7508 (株)G-7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 | 1,972 | 1,986 | 1,955 | 1,960 | 47,800 | 245 |
| 2005-12-29 | 1,867 | 1,935 | 1,861 | 1,926 | 63,000 | 240.75 |
| 2005-12-28 | 1,852 | 1,861 | 1,843 | 1,861 | 25,800 | 232.63 |
| 2005-12-27 | 1,844 | 1,854 | 1,842 | 1,850 | 23,600 | 231.25 |
| 2005-12-26 | 1,847 | 1,850 | 1,843 | 1,844 | 54,600 | 230.50 |
| 2005-12-22 | 1,856 | 1,858 | 1,842 | 1,845 | 34,800 | 230.63 |
| 2005-12-21 | 1,859 | 1,861 | 1,842 | 1,845 | 26,900 | 230.63 |
| 2005-12-20 | 1,861 | 1,867 | 1,844 | 1,851 | 45,200 | 231.38 |
| 2005-12-19 | 1,850 | 1,864 | 1,840 | 1,857 | 40,600 | 232.13 |
| 2005-12-16 | 1,823 | 1,838 | 1,816 | 1,825 | 26,900 | 228.13 |
| 2005-12-15 | 1,847 | 1,849 | 1,823 | 1,823 | 28,900 | 227.88 |
| 2005-12-14 | 1,842 | 1,859 | 1,830 | 1,831 | 41,900 | 228.88 |
| 2005-12-13 | 1,849 | 1,860 | 1,836 | 1,840 | 39,900 | 230 |
| 2005-12-12 | 1,840 | 1,850 | 1,837 | 1,840 | 30,300 | 230 |
| 2005-12-09 | 1,835 | 1,845 | 1,815 | 1,834 | 32,400 | 229.25 |
| 2005-12-08 | 1,846 | 1,848 | 1,802 | 1,837 | 24,000 | 229.63 |
| 2005-12-07 | 1,879 | 1,879 | 1,841 | 1,845 | 34,900 | 230.63 |
| 2005-12-06 | 1,891 | 1,891 | 1,841 | 1,854 | 59,500 | 231.75 |
| 2005-12-05 | 1,826 | 1,882 | 1,826 | 1,876 | 72,900 | 234.50 |
| 2005-12-02 | 1,801 | 1,841 | 1,801 | 1,820 | 56,500 | 227.50 |
| 2005-12-01 | 1,810 | 1,825 | 1,784 | 1,795 | 53,100 | 224.38 |
| 2005-11-30 | 1,886 | 1,887 | 1,822 | 1,827 | 29,100 | 228.38 |
| 2005-11-29 | 1,881 | 1,929 | 1,881 | 1,895 | 23,400 | 236.88 |
| 2005-11-28 | 1,935 | 1,936 | 1,872 | 1,881 | 39,200 | 235.13 |
| 2005-11-25 | 1,968 | 1,969 | 1,924 | 1,938 | 18,600 | 242.25 |
| 2005-11-24 | 2,030 | 2,030 | 1,961 | 1,966 | 14,300 | 245.75 |
| 2005-11-22 | 1,969 | 2,030 | 1,965 | 1,995 | 23,000 | 249.38 |
| 2005-11-21 | 1,980 | 2,000 | 1,960 | 1,961 | 19,600 | 245.13 |
| 2005-11-18 | 2,000 | 2,035 | 1,970 | 1,977 | 21,700 | 247.13 |
| 2005-11-17 | 2,010 | 2,010 | 1,981 | 2,000 | 10,900 | 250 |
| 2005-11-16 | 2,010 | 2,020 | 1,980 | 2,015 | 15,300 | 251.88 |
| 2005-11-15 | 2,090 | 2,090 | 2,025 | 2,030 | 11,700 | 253.75 |
| 2005-11-14 | 2,150 | 2,180 | 2,120 | 2,125 | 16,100 | 265.63 |
| 2005-11-11 | 2,060 | 2,135 | 2,060 | 2,130 | 13,800 | 266.25 |
