7513 (株)コジマ 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 | 1,293 | 1,294 | 1,283 | 1,289 | 80,400 | 1,289 |
| 2005-12-29 | 1,298 | 1,298 | 1,284 | 1,286 | 132,500 | 1,286 |
| 2005-12-28 | 1,280 | 1,295 | 1,280 | 1,294 | 104,200 | 1,294 |
| 2005-12-27 | 1,289 | 1,290 | 1,280 | 1,280 | 148,300 | 1,280 |
| 2005-12-26 | 1,296 | 1,297 | 1,286 | 1,288 | 97,900 | 1,288 |
| 2005-12-22 | 1,297 | 1,297 | 1,281 | 1,290 | 141,100 | 1,290 |
| 2005-12-21 | 1,300 | 1,300 | 1,282 | 1,289 | 177,800 | 1,289 |
| 2005-12-20 | 1,296 | 1,299 | 1,281 | 1,299 | 134,400 | 1,299 |
| 2005-12-19 | 1,270 | 1,310 | 1,269 | 1,301 | 228,600 | 1,301 |
| 2005-12-16 | 1,270 | 1,280 | 1,255 | 1,259 | 285,700 | 1,259 |
| 2005-12-15 | 1,285 | 1,295 | 1,272 | 1,273 | 209,900 | 1,273 |
| 2005-12-14 | 1,295 | 1,306 | 1,291 | 1,291 | 110,200 | 1,291 |
| 2005-12-13 | 1,315 | 1,315 | 1,290 | 1,295 | 311,100 | 1,295 |
| 2005-12-12 | 1,313 | 1,330 | 1,303 | 1,315 | 281,100 | 1,315 |
| 2005-12-09 | 1,324 | 1,325 | 1,311 | 1,318 | 161,700 | 1,318 |
| 2005-12-08 | 1,313 | 1,330 | 1,285 | 1,324 | 290,800 | 1,324 |
| 2005-12-07 | 1,347 | 1,347 | 1,300 | 1,315 | 226,900 | 1,315 |
| 2005-12-06 | 1,345 | 1,360 | 1,340 | 1,346 | 359,100 | 1,346 |
| 2005-12-05 | 1,327 | 1,346 | 1,316 | 1,339 | 372,900 | 1,339 |
| 2005-12-02 | 1,289 | 1,325 | 1,283 | 1,288 | 308,800 | 1,288 |
| 2005-12-01 | 1,289 | 1,291 | 1,267 | 1,274 | 229,700 | 1,274 |
| 2005-11-30 | 1,287 | 1,289 | 1,277 | 1,285 | 144,000 | 1,285 |
| 2005-11-29 | 1,253 | 1,274 | 1,247 | 1,274 | 242,000 | 1,274 |
| 2005-11-28 | 1,247 | 1,255 | 1,234 | 1,244 | 183,800 | 1,244 |
| 2005-11-25 | 1,233 | 1,247 | 1,224 | 1,231 | 167,300 | 1,231 |
| 2005-11-24 | 1,245 | 1,258 | 1,233 | 1,233 | 141,200 | 1,233 |
| 2005-11-22 | 1,258 | 1,260 | 1,227 | 1,236 | 267,500 | 1,236 |
| 2005-11-21 | 1,260 | 1,266 | 1,255 | 1,258 | 177,600 | 1,258 |
| 2005-11-18 | 1,250 | 1,268 | 1,249 | 1,257 | 245,400 | 1,257 |
| 2005-11-17 | 1,260 | 1,260 | 1,252 | 1,254 | 146,000 | 1,254 |
| 2005-11-16 | 1,273 | 1,273 | 1,255 | 1,258 | 71,900 | 1,258 |
| 2005-11-15 | 1,270 | 1,270 | 1,256 | 1,266 | 156,400 | 1,266 |
| 2005-11-14 | 1,294 | 1,295 | 1,253 | 1,260 | 211,100 | 1,260 |
| 2005-11-11 | 1,293 | 1,296 | 1,280 | 1,290 | 134,900 | 1,290 |
