 | 40,100 | 1,441.82 |
| 2005-08-24 | 1,585 | 1,596 | 1,570 | 1,584 | 43,400 | 1,440 |
| 2005-08-23 | 1,559 | 1,588 | 1,558 | 1,578 | 45,800 | 1,434.55 |
| 2005-08-22 | 1,532 | 1,579 | 1,530 | 1,558 | 53,200 | 1,416.36 |
| 2005-08-19 | 1,534 | 1,546 | 1,530 | 1,533 | 24,500 | 1,393.64 |
| 2005-08-18 | 1,542 | 1,545 | 1,524 | 1,534 | 26,700 | 1,394.55 |
| 2005-08-17 | 1,560 | 1,565 | 1,542 | 1,545 | 26,500 | 1,404.55 |
| 2005-08-16 | 1,520 | 1,570 | 1,520 | 1,559 | 35,700 | 1,417.27 |
| 2005-08-15 | 1,555 | 1,578 | 1,551 | 1,556 | 87,500 | 1,414.55 |
| 2005-08-12 | 1,545 | 1,574 | 1,540 | 1,560 | 66,200 | 1,418.18 |
| 2005-08-11 | 1,522 | 1,550 | 1,511 | 1,535 | 68,300 | 1,395.45 |
| 2005-08-10 | 1,505 | 1,515 | 1,503 | 1,510 | 57,800 | 1,372.73 |
| 2005-08-09 | 1,495 | 1,516 | 1,492 | 1,503 | 48,500 | 1,366.36 |
| 2005-08-08 | 1,482 | 1,495 | 1,475 | 1,493 | 75,700 | 1,357.27 |
| 2005-08-05 | 1,457 | 1,483 | 1,455 | 1,481 | 72,300 | 1,346.36 |
| 2005-08-04 | 1,436 | 1,475 | 1,436 | 1,453 | 61,900 | 1,320.91 |
| 2005-08-03 | 1,451 | 1,465 | 1,436 | 1,441 | 42,900 | 1,310 |
| 2005-08-02 | 1,455 | 1,485 | 1,455 | 1,460 | 36,900 | 1,327.27 |
| 2005-08-01 | 1,459 | 1,460 | 1,411 | 1,450 | 32,000 | 1,318.18 |
| 2005-07-29 | 1,453 | 1,475 | 1,450 | 1,452 | 44,000 | 1,320 |
| 2005-07-28 | 1,445 | 1,452 | 1,424 | 1,452 | 56,900 | 1,320 |
| 2005-07-27 | 1,422 | 1,440 | 1,412 | 1,430 | 39,700 | 1,300 |
| 2005-07-26 | 1,410 | 1,423 | 1,406 | 1,420 | 23,300 | 1,290.91 |
| 2005-07-25 | 1,410 | 1,420 | 1,402 | 1,408 | 22,300 | 1,280 |
| 2005-07-22 | 1,400 | 1,414 | 1,393 | 1,405 | 43,300 | 1,277.27 |
| 2005-07-21 | 1,398 | 1,406 | 1,398 | 1,400 | 17,400 | 1,272.73 |
| 2005-07-20 | 1,395 | 1,403 | 1,390 | 1,393 | 23,900 | 1,266.36 |
| 2005-07-19 | 1,393 | 1,404 | 1,388 | 1,399 | 14,100 | 1,271.82 |
| 2005-07-15 | 1,405 | 1,405 | 1,391 | 1,392 | 23,300 | 1,265.45 |
| 2005-07-14 | 1,410 | 1,419 | 1,389 | 1,390 | 32,300 | 1,263.64 |
| 2005-07-13 | 1,417 | 1,420 | 1,405 | 1,411 | 37,600 | 1,282.73 |
| 2005-07-12 | 1,423 | 1,435 | 1,414 | 1,416 | 29,900 | 1,287.27 |
| 2005-07-11 | 1,424 | 1,434 | 1,421 | 1,421 | 31,500 | 1,291.82 |