| 2005-11-10 | 2,110 | 2,110 | 2,075 | 2,100 | 7,000 | 262.50 |
| 2005-11-09 | 2,090 | 2,130 | 2,080 | 2,080 | 10,800 | 260 |
| 2005-11-08 | 2,140 | 2,140 | 2,080 | 2,090 | 7,400 | 261.25 |
| 2005-11-07 | 2,065 | 2,135 | 2,060 | 2,135 | 19,100 | 266.88 |
| 2005-11-04 | 2,075 | 2,120 | 2,050 | 2,055 | 25,100 | 256.88 |
| 2005-11-02 | 2,135 | 2,135 | 2,045 | 2,050 | 23,900 | 256.25 |
| 2005-11-01 | 2,155 | 2,175 | 2,135 | 2,140 | 5,800 | 267.50 |
| 2005-10-31 | 2,250 | 2,250 | 2,120 | 2,135 | 20,800 | 266.88 |
| 2005-10-28 | 2,110 | 2,200 | 2,100 | 2,120 | 17,800 | 265 |
| 2005-10-27 | 2,125 | 2,155 | 2,075 | 2,090 | 28,700 | 261.25 |
| 2005-10-26 | 2,195 | 2,200 | 2,130 | 2,165 | 21,300 | 270.63 |
| 2005-10-25 | 2,020 | 2,200 | 2,015 | 2,195 | 12,900 | 274.38 |
| 2005-10-24 | 2,020 | 2,055 | 2,015 | 2,030 | 3,500 | 253.75 |
| 2005-10-21 | 2,150 | 2,150 | 1,996 | 2,060 | 9,600 | 257.50 |
| 2005-10-20 | 2,070 | 2,100 | 2,035 | 2,100 | 3,800 | 262.50 |
| 2005-10-19 | 2,050 | 2,095 | 2,045 | 2,070 | 4,800 | 258.75 |
| 2005-10-18 | 2,110 | 2,115 | 2,055 | 2,115 | 10,100 | 264.38 |
| 2005-10-17 | 2,175 | 2,175 | 2,130 | 2,140 | 8,000 | 267.50 |
| 2005-10-14 | 2,155 | 2,200 | 2,110 | 2,175 | 15,600 | 271.88 |
| 2005-10-13 | 2,130 | 2,170 | 2,130 | 2,155 | 5,400 | 269.38 |
| 2005-10-12 | 2,105 | 2,200 | 2,105 | 2,185 | 19,500 | 273.13 |
| 2005-10-11 | 2,000 | 2,145 | 1,990 | 2,145 | 11,900 | 268.13 |
| 2005-10-07 | 2,025 | 2,025 | 1,940 | 2,010 | 18,600 | 251.25 |
| 2005-10-06 | 2,080 | 2,135 | 2,005 | 2,035 | 23,600 | 254.38 |
| 2005-10-05 | 2,220 | 2,220 | 2,160 | 2,160 | 26,100 | 270 |
| 2005-10-04 | 2,310 | 2,315 | 2,220 | 2,260 | 23,300 | 282.50 |
| 2005-10-03 | 2,405 | 2,405 | 2,325 | 2,375 | 26,000 | 296.88 |
| 2005-09-30 | 2,300 | 2,405 | 2,060 | 2,405 | 117,800 | 300.63 |
| 2005-09-29 | 2,020 | 2,300 | 2,020 | 2,300 | 139,200 | 287.50 |
| 2005-09-28 | 1,889 | 2,140 | 1,848 | 2,100 | 62,900 | 262.50 |
| 2005-09-27 | 1,898 | 1,898 | 1,841 | 1,894 | 9,200 | 236.75 |
| 2005-09-26 | 1,813 | 1,980 | 1,811 | 1,910 | 40,800 | 238.75 |
| 2005-09-22 | 1,794 | 1,808 | 1,771 | 1,808 | 41,800 | 226 |
| 2005-09-21 | 1,798 | 1,798 | 1,752 | 1,795 | 18,600 | 224.38 |
| 2005-09-20 | 1,755 | 1,800 | 1,623 | 1,799 | 43,200 | 224.88 |
| 2005-09-16 | 1,775 | 1,784 | 1,754 | 1,755 | 19,200 | 219.38 |