| 2005-11-10 | 1,270 | 1,279 | 1,260 | 1,274 | 200,700 | 1,274 |
| 2005-11-09 | 1,301 | 1,319 | 1,264 | 1,271 | 300,500 | 1,271 |
| 2005-11-08 | 1,356 | 1,360 | 1,320 | 1,331 | 355,500 | 1,331 |
| 2005-11-07 | 1,400 | 1,419 | 1,396 | 1,416 | 231,400 | 1,416 |
| 2005-11-04 | 1,380 | 1,398 | 1,360 | 1,398 | 260,300 | 1,398 |
| 2005-11-02 | 1,400 | 1,404 | 1,334 | 1,342 | 260,800 | 1,342 |
| 2005-11-01 | 1,390 | 1,398 | 1,371 | 1,398 | 174,800 | 1,398 |
| 2005-10-31 | 1,325 | 1,365 | 1,320 | 1,365 | 169,200 | 1,365 |
| 2005-10-28 | 1,322 | 1,322 | 1,305 | 1,316 | 152,200 | 1,316 |
| 2005-10-27 | 1,290 | 1,330 | 1,286 | 1,324 | 206,000 | 1,324 |
| 2005-10-26 | 1,263 | 1,287 | 1,263 | 1,285 | 122,300 | 1,285 |
| 2005-10-25 | 1,239 | 1,271 | 1,239 | 1,263 | 96,300 | 1,263 |
| 2005-10-24 | 1,249 | 1,252 | 1,235 | 1,239 | 103,900 | 1,239 |
| 2005-10-21 | 1,259 | 1,259 | 1,239 | 1,251 | 143,700 | 1,251 |
| 2005-10-20 | 1,270 | 1,275 | 1,255 | 1,273 | 71,100 | 1,273 |
| 2005-10-19 | 1,255 | 1,267 | 1,243 | 1,267 | 92,400 | 1,267 |
| 2005-10-18 | 1,257 | 1,267 | 1,257 | 1,260 | 137,200 | 1,260 |
| 2005-10-17 | 1,256 | 1,258 | 1,240 | 1,255 | 166,800 | 1,255 |
| 2005-10-14 | 1,259 | 1,259 | 1,242 | 1,256 | 139,800 | 1,256 |
| 2005-10-13 | 1,219 | 1,262 | 1,219 | 1,259 | 237,300 | 1,259 |
| 2005-10-12 | 1,230 | 1,235 | 1,212 | 1,220 | 222,900 | 1,220 |
| 2005-10-11 | 1,211 | 1,229 | 1,211 | 1,228 | 292,200 | 1,228 |
| 2005-10-07 | 1,212 | 1,225 | 1,205 | 1,211 | 285,900 | 1,211 |
| 2005-10-06 | 1,222 | 1,235 | 1,200 | 1,211 | 450,800 | 1,211 |
| 2005-10-05 | 1,262 | 1,278 | 1,221 | 1,225 | 410,900 | 1,225 |
| 2005-10-04 | 1,292 | 1,293 | 1,259 | 1,279 | 193,100 | 1,279 |
| 2005-10-03 | 1,285 | 1,288 | 1,248 | 1,266 | 181,000 | 1,266 |
| 2005-09-30 | 1,294 | 1,321 | 1,280 | 1,290 | 182,000 | 1,290 |
| 2005-09-29 | 1,311 | 1,311 | 1,205 | 1,276 | 246,000 | 1,276 |
| 2005-09-28 | 1,353 | 1,353 | 1,311 | 1,326 | 109,200 | 1,326 |
| 2005-09-27 | 1,355 | 1,355 | 1,344 | 1,347 | 142,700 | 1,347 |
| 2005-09-26 | 1,315 | 1,346 | 1,315 | 1,343 | 168,400 | 1,343 |
| 2005-09-22 | 1,322 | 1,324 | 1,299 | 1,315 | 166,500 | 1,315 |
| 2005-09-21 | 1,298 | 1,320 | 1,290 | 1,317 | 261,500 | 1,317 |
| 2005-09-20 | 1,276 | 1,287 | 1,270 | 1,284 | 82,300 | 1,284 |
