7554 (株)幸楽苑ホールディングス 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 | 1,324 | 1,325 | 1,319 | 1,320 | 30,800 | 1,320 |
| 2005-12-29 | 1,328 | 1,328 | 1,319 | 1,320 | 63,100 | 1,320 |
| 2005-12-28 | 1,319 | 1,326 | 1,319 | 1,324 | 19,900 | 1,324 |
| 2005-12-27 | 1,324 | 1,325 | 1,319 | 1,319 | 37,100 | 1,319 |
| 2005-12-26 | 1,325 | 1,326 | 1,317 | 1,323 | 55,900 | 1,323 |
| 2005-12-22 | 1,329 | 1,330 | 1,322 | 1,325 | 68,400 | 1,325 |
| 2005-12-21 | 1,329 | 1,332 | 1,323 | 1,329 | 45,900 | 1,329 |
| 2005-12-20 | 1,325 | 1,328 | 1,322 | 1,323 | 51,400 | 1,323 |
| 2005-12-19 | 1,330 | 1,330 | 1,323 | 1,328 | 20,500 | 1,328 |
| 2005-12-16 | 1,335 | 1,335 | 1,325 | 1,330 | 46,700 | 1,330 |
| 2005-12-15 | 1,340 | 1,340 | 1,333 | 1,335 | 21,400 | 1,335 |
| 2005-12-14 | 1,338 | 1,340 | 1,334 | 1,334 | 36,900 | 1,334 |
| 2005-12-13 | 1,341 | 1,344 | 1,338 | 1,338 | 52,600 | 1,338 |
| 2005-12-12 | 1,345 | 1,348 | 1,340 | 1,344 | 63,600 | 1,344 |
| 2005-12-09 | 1,347 | 1,347 | 1,339 | 1,340 | 59,700 | 1,340 |
| 2005-12-08 | 1,346 | 1,346 | 1,340 | 1,342 | 31,000 | 1,342 |
| 2005-12-07 | 1,340 | 1,349 | 1,338 | 1,340 | 68,200 | 1,340 |
| 2005-12-06 | 1,340 | 1,344 | 1,338 | 1,338 | 35,300 | 1,338 |
| 2005-12-05 | 1,340 | 1,345 | 1,338 | 1,341 | 50,400 | 1,341 |
| 2005-12-02 | 1,334 | 1,335 | 1,330 | 1,335 | 27,500 | 1,335 |
| 2005-12-01 | 1,331 | 1,332 | 1,327 | 1,331 | 48,900 | 1,331 |
| 2005-11-30 | 1,326 | 1,332 | 1,326 | 1,328 | 33,900 | 1,328 |
| 2005-11-29 | 1,330 | 1,336 | 1,325 | 1,325 | 43,800 | 1,325 |
| 2005-11-28 | 1,325 | 1,332 | 1,323 | 1,327 | 43,000 | 1,327 |
| 2005-11-25 | 1,325 | 1,325 | 1,316 | 1,323 | 49,700 | 1,323 |
| 2005-11-24 | 1,326 | 1,330 | 1,323 | 1,323 | 44,400 | 1,323 |
| 2005-11-22 | 1,327 | 1,329 | 1,322 | 1,325 | 42,700 | 1,325 |
| 2005-11-21 | 1,328 | 1,328 | 1,321 | 1,321 | 48,400 | 1,321 |
| 2005-11-18 | 1,324 | 1,326 | 1,317 | 1,326 | 20,800 | 1,326 |
| 2005-11-17 | 1,319 | 1,324 | 1,316 | 1,321 | 24,300 | 1,321 |
| 2005-11-16 | 1,317 | 1,320 | 1,315 | 1,316 | 31,500 | 1,316 |
| 2005-11-15 | 1,320 | 1,323 | 1,316 | 1,317 | 26,300 | 1,317 |
| 2005-11-14 | 1,325 | 1,325 | 1,316 | 1,316 | 28,000 | 1,316 |
| 2005-11-11 | 1,326 | 1,327 | 1,320 | 1,323 | 21,700 | 1,323 |