| 2005-09-15 | 1,740 | 1,804 | 1,735 | 1,790 | 58,900 | 223.75 |
| 2005-09-14 | 1,587 | 1,780 | 1,584 | 1,730 | 52,400 | 216.25 |
| 2005-09-13 | 1,560 | 1,580 | 1,560 | 1,570 | 10,300 | 196.25 |
| 2005-09-12 | 1,568 | 1,580 | 1,560 | 1,564 | 24,800 | 195.50 |
| 2005-09-09 | 1,561 | 1,575 | 1,561 | 1,564 | 7,000 | 195.50 |
| 2005-09-08 | 1,552 | 1,564 | 1,551 | 1,559 | 4,800 | 194.88 |
| 2005-09-07 | 1,580 | 1,580 | 1,557 | 1,557 | 6,100 | 194.63 |
| 2005-09-06 | 1,560 | 1,579 | 1,543 | 1,555 | 31,200 | 194.38 |
| 2005-09-05 | 1,565 | 1,566 | 1,556 | 1,556 | 25,300 | 194.50 |
| 2005-09-02 | 1,570 | 1,570 | 1,531 | 1,560 | 32,000 | 195 |
| 2005-09-01 | 1,574 | 1,580 | 1,555 | 1,571 | 20,200 | 196.38 |
| 2005-08-31 | 1,569 | 1,575 | 1,560 | 1,560 | 13,800 | 195 |
| 2005-08-30 | 1,580 | 1,595 | 1,570 | 1,581 | 20,800 | 197.63 |
| 2005-08-29 | 1,585 | 1,594 | 1,545 | 1,580 | 14,700 | 197.50 |
| 2005-08-26 | 1,580 | 1,600 | 1,580 | 1,591 | 18,100 | 198.88 |
| 2005-08-25 | 1,575 | 1,600 | 1,544 | 1,580 | 42,800 | 197.50 |
| 2005-08-24 | 1,670 | 1,685 | 1,540 | 1,635 | 69,100 | 204.38 |
| 2005-08-23 | 1,624 | 1,688 | 1,622 | 1,669 | 105,900 | 208.63 |
| 2005-08-22 | 1,550 | 1,640 | 1,530 | 1,608 | 158,600 | 201 |
| 2005-08-19 | 1,529 | 1,540 | 1,516 | 1,530 | 85,700 | 191.25 |
| 2005-08-18 | 1,461 | 1,497 | 1,459 | 1,497 | 56,800 | 187.13 |
| 2005-08-17 | 1,438 | 1,470 | 1,420 | 1,455 | 40,400 | 181.88 |
| 2005-08-16 | 1,413 | 1,448 | 1,413 | 1,428 | 55,100 | 178.50 |
| 2005-08-15 | 1,389 | 1,400 | 1,371 | 1,400 | 17,800 | 175 |
| 2005-08-12 | 1,398 | 1,399 | 1,384 | 1,398 | 5,400 | 174.75 |
| 2005-08-11 | 1,387 | 1,397 | 1,380 | 1,397 | 10,600 | 174.63 |
| 2005-08-10 | 1,399 | 1,399 | 1,383 | 1,383 | 6,800 | 172.88 |
| 2005-08-09 | 1,365 | 1,379 | 1,365 | 1,379 | 10,300 | 172.38 |
| 2005-08-08 | 1,350 | 1,360 | 1,300 | 1,360 | 16,800 | 170 |
| 2005-08-05 | 1,360 | 1,383 | 1,360 | 1,360 | 10,800 | 170 |
| 2005-08-04 | 1,371 | 1,389 | 1,339 | 1,389 | 27,300 | 173.63 |
| 2005-08-03 | 1,411 | 1,420 | 1,372 | 1,420 | 10,500 | 177.50 |
| 2005-08-02 | 1,417 | 1,424 | 1,408 | 1,410 | 20,500 | 176.25 |
| 2005-08-01 | 1,418 | 1,426 | 1,412 | 1,418 | 19,600 | 177.25 |
| 2005-07-29 | 1,400 | 1,419 | 1,390 | 1,419 | 24,100 | 177.38 |