| 2005-09-16 | 1,276 | 1,278 | 1,266 | 1,272 | 104,000 | 1,272 |
| 2005-09-15 | 1,245 | 1,272 | 1,245 | 1,272 | 146,100 | 1,272 |
| 2005-09-14 | 1,252 | 1,253 | 1,243 | 1,244 | 105,800 | 1,244 |
| 2005-09-13 | 1,248 | 1,251 | 1,243 | 1,251 | 104,800 | 1,251 |
| 2005-09-12 | 1,260 | 1,260 | 1,239 | 1,241 | 161,600 | 1,241 |
| 2005-09-09 | 1,212 | 1,241 | 1,201 | 1,237 | 260,300 | 1,237 |
| 2005-09-08 | 1,233 | 1,240 | 1,190 | 1,194 | 587,900 | 1,194 |
| 2005-09-07 | 1,273 | 1,279 | 1,227 | 1,232 | 517,300 | 1,232 |
| 2005-09-06 | 1,329 | 1,334 | 1,267 | 1,272 | 258,500 | 1,272 |
| 2005-09-05 | 1,300 | 1,325 | 1,298 | 1,322 | 101,700 | 1,322 |
| 2005-09-02 | 1,279 | 1,293 | 1,276 | 1,290 | 207,600 | 1,290 |
| 2005-09-01 | 1,300 | 1,317 | 1,298 | 1,298 | 85,200 | 1,298 |
| 2005-08-31 | 1,309 | 1,309 | 1,290 | 1,295 | 89,800 | 1,295 |
| 2005-08-30 | 1,310 | 1,320 | 1,303 | 1,308 | 57,900 | 1,308 |
| 2005-08-29 | 1,322 | 1,325 | 1,304 | 1,306 | 79,000 | 1,306 |
| 2005-08-26 | 1,344 | 1,344 | 1,321 | 1,325 | 76,000 | 1,325 |
| 2005-08-25 | 1,334 | 1,339 | 1,325 | 1,332 | 114,300 | 1,332 |
| 2005-08-24 | 1,355 | 1,363 | 1,338 | 1,344 | 97,100 | 1,344 |
| 2005-08-23 | 1,359 | 1,366 | 1,351 | 1,355 | 158,600 | 1,355 |
| 2005-08-22 | 1,358 | 1,372 | 1,333 | 1,339 | 183,600 | 1,339 |
| 2005-08-19 | 1,362 | 1,370 | 1,351 | 1,355 | 90,500 | 1,355 |
| 2005-08-18 | 1,374 | 1,381 | 1,357 | 1,359 | 159,500 | 1,359 |
| 2005-08-17 | 1,379 | 1,388 | 1,363 | 1,373 | 100,100 | 1,373 |
| 2005-08-16 | 1,377 | 1,395 | 1,360 | 1,375 | 152,200 | 1,375 |
| 2005-08-15 | 1,385 | 1,398 | 1,366 | 1,377 | 123,900 | 1,377 |
| 2005-08-12 | 1,400 | 1,413 | 1,383 | 1,385 | 140,900 | 1,385 |
| 2005-08-11 | 1,440 | 1,444 | 1,394 | 1,396 | 208,900 | 1,396 |
| 2005-08-10 | 1,405 | 1,455 | 1,404 | 1,444 | 137,700 | 1,444 |
| 2005-08-09 | 1,378 | 1,408 | 1,378 | 1,400 | 115,900 | 1,400 |
| 2005-08-08 | 1,330 | 1,397 | 1,326 | 1,397 | 208,500 | 1,397 |
| 2005-08-05 | 1,396 | 1,402 | 1,383 | 1,390 | 117,600 | 1,390 |
| 2005-08-04 | 1,392 | 1,408 | 1,385 | 1,406 | 184,200 | 1,406 |
| 2005-08-03 | 1,392 | 1,399 | 1,376 | 1,388 | 153,200 | 1,388 |
| 2005-08-02 | 1,401 | 1,409 | 1,371 | 1,373 | 136,200 | 1,373 |
| 2005-08-01 | 1,367 | 1,405 | 1,353 | 1,390 | 218,800 | 1,390 |