| 2005-11-10 | 1,325 | 1,326 | 1,318 | 1,325 | 34,700 | 1,325 |
| 2005-11-09 | 1,326 | 1,326 | 1,321 | 1,322 | 23,100 | 1,322 |
| 2005-11-08 | 1,328 | 1,328 | 1,321 | 1,321 | 34,400 | 1,321 |
| 2005-11-07 | 1,325 | 1,330 | 1,321 | 1,327 | 64,900 | 1,327 |
| 2005-11-04 | 1,316 | 1,329 | 1,316 | 1,329 | 38,100 | 1,329 |
| 2005-11-02 | 1,316 | 1,316 | 1,311 | 1,314 | 39,000 | 1,314 |
| 2005-11-01 | 1,309 | 1,315 | 1,306 | 1,315 | 12,000 | 1,315 |
| 2005-10-31 | 1,305 | 1,309 | 1,301 | 1,306 | 35,900 | 1,306 |
| 2005-10-28 | 1,301 | 1,309 | 1,300 | 1,303 | 37,800 | 1,303 |
| 2005-10-27 | 1,310 | 1,314 | 1,303 | 1,314 | 21,900 | 1,314 |
| 2005-10-26 | 1,305 | 1,310 | 1,301 | 1,310 | 22,100 | 1,310 |
| 2005-10-25 | 1,300 | 1,308 | 1,300 | 1,303 | 39,000 | 1,303 |
| 2005-10-24 | 1,300 | 1,303 | 1,300 | 1,300 | 19,700 | 1,300 |
| 2005-10-21 | 1,304 | 1,305 | 1,300 | 1,303 | 40,600 | 1,303 |
| 2005-10-20 | 1,305 | 1,307 | 1,300 | 1,304 | 24,300 | 1,304 |
| 2005-10-19 | 1,307 | 1,307 | 1,300 | 1,301 | 28,400 | 1,301 |
| 2005-10-18 | 1,306 | 1,309 | 1,301 | 1,301 | 26,100 | 1,301 |
| 2005-10-17 | 1,305 | 1,309 | 1,301 | 1,306 | 31,800 | 1,306 |
| 2005-10-14 | 1,306 | 1,306 | 1,299 | 1,301 | 19,000 | 1,301 |
| 2005-10-13 | 1,301 | 1,306 | 1,296 | 1,303 | 36,800 | 1,303 |
| 2005-10-12 | 1,305 | 1,309 | 1,300 | 1,306 | 26,900 | 1,306 |
| 2005-10-11 | 1,305 | 1,305 | 1,297 | 1,304 | 25,900 | 1,304 |
| 2005-10-07 | 1,302 | 1,305 | 1,296 | 1,296 | 22,500 | 1,296 |
| 2005-10-06 | 1,306 | 1,310 | 1,297 | 1,297 | 37,200 | 1,297 |
| 2005-10-05 | 1,300 | 1,315 | 1,299 | 1,304 | 41,900 | 1,304 |
| 2005-10-04 | 1,301 | 1,305 | 1,296 | 1,299 | 31,200 | 1,299 |
| 2005-10-03 | 1,293 | 1,309 | 1,293 | 1,296 | 31,500 | 1,296 |
| 2005-09-30 | 1,307 | 1,310 | 1,291 | 1,291 | 77,200 | 1,291 |
| 2005-09-29 | 1,316 | 1,320 | 1,307 | 1,309 | 50,400 | 1,309 |
| 2005-09-28 | 1,318 | 1,322 | 1,316 | 1,318 | 35,700 | 1,318 |
| 2005-09-27 | 1,321 | 1,323 | 1,318 | 1,318 | 27,500 | 1,318 |
| 2005-09-26 | 1,326 | 1,326 | 1,321 | 1,325 | 46,100 | 1,325 |
| 2005-09-22 | 1,327 | 1,328 | 1,321 | 1,322 | 40,300 | 1,322 |
| 2005-09-21 | 1,325 | 1,326 | 1,321 | 1,326 | 42,800 | 1,326 |
| 2005-09-20 | 1,325 | 1,326 | 1,322 | 1,323 | 40,200 | 1,323 |
| 2005-09-16 | 1,322 | 1,325 | 1,320 | 1,325 | 41,300 | 1,325 |