| 2005-07-28 | 1,365 | 1,392 | 1,363 | 1,392 | 21,400 | 174 |
| 2005-07-27 | 1,341 | 1,363 | 1,341 | 1,363 | 14,200 | 170.38 |
| 2005-07-26 | 1,367 | 1,368 | 1,330 | 1,341 | 29,200 | 167.63 |
| 2005-07-25 | 1,369 | 1,369 | 1,360 | 1,367 | 19,800 | 170.88 |
| 2005-07-22 | 1,366 | 1,374 | 1,362 | 1,373 | 11,800 | 171.63 |
| 2005-07-21 | 1,364 | 1,380 | 1,360 | 1,374 | 15,300 | 171.75 |
| 2005-07-20 | 1,373 | 1,375 | 1,355 | 1,360 | 14,700 | 170 |
| 2005-07-19 | 1,359 | 1,365 | 1,352 | 1,365 | 10,800 | 170.63 |
| 2005-07-15 | 1,374 | 1,378 | 1,352 | 1,352 | 13,500 | 169 |
| 2005-07-14 | 1,363 | 1,372 | 1,363 | 1,371 | 5,800 | 171.38 |
| 2005-07-13 | 1,363 | 1,367 | 1,359 | 1,366 | 11,900 | 170.75 |
| 2005-07-12 | 1,389 | 1,389 | 1,366 | 1,373 | 16,500 | 171.63 |
| 2005-07-11 | 1,391 | 1,400 | 1,383 | 1,390 | 6,900 | 173.75 |
| 2005-07-08 | 1,384 | 1,401 | 1,384 | 1,391 | 12,700 | 173.88 |
| 2005-07-07 | 1,407 | 1,410 | 1,400 | 1,404 | 11,200 | 175.50 |
| 2005-07-06 | 1,403 | 1,408 | 1,390 | 1,400 | 20,600 | 175 |
| 2005-07-05 | 1,428 | 1,428 | 1,400 | 1,410 | 18,800 | 176.25 |
| 2005-07-04 | 1,380 | 1,420 | 1,380 | 1,413 | 61,000 | 176.63 |
| 2005-07-01 | 1,356 | 1,385 | 1,346 | 1,376 | 27,800 | 172 |
| 2005-06-30 | 1,379 | 1,379 | 1,360 | 1,361 | 20,800 | 170.13 |
| 2005-06-29 | 1,390 | 1,390 | 1,361 | 1,372 | 15,700 | 171.50 |
| 2005-06-28 | 1,356 | 1,385 | 1,356 | 1,380 | 16,700 | 172.50 |
| 2005-06-27 | 1,342 | 1,360 | 1,342 | 1,359 | 22,000 | 169.88 |
| 2005-06-24 | 1,358 | 1,369 | 1,340 | 1,361 | 17,800 | 170.13 |
| 2005-06-23 | 1,366 | 1,378 | 1,366 | 1,373 | 23,100 | 171.63 |
| 2005-06-22 | 1,355 | 1,365 | 1,345 | 1,362 | 27,900 | 170.25 |
| 2005-06-21 | 1,338 | 1,340 | 1,300 | 1,340 | 22,100 | 167.50 |
| 2005-06-20 | 1,350 | 1,369 | 1,315 | 1,320 | 38,700 | 165 |
| 2005-06-17 | 1,294 | 1,340 | 1,289 | 1,320 | 74,600 | 165 |
| 2005-06-16 | 1,236 | 1,278 | 1,211 | 1,254 | 43,000 | 156.75 |
| 2005-06-15 | 1,191 | 1,240 | 1,175 | 1,200 | 24,500 | 150 |
| 2005-06-14 | 1,210 | 1,210 | 1,193 | 1,193 | 13,000 | 149.13 |
| 2005-06-13 | 1,230 | 1,230 | 1,206 | 1,215 | 24,400 | 151.88 |
| 2005-06-10 | 1,241 | 1,243 | 1,212 | 1,225 | 29,600 | 153.13 |
| 2005-06-09 | 1,271 | 1,299 | 1,255 | 1,256 | 27,900 | 157 |