| 2005-07-29 | 1,345 | 1,368 | 1,325 | 1,342 | 189,300 | 1,342 |
| 2005-07-28 | 1,380 | 1,393 | 1,340 | 1,345 | 201,100 | 1,345 |
| 2005-07-27 | 1,395 | 1,400 | 1,384 | 1,393 | 117,400 | 1,393 |
| 2005-07-26 | 1,371 | 1,400 | 1,371 | 1,400 | 64,300 | 1,400 |
| 2005-07-25 | 1,380 | 1,405 | 1,372 | 1,405 | 104,700 | 1,405 |
| 2005-07-22 | 1,370 | 1,378 | 1,364 | 1,367 | 59,700 | 1,367 |
| 2005-07-21 | 1,384 | 1,387 | 1,375 | 1,382 | 57,400 | 1,382 |
| 2005-07-20 | 1,383 | 1,398 | 1,370 | 1,385 | 269,400 | 1,385 |
| 2005-07-19 | 1,402 | 1,405 | 1,352 | 1,363 | 319,700 | 1,363 |
| 2005-07-15 | 1,438 | 1,445 | 1,402 | 1,415 | 286,900 | 1,415 |
| 2005-07-14 | 1,444 | 1,462 | 1,444 | 1,458 | 171,100 | 1,458 |
| 2005-07-13 | 1,441 | 1,449 | 1,432 | 1,446 | 65,300 | 1,446 |
| 2005-07-12 | 1,470 | 1,470 | 1,437 | 1,445 | 109,200 | 1,445 |
| 2005-07-11 | 1,461 | 1,480 | 1,461 | 1,468 | 88,200 | 1,468 |
| 2005-07-08 | 1,453 | 1,468 | 1,426 | 1,461 | 129,100 | 1,461 |
| 2005-07-07 | 1,459 | 1,471 | 1,437 | 1,458 | 137,400 | 1,458 |
| 2005-07-06 | 1,437 | 1,454 | 1,436 | 1,446 | 87,900 | 1,446 |
| 2005-07-05 | 1,425 | 1,438 | 1,421 | 1,436 | 151,700 | 1,436 |
| 2005-07-04 | 1,440 | 1,440 | 1,424 | 1,438 | 70,300 | 1,438 |
| 2005-07-01 | 1,465 | 1,479 | 1,431 | 1,440 | 102,900 | 1,440 |
| 2005-06-30 | 1,440 | 1,479 | 1,440 | 1,469 | 74,600 | 1,469 |
| 2005-06-29 | 1,440 | 1,457 | 1,430 | 1,439 | 81,500 | 1,439 |
| 2005-06-28 | 1,426 | 1,426 | 1,413 | 1,426 | 131,000 | 1,426 |
| 2005-06-27 | 1,440 | 1,442 | 1,422 | 1,428 | 106,400 | 1,428 |
| 2005-06-24 | 1,458 | 1,470 | 1,445 | 1,463 | 160,900 | 1,463 |
| 2005-06-23 | 1,488 | 1,491 | 1,465 | 1,473 | 129,100 | 1,473 |
| 2005-06-22 | 1,497 | 1,509 | 1,485 | 1,488 | 122,700 | 1,488 |
| 2005-06-21 | 1,510 | 1,514 | 1,490 | 1,498 | 59,500 | 1,498 |
| 2005-06-20 | 1,517 | 1,517 | 1,507 | 1,515 | 59,900 | 1,515 |
| 2005-06-17 | 1,510 | 1,515 | 1,500 | 1,511 | 99,600 | 1,511 |
| 2005-06-16 | 1,497 | 1,510 | 1,480 | 1,503 | 121,500 | 1,503 |
| 2005-06-15 | 1,462 | 1,498 | 1,460 | 1,498 | 186,600 | 1,498 |
| 2005-06-14 | 1,458 | 1,458 | 1,447 | 1,448 | 47,600 | 1,448 |
| 2005-06-13 | 1,460 | 1,465 | 1,447 | 1,458 | 84,000 | 1,458 |
| 2005-06-10 | 1,441 | 1,457 | 1,431 | 1,457 | 163,800 | 1,457 |
| 2005-06-09 | 1,445 | 1,446 | 1,418 | 1,420 | 79,100 | 1,420 |
