7545 (株)西松屋チェーン 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 | 5,430 | 5,450 | 5,410 | 5,430 | 101,600 | 2,715 |
| 2005-12-29 | 5,490 | 5,490 | 5,390 | 5,410 | 248,100 | 2,705 |
| 2005-12-28 | 5,440 | 5,460 | 5,430 | 5,440 | 151,200 | 2,720 |
| 2005-12-27 | 5,520 | 5,590 | 5,460 | 5,470 | 312,500 | 2,735 |
| 2005-12-26 | 5,490 | 5,550 | 5,430 | 5,520 | 272,300 | 2,760 |
| 2005-12-22 | 5,490 | 5,490 | 5,390 | 5,390 | 245,800 | 2,695 |
| 2005-12-21 | 5,920 | 5,980 | 5,380 | 5,400 | 850,200 | 2,700 |
| 2005-12-20 | 4,910 | 5,240 | 4,910 | 5,120 | 282,100 | 2,560 |
| 2005-12-19 | 4,910 | 4,950 | 4,890 | 4,920 | 49,500 | 2,460 |
| 2005-12-16 | 4,990 | 4,990 | 4,900 | 4,910 | 107,500 | 2,455 |
| 2005-12-15 | 4,770 | 5,020 | 4,750 | 5,000 | 226,300 | 2,500 |
| 2005-12-14 | 4,930 | 4,930 | 4,700 | 4,720 | 269,400 | 2,360 |
| 2005-12-13 | 4,960 | 4,980 | 4,900 | 4,940 | 71,900 | 2,470 |
| 2005-12-12 | 4,850 | 5,000 | 4,850 | 4,960 | 178,500 | 2,480 |
| 2005-12-09 | 4,860 | 4,950 | 4,820 | 4,890 | 173,700 | 2,445 |
| 2005-12-08 | 5,050 | 5,090 | 4,870 | 4,940 | 104,900 | 2,470 |
| 2005-12-07 | 4,820 | 5,100 | 4,810 | 5,090 | 264,100 | 2,545 |
| 2005-12-06 | 5,080 | 5,080 | 4,810 | 4,870 | 269,200 | 2,435 |
| 2005-12-05 | 5,010 | 5,200 | 4,940 | 4,990 | 309,200 | 2,495 |
| 2005-12-02 | 4,910 | 5,030 | 4,880 | 4,930 | 213,900 | 2,465 |
| 2005-12-01 | 4,790 | 4,860 | 4,650 | 4,810 | 184,900 | 2,405 |
| 2005-11-30 | 4,710 | 4,780 | 4,670 | 4,710 | 142,100 | 2,355 |
| 2005-11-29 | 4,650 | 4,670 | 4,580 | 4,610 | 139,100 | 2,305 |
| 2005-11-28 | 4,500 | 4,650 | 4,500 | 4,590 | 177,900 | 2,295 |
| 2005-11-25 | 4,320 | 4,480 | 4,320 | 4,440 | 149,500 | 2,220 |
| 2005-11-24 | 4,370 | 4,380 | 4,250 | 4,270 | 66,700 | 2,135 |
| 2005-11-22 | 4,300 | 4,400 | 4,260 | 4,380 | 114,200 | 2,190 |
| 2005-11-21 | 4,270 | 4,320 | 4,210 | 4,210 | 85,300 | 2,105 |
| 2005-11-18 | 4,350 | 4,350 | 4,270 | 4,320 | 72,200 | 2,160 |
| 2005-11-17 | 4,270 | 4,330 | 4,270 | 4,300 | 45,300 | 2,150 |
| 2005-11-16 | 4,190 | 4,300 | 4,170 | 4,300 | 95,700 | 2,150 |
| 2005-11-15 | 4,170 | 4,190 | 4,130 | 4,140 | 49,700 | 2,070 |
| 2005-11-14 | 4,310 | 4,310 | 4,160 | 4,200 | 85,000 | 2,100 |
| 2005-11-11 | 4,120 | 4,290 | 4,120 | 4,290 | 79,500 | 2,145 |
| 2005-11-10 | 4,070 | 4,170 | 4,070 | 4,130 | 86,200 | 2,065 |