| 2005-09-15 | 1,323 | 1,323 | 1,321 | 1,323 | 32,500 | 1,323 |
| 2005-09-14 | 1,325 | 1,326 | 1,321 | 1,323 | 31,300 | 1,323 |
| 2005-09-13 | 1,323 | 1,327 | 1,322 | 1,324 | 15,700 | 1,324 |
| 2005-09-12 | 1,327 | 1,328 | 1,321 | 1,322 | 28,700 | 1,322 |
| 2005-09-09 | 1,325 | 1,326 | 1,323 | 1,325 | 49,100 | 1,325 |
| 2005-09-08 | 1,328 | 1,329 | 1,322 | 1,323 | 22,300 | 1,323 |
| 2005-09-07 | 1,326 | 1,327 | 1,320 | 1,322 | 36,900 | 1,322 |
| 2005-09-06 | 1,329 | 1,329 | 1,321 | 1,322 | 23,200 | 1,322 |
| 2005-09-05 | 1,333 | 1,333 | 1,320 | 1,323 | 41,400 | 1,323 |
| 2005-09-02 | 1,317 | 1,328 | 1,317 | 1,325 | 31,000 | 1,325 |
| 2005-09-01 | 1,317 | 1,321 | 1,316 | 1,318 | 29,300 | 1,318 |
| 2005-08-31 | 1,321 | 1,322 | 1,316 | 1,316 | 17,200 | 1,316 |
| 2005-08-30 | 1,319 | 1,320 | 1,317 | 1,319 | 18,600 | 1,319 |
| 2005-08-29 | 1,320 | 1,323 | 1,316 | 1,316 | 32,700 | 1,316 |
| 2005-08-26 | 1,319 | 1,320 | 1,315 | 1,318 | 29,100 | 1,318 |
| 2005-08-25 | 1,319 | 1,322 | 1,318 | 1,320 | 27,300 | 1,320 |
| 2005-08-24 | 1,322 | 1,322 | 1,319 | 1,321 | 25,500 | 1,321 |
| 2005-08-23 | 1,325 | 1,325 | 1,319 | 1,320 | 32,000 | 1,320 |
| 2005-08-22 | 1,324 | 1,329 | 1,320 | 1,321 | 29,200 | 1,321 |
| 2005-08-19 | 1,322 | 1,324 | 1,320 | 1,321 | 24,100 | 1,321 |
| 2005-08-18 | 1,330 | 1,330 | 1,322 | 1,323 | 31,400 | 1,323 |
| 2005-08-17 | 1,328 | 1,330 | 1,323 | 1,323 | 28,300 | 1,323 |
| 2005-08-16 | 1,326 | 1,327 | 1,320 | 1,324 | 21,900 | 1,324 |
| 2005-08-15 | 1,321 | 1,329 | 1,321 | 1,323 | 10,900 | 1,323 |
| 2005-08-12 | 1,328 | 1,330 | 1,321 | 1,321 | 16,400 | 1,321 |
| 2005-08-11 | 1,325 | 1,333 | 1,319 | 1,323 | 16,800 | 1,323 |
| 2005-08-10 | 1,331 | 1,333 | 1,322 | 1,328 | 48,900 | 1,328 |
| 2005-08-09 | 1,310 | 1,333 | 1,310 | 1,324 | 15,200 | 1,324 |
| 2005-08-08 | 1,310 | 1,324 | 1,300 | 1,310 | 37,100 | 1,310 |
| 2005-08-05 | 1,322 | 1,323 | 1,310 | 1,311 | 45,200 | 1,311 |
| 2005-08-04 | 1,322 | 1,327 | 1,322 | 1,323 | 13,500 | 1,323 |
| 2005-08-03 | 1,324 | 1,325 | 1,320 | 1,322 | 11,700 | 1,322 |
| 2005-08-02 | 1,323 | 1,325 | 1,320 | 1,322 | 13,100 | 1,322 |
| 2005-08-01 | 1,320 | 1,327 | 1,320 | 1,322 | 14,600 | 1,322 |
| 2005-07-29 | 1,324 | 1,327 | 1,320 | 1,320 | 35,200 | 1,320 |
