7522 ワタミ(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 | 1,891 | 1,900 | 1,884 | 1,892 | 148,800 | 1,892 |
| 2005-12-29 | 1,918 | 1,926 | 1,881 | 1,905 | 417,100 | 1,905 |
| 2005-12-28 | 1,927 | 1,929 | 1,906 | 1,918 | 100,400 | 1,918 |
| 2005-12-27 | 1,933 | 1,935 | 1,926 | 1,927 | 145,300 | 1,927 |
| 2005-12-26 | 1,920 | 1,933 | 1,916 | 1,931 | 161,100 | 1,931 |
| 2005-12-22 | 1,928 | 1,934 | 1,910 | 1,922 | 154,700 | 1,922 |
| 2005-12-21 | 1,929 | 1,937 | 1,921 | 1,928 | 178,000 | 1,928 |
| 2005-12-20 | 1,882 | 1,924 | 1,881 | 1,920 | 204,300 | 1,920 |
| 2005-12-19 | 1,892 | 1,900 | 1,888 | 1,893 | 106,100 | 1,893 |
| 2005-12-16 | 1,885 | 1,910 | 1,882 | 1,895 | 153,700 | 1,895 |
| 2005-12-15 | 1,903 | 1,910 | 1,886 | 1,897 | 136,400 | 1,897 |
| 2005-12-14 | 1,930 | 1,931 | 1,900 | 1,902 | 183,200 | 1,902 |
| 2005-12-13 | 1,926 | 1,927 | 1,912 | 1,923 | 163,300 | 1,923 |
| 2005-12-12 | 1,916 | 1,919 | 1,901 | 1,908 | 179,400 | 1,908 |
| 2005-12-09 | 1,891 | 1,894 | 1,883 | 1,886 | 227,700 | 1,886 |
| 2005-12-08 | 1,904 | 1,914 | 1,881 | 1,892 | 192,700 | 1,892 |
| 2005-12-07 | 1,940 | 1,940 | 1,910 | 1,917 | 209,900 | 1,917 |
| 2005-12-06 | 1,945 | 1,947 | 1,932 | 1,934 | 277,900 | 1,934 |
| 2005-12-05 | 1,889 | 1,948 | 1,885 | 1,937 | 584,400 | 1,937 |
| 2005-12-02 | 1,888 | 1,895 | 1,874 | 1,884 | 368,500 | 1,884 |
| 2005-12-01 | 1,850 | 1,880 | 1,848 | 1,879 | 435,300 | 1,879 |
| 2005-11-30 | 1,803 | 1,842 | 1,802 | 1,840 | 436,400 | 1,840 |
| 2005-11-29 | 1,804 | 1,810 | 1,790 | 1,797 | 256,300 | 1,797 |
| 2005-11-28 | 1,780 | 1,820 | 1,770 | 1,803 | 264,400 | 1,803 |
| 2005-11-25 | 1,755 | 1,769 | 1,748 | 1,769 | 177,700 | 1,769 |
| 2005-11-24 | 1,710 | 1,782 | 1,705 | 1,776 | 696,400 | 1,776 |
| 2005-11-22 | 1,850 | 1,851 | 1,783 | 1,788 | 748,200 | 1,788 |
| 2005-11-21 | 1,896 | 1,896 | 1,855 | 1,855 | 327,000 | 1,855 |
| 2005-11-18 | 1,869 | 1,896 | 1,845 | 1,875 | 495,200 | 1,875 |
| 2005-11-17 | 1,782 | 1,842 | 1,782 | 1,841 | 519,500 | 1,841 |
| 2005-11-16 | 1,788 | 1,788 | 1,771 | 1,780 | 91,200 | 1,780 |
| 2005-11-15 | 1,770 | 1,799 | 1,770 | 1,787 | 140,100 | 1,787 |
| 2005-11-14 | 1,780 | 1,781 | 1,765 | 1,769 | 140,900 | 1,769 |
| 2005-11-11 | 1,780 | 1,788 | 1,771 | 1,781 | 77,700 | 1,781 |
| 2005-11-10 | 1,791 | 1,794 | 1,770 | 1,788 | 197,500 | 1,788 |
| 2005-11-09 | 1,815 | 1,825 | 1,791 | 1,795 | 234,300 | 1,795 |
| 2005-11-08 | 1,828 | 1,847 | 1,809 | 1,812 | 370,600 | 1,812 |
| 2005-11-07 | 1,800 | 1,820 | 1,790 | 1,809 | 242,400 | 1,809 |