| 2005-07-08 | 1,425 | 1,438 | 1,423 | 1,424 | 31,600 | 1,294.55 |
| 2005-07-07 | 1,429 | 1,440 | 1,421 | 1,425 | 21,700 | 1,295.45 |
| 2005-07-06 | 1,461 | 1,465 | 1,428 | 1,429 | 52,700 | 1,299.09 |
| 2005-07-05 | 1,455 | 1,469 | 1,405 | 1,430 | 113,500 | 1,300 |
| 2005-07-04 | 1,424 | 1,446 | 1,401 | 1,446 | 65,000 | 1,314.55 |
| 2005-07-01 | 1,418 | 1,418 | 1,388 | 1,402 | 45,000 | 1,274.55 |
| 2005-06-30 | 1,395 | 1,422 | 1,386 | 1,398 | 50,800 | 1,270.91 |
| 2005-06-29 | 1,392 | 1,392 | 1,382 | 1,384 | 21,000 | 1,258.18 |
| 2005-06-28 | 1,378 | 1,389 | 1,373 | 1,389 | 22,200 | 1,262.73 |
| 2005-06-27 | 1,362 | 1,377 | 1,351 | 1,373 | 22,700 | 1,248.18 |
| 2005-06-24 | 1,350 | 1,370 | 1,341 | 1,367 | 44,700 | 1,242.73 |
| 2005-06-23 | 1,376 | 1,385 | 1,350 | 1,361 | 42,900 | 1,237.27 |
| 2005-06-22 | 1,394 | 1,395 | 1,364 | 1,381 | 40,200 | 1,255.45 |
| 2005-06-21 | 1,389 | 1,401 | 1,383 | 1,394 | 17,600 | 1,267.27 |
| 2005-06-20 | 1,415 | 1,415 | 1,391 | 1,394 | 23,400 | 1,267.27 |
| 2005-06-17 | 1,380 | 1,410 | 1,380 | 1,410 | 30,400 | 1,281.82 |
| 2005-06-16 | 1,380 | 1,387 | 1,377 | 1,381 | 22,900 | 1,255.45 |
| 2005-06-15 | 1,384 | 1,400 | 1,375 | 1,385 | 48,200 | 1,259.09 |
| 2005-06-14 | 1,413 | 1,413 | 1,355 | 1,366 | 66,700 | 1,241.82 |
| 2005-06-13 | 1,415 | 1,430 | 1,408 | 1,414 | 25,200 | 1,285.45 |
| 2005-06-10 | 1,390 | 1,417 | 1,390 | 1,408 | 37,600 | 1,280 |
| 2005-06-09 | 1,366 | 1,397 | 1,366 | 1,385 | 63,500 | 1,259.09 |
| 2005-06-08 | 1,357 | 1,390 | 1,352 | 1,360 | 36,000 | 1,236.36 |
| 2005-06-07 | 1,381 | 1,382 | 1,351 | 1,353 | 26,200 | 1,230 |
| 2005-06-06 | 1,385 | 1,393 | 1,361 | 1,384 | 47,500 | 1,258.18 |
| 2005-06-03 | 1,349 | 1,392 | 1,341 | 1,384 | 64,900 | 1,258.18 |
| 2005-06-02 | 1,350 | 1,380 | 1,345 | 1,346 | 38,900 | 1,223.64 |
| 2005-06-01 | 1,358 | 1,364 | 1,344 | 1,351 | 23,300 | 1,228.18 |
| 2005-05-31 | 1,377 | 1,377 | 1,335 | 1,365 | 30,200 | 1,240.91 |
| 2005-05-30 | 1,354 | 1,383 | 1,351 | 1,367 | 26,000 | 1,242.73 |
| 2005-05-27 | 1,326 | 1,367 | 1,326 | 1,344 | 24,900 | 1,221.82 |
| 2005-05-26 | 1,333 | 1,344 | 1,297 | 1,307 | 39,300 | 1,188.18 |