| 2005-07-28 | 1,345 | 1,347 | 1,323 | 1,324 | 65,200 | 1,324 |
| 2005-07-27 | 1,345 | 1,353 | 1,345 | 1,352 | 24,900 | 1,352 |
| 2005-07-26 | 1,345 | 1,349 | 1,345 | 1,345 | 8,400 | 1,345 |
| 2005-07-25 | 1,350 | 1,350 | 1,345 | 1,345 | 19,900 | 1,345 |
| 2005-07-22 | 1,352 | 1,353 | 1,347 | 1,348 | 8,600 | 1,348 |
| 2005-07-21 | 1,352 | 1,354 | 1,348 | 1,348 | 16,800 | 1,348 |
| 2005-07-20 | 1,351 | 1,355 | 1,350 | 1,350 | 10,800 | 1,350 |
| 2005-07-19 | 1,350 | 1,354 | 1,346 | 1,351 | 7,900 | 1,351 |
| 2005-07-15 | 1,344 | 1,351 | 1,344 | 1,346 | 13,000 | 1,346 |
| 2005-07-14 | 1,349 | 1,353 | 1,341 | 1,343 | 10,400 | 1,343 |
| 2005-07-13 | 1,345 | 1,350 | 1,341 | 1,346 | 14,000 | 1,346 |
| 2005-07-12 | 1,358 | 1,358 | 1,348 | 1,348 | 11,400 | 1,348 |
| 2005-07-11 | 1,354 | 1,358 | 1,348 | 1,351 | 23,400 | 1,351 |
| 2005-07-08 | 1,349 | 1,356 | 1,349 | 1,350 | 20,300 | 1,350 |
| 2005-07-07 | 1,348 | 1,350 | 1,344 | 1,344 | 18,500 | 1,344 |
| 2005-07-06 | 1,348 | 1,354 | 1,348 | 1,349 | 12,900 | 1,349 |
| 2005-07-05 | 1,357 | 1,365 | 1,351 | 1,351 | 22,600 | 1,351 |
| 2005-07-04 | 1,352 | 1,358 | 1,348 | 1,355 | 12,400 | 1,355 |
| 2005-07-01 | 1,345 | 1,350 | 1,341 | 1,347 | 11,500 | 1,347 |
| 2005-06-30 | 1,339 | 1,349 | 1,339 | 1,340 | 18,900 | 1,340 |
| 2005-06-29 | 1,347 | 1,349 | 1,340 | 1,340 | 27,500 | 1,340 |
| 2005-06-28 | 1,343 | 1,353 | 1,340 | 1,342 | 18,300 | 1,342 |
| 2005-06-27 | 1,353 | 1,379 | 1,330 | 1,348 | 33,200 | 1,348 |
| 2005-06-24 | 1,360 | 1,360 | 1,355 | 1,358 | 19,100 | 1,358 |
| 2005-06-23 | 1,366 | 1,370 | 1,363 | 1,363 | 27,200 | 1,363 |
| 2005-06-22 | 1,364 | 1,370 | 1,358 | 1,369 | 48,800 | 1,369 |
| 2005-06-21 | 1,353 | 1,363 | 1,353 | 1,359 | 14,200 | 1,359 |
| 2005-06-20 | 1,358 | 1,359 | 1,353 | 1,353 | 13,400 | 1,353 |
| 2005-06-17 | 1,348 | 1,354 | 1,345 | 1,352 | 15,800 | 1,352 |
| 2005-06-16 | 1,352 | 1,356 | 1,343 | 1,343 | 21,400 | 1,343 |
| 2005-06-15 | 1,342 | 1,350 | 1,342 | 1,347 | 12,000 | 1,347 |
| 2005-06-14 | 1,340 | 1,342 | 1,335 | 1,337 | 8,100 | 1,337 |
| 2005-06-13 | 1,340 | 1,348 | 1,331 | 1,348 | 11,800 | 1,348 |
| 2005-06-10 | 1,336 | 1,340 | 1,328 | 1,337 | 24,300 | 1,337 |
| 2005-06-09 | 1,335 | 1,340 | 1,331 | 1,331 | 6,700 | 1,331 |
| 2005-06-08 | 1,335 | 1,340 | 1,331 | 1,339 | 10,600 | 1,339 |