| 2005-06-08 | 1,311 | 1,314 | 1,266 | 1,270 | 36,800 | 158.75 |
| 2005-06-07 | 1,309 | 1,316 | 1,298 | 1,302 | 8,800 | 162.75 |
| 2005-06-06 | 1,303 | 1,317 | 1,294 | 1,305 | 4,500 | 163.13 |
| 2005-06-03 | 1,324 | 1,324 | 1,301 | 1,310 | 8,600 | 163.75 |
| 2005-06-02 | 1,301 | 1,340 | 1,301 | 1,311 | 22,900 | 163.88 |
| 2005-06-01 | 1,271 | 1,303 | 1,270 | 1,296 | 16,100 | 162 |
| 2005-05-31 | 1,278 | 1,278 | 1,266 | 1,276 | 6,000 | 159.50 |
| 2005-05-30 | 1,273 | 1,280 | 1,271 | 1,275 | 13,100 | 159.38 |
| 2005-05-27 | 1,282 | 1,294 | 1,271 | 1,272 | 26,200 | 159 |
| 2005-05-26 | 1,300 | 1,300 | 1,275 | 1,285 | 40,200 | 160.63 |
| 2005-05-25 | 1,325 | 1,346 | 1,301 | 1,311 | 15,700 | 163.88 |
| 2005-05-24 | 1,325 | 1,325 | 1,280 | 1,325 | 12,800 | 165.63 |
| 2005-05-23 | 1,325 | 1,335 | 1,304 | 1,325 | 20,400 | 165.63 |
| 2005-05-20 | 1,345 | 1,366 | 1,335 | 1,345 | 19,700 | 168.13 |
| 2005-05-19 | 1,340 | 1,370 | 1,309 | 1,345 | 19,600 | 168.13 |
| 2005-05-18 | 1,380 | 1,399 | 1,361 | 1,380 | 16,700 | 172.50 |
| 2005-05-17 | 1,399 | 1,399 | 1,332 | 1,390 | 21,400 | 173.75 |
| 2005-05-16 | 1,374 | 1,410 | 1,373 | 1,383 | 37,500 | 172.88 |
| 2005-05-13 | 1,306 | 1,400 | 1,280 | 1,370 | 50,200 | 171.25 |
| 2005-05-12 | 1,365 | 1,370 | 1,301 | 1,338 | 42,100 | 167.25 |
| 2005-05-11 | 1,402 | 1,410 | 1,385 | 1,388 | 6,200 | 173.50 |
| 2005-05-10 | 1,416 | 1,420 | 1,392 | 1,420 | 10,600 | 177.50 |
| 2005-05-09 | 1,430 | 1,433 | 1,415 | 1,425 | 12,400 | 178.13 |
| 2005-05-06 | 1,390 | 1,435 | 1,390 | 1,435 | 28,800 | 179.38 |
| 2005-05-02 | 1,372 | 1,407 | 1,368 | 1,386 | 8,000 | 173.25 |
| 2005-04-28 | 1,415 | 1,415 | 1,385 | 1,388 | 24,800 | 173.50 |
| 2005-04-27 | 1,366 | 1,460 | 1,320 | 1,370 | 62,700 | 171.25 |
| 2005-04-26 | 1,330 | 1,335 | 1,281 | 1,300 | 42,300 | 162.50 |
| 2005-04-25 | 1,389 | 1,415 | 1,368 | 1,390 | 32,500 | 173.75 |
| 2005-04-22 | 1,345 | 1,359 | 1,310 | 1,320 | 12,100 | 165 |
| 2005-04-21 | 1,280 | 1,310 | 1,250 | 1,310 | 11,200 | 163.75 |
| 2005-04-20 | 1,311 | 1,327 | 1,270 | 1,300 | 21,700 | 162.50 |
| 2005-04-19 | 1,240 | 1,300 | 1,240 | 1,280 | 13,900 | 160 |
| 2005-04-18 | 1,330 | 1,330 | 1,260 | 1,260 | 16,300 | 157.50 |
| 2005-04-15 | 1,363 | 1,380 | 1,351 | 1,353 | 11,800 | 169.13 |