| 2005-11-09 | 4,200 | 4,210 | 4,110 | 4,110 | 126,700 | 2,055 |
| 2005-11-08 | 4,260 | 4,300 | 4,230 | 4,230 | 58,700 | 2,115 |
| 2005-11-07 | 4,300 | 4,340 | 4,230 | 4,250 | 108,800 | 2,125 |
| 2005-11-04 | 4,250 | 4,320 | 4,250 | 4,260 | 63,600 | 2,130 |
| 2005-11-02 | 4,350 | 4,360 | 4,230 | 4,250 | 107,500 | 2,125 |
| 2005-11-01 | 4,350 | 4,360 | 4,300 | 4,350 | 92,400 | 2,175 |
| 2005-10-31 | 4,140 | 4,400 | 4,100 | 4,400 | 188,700 | 2,200 |
| 2005-10-28 | 4,120 | 4,150 | 4,080 | 4,100 | 182,100 | 2,050 |
| 2005-10-27 | 4,000 | 4,150 | 4,000 | 4,140 | 164,800 | 2,070 |
| 2005-10-26 | 3,910 | 4,000 | 3,900 | 3,960 | 86,400 | 1,980 |
| 2005-10-25 | 3,940 | 3,980 | 3,930 | 3,940 | 72,100 | 1,970 |
| 2005-10-24 | 3,820 | 3,910 | 3,820 | 3,860 | 57,300 | 1,930 |
| 2005-10-21 | 3,850 | 3,890 | 3,810 | 3,840 | 69,100 | 1,920 |
| 2005-10-20 | 3,870 | 3,940 | 3,850 | 3,890 | 98,400 | 1,945 |
| 2005-10-19 | 3,880 | 3,890 | 3,790 | 3,850 | 99,900 | 1,925 |
| 2005-10-18 | 4,050 | 4,050 | 3,900 | 3,910 | 119,200 | 1,955 |
| 2005-10-17 | 4,050 | 4,050 | 3,980 | 3,990 | 88,600 | 1,995 |
| 2005-10-14 | 3,930 | 4,000 | 3,920 | 3,980 | 137,600 | 1,990 |
| 2005-10-13 | 3,910 | 3,940 | 3,840 | 3,880 | 188,700 | 1,940 |
| 2005-10-12 | 4,000 | 4,030 | 3,950 | 3,960 | 226,500 | 1,980 |
| 2005-10-11 | 3,850 | 3,930 | 3,840 | 3,920 | 181,600 | 1,960 |
| 2005-10-07 | 3,790 | 3,910 | 3,780 | 3,850 | 167,900 | 1,925 |
| 2005-10-06 | 3,900 | 3,920 | 3,820 | 3,840 | 396,200 | 1,920 |
| 2005-10-05 | 4,090 | 4,110 | 4,010 | 4,050 | 332,600 | 2,025 |
| 2005-10-04 | 4,230 | 4,320 | 4,080 | 4,110 | 233,100 | 2,055 |
| 2005-10-03 | 4,220 | 4,240 | 4,140 | 4,230 | 149,000 | 2,115 |
| 2005-09-30 | 4,090 | 4,150 | 4,010 | 4,120 | 126,200 | 2,060 |
| 2005-09-29 | 4,020 | 4,190 | 3,880 | 4,090 | 222,700 | 2,045 |
| 2005-09-28 | 3,900 | 4,000 | 3,800 | 3,990 | 223,300 | 1,995 |
| 2005-09-27 | 4,000 | 4,020 | 3,800 | 3,850 | 216,000 | 1,925 |
| 2005-09-26 | 3,950 | 4,070 | 3,950 | 4,030 | 286,400 | 2,015 |
| 2005-09-22 | 3,890 | 3,960 | 3,860 | 3,920 | 172,100 | 1,960 |
| 2005-09-21 | 3,960 | 3,990 | 3,930 | 3,940 | 62,700 | 1,970 |
| 2005-09-20 | 3,930 | 3,990 | 3,900 | 3,950 | 89,400 | 1,975 |
| 2005-09-16 | 4,010 | 4,130 | 3,940 | 4,020 | 142,900 | 2,010 |
| 2005-09-15 | 3,970 | 4,040 | 3,950 | 4,020 | 164,900 | 2,010 |