| 2005-06-07 | 1,349 | 1,349 | 1,320 | 1,340 | 18,400 | 1,340 |
| 2005-06-06 | 1,350 | 1,355 | 1,346 | 1,348 | 31,600 | 1,348 |
| 2005-06-03 | 1,348 | 1,350 | 1,346 | 1,350 | 15,700 | 1,350 |
| 2005-06-02 | 1,343 | 1,349 | 1,343 | 1,346 | 17,400 | 1,346 |
| 2005-06-01 | 1,325 | 1,336 | 1,320 | 1,336 | 17,100 | 1,336 |
| 2005-05-31 | 1,313 | 1,325 | 1,310 | 1,324 | 12,700 | 1,324 |
| 2005-05-30 | 1,322 | 1,324 | 1,312 | 1,314 | 19,800 | 1,314 |
| 2005-05-27 | 1,311 | 1,324 | 1,311 | 1,312 | 13,400 | 1,312 |
| 2005-05-26 | 1,311 | 1,315 | 1,306 | 1,306 | 22,500 | 1,306 |
| 2005-05-25 | 1,322 | 1,325 | 1,314 | 1,314 | 19,200 | 1,314 |
| 2005-05-24 | 1,331 | 1,333 | 1,320 | 1,324 | 14,900 | 1,324 |
| 2005-05-23 | 1,330 | 1,335 | 1,325 | 1,330 | 10,000 | 1,330 |
| 2005-05-20 | 1,327 | 1,340 | 1,325 | 1,327 | 12,500 | 1,327 |
| 2005-05-19 | 1,318 | 1,332 | 1,318 | 1,327 | 11,600 | 1,327 |
| 2005-05-18 | 1,330 | 1,331 | 1,315 | 1,317 | 15,300 | 1,317 |
| 2005-05-17 | 1,325 | 1,329 | 1,315 | 1,321 | 33,100 | 1,321 |
| 2005-05-16 | 1,332 | 1,333 | 1,321 | 1,322 | 69,700 | 1,322 |
| 2005-05-13 | 1,350 | 1,359 | 1,350 | 1,352 | 13,500 | 1,352 |
| 2005-05-12 | 1,367 | 1,373 | 1,355 | 1,355 | 15,400 | 1,355 |
| 2005-05-11 | 1,379 | 1,379 | 1,362 | 1,363 | 31,500 | 1,363 |
| 2005-05-10 | 1,375 | 1,379 | 1,371 | 1,374 | 14,500 | 1,374 |
| 2005-05-09 | 1,361 | 1,370 | 1,358 | 1,365 | 24,800 | 1,365 |
| 2005-05-06 | 1,347 | 1,354 | 1,338 | 1,344 | 20,000 | 1,344 |
| 2005-05-02 | 1,342 | 1,359 | 1,337 | 1,346 | 16,000 | 1,346 |
| 2005-04-28 | 1,326 | 1,337 | 1,326 | 1,337 | 18,200 | 1,337 |
| 2005-04-27 | 1,335 | 1,346 | 1,320 | 1,320 | 59,300 | 1,320 |
| 2005-04-26 | 1,350 | 1,350 | 1,330 | 1,334 | 44,700 | 1,334 |
| 2005-04-25 | 1,373 | 1,373 | 1,341 | 1,349 | 27,000 | 1,349 |
| 2005-04-22 | 1,362 | 1,375 | 1,350 | 1,353 | 32,100 | 1,353 |
| 2005-04-21 | 1,361 | 1,361 | 1,345 | 1,346 | 27,900 | 1,346 |
| 2005-04-20 | 1,373 | 1,380 | 1,361 | 1,364 | 27,900 | 1,364 |
| 2005-04-19 | 1,334 | 1,370 | 1,334 | 1,358 | 34,100 | 1,358 |
| 2005-04-18 | 1,378 | 1,378 | 1,325 | 1,325 | 80,800 | 1,325 |
| 2005-04-15 | 1,396 | 1,396 | 1,381 | 1,381 | 25,900 | 1,381 |
| 2005-04-14 | 1,390 | 1,396 | 1,388 | 1,392 | 21,400 | 1,392 |