| 2005-11-04 | 1,837 | 1,846 | 1,782 | 1,794 | 398,900 | 1,794 |
| 2005-11-02 | 1,782 | 1,830 | 1,773 | 1,826 | 404,300 | 1,826 |
| 2005-11-01 | 1,753 | 1,767 | 1,750 | 1,765 | 102,500 | 1,765 |
| 2005-10-31 | 1,749 | 1,754 | 1,740 | 1,741 | 188,600 | 1,741 |
| 2005-10-28 | 1,744 | 1,762 | 1,735 | 1,741 | 222,800 | 1,741 |
| 2005-10-27 | 1,708 | 1,735 | 1,700 | 1,731 | 223,000 | 1,731 |
| 2005-10-26 | 1,689 | 1,701 | 1,684 | 1,699 | 132,100 | 1,699 |
| 2005-10-25 | 1,682 | 1,698 | 1,681 | 1,685 | 105,600 | 1,685 |
| 2005-10-24 | 1,694 | 1,697 | 1,678 | 1,682 | 120,000 | 1,682 |
| 2005-10-21 | 1,692 | 1,695 | 1,681 | 1,694 | 96,200 | 1,694 |
| 2005-10-20 | 1,710 | 1,712 | 1,695 | 1,698 | 110,600 | 1,698 |
| 2005-10-19 | 1,710 | 1,710 | 1,695 | 1,696 | 162,600 | 1,696 |
| 2005-10-18 | 1,695 | 1,707 | 1,690 | 1,696 | 122,400 | 1,696 |
| 2005-10-17 | 1,707 | 1,710 | 1,684 | 1,693 | 142,600 | 1,693 |
| 2005-10-14 | 1,708 | 1,711 | 1,692 | 1,698 | 126,200 | 1,698 |
| 2005-10-13 | 1,736 | 1,736 | 1,693 | 1,717 | 239,500 | 1,717 |
| 2005-10-12 | 1,720 | 1,743 | 1,708 | 1,735 | 563,100 | 1,735 |
| 2005-10-11 | 1,679 | 1,710 | 1,638 | 1,697 | 678,600 | 1,697 |
| 2005-10-07 | 1,619 | 1,658 | 1,601 | 1,635 | 304,600 | 1,635 |
| 2005-10-06 | 1,630 | 1,642 | 1,617 | 1,619 | 230,600 | 1,619 |
| 2005-10-05 | 1,639 | 1,643 | 1,620 | 1,626 | 169,800 | 1,626 |
| 2005-10-04 | 1,615 | 1,670 | 1,612 | 1,632 | 275,500 | 1,632 |
| 2005-10-03 | 1,639 | 1,639 | 1,603 | 1,619 | 251,800 | 1,619 |
| 2005-09-30 | 1,720 | 1,720 | 1,630 | 1,640 | 566,500 | 1,640 |
| 2005-09-29 | 1,580 | 1,676 | 1,506 | 1,676 | 781,900 | 1,676 |
| 2005-09-28 | 1,610 | 1,625 | 1,590 | 1,594 | 329,200 | 1,594 |
| 2005-09-27 | 1,681 | 1,682 | 1,600 | 1,637 | 468,500 | 1,637 |
| 2005-09-26 | 1,739 | 1,739 | 1,682 | 1,685 | 494,400 | 1,685 |
| 2005-09-22 | 1,690 | 1,775 | 1,680 | 1,709 | 891,400 | 1,709 |
| 2005-09-21 | 1,777 | 1,786 | 1,670 | 1,680 | 1,058,400 | 1,680 |
| 2005-09-20 | 1,901 | 2,000 | 1,837 | 1,837 | 2,082,500 | 1,837 |
| 2005-09-16 | 1,665 | 1,944 | 1,665 | 1,842 | 2,724,900 | 1,842 |
| 2005-09-15 | 1,499 | 1,679 | 1,491 | 1,645 | 1,737,600 | 1,645 |
| 2005-09-14 | 1,410 | 1,479 | 1,405 | 1,479 | 837,400 | 1,479 |
| 2005-09-13 | 1,352 | 1,398 | 1,351 | 1,398 | 454,900 | 1,398 |
| 2005-09-12 | 1,348 | 1,350 | 1,333 | 1,347 | 237,400 | 1,347 |
| 2005-09-09 | 1,326 | 1,327 | 1,315 | 1,319 | 200,800 | 1,319 |
| 2005-09-08 | 1,324 | 1,328 | 1,312 | 1,320 | 188,300 | 1,320 |