| 2005-09-14 | 3,980 | 3,980 | 3,910 | 3,940 | 101,300 | 1,970 |
| 2005-09-13 | 3,870 | 3,960 | 3,860 | 3,900 | 191,100 | 1,950 |
| 2005-09-12 | 3,860 | 3,890 | 3,810 | 3,840 | 86,300 | 1,920 |
| 2005-09-09 | 3,870 | 3,870 | 3,780 | 3,850 | 235,100 | 1,925 |
| 2005-09-08 | 3,810 | 3,840 | 3,790 | 3,840 | 144,700 | 1,920 |
| 2005-09-07 | 3,840 | 3,850 | 3,780 | 3,840 | 127,100 | 1,920 |
| 2005-09-06 | 3,840 | 3,870 | 3,800 | 3,800 | 109,000 | 1,900 |
| 2005-09-05 | 3,780 | 3,870 | 3,750 | 3,810 | 162,400 | 1,905 |
| 2005-09-02 | 3,720 | 3,780 | 3,690 | 3,730 | 135,400 | 1,865 |
| 2005-09-01 | 3,660 | 3,710 | 3,640 | 3,680 | 95,400 | 1,840 |
| 2005-08-31 | 3,700 | 3,720 | 3,640 | 3,670 | 311,600 | 1,835 |
| 2005-08-30 | 3,570 | 3,570 | 3,480 | 3,520 | 104,600 | 1,760 |
| 2005-08-29 | 3,600 | 3,620 | 3,520 | 3,570 | 158,000 | 1,785 |
| 2005-08-26 | 3,490 | 3,590 | 3,440 | 3,570 | 218,900 | 1,785 |
| 2005-08-25 | 3,380 | 3,450 | 3,380 | 3,450 | 80,300 | 1,725 |
| 2005-08-24 | 3,360 | 3,420 | 3,360 | 3,410 | 54,600 | 1,705 |
| 2005-08-23 | 3,450 | 3,470 | 3,410 | 3,420 | 89,200 | 1,710 |
| 2005-08-22 | 3,350 | 3,440 | 3,350 | 3,420 | 128,200 | 1,710 |
| 2005-08-19 | 3,490 | 3,490 | 3,330 | 3,340 | 113,000 | 1,670 |
| 2005-08-18 | 3,420 | 3,500 | 3,420 | 3,470 | 60,100 | 1,735 |
| 2005-08-17 | 3,440 | 3,500 | 3,440 | 3,460 | 123,000 | 1,730 |
| 2005-08-16 | 3,500 | 3,500 | 3,440 | 3,490 | 136,400 | 1,745 |
| 2005-08-15 | 3,340 | 3,510 | 3,340 | 3,490 | 339,500 | 1,745 |
| 2005-08-12 | 3,400 | 3,490 | 3,300 | 3,340 | 554,000 | 1,670 |
| 2005-08-11 | 3,220 | 3,290 | 3,220 | 3,270 | 339,400 | 1,635 |
| 2005-08-10 | 3,030 | 3,100 | 3,030 | 3,090 | 117,000 | 1,545 |
| 2005-08-09 | 3,050 | 3,050 | 3,020 | 3,030 | 59,900 | 1,515 |
| 2005-08-08 | 3,000 | 3,050 | 2,945 | 3,050 | 140,300 | 1,525 |
| 2005-08-05 | 3,140 | 3,140 | 3,050 | 3,100 | 141,100 | 1,550 |
| 2005-08-04 | 3,020 | 3,170 | 3,010 | 3,150 | 487,400 | 1,575 |
| 2005-08-03 | 3,000 | 3,040 | 2,985 | 2,985 | 91,100 | 1,492.50 |
| 2005-08-02 | 3,000 | 3,060 | 2,995 | 3,050 | 166,400 | 1,525 |
| 2005-08-01 | 2,905 | 3,070 | 2,905 | 3,030 | 212,700 | 1,515 |
| 2005-07-29 | 2,925 | 2,930 | 2,880 | 2,910 | 166,900 | 1,455 |
| 2005-07-28 | 2,850 | 2,940 | 2,825 | 2,910 | 213,100 | 1,455 |
| 2005-07-27 | 2,825 | 2,840 | 2,790 | 2,805 | 192,900 | 1,402.50 |