| 2005-05-25 | 1,381 | 1,388 | 1,344 | 1,344 | 34,300 | 1,221.82 |
| 2005-05-24 | 1,396 | 1,399 | 1,381 | 1,382 | 30,800 | 1,256.36 |
| 2005-05-23 | 1,381 | 1,413 | 1,375 | 1,392 | 27,000 | 1,265.45 |
| 2005-05-20 | 1,390 | 1,398 | 1,379 | 1,382 | 15,000 | 1,256.36 |
| 2005-05-19 | 1,356 | 1,395 | 1,356 | 1,395 | 28,800 | 1,268.18 |
| 2005-05-18 | 1,376 | 1,388 | 1,354 | 1,355 | 22,400 | 1,231.82 |
| 2005-05-17 | 1,408 | 1,425 | 1,340 | 1,366 | 32,300 | 1,241.82 |
| 2005-05-16 | 1,410 | 1,418 | 1,400 | 1,406 | 27,700 | 1,278.18 |
| 2005-05-13 | 1,425 | 1,462 | 1,410 | 1,410 | 62,700 | 1,281.82 |
| 2005-05-12 | 1,560 | 1,564 | 1,442 | 1,442 | 83,000 | 1,310.91 |
| 2005-05-11 | 1,544 | 1,551 | 1,538 | 1,550 | 19,700 | 1,409.09 |
| 2005-05-10 | 1,555 | 1,558 | 1,542 | 1,554 | 33,200 | 1,412.73 |
| 2005-05-09 | 1,560 | 1,560 | 1,535 | 1,555 | 40,900 | 1,413.64 |
| 2005-05-06 | 1,502 | 1,555 | 1,502 | 1,555 | 43,900 | 1,413.64 |
| 2005-05-02 | 1,539 | 1,548 | 1,516 | 1,538 | 28,100 | 1,398.18 |
| 2005-04-28 | 1,545 | 1,545 | 1,517 | 1,526 | 17,100 | 1,387.27 |
| 2005-04-27 | 1,548 | 1,548 | 1,525 | 1,545 | 34,700 | 1,404.55 |
| 2005-04-26 | 1,550 | 1,565 | 1,541 | 1,555 | 49,000 | 1,413.64 |
| 2005-04-25 | 1,505 | 1,541 | 1,502 | 1,520 | 45,800 | 1,381.82 |
| 2005-04-22 | 1,478 | 1,499 | 1,465 | 1,499 | 45,400 | 1,362.73 |
| 2005-04-21 | 1,470 | 1,470 | 1,438 | 1,438 | 49,700 | 1,307.27 |
| 2005-04-20 | 1,420 | 1,497 | 1,420 | 1,476 | 47,100 | 1,341.82 |
| 2005-04-19 | 1,410 | 1,432 | 1,408 | 1,418 | 30,300 | 1,289.09 |
| 2005-04-18 | 1,441 | 1,455 | 1,391 | 1,407 | 59,900 | 1,279.09 |
| 2005-04-15 | 1,460 | 1,463 | 1,431 | 1,443 | 56,700 | 1,311.82 |
| 2005-04-14 | 1,475 | 1,475 | 1,451 | 1,460 | 47,200 | 1,327.27 |
| 2005-04-13 | 1,440 | 1,479 | 1,440 | 1,463 | 76,400 | 1,330 |
| 2005-04-12 | 1,440 | 1,467 | 1,434 | 1,438 | 71,000 | 1,307.27 |
| 2005-04-11 | 1,476 | 1,480 | 1,443 | 1,449 | 79,100 | 1,317.27 |
| 2005-04-08 | 1,455 | 1,470 | 1,455 | 1,466 | 60,200 | 1,332.73 |
| 2005-04-07 | 1,447 | 1,461 | 1,447 | 1,451 | 49,600 | 1,319.09 |
| 2005-04-06 | 1,425 | 1,460 | 1,425 | 1,455 | 79,800 | 1,322.73 |