| 2005-09-07 | 1,300 | 1,311 | 1,295 | 1,308 | 204,100 | 1,308 |
| 2005-09-06 | 1,290 | 1,298 | 1,289 | 1,294 | 137,100 | 1,294 |
| 2005-09-05 | 1,285 | 1,288 | 1,284 | 1,285 | 58,900 | 1,285 |
| 2005-09-02 | 1,289 | 1,289 | 1,281 | 1,283 | 70,700 | 1,283 |
| 2005-09-01 | 1,281 | 1,287 | 1,280 | 1,285 | 60,000 | 1,285 |
| 2005-08-31 | 1,273 | 1,279 | 1,272 | 1,275 | 67,400 | 1,275 |
| 2005-08-30 | 1,264 | 1,275 | 1,263 | 1,272 | 54,900 | 1,272 |
| 2005-08-29 | 1,270 | 1,271 | 1,264 | 1,265 | 87,300 | 1,265 |
| 2005-08-26 | 1,284 | 1,284 | 1,265 | 1,272 | 144,700 | 1,272 |
| 2005-08-25 | 1,289 | 1,289 | 1,281 | 1,285 | 86,700 | 1,285 |
| 2005-08-24 | 1,283 | 1,288 | 1,280 | 1,287 | 66,400 | 1,287 |
| 2005-08-23 | 1,291 | 1,291 | 1,282 | 1,282 | 92,400 | 1,282 |
| 2005-08-22 | 1,293 | 1,293 | 1,276 | 1,284 | 81,600 | 1,284 |
| 2005-08-19 | 1,288 | 1,290 | 1,270 | 1,275 | 103,100 | 1,275 |
| 2005-08-18 | 1,298 | 1,298 | 1,287 | 1,288 | 90,500 | 1,288 |
| 2005-08-17 | 1,300 | 1,300 | 1,290 | 1,293 | 110,800 | 1,293 |
| 2005-08-16 | 1,299 | 1,300 | 1,295 | 1,300 | 75,100 | 1,300 |
| 2005-08-15 | 1,295 | 1,300 | 1,286 | 1,296 | 144,100 | 1,296 |
| 2005-08-12 | 1,283 | 1,287 | 1,280 | 1,284 | 111,100 | 1,284 |
| 2005-08-11 | 1,252 | 1,294 | 1,250 | 1,280 | 438,700 | 1,280 |
| 2005-08-10 | 1,309 | 1,316 | 1,306 | 1,312 | 129,000 | 1,312 |
| 2005-08-09 | 1,300 | 1,306 | 1,297 | 1,305 | 177,800 | 1,305 |
| 2005-08-08 | 1,226 | 1,260 | 1,200 | 1,253 | 158,100 | 1,253 |
| 2005-08-05 | 1,254 | 1,261 | 1,250 | 1,252 | 190,000 | 1,252 |
| 2005-08-04 | 1,282 | 1,285 | 1,251 | 1,251 | 144,400 | 1,251 |
| 2005-08-03 | 1,289 | 1,300 | 1,261 | 1,281 | 227,700 | 1,281 |
| 2005-08-02 | 1,313 | 1,313 | 1,290 | 1,293 | 164,300 | 1,293 |
| 2005-08-01 | 1,316 | 1,318 | 1,312 | 1,313 | 92,500 | 1,313 |
| 2005-07-29 | 1,320 | 1,321 | 1,311 | 1,311 | 113,400 | 1,311 |
| 2005-07-28 | 1,320 | 1,322 | 1,312 | 1,312 | 101,300 | 1,312 |
| 2005-07-27 | 1,313 | 1,319 | 1,310 | 1,314 | 130,600 | 1,314 |
| 2005-07-26 | 1,327 | 1,327 | 1,306 | 1,313 | 133,000 | 1,313 |
| 2005-07-25 | 1,304 | 1,333 | 1,304 | 1,317 | 192,000 | 1,317 |
| 2005-07-22 | 1,316 | 1,319 | 1,290 | 1,302 | 199,200 | 1,302 |
| 2005-07-21 | 1,315 | 1,340 | 1,314 | 1,321 | 418,600 | 1,321 |
| 2005-07-20 | 1,240 | 1,300 | 1,240 | 1,295 | 538,600 | 1,295 |
| 2005-07-19 | 1,265 | 1,265 | 1,231 | 1,237 | 445,400 | 1,237 |
| 2005-07-15 | 1,319 | 1,320 | 1,261 | 1,265 | 605,100 | 1,265 |
| 2005-07-14 | 1,372 | 1,378 | 1,313 | 1,317 | 524,900 | 1,317 |