| 2005-07-26 | 2,905 | 2,910 | 2,860 | 2,865 | 84,400 | 1,432.50 |
| 2005-07-25 | 2,945 | 2,945 | 2,915 | 2,915 | 76,700 | 1,457.50 |
| 2005-07-22 | 2,955 | 2,960 | 2,940 | 2,950 | 43,300 | 1,475 |
| 2005-07-21 | 2,945 | 2,980 | 2,945 | 2,965 | 55,800 | 1,482.50 |
| 2005-07-20 | 2,935 | 2,960 | 2,925 | 2,940 | 98,900 | 1,470 |
| 2005-07-19 | 2,970 | 2,975 | 2,940 | 2,945 | 101,700 | 1,472.50 |
| 2005-07-15 | 3,050 | 3,050 | 2,970 | 2,970 | 62,600 | 1,485 |
| 2005-07-14 | 3,040 | 3,040 | 3,010 | 3,020 | 125,900 | 1,510 |
| 2005-07-13 | 2,980 | 3,030 | 2,980 | 3,030 | 94,500 | 1,515 |
| 2005-07-12 | 2,990 | 3,020 | 2,985 | 3,020 | 184,800 | 1,510 |
| 2005-07-11 | 2,970 | 2,995 | 2,965 | 2,990 | 138,200 | 1,495 |
| 2005-07-08 | 2,950 | 2,980 | 2,935 | 2,965 | 130,500 | 1,482.50 |
| 2005-07-07 | 2,900 | 2,955 | 2,895 | 2,945 | 138,500 | 1,472.50 |
| 2005-07-06 | 2,910 | 2,965 | 2,905 | 2,920 | 146,200 | 1,460 |
| 2005-07-05 | 2,915 | 2,940 | 2,900 | 2,905 | 67,700 | 1,452.50 |
| 2005-07-04 | 2,920 | 2,935 | 2,895 | 2,920 | 110,600 | 1,460 |
| 2005-07-01 | 2,950 | 2,960 | 2,935 | 2,940 | 70,000 | 1,470 |
| 2005-06-30 | 2,960 | 2,980 | 2,960 | 2,970 | 84,800 | 1,485 |
| 2005-06-29 | 2,955 | 2,990 | 2,940 | 2,980 | 179,300 | 1,490 |
| 2005-06-28 | 2,920 | 2,965 | 2,900 | 2,965 | 353,900 | 1,482.50 |
| 2005-06-27 | 2,900 | 2,900 | 2,855 | 2,885 | 168,000 | 1,442.50 |
| 2005-06-24 | 2,890 | 2,915 | 2,885 | 2,915 | 148,900 | 1,457.50 |
| 2005-06-23 | 2,885 | 2,920 | 2,880 | 2,915 | 119,500 | 1,457.50 |
| 2005-06-22 | 2,875 | 2,900 | 2,865 | 2,900 | 144,100 | 1,450 |
| 2005-06-21 | 2,885 | 2,895 | 2,875 | 2,885 | 188,400 | 1,442.50 |
| 2005-06-20 | 2,855 | 2,890 | 2,850 | 2,870 | 261,000 | 1,435 |
| 2005-06-17 | 2,850 | 2,850 | 2,820 | 2,835 | 296,400 | 1,417.50 |
| 2005-06-16 | 2,790 | 2,800 | 2,770 | 2,790 | 120,000 | 1,395 |
| 2005-06-15 | 2,750 | 2,780 | 2,725 | 2,775 | 95,600 | 1,387.50 |
| 2005-06-14 | 2,800 | 2,800 | 2,750 | 2,750 | 80,600 | 1,375 |
| 2005-06-13 | 2,755 | 2,835 | 2,750 | 2,810 | 150,500 | 1,405 |
| 2005-06-10 | 2,800 | 2,820 | 2,785 | 2,790 | 250,100 | 1,395 |
| 2005-06-09 | 2,865 | 2,870 | 2,760 | 2,785 | 411,300 | 1,392.50 |
| 2005-06-08 | 2,720 | 2,815 | 2,715 | 2,810 | 416,400 | 1,405 |
| 2005-06-07 | 2,605 | 2,685 | 2,600 | 2,685 | 329,700 | 1,342.50 |