| 2005-04-05 | 1,411 | 1,445 | 1,411 | 1,431 | 81,200 | 1,300.91 |
| 2005-04-04 | 1,427 | 1,440 | 1,426 | 1,431 | 35,800 | 1,300.91 |
| 2005-04-01 | 1,421 | 1,435 | 1,417 | 1,425 | 19,500 | 1,295.45 |
| 2005-03-31 | 1,432 | 1,444 | 1,416 | 1,419 | 36,400 | 1,290 |
| 2005-03-30 | 1,423 | 1,445 | 1,410 | 1,432 | 64,200 | 1,301.82 |
| 2005-03-29 | 1,436 | 1,443 | 1,420 | 1,423 | 112,000 | 1,293.64 |
| 2005-03-28 | 1,390 | 1,431 | 1,390 | 1,423 | 40,400 | 1,293.64 |
| 2005-03-25 | 1,438 | 1,462 | 1,425 | 1,438 | 57,300 | 1,307.27 |
| 2005-03-24 | 1,480 | 1,480 | 1,435 | 1,437 | 76,500 | 1,306.36 |
| 2005-03-23 | 1,503 | 1,513 | 1,459 | 1,479 | 92,100 | 1,344.55 |
| 2005-03-22 | 1,501 | 1,525 | 1,501 | 1,513 | 49,600 | 1,375.45 |
| 2005-03-18 | 1,495 | 1,525 | 1,475 | 1,501 | 54,200 | 1,364.55 |
| 2005-03-17 | 1,474 | 1,490 | 1,474 | 1,481 | 29,400 | 1,346.36 |
| 2005-03-16 | 1,458 | 1,487 | 1,457 | 1,474 | 47,400 | 1,340 |
| 2005-03-15 | 1,470 | 1,479 | 1,438 | 1,449 | 89,600 | 1,317.27 |
| 2005-03-14 | 1,517 | 1,517 | 1,451 | 1,465 | 83,800 | 1,331.82 |
| 2005-03-11 | 1,493 | 1,512 | 1,493 | 1,507 | 127,200 | 1,370 |
| 2005-03-10 | 1,517 | 1,530 | 1,506 | 1,512 | 61,600 | 1,374.55 |
| 2005-03-09 | 1,539 | 1,539 | 1,518 | 1,522 | 65,900 | 1,383.64 |
| 2005-03-08 | 1,556 | 1,556 | 1,530 | 1,544 | 65,500 | 1,403.64 |
| 2005-03-07 | 1,530 | 1,573 | 1,529 | 1,556 | 67,100 | 1,414.55 |
| 2005-03-04 | 1,550 | 1,577 | 1,532 | 1,532 | 47,900 | 1,392.73 |
| 2005-03-03 | 1,530 | 1,551 | 1,530 | 1,551 | 25,100 | 1,410 |
| 2005-03-02 | 1,542 | 1,549 | 1,530 | 1,548 | 33,300 | 1,407.27 |
| 2005-03-01 | 1,550 | 1,551 | 1,531 | 1,551 | 24,600 | 1,410 |
| 2005-02-28 | 1,520 | 1,559 | 1,520 | 1,550 | 32,700 | 1,409.09 |
| 2005-02-25 | 1,528 | 1,534 | 1,511 | 1,518 | 32,100 | 1,380 |
| 2005-02-24 | 1,510 | 1,519 | 1,504 | 1,518 | 27,500 | 1,380 |
| 2005-02-23 | 1,488 | 1,517 | 1,488 | 1,493 | 16,600 | 1,357.27 |
| 2005-02-22 | 1,510 | 1,520 | 1,491 | 1,500 | 28,800 | 1,363.64 |
| 2005-02-21 | 1,527 | 1,530 | 1,510 | 1,513 | 11,500 | 1,375.45 |
| 2005-02-18 | 1,500 | 1,523 | 1,500 | 1,517 | 46,200 | 1,379.09 |
| 2005-02-17 | 1,500 | 1,520 | 1,480 | 1,499 | 38,000 | 1,362.73 |