| 2005-06-08 | 1,417 | 1,435 | 1,408 | 1,435 | 91,800 | 1,435 |
| 2005-06-07 | 1,448 | 1,448 | 1,420 | 1,435 | 112,100 | 1,435 |
| 2005-06-06 | 1,459 | 1,459 | 1,431 | 1,445 | 143,000 | 1,445 |
| 2005-06-03 | 1,420 | 1,450 | 1,420 | 1,450 | 72,900 | 1,450 |
| 2005-06-02 | 1,430 | 1,448 | 1,414 | 1,430 | 51,700 | 1,430 |
| 2005-06-01 | 1,423 | 1,429 | 1,411 | 1,429 | 53,700 | 1,429 |
| 2005-05-31 | 1,405 | 1,427 | 1,402 | 1,427 | 93,500 | 1,427 |
| 2005-05-30 | 1,412 | 1,419 | 1,400 | 1,405 | 89,900 | 1,405 |
| 2005-05-27 | 1,416 | 1,420 | 1,404 | 1,408 | 152,900 | 1,408 |
| 2005-05-26 | 1,410 | 1,420 | 1,390 | 1,416 | 119,500 | 1,416 |
| 2005-05-25 | 1,410 | 1,418 | 1,375 | 1,395 | 199,000 | 1,395 |
| 2005-05-24 | 1,444 | 1,456 | 1,407 | 1,430 | 459,100 | 1,430 |
| 2005-05-23 | 1,352 | 1,470 | 1,336 | 1,470 | 372,500 | 1,470 |
| 2005-05-20 | 1,310 | 1,334 | 1,310 | 1,314 | 50,100 | 1,314 |
| 2005-05-19 | 1,307 | 1,330 | 1,296 | 1,330 | 90,200 | 1,330 |
| 2005-05-18 | 1,295 | 1,326 | 1,288 | 1,288 | 39,400 | 1,288 |
| 2005-05-17 | 1,330 | 1,335 | 1,308 | 1,310 | 44,800 | 1,310 |
| 2005-05-16 | 1,348 | 1,365 | 1,313 | 1,313 | 63,300 | 1,313 |
| 2005-05-13 | 1,354 | 1,354 | 1,336 | 1,348 | 73,000 | 1,348 |
| 2005-05-12 | 1,341 | 1,354 | 1,341 | 1,347 | 39,400 | 1,347 |
| 2005-05-11 | 1,351 | 1,369 | 1,331 | 1,339 | 93,900 | 1,339 |
| 2005-05-10 | 1,375 | 1,376 | 1,352 | 1,368 | 45,000 | 1,368 |
| 2005-05-09 | 1,370 | 1,380 | 1,362 | 1,380 | 73,100 | 1,380 |
| 2005-05-06 | 1,382 | 1,392 | 1,370 | 1,379 | 53,800 | 1,379 |
| 2005-05-02 | 1,363 | 1,383 | 1,321 | 1,380 | 65,700 | 1,380 |
| 2005-04-28 | 1,356 | 1,370 | 1,340 | 1,348 | 38,400 | 1,348 |
| 2005-04-27 | 1,350 | 1,369 | 1,337 | 1,357 | 29,700 | 1,357 |
| 2005-04-26 | 1,363 | 1,372 | 1,345 | 1,358 | 107,000 | 1,358 |
| 2005-04-25 | 1,379 | 1,394 | 1,354 | 1,383 | 56,800 | 1,383 |
| 2005-04-22 | 1,355 | 1,378 | 1,321 | 1,378 | 50,300 | 1,378 |
| 2005-04-21 | 1,320 | 1,365 | 1,310 | 1,350 | 74,500 | 1,350 |
| 2005-04-20 | 1,355 | 1,376 | 1,350 | 1,373 | 37,100 | 1,373 |
| 2005-04-19 | 1,339 | 1,360 | 1,330 | 1,340 | 36,400 | 1,340 |
| 2005-04-18 | 1,335 | 1,358 | 1,323 | 1,329 | 76,500 | 1,329 |
| 2005-04-15 | 1,401 | 1,410 | 1,387 | 1,395 | 70,800 | 1,395 |