| 2005-04-14 | 1,370 | 1,410 | 1,362 | 1,370 | 26,200 | 171.25 |
| 2005-04-13 | 1,381 | 1,400 | 1,381 | 1,395 | 25,800 | 174.38 |
| 2005-04-12 | 1,411 | 1,411 | 1,370 | 1,370 | 20,900 | 171.25 |
| 2005-04-11 | 1,399 | 1,440 | 1,399 | 1,410 | 27,300 | 176.25 |
| 2005-04-08 | 1,475 | 1,480 | 1,435 | 1,459 | 21,600 | 182.38 |
| 2005-04-07 | 1,440 | 1,490 | 1,435 | 1,475 | 36,000 | 184.38 |
| 2005-04-06 | 1,386 | 1,449 | 1,352 | 1,420 | 18,400 | 177.50 |
| 2005-04-05 | 1,355 | 1,380 | 1,350 | 1,378 | 11,100 | 172.25 |
| 2005-04-04 | 1,385 | 1,410 | 1,360 | 1,365 | 12,600 | 170.63 |
| 2005-04-01 | 1,351 | 1,386 | 1,351 | 1,386 | 28,500 | 173.25 |
| 2005-03-31 | 1,361 | 1,390 | 1,350 | 1,350 | 12,500 | 168.75 |
| 2005-03-30 | 1,390 | 1,400 | 1,340 | 1,352 | 35,400 | 169 |
| 2005-03-29 | 1,507 | 1,507 | 1,410 | 1,450 | 18,000 | 181.25 |
| 2005-03-28 | 1,488 | 1,519 | 1,471 | 1,519 | 14,500 | 189.88 |
| 2005-03-25 | 1,510 | 1,541 | 1,480 | 1,528 | 38,300 | 191 |
| 2005-03-24 | 1,510 | 1,580 | 1,510 | 1,540 | 31,500 | 192.50 |
| 2005-03-23 | 1,540 | 1,550 | 1,510 | 1,530 | 42,700 | 191.25 |
| 2005-03-22 | 1,539 | 1,560 | 1,460 | 1,560 | 154,000 | 195 |
| 2005-03-18 | 1,400 | 1,450 | 1,382 | 1,449 | 94,100 | 181.13 |
| 2005-03-17 | 1,350 | 1,400 | 1,350 | 1,400 | 75,300 | 175 |
| 2005-03-16 | 1,359 | 1,360 | 1,312 | 1,358 | 26,200 | 169.75 |
| 2005-03-15 | 1,349 | 1,400 | 1,335 | 1,359 | 42,100 | 169.88 |
| 2005-03-14 | 1,300 | 1,345 | 1,280 | 1,336 | 68,900 | 167 |
| 2005-03-11 | 1,248 | 1,248 | 1,234 | 1,240 | 13,000 | 155 |
| 2005-03-10 | 1,230 | 1,250 | 1,228 | 1,250 | 9,300 | 156.25 |
| 2005-03-09 | 1,240 | 1,250 | 1,225 | 1,240 | 11,500 | 155 |
| 2005-03-08 | 1,245 | 1,250 | 1,225 | 1,240 | 8,300 | 155 |
| 2005-03-07 | 1,238 | 1,245 | 1,228 | 1,245 | 4,700 | 155.63 |
| 2005-03-04 | 1,259 | 1,259 | 1,226 | 1,248 | 17,300 | 156 |
| 2005-03-03 | 1,279 | 1,279 | 1,250 | 1,250 | 12,700 | 156.25 |
| 2005-03-02 | 1,240 | 1,289 | 1,240 | 1,277 | 52,400 | 159.63 |
| 2005-03-01 | 1,205 | 1,234 | 1,200 | 1,220 | 26,000 | 152.50 |
| 2005-02-28 | 1,202 | 1,220 | 1,197 | 1,205 | 17,800 | 150.63 |
| 2005-02-25 | 1,178 | 1,190 | 1,163 | 1,190 | 16,700 | 148.75 |
| 2005-02-24 | 1,170 | 1,170 | 1,152 | 1,169 | 13,600 | 146.13 |
| 2005-02-23 | 1,141 | 1,155 | 1,141 | 1,150 | 11,900 | 143.75 |