| 2005-04-13 | 1,386 | 1,399 | 1,384 | 1,394 | 21,700 | 1,394 |
| 2005-04-12 | 1,405 | 1,407 | 1,395 | 1,395 | 37,200 | 1,395 |
| 2005-04-11 | 1,410 | 1,410 | 1,403 | 1,403 | 25,600 | 1,403 |
| 2005-04-08 | 1,410 | 1,414 | 1,406 | 1,407 | 38,000 | 1,407 |
| 2005-04-07 | 1,415 | 1,420 | 1,407 | 1,409 | 49,600 | 1,409 |
| 2005-04-06 | 1,425 | 1,427 | 1,418 | 1,426 | 27,900 | 1,426 |
| 2005-04-05 | 1,425 | 1,431 | 1,425 | 1,430 | 18,200 | 1,430 |
| 2005-04-04 | 1,442 | 1,442 | 1,430 | 1,438 | 18,700 | 1,438 |
| 2005-04-01 | 1,439 | 1,442 | 1,425 | 1,442 | 15,700 | 1,442 |
| 2005-03-31 | 1,431 | 1,444 | 1,431 | 1,444 | 20,100 | 1,444 |
| 2005-03-30 | 1,425 | 1,430 | 1,410 | 1,424 | 30,700 | 1,424 |
| 2005-03-29 | 1,445 | 1,445 | 1,422 | 1,425 | 36,400 | 1,425 |
| 2005-03-28 | 1,459 | 1,465 | 1,420 | 1,455 | 97,400 | 1,455 |
| 2005-03-25 | 1,504 | 1,510 | 1,503 | 1,510 | 131,700 | 1,510 |
| 2005-03-24 | 1,509 | 1,510 | 1,503 | 1,505 | 63,100 | 1,505 |
| 2005-03-23 | 1,507 | 1,510 | 1,503 | 1,507 | 56,500 | 1,507 |
| 2005-03-22 | 1,500 | 1,510 | 1,498 | 1,505 | 57,800 | 1,505 |
| 2005-03-18 | 1,494 | 1,496 | 1,488 | 1,496 | 61,500 | 1,496 |
| 2005-03-17 | 1,496 | 1,497 | 1,492 | 1,493 | 25,900 | 1,493 |
| 2005-03-16 | 1,494 | 1,497 | 1,493 | 1,497 | 20,200 | 1,497 |
| 2005-03-15 | 1,493 | 1,498 | 1,491 | 1,494 | 22,100 | 1,494 |
| 2005-03-14 | 1,490 | 1,498 | 1,490 | 1,494 | 22,400 | 1,494 |
| 2005-03-11 | 1,498 | 1,500 | 1,488 | 1,491 | 43,500 | 1,491 |
| 2005-03-10 | 1,490 | 1,496 | 1,485 | 1,491 | 29,700 | 1,491 |
| 2005-03-09 | 1,500 | 1,500 | 1,490 | 1,491 | 32,600 | 1,491 |
| 2005-03-08 | 1,504 | 1,507 | 1,496 | 1,499 | 29,700 | 1,499 |
| 2005-03-07 | 1,500 | 1,512 | 1,500 | 1,502 | 51,900 | 1,502 |
| 2005-03-04 | 1,496 | 1,507 | 1,495 | 1,498 | 29,100 | 1,498 |
| 2005-03-03 | 1,494 | 1,500 | 1,491 | 1,495 | 35,300 | 1,495 |
| 2005-03-02 | 1,478 | 1,500 | 1,475 | 1,487 | 40,500 | 1,487 |
| 2005-03-01 | 1,470 | 1,480 | 1,465 | 1,478 | 23,200 | 1,478 |
| 2005-02-28 | 1,475 | 1,475 | 1,465 | 1,469 | 23,600 | 1,469 |
| 2005-02-25 | 1,450 | 1,464 | 1,450 | 1,455 | 43,300 | 1,455 |
| 2005-02-24 | 1,447 | 1,448 | 1,439 | 1,447 | 22,300 | 1,447 |
| 2005-02-23 | 1,430 | 1,438 | 1,430 | 1,436 | 17,900 | 1,436 |