| 2005-07-13 | 1,350 | 1,388 | 1,350 | 1,363 | 737,500 | 1,363 |
| 2005-07-12 | 1,232 | 1,400 | 1,231 | 1,328 | 1,224,000 | 1,328 |
| 2005-07-11 | 1,180 | 1,241 | 1,180 | 1,230 | 646,200 | 1,230 |
| 2005-07-08 | 1,145 | 1,170 | 1,140 | 1,156 | 266,400 | 1,156 |
| 2005-07-07 | 1,159 | 1,160 | 1,141 | 1,149 | 277,000 | 1,149 |
| 2005-07-06 | 1,092 | 1,168 | 1,086 | 1,156 | 519,900 | 1,156 |
| 2005-07-05 | 1,079 | 1,089 | 1,075 | 1,082 | 134,000 | 1,082 |
| 2005-07-04 | 1,085 | 1,089 | 1,075 | 1,081 | 123,500 | 1,081 |
| 2005-07-01 | 1,064 | 1,087 | 1,060 | 1,085 | 213,000 | 1,085 |
| 2005-06-30 | 1,070 | 1,070 | 1,057 | 1,060 | 193,500 | 1,060 |
| 2005-06-29 | 1,087 | 1,090 | 1,071 | 1,077 | 201,300 | 1,077 |
| 2005-06-28 | 1,090 | 1,091 | 1,081 | 1,087 | 97,000 | 1,087 |
| 2005-06-27 | 1,094 | 1,095 | 1,080 | 1,086 | 152,200 | 1,086 |
| 2005-06-24 | 1,093 | 1,094 | 1,080 | 1,094 | 192,100 | 1,094 |
| 2005-06-23 | 1,084 | 1,095 | 1,070 | 1,092 | 317,500 | 1,092 |
| 2005-06-22 | 1,040 | 1,080 | 1,037 | 1,069 | 291,300 | 1,069 |
| 2005-06-21 | 1,035 | 1,037 | 1,031 | 1,036 | 106,700 | 1,036 |
| 2005-06-20 | 1,019 | 1,037 | 1,016 | 1,035 | 134,700 | 1,035 |
| 2005-06-17 | 1,010 | 1,018 | 1,010 | 1,015 | 119,500 | 1,015 |
| 2005-06-16 | 1,007 | 1,010 | 1,005 | 1,009 | 88,700 | 1,009 |
| 2005-06-15 | 1,000 | 1,007 | 1,000 | 1,006 | 66,900 | 1,006 |
| 2005-06-14 | 1,009 | 1,009 | 1,001 | 1,002 | 93,300 | 1,002 |
| 2005-06-13 | 1,011 | 1,013 | 1,005 | 1,009 | 118,700 | 1,009 |
| 2005-06-10 | 1,009 | 1,018 | 1,005 | 1,013 | 200,100 | 1,013 |
| 2005-06-09 | 1,001 | 1,015 | 1,000 | 1,001 | 216,100 | 1,001 |
| 2005-06-08 | 992 | 1,000 | 991 | 1,000 | 155,200 | 1,000 |
| 2005-06-07 | 987 | 991 | 986 | 990 | 135,600 | 990 |
| 2005-06-06 | 985 | 988 | 984 | 987 | 85,600 | 987 |
| 2005-06-03 | 982 | 982 | 980 | 981 | 69,000 | 981 |
| 2005-06-02 | 984 | 984 | 980 | 982 | 84,300 | 982 |
| 2005-06-01 | 980 | 981 | 978 | 981 | 74,600 | 981 |
| 2005-05-31 | 974 | 982 | 971 | 980 | 116,900 | 980 |
| 2005-05-30 | 960 | 973 | 960 | 970 | 104,600 | 970 |
| 2005-05-27 | 955 | 965 | 954 | 960 | 106,800 | 960 |
| 2005-05-26 | 956 | 958 | 952 | 952 | 52,300 | 952 |
| 2005-05-25 | 966 | 966 | 950 | 951 | 85,500 | 951 |
| 2005-05-24 | 967 | 968 | 960 | 963 | 63,000 | 963 |
| 2005-05-23 | 958 | 968 | 955 | 965 | 85,800 | 965 |
| 2005-05-20 | 955 | 958 | 952 | 955 | 35,100 | 955 |
| 2005-05-19 | 951 | 956 | 950 | 951 | 50,400 | 951 |
| 2005-05-18 | 952 | 957 | 950 | 950 | 73,800 | 950 |