| 2005-04-14 | 1,438 | 1,455 | 1,411 | 1,426 | 72,500 | 1,426 |
| 2005-04-13 | 1,442 | 1,483 | 1,439 | 1,446 | 86,200 | 1,446 |
| 2005-04-12 | 1,448 | 1,465 | 1,436 | 1,442 | 31,900 | 1,442 |
| 2005-04-11 | 1,455 | 1,460 | 1,442 | 1,448 | 36,500 | 1,448 |
| 2005-04-08 | 1,460 | 1,471 | 1,455 | 1,455 | 42,600 | 1,455 |
| 2005-04-07 | 1,472 | 1,478 | 1,462 | 1,465 | 109,900 | 1,465 |
| 2005-04-06 | 1,470 | 1,479 | 1,466 | 1,466 | 82,600 | 1,466 |
| 2005-04-05 | 1,463 | 1,478 | 1,463 | 1,469 | 40,100 | 1,469 |
| 2005-04-04 | 1,473 | 1,483 | 1,473 | 1,483 | 30,200 | 1,483 |
| 2005-04-01 | 1,470 | 1,499 | 1,456 | 1,499 | 39,300 | 1,499 |
| 2005-03-31 | 1,487 | 1,490 | 1,472 | 1,478 | 33,000 | 1,478 |
| 2005-03-30 | 1,466 | 1,488 | 1,460 | 1,488 | 39,100 | 1,488 |
| 2005-03-29 | 1,500 | 1,507 | 1,486 | 1,486 | 59,800 | 1,486 |
| 2005-03-28 | 1,507 | 1,508 | 1,482 | 1,499 | 44,600 | 1,499 |
| 2005-03-25 | 1,474 | 1,497 | 1,470 | 1,497 | 58,600 | 1,497 |
| 2005-03-24 | 1,498 | 1,500 | 1,473 | 1,490 | 115,500 | 1,490 |
| 2005-03-23 | 1,489 | 1,500 | 1,482 | 1,498 | 158,800 | 1,498 |
| 2005-03-22 | 1,489 | 1,489 | 1,433 | 1,483 | 65,500 | 1,483 |
| 2005-03-18 | 1,490 | 1,495 | 1,476 | 1,494 | 66,500 | 1,494 |
| 2005-03-17 | 1,470 | 1,480 | 1,450 | 1,475 | 108,500 | 1,475 |
| 2005-03-16 | 1,425 | 1,477 | 1,425 | 1,470 | 177,300 | 1,470 |
| 2005-03-15 | 1,383 | 1,427 | 1,383 | 1,419 | 109,300 | 1,419 |
| 2005-03-14 | 1,390 | 1,396 | 1,373 | 1,373 | 71,100 | 1,373 |
| 2005-03-11 | 1,396 | 1,405 | 1,385 | 1,393 | 107,200 | 1,393 |
| 2005-03-10 | 1,410 | 1,422 | 1,401 | 1,402 | 50,800 | 1,402 |
| 2005-03-09 | 1,415 | 1,425 | 1,415 | 1,418 | 46,000 | 1,418 |
| 2005-03-08 | 1,414 | 1,427 | 1,414 | 1,421 | 49,200 | 1,421 |
| 2005-03-07 | 1,425 | 1,440 | 1,420 | 1,434 | 56,800 | 1,434 |
| 2005-03-04 | 1,444 | 1,444 | 1,418 | 1,424 | 101,400 | 1,424 |
| 2005-03-03 | 1,434 | 1,440 | 1,425 | 1,438 | 150,200 | 1,438 |
| 2005-03-02 | 1,438 | 1,457 | 1,426 | 1,435 | 133,400 | 1,435 |
| 2005-03-01 | 1,360 | 1,445 | 1,354 | 1,442 | 174,500 | 1,442 |
| 2005-02-28 | 1,345 | 1,385 | 1,335 | 1,380 | 102,500 | 1,380 |
| 2005-02-25 | 1,360 | 1,370 | 1,345 | 1,345 | 101,600 | 1,345 |
| 2005-02-24 | 1,360 | 1,370 | 1,335 | 1,368 | 80,600 | 1,368 |