| 2005-02-22 | 1,435 | 1,438 | 1,430 | 1,433 | 13,100 | 1,433 |
| 2005-02-21 | 1,430 | 1,435 | 1,427 | 1,430 | 32,100 | 1,430 |
| 2005-02-18 | 1,426 | 1,430 | 1,426 | 1,426 | 14,300 | 1,426 |
| 2005-02-17 | 1,430 | 1,430 | 1,425 | 1,425 | 24,600 | 1,425 |
| 2005-02-16 | 1,430 | 1,432 | 1,427 | 1,427 | 32,000 | 1,427 |
| 2005-02-15 | 1,427 | 1,430 | 1,422 | 1,430 | 27,400 | 1,430 |
| 2005-02-14 | 1,455 | 1,455 | 1,423 | 1,425 | 71,800 | 1,425 |
| 2005-02-10 | 1,458 | 1,460 | 1,454 | 1,455 | 14,800 | 1,455 |
| 2005-02-09 | 1,457 | 1,464 | 1,451 | 1,453 | 24,500 | 1,453 |
| 2005-02-08 | 1,465 | 1,465 | 1,455 | 1,457 | 37,200 | 1,457 |
| 2005-02-07 | 1,460 | 1,470 | 1,456 | 1,458 | 26,000 | 1,458 |
| 2005-02-04 | 1,460 | 1,460 | 1,447 | 1,457 | 19,600 | 1,457 |
| 2005-02-03 | 1,458 | 1,458 | 1,442 | 1,446 | 26,700 | 1,446 |
| 2005-02-02 | 1,436 | 1,450 | 1,436 | 1,448 | 22,300 | 1,448 |
| 2005-02-01 | 1,426 | 1,432 | 1,426 | 1,432 | 16,800 | 1,432 |
| 2005-01-31 | 1,423 | 1,428 | 1,415 | 1,425 | 48,300 | 1,425 |
| 2005-01-28 | 1,426 | 1,430 | 1,420 | 1,425 | 48,600 | 1,425 |
| 2005-01-27 | 1,432 | 1,434 | 1,427 | 1,427 | 23,000 | 1,427 |
| 2005-01-26 | 1,428 | 1,435 | 1,426 | 1,432 | 15,200 | 1,432 |
| 2005-01-25 | 1,430 | 1,432 | 1,425 | 1,428 | 36,600 | 1,428 |
| 2005-01-24 | 1,434 | 1,435 | 1,426 | 1,432 | 22,900 | 1,432 |
| 2005-01-21 | 1,428 | 1,435 | 1,425 | 1,430 | 24,100 | 1,430 |
| 2005-01-20 | 1,430 | 1,433 | 1,426 | 1,430 | 42,800 | 1,430 |
| 2005-01-19 | 1,423 | 1,432 | 1,421 | 1,429 | 20,500 | 1,429 |
| 2005-01-18 | 1,422 | 1,425 | 1,420 | 1,421 | 20,500 | 1,421 |
| 2005-01-17 | 1,425 | 1,429 | 1,420 | 1,422 | 21,300 | 1,422 |
| 2005-01-14 | 1,420 | 1,424 | 1,413 | 1,421 | 26,100 | 1,421 |
| 2005-01-13 | 1,420 | 1,424 | 1,420 | 1,420 | 22,300 | 1,420 |
| 2005-01-12 | 1,420 | 1,424 | 1,418 | 1,420 | 32,000 | 1,420 |
| 2005-01-11 | 1,425 | 1,425 | 1,415 | 1,420 | 52,400 | 1,420 |
| 2005-01-07 | 1,435 | 1,438 | 1,410 | 1,425 | 38,600 | 1,425 |
| 2005-01-06 | 1,415 | 1,433 | 1,414 | 1,422 | 27,100 | 1,422 |
| 2005-01-05 | 1,418 | 1,420 | 1,415 | 1,415 | 17,200 | 1,415 |
| 2005-01-04 | 1,419 | 1,419 | 1,411 | 1,415 | 6,100 | 1,415 |
分割・併合履歴 ： [2003-03-26]1株→1.3株 [2002-03-26]1株→1.5株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.1株