| 2005-06-06 | 2,550 | 2,590 | 2,530 | 2,590 | 124,200 | 1,295 |
| 2005-06-03 | 2,555 | 2,555 | 2,510 | 2,545 | 232,100 | 1,272.50 |
| 2005-06-02 | 2,610 | 2,610 | 2,555 | 2,565 | 116,300 | 1,282.50 |
| 2005-06-01 | 2,605 | 2,605 | 2,575 | 2,605 | 62,600 | 1,302.50 |
| 2005-05-31 | 2,525 | 2,630 | 2,520 | 2,605 | 126,700 | 1,302.50 |
| 2005-05-30 | 2,510 | 2,545 | 2,510 | 2,530 | 86,400 | 1,265 |
| 2005-05-27 | 2,530 | 2,555 | 2,525 | 2,540 | 126,300 | 1,270 |
| 2005-05-26 | 2,550 | 2,605 | 2,525 | 2,555 | 139,400 | 1,277.50 |
| 2005-05-25 | 2,630 | 2,650 | 2,555 | 2,575 | 185,400 | 1,287.50 |
| 2005-05-24 | 2,575 | 2,595 | 2,570 | 2,590 | 104,700 | 1,295 |
| 2005-05-23 | 2,585 | 2,585 | 2,550 | 2,580 | 117,100 | 1,290 |
| 2005-05-20 | 2,610 | 2,615 | 2,545 | 2,575 | 141,000 | 1,287.50 |
| 2005-05-19 | 2,585 | 2,615 | 2,560 | 2,600 | 164,500 | 1,300 |
| 2005-05-18 | 2,515 | 2,565 | 2,460 | 2,550 | 193,700 | 1,275 |
| 2005-05-17 | 2,580 | 2,610 | 2,400 | 2,455 | 432,400 | 1,227.50 |
| 2005-05-16 | 2,595 | 2,595 | 2,565 | 2,570 | 84,900 | 1,285 |
| 2005-05-13 | 2,580 | 2,595 | 2,560 | 2,585 | 118,900 | 1,292.50 |
| 2005-05-12 | 2,620 | 2,630 | 2,580 | 2,600 | 162,500 | 1,300 |
| 2005-05-11 | 2,645 | 2,650 | 2,620 | 2,630 | 207,500 | 1,315 |
| 2005-05-10 | 2,690 | 2,690 | 2,650 | 2,665 | 158,100 | 1,332.50 |
| 2005-05-09 | 2,655 | 2,690 | 2,640 | 2,690 | 348,800 | 1,345 |
| 2005-05-06 | 2,685 | 2,685 | 2,635 | 2,645 | 164,600 | 1,322.50 |
| 2005-05-02 | 2,655 | 2,670 | 2,640 | 2,670 | 148,900 | 1,335 |
| 2005-04-28 | 2,670 | 2,700 | 2,640 | 2,690 | 175,400 | 1,345 |
| 2005-04-27 | 2,705 | 2,725 | 2,670 | 2,700 | 228,900 | 1,350 |
| 2005-04-26 | 2,775 | 2,775 | 2,750 | 2,760 | 113,500 | 1,380 |
| 2005-04-25 | 2,750 | 2,770 | 2,750 | 2,770 | 62,400 | 1,385 |
| 2005-04-22 | 2,755 | 2,755 | 2,715 | 2,745 | 87,600 | 1,372.50 |
| 2005-04-21 | 2,720 | 2,725 | 2,650 | 2,705 | 203,500 | 1,352.50 |
| 2005-04-20 | 2,795 | 2,795 | 2,715 | 2,720 | 160,300 | 1,360 |
| 2005-04-19 | 2,800 | 2,805 | 2,740 | 2,775 | 246,700 | 1,387.50 |
| 2005-04-18 | 2,740 | 2,785 | 2,705 | 2,745 | 393,700 | 1,372.50 |
| 2005-04-15 | 2,735 | 2,785 | 2,700 | 2,780 | 256,100 | 1,390 |
| 2005-04-14 | 2,785 | 2,785 | 2,730 | 2,750 | 199,500 | 1,375 |
| 2005-04-13 | 2,785 | 2,800 | 2,755 | 2,785 | 190,900 | 1,392.50 |