| 2005-05-17 | 964 | 966 | 950 | 950 | 108,400 | 950 |
| 2005-05-16 | 967 | 969 | 960 | 963 | 174,100 | 963 |
| 2005-05-13 | 953 | 953 | 947 | 949 | 57,100 | 949 |
| 2005-05-12 | 957 | 957 | 950 | 953 | 64,500 | 953 |
| 2005-05-11 | 953 | 958 | 950 | 957 | 88,200 | 957 |
| 2005-05-10 | 954 | 954 | 950 | 953 | 65,100 | 953 |
| 2005-05-09 | 950 | 955 | 948 | 952 | 107,000 | 952 |
| 2005-05-06 | 932 | 950 | 932 | 948 | 167,300 | 948 |
| 2005-05-02 | 923 | 930 | 917 | 928 | 118,400 | 928 |
| 2005-04-28 | 921 | 923 | 910 | 913 | 33,200 | 913 |
| 2005-04-27 | 925 | 927 | 919 | 923 | 33,800 | 923 |
| 2005-04-26 | 928 | 928 | 920 | 924 | 26,700 | 924 |
| 2005-04-25 | 930 | 930 | 918 | 918 | 52,600 | 918 |
| 2005-04-22 | 923 | 923 | 907 | 914 | 46,000 | 914 |
| 2005-04-21 | 915 | 915 | 900 | 903 | 67,700 | 903 |
| 2005-04-20 | 919 | 920 | 910 | 917 | 65,700 | 917 |
| 2005-04-19 | 893 | 911 | 893 | 905 | 71,900 | 905 |
| 2005-04-18 | 905 | 905 | 890 | 890 | 124,400 | 890 |
| 2005-04-15 | 921 | 922 | 912 | 912 | 69,000 | 912 |
| 2005-04-14 | 931 | 931 | 915 | 921 | 88,400 | 921 |
| 2005-04-13 | 933 | 936 | 931 | 931 | 66,700 | 931 |
| 2005-04-12 | 939 | 940 | 931 | 931 | 120,400 | 931 |
| 2005-04-11 | 925 | 933 | 921 | 929 | 114,700 | 929 |
| 2005-04-08 | 924 | 925 | 922 | 922 | 37,000 | 922 |
| 2005-04-07 | 919 | 924 | 915 | 921 | 62,400 | 921 |
| 2005-04-06 | 912 | 919 | 912 | 918 | 66,900 | 918 |
| 2005-04-05 | 920 | 922 | 909 | 912 | 115,300 | 912 |
| 2005-04-04 | 925 | 927 | 920 | 923 | 69,400 | 923 |
| 2005-04-01 | 930 | 930 | 920 | 923 | 63,200 | 923 |
| 2005-03-31 | 935 | 937 | 921 | 930 | 97,900 | 930 |
| 2005-03-30 | 925 | 947 | 924 | 933 | 152,800 | 933 |
| 2005-03-29 | 925 | 929 | 911 | 917 | 109,700 | 917 |
| 2005-03-28 | 921 | 930 | 921 | 926 | 168,100 | 926 |
| 2005-03-25 | 963 | 964 | 960 | 960 | 234,100 | 960 |
| 2005-03-24 | 963 | 964 | 960 | 961 | 158,500 | 961 |
| 2005-03-23 | 966 | 967 | 960 | 963 | 135,700 | 963 |
| 2005-03-22 | 969 | 969 | 959 | 965 | 143,800 | 965 |
| 2005-03-18 | 962 | 962 | 955 | 958 | 130,500 | 958 |
| 2005-03-17 | 939 | 954 | 939 | 949 | 99,100 | 949 |
| 2005-03-16 | 942 | 944 | 936 | 938 | 84,500 | 938 |
| 2005-03-15 | 953 | 954 | 940 | 942 | 171,500 | 942 |
| 2005-03-14 | 956 | 959 | 952 | 952 | 137,800 | 952 |
| 2005-03-11 | 955 | 959 | 952 | 955 | 193,300 | 955 |
| 2005-03-10 | 961 | 964 | 956 | 959 | 146,600 | 959 |
| 2005-03-09 | 977 | 978 | 968 | 968 | 142,700 | 968 |
| 2005-03-08 | 983 | 984 | 978 | 978 | 75,100 | 978 |