| 2005-02-23 | 1,355 | 1,370 | 1,342 | 1,361 | 97,300 | 1,361 |
| 2005-02-22 | 1,338 | 1,373 | 1,325 | 1,364 | 104,700 | 1,364 |
| 2005-02-21 | 1,395 | 1,398 | 1,342 | 1,342 | 175,500 | 1,342 |
| 2005-02-18 | 1,268 | 1,318 | 1,260 | 1,315 | 128,100 | 1,315 |
| 2005-02-17 | 1,261 | 1,266 | 1,255 | 1,259 | 45,000 | 1,259 |
| 2005-02-16 | 1,294 | 1,294 | 1,254 | 1,265 | 62,700 | 1,265 |
| 2005-02-15 | 1,294 | 1,294 | 1,280 | 1,290 | 111,700 | 1,290 |
| 2005-02-14 | 1,230 | 1,300 | 1,228 | 1,300 | 283,100 | 1,300 |
| 2005-02-10 | 1,225 | 1,228 | 1,210 | 1,218 | 92,000 | 1,218 |
| 2005-02-09 | 1,240 | 1,248 | 1,226 | 1,234 | 87,000 | 1,234 |
| 2005-02-08 | 1,237 | 1,265 | 1,237 | 1,241 | 65,100 | 1,241 |
| 2005-02-07 | 1,241 | 1,253 | 1,232 | 1,244 | 57,900 | 1,244 |
| 2005-02-04 | 1,257 | 1,276 | 1,235 | 1,240 | 90,900 | 1,240 |
| 2005-02-03 | 1,245 | 1,277 | 1,235 | 1,277 | 129,900 | 1,277 |
| 2005-02-02 | 1,242 | 1,245 | 1,233 | 1,245 | 66,000 | 1,245 |
| 2005-02-01 | 1,245 | 1,248 | 1,228 | 1,237 | 51,300 | 1,237 |
| 2005-01-31 | 1,225 | 1,257 | 1,225 | 1,247 | 51,600 | 1,247 |
| 2005-01-28 | 1,235 | 1,239 | 1,219 | 1,235 | 60,800 | 1,235 |
| 2005-01-27 | 1,250 | 1,255 | 1,225 | 1,245 | 98,700 | 1,245 |
| 2005-01-26 | 1,248 | 1,263 | 1,242 | 1,256 | 64,400 | 1,256 |
| 2005-01-25 | 1,230 | 1,245 | 1,228 | 1,240 | 58,000 | 1,240 |
| 2005-01-24 | 1,232 | 1,249 | 1,214 | 1,246 | 61,500 | 1,246 |
| 2005-01-21 | 1,210 | 1,238 | 1,209 | 1,232 | 73,800 | 1,232 |
| 2005-01-20 | 1,239 | 1,239 | 1,203 | 1,224 | 106,700 | 1,224 |
| 2005-01-19 | 1,250 | 1,250 | 1,222 | 1,239 | 118,700 | 1,239 |
| 2005-01-18 | 1,255 | 1,260 | 1,242 | 1,250 | 58,300 | 1,250 |
| 2005-01-17 | 1,276 | 1,280 | 1,252 | 1,264 | 93,100 | 1,264 |
| 2005-01-14 | 1,280 | 1,292 | 1,244 | 1,275 | 93,600 | 1,275 |
| 2005-01-13 | 1,291 | 1,300 | 1,263 | 1,273 | 89,000 | 1,273 |
| 2005-01-12 | 1,300 | 1,312 | 1,276 | 1,309 | 94,900 | 1,309 |
| 2005-01-11 | 1,290 | 1,310 | 1,270 | 1,308 | 172,800 | 1,308 |
| 2005-01-07 | 1,297 | 1,297 | 1,271 | 1,290 | 76,900 | 1,290 |
| 2005-01-06 | 1,265 | 1,285 | 1,240 | 1,280 | 119,900 | 1,280 |
| 2005-01-05 | 1,250 | 1,273 | 1,237 | 1,254 | 112,800 | 1,254 |
| 2005-01-04 | 1,230 | 1,300 | 1,224 | 1,284 | 88,800 | 1,284 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