| 2005-04-12 | 2,800 | 2,810 | 2,770 | 2,770 | 200,100 | 1,385 |
| 2005-04-11 | 2,850 | 2,865 | 2,775 | 2,810 | 382,300 | 1,405 |
| 2005-04-08 | 2,890 | 2,900 | 2,825 | 2,865 | 288,000 | 1,432.50 |
| 2005-04-07 | 2,875 | 2,900 | 2,870 | 2,885 | 202,400 | 1,442.50 |
| 2005-04-06 | 2,870 | 2,870 | 2,805 | 2,845 | 350,100 | 1,422.50 |
| 2005-04-05 | 2,910 | 2,935 | 2,870 | 2,870 | 295,800 | 1,435 |
| 2005-04-04 | 3,000 | 3,010 | 2,920 | 2,945 | 128,700 | 1,472.50 |
| 2005-04-01 | 3,040 | 3,050 | 3,000 | 3,000 | 48,600 | 1,500 |
| 2005-03-31 | 3,030 | 3,050 | 3,000 | 3,050 | 54,900 | 1,525 |
| 2005-03-30 | 2,985 | 3,030 | 2,985 | 3,010 | 128,300 | 1,505 |
| 2005-03-29 | 3,000 | 3,000 | 2,975 | 2,975 | 77,100 | 1,487.50 |
| 2005-03-28 | 2,995 | 3,020 | 2,965 | 2,980 | 90,700 | 1,490 |
| 2005-03-25 | 2,975 | 2,980 | 2,945 | 2,970 | 46,900 | 1,485 |
| 2005-03-24 | 2,980 | 2,980 | 2,925 | 2,935 | 88,400 | 1,467.50 |
| 2005-03-23 | 2,995 | 3,000 | 2,950 | 2,970 | 77,100 | 1,485 |
| 2005-03-22 | 3,050 | 3,050 | 2,970 | 2,995 | 112,300 | 1,497.50 |
| 2005-03-18 | 3,050 | 3,060 | 3,030 | 3,050 | 92,500 | 1,525 |
| 2005-03-17 | 3,020 | 3,040 | 2,960 | 3,030 | 111,900 | 1,515 |
| 2005-03-16 | 2,915 | 3,020 | 2,905 | 3,010 | 206,800 | 1,505 |
| 2005-03-15 | 2,935 | 2,945 | 2,860 | 2,875 | 191,200 | 1,437.50 |
| 2005-03-14 | 2,970 | 2,985 | 2,930 | 2,935 | 176,600 | 1,467.50 |
| 2005-03-11 | 3,010 | 3,030 | 2,960 | 2,990 | 243,800 | 1,495 |
| 2005-03-10 | 3,050 | 3,060 | 3,020 | 3,020 | 47,600 | 1,510 |
| 2005-03-09 | 3,070 | 3,080 | 3,040 | 3,040 | 73,300 | 1,520 |
| 2005-03-08 | 3,110 | 3,110 | 3,060 | 3,060 | 77,300 | 1,530 |
| 2005-03-07 | 3,100 | 3,100 | 3,070 | 3,090 | 65,100 | 1,545 |
| 2005-03-04 | 3,120 | 3,120 | 3,080 | 3,100 | 94,800 | 1,550 |
| 2005-03-03 | 3,120 | 3,150 | 3,100 | 3,120 | 79,500 | 1,560 |
| 2005-03-02 | 3,100 | 3,130 | 3,090 | 3,110 | 83,900 | 1,555 |
| 2005-03-01 | 3,110 | 3,120 | 3,060 | 3,080 | 66,700 | 1,540 |
| 2005-02-28 | 3,130 | 3,140 | 3,090 | 3,110 | 86,100 | 1,555 |
| 2005-02-25 | 3,140 | 3,180 | 3,080 | 3,080 | 124,900 | 1,540 |
| 2005-02-24 | 3,050 | 3,110 | 3,050 | 3,110 | 133,300 | 1,555 |
| 2005-02-23 | 3,070 | 3,090 | 2,995 | 3,000 | 121,700 | 1,500 |
| 2005-02-22 | 3,110 | 3,130 | 3,090 | 3,100 | 53,100 | 1,550 |