| 2005-03-07 | 980 | 984 | 980 | 983 | 80,900 | 983 |
| 2005-03-04 | 983 | 984 | 971 | 978 | 124,500 | 978 |
| 2005-03-03 | 985 | 986 | 981 | 983 | 117,000 | 983 |
| 2005-03-02 | 994 | 996 | 982 | 991 | 191,200 | 991 |
| 2005-03-01 | 975 | 993 | 975 | 993 | 210,900 | 993 |
| 2005-02-28 | 967 | 974 | 966 | 969 | 189,900 | 969 |
| 2005-02-25 | 950 | 960 | 945 | 959 | 180,200 | 959 |
| 2005-02-24 | 928 | 935 | 926 | 933 | 143,100 | 933 |
| 2005-02-23 | 920 | 923 | 918 | 923 | 85,600 | 923 |
| 2005-02-22 | 918 | 920 | 917 | 917 | 63,100 | 917 |
| 2005-02-21 | 918 | 919 | 914 | 916 | 68,300 | 916 |
| 2005-02-18 | 915 | 916 | 911 | 912 | 66,000 | 912 |
| 2005-02-17 | 915 | 918 | 914 | 914 | 81,500 | 914 |
| 2005-02-16 | 920 | 920 | 912 | 912 | 82,800 | 912 |
| 2005-02-15 | 918 | 919 | 910 | 911 | 117,000 | 911 |
| 2005-02-14 | 909 | 919 | 908 | 915 | 132,200 | 915 |
| 2005-02-10 | 908 | 911 | 900 | 905 | 127,100 | 905 |
| 2005-02-09 | 910 | 913 | 906 | 907 | 99,700 | 907 |
| 2005-02-08 | 917 | 917 | 903 | 909 | 231,800 | 909 |
| 2005-02-07 | 906 | 919 | 890 | 919 | 568,500 | 919 |
| 2005-02-04 | 858 | 867 | 855 | 866 | 122,000 | 866 |
| 2005-02-03 | 855 | 856 | 853 | 856 | 175,900 | 856 |
| 2005-02-02 | 858 | 858 | 852 | 855 | 214,700 | 855 |
| 2005-02-01 | 858 | 865 | 851 | 858 | 153,800 | 858 |
| 2005-01-31 | 860 | 864 | 850 | 851 | 264,400 | 851 |
| 2005-01-28 | 865 | 869 | 858 | 863 | 184,200 | 863 |
| 2005-01-27 | 882 | 884 | 865 | 867 | 175,600 | 867 |
| 2005-01-26 | 878 | 885 | 871 | 882 | 95,400 | 882 |
| 2005-01-25 | 862 | 876 | 860 | 866 | 195,500 | 866 |
| 2005-01-24 | 871 | 872 | 862 | 864 | 163,100 | 864 |
| 2005-01-21 | 870 | 872 | 868 | 869 | 148,400 | 869 |
| 2005-01-20 | 881 | 886 | 870 | 871 | 138,700 | 871 |
| 2005-01-19 | 875 | 888 | 873 | 884 | 72,600 | 884 |
| 2005-01-18 | 885 | 887 | 871 | 873 | 170,500 | 873 |
| 2005-01-17 | 885 | 890 | 885 | 887 | 128,300 | 887 |
| 2005-01-14 | 891 | 893 | 880 | 887 | 161,000 | 887 |
| 2005-01-13 | 916 | 917 | 891 | 891 | 216,700 | 891 |
| 2005-01-12 | 918 | 924 | 914 | 918 | 114,900 | 918 |
| 2005-01-11 | 896 | 915 | 896 | 914 | 142,200 | 914 |
| 2005-01-07 | 893 | 895 | 890 | 894 | 79,900 | 894 |
| 2005-01-06 | 890 | 894 | 886 | 887 | 104,200 | 887 |
| 2005-01-05 | 890 | 890 | 884 | 886 | 103,800 | 886 |
| 2005-01-04 | 878 | 885 | 878 | 883 | 50,500 | 883 |
分割・併合履歴 ： [2002-03-26]1株→1.5株 [2001-03-27]1株→1.15株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.5株 [1998-03-26]1株→1.5株 [1997-03-26]1株→1.5株