| 2005-02-16 | 1,510 | 1,519 | 1,490 | 1,495 | 50,900 | 1,359.09 |
| 2005-02-15 | 1,500 | 1,525 | 1,500 | 1,517 | 35,300 | 1,379.09 |
| 2005-02-14 | 1,521 | 1,530 | 1,501 | 1,501 | 37,200 | 1,364.55 |
| 2005-02-10 | 1,537 | 1,614 | 1,520 | 1,529 | 53,600 | 1,390 |
| 2005-02-09 | 1,560 | 1,561 | 1,531 | 1,538 | 47,300 | 1,398.18 |
| 2005-02-08 | 1,590 | 1,590 | 1,557 | 1,565 | 38,100 | 1,422.73 |
| 2005-02-07 | 1,558 | 1,599 | 1,558 | 1,590 | 79,500 | 1,445.45 |
| 2005-02-04 | 1,554 | 1,611 | 1,531 | 1,588 | 131,900 | 1,443.64 |
| 2005-02-03 | 1,591 | 1,615 | 1,572 | 1,584 | 109,400 | 1,440 |
| 2005-02-02 | 1,597 | 1,630 | 1,547 | 1,621 | 181,300 | 1,473.64 |
| 2005-02-01 | 1,570 | 1,670 | 1,540 | 1,547 | 117,400 | 1,406.36 |
| 2005-01-31 | 1,514 | 1,592 | 1,505 | 1,545 | 143,900 | 1,404.55 |
| 2005-01-28 | 1,529 | 1,529 | 1,490 | 1,513 | 88,400 | 1,375.45 |
| 2005-01-27 | 1,510 | 1,530 | 1,510 | 1,530 | 101,100 | 1,390.91 |
| 2005-01-26 | 1,529 | 1,530 | 1,510 | 1,525 | 43,600 | 1,386.36 |
| 2005-01-25 | 1,530 | 1,530 | 1,499 | 1,530 | 51,600 | 1,390.91 |
| 2005-01-24 | 1,548 | 1,550 | 1,520 | 1,550 | 53,000 | 1,409.09 |
| 2005-01-21 | 1,492 | 1,550 | 1,480 | 1,550 | 71,000 | 1,409.09 |
| 2005-01-20 | 1,528 | 1,550 | 1,514 | 1,522 | 34,700 | 1,383.64 |
| 2005-01-19 | 1,558 | 1,558 | 1,542 | 1,553 | 24,200 | 1,411.82 |
| 2005-01-18 | 1,560 | 1,560 | 1,540 | 1,546 | 18,500 | 1,405.45 |
| 2005-01-17 | 1,554 | 1,570 | 1,551 | 1,560 | 38,800 | 1,418.18 |
| 2005-01-14 | 1,547 | 1,563 | 1,520 | 1,555 | 40,300 | 1,413.64 |
| 2005-01-13 | 1,559 | 1,560 | 1,506 | 1,547 | 60,000 | 1,406.36 |
| 2005-01-12 | 1,563 | 1,563 | 1,550 | 1,550 | 64,900 | 1,409.09 |
| 2005-01-11 | 1,560 | 1,565 | 1,531 | 1,559 | 87,800 | 1,417.27 |
| 2005-01-07 | 1,560 | 1,565 | 1,528 | 1,553 | 57,700 | 1,411.82 |
| 2005-01-06 | 1,545 | 1,564 | 1,539 | 1,556 | 51,000 | 1,414.55 |
| 2005-01-05 | 1,575 | 1,575 | 1,521 | 1,560 | 99,700 | 1,418.18 |
| 2005-01-04 | 1,524 | 1,550 | 1,520 | 1,547 | 22,600 | 1,406.36 |
分割・併合履歴 ： [2006-08-28]1株→1.1株 [2003-09-25]1株→1.1株 [1998-09-25]1株→1.1株 [1997-09-25]1株→1.1株 [1996-09-25]1株→1.1株