| 2005-02-22 | 1,153 | 1,168 | 1,150 | 1,150 | 21,600 | 143.75 |
| 2005-02-21 | 1,170 | 1,180 | 1,150 | 1,168 | 58,500 | 146 |
| 2005-02-18 | 1,153 | 1,230 | 1,153 | 1,230 | 23,400 | 153.75 |
| 2005-02-17 | 1,166 | 1,166 | 1,145 | 1,156 | 9,000 | 144.50 |
| 2005-02-16 | 1,190 | 1,190 | 1,171 | 1,171 | 14,200 | 146.38 |
| 2005-02-15 | 1,230 | 1,230 | 1,200 | 1,215 | 11,500 | 151.88 |
| 2005-02-14 | 1,245 | 1,245 | 1,227 | 1,237 | 11,100 | 154.63 |
| 2005-02-10 | 1,220 | 1,239 | 1,215 | 1,239 | 12,100 | 154.88 |
| 2005-02-09 | 1,210 | 1,340 | 1,210 | 1,260 | 23,800 | 157.50 |
| 2005-02-08 | 1,200 | 1,208 | 1,187 | 1,208 | 9,200 | 151 |
| 2005-02-07 | 1,210 | 1,219 | 1,195 | 1,200 | 15,200 | 150 |
| 2005-02-04 | 1,200 | 1,214 | 1,181 | 1,210 | 21,900 | 151.25 |
| 2005-02-03 | 1,130 | 1,172 | 1,130 | 1,171 | 17,600 | 146.38 |
| 2005-02-02 | 1,130 | 1,130 | 1,115 | 1,120 | 26,200 | 140 |
| 2005-02-01 | 1,135 | 1,150 | 1,115 | 1,140 | 8,200 | 142.50 |
| 2005-01-31 | 1,187 | 1,187 | 1,141 | 1,165 | 9,100 | 145.63 |
| 2005-01-28 | 1,199 | 1,203 | 1,175 | 1,177 | 10,900 | 147.13 |
| 2005-01-27 | 1,230 | 1,240 | 1,176 | 1,200 | 19,600 | 150 |
| 2005-01-26 | 1,280 | 1,280 | 1,225 | 1,250 | 12,800 | 156.25 |
| 2005-01-25 | 1,275 | 1,290 | 1,260 | 1,280 | 22,400 | 160 |
| 2005-01-24 | 1,260 | 1,290 | 1,221 | 1,270 | 25,900 | 158.75 |
| 2005-01-21 | 1,190 | 1,290 | 1,185 | 1,280 | 50,900 | 160 |
| 2005-01-20 | 1,199 | 1,199 | 1,160 | 1,190 | 24,000 | 148.75 |
| 2005-01-19 | 1,170 | 1,200 | 1,160 | 1,200 | 35,400 | 150 |
| 2005-01-18 | 1,170 | 1,180 | 1,135 | 1,170 | 52,800 | 146.25 |
| 2005-01-17 | 1,065 | 1,180 | 1,060 | 1,180 | 79,600 | 147.50 |
| 2005-01-14 | 1,010 | 1,070 | 1,001 | 1,055 | 28,000 | 131.88 |
| 2005-01-13 | 1,050 | 1,050 | 1,010 | 1,018 | 13,800 | 127.25 |
| 2005-01-12 | 1,010 | 1,035 | 1,010 | 1,035 | 39,600 | 129.38 |
| 2005-01-11 | 953 | 1,000 | 948 | 999 | 28,500 | 124.88 |
| 2005-01-07 | 930 | 948 | 930 | 939 | 14,800 | 117.38 |
| 2005-01-06 | 925 | 930 | 921 | 929 | 10,000 | 116.13 |
| 2005-01-05 | 925 | 928 | 923 | 924 | 6,400 | 115.50 |
| 2005-01-04 | 930 | 930 | 920 | 921 | 4,300 | 115.13 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2019-12-27]1株→2株 [2006-03-28]1株→2株 [1997-03-26]1株→1.1株