| 2005-02-21 | 3,130 | 3,130 | 3,100 | 3,100 | 46,500 | 1,550 |
| 2005-02-18 | 3,110 | 3,130 | 3,090 | 3,100 | 63,000 | 1,550 |
| 2005-02-17 | 3,170 | 3,170 | 3,070 | 3,120 | 118,400 | 1,560 |
| 2005-02-16 | 3,280 | 3,280 | 3,030 | 3,120 | 254,500 | 1,560 |
| 2005-02-15 | 3,470 | 3,540 | 3,270 | 3,290 | 132,600 | 1,645 |
| 2005-02-14 | 4,120 | 4,140 | 4,060 | 4,110 | 102,700 | 1,712.50 |
| 2005-02-10 | 4,100 | 4,150 | 4,060 | 4,150 | 163,900 | 1,729.17 |
| 2005-02-09 | 4,030 | 4,090 | 3,980 | 4,050 | 187,700 | 1,687.50 |
| 2005-02-08 | 3,960 | 4,070 | 3,960 | 4,050 | 162,300 | 1,687.50 |
| 2005-02-07 | 3,950 | 3,960 | 3,940 | 3,960 | 93,800 | 1,650 |
| 2005-02-04 | 3,930 | 3,930 | 3,880 | 3,930 | 164,300 | 1,637.50 |
| 2005-02-03 | 3,900 | 3,960 | 3,900 | 3,950 | 121,200 | 1,645.83 |
| 2005-02-02 | 3,920 | 3,950 | 3,870 | 3,890 | 116,600 | 1,620.83 |
| 2005-02-01 | 3,840 | 3,880 | 3,830 | 3,870 | 101,200 | 1,612.50 |
| 2005-01-31 | 3,830 | 3,890 | 3,820 | 3,820 | 96,600 | 1,591.67 |
| 2005-01-28 | 3,910 | 3,910 | 3,780 | 3,830 | 110,500 | 1,595.83 |
| 2005-01-27 | 4,000 | 4,020 | 3,910 | 3,920 | 91,400 | 1,633.33 |
| 2005-01-26 | 4,030 | 4,090 | 3,940 | 3,980 | 82,000 | 1,658.33 |
| 2005-01-25 | 4,010 | 4,040 | 4,000 | 4,010 | 48,900 | 1,670.83 |
| 2005-01-24 | 4,090 | 4,090 | 4,030 | 4,030 | 84,000 | 1,679.17 |
| 2005-01-21 | 4,200 | 4,250 | 4,150 | 4,160 | 55,300 | 1,733.33 |
| 2005-01-20 | 4,250 | 4,250 | 4,150 | 4,160 | 48,400 | 1,733.33 |
| 2005-01-19 | 4,220 | 4,280 | 4,210 | 4,230 | 49,600 | 1,762.50 |
| 2005-01-18 | 4,220 | 4,230 | 4,180 | 4,210 | 70,000 | 1,754.17 |
| 2005-01-17 | 4,170 | 4,300 | 4,120 | 4,120 | 109,700 | 1,716.67 |
| 2005-01-14 | 4,050 | 4,090 | 4,040 | 4,070 | 33,400 | 1,695.83 |
| 2005-01-13 | 4,140 | 4,140 | 4,060 | 4,070 | 79,900 | 1,695.83 |
| 2005-01-12 | 4,070 | 4,140 | 4,060 | 4,130 | 51,500 | 1,720.83 |
| 2005-01-11 | 4,010 | 4,090 | 4,000 | 4,080 | 49,200 | 1,700 |
| 2005-01-07 | 4,050 | 4,050 | 3,950 | 4,000 | 44,200 | 1,666.67 |
| 2005-01-06 | 3,880 | 4,010 | 3,870 | 4,000 | 45,300 | 1,666.67 |
| 2005-01-05 | 3,880 | 3,910 | 3,830 | 3,900 | 23,100 | 1,625 |
| 2005-01-04 | 3,880 | 3,880 | 3,850 | 3,880 | 6,400 | 1,616.67 |
分割・併合履歴 ： [2006-01-17]1株→2株 [2005-02-15]1株→1.2株 [2004-02-17]1株→1.2株 [2002-11-15]1株→1.5株 [2002-02-15]1株→1.2株 [2000-02-15]1株→1.2株
