7596 (株)魚力 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 | 1,391 | 1,391 | 1,376 | 1,390 | 5,700 | 1,390 |
| 2005-12-29 | 1,368 | 1,390 | 1,366 | 1,389 | 10,400 | 1,389 |
| 2005-12-28 | 1,360 | 1,375 | 1,352 | 1,375 | 11,800 | 1,375 |
| 2005-12-27 | 1,352 | 1,360 | 1,350 | 1,360 | 9,700 | 1,360 |
| 2005-12-26 | 1,349 | 1,352 | 1,343 | 1,350 | 12,800 | 1,350 |
| 2005-12-22 | 1,343 | 1,350 | 1,341 | 1,346 | 7,100 | 1,346 |
| 2005-12-21 | 1,335 | 1,348 | 1,335 | 1,348 | 19,800 | 1,348 |
| 2005-12-20 | 1,348 | 1,350 | 1,331 | 1,333 | 8,400 | 1,333 |
| 2005-12-19 | 1,350 | 1,351 | 1,332 | 1,340 | 15,100 | 1,340 |
| 2005-12-16 | 1,352 | 1,358 | 1,350 | 1,352 | 7,900 | 1,352 |
| 2005-12-15 | 1,365 | 1,368 | 1,359 | 1,359 | 10,700 | 1,359 |
| 2005-12-14 | 1,370 | 1,370 | 1,361 | 1,368 | 7,500 | 1,368 |
| 2005-12-13 | 1,369 | 1,370 | 1,361 | 1,370 | 22,600 | 1,370 |
| 2005-12-12 | 1,350 | 1,360 | 1,350 | 1,352 | 15,900 | 1,352 |
| 2005-12-09 | 1,330 | 1,350 | 1,328 | 1,350 | 20,700 | 1,350 |
| 2005-12-08 | 1,348 | 1,348 | 1,330 | 1,330 | 17,000 | 1,330 |
| 2005-12-07 | 1,330 | 1,340 | 1,326 | 1,340 | 13,100 | 1,340 |
| 2005-12-06 | 1,321 | 1,330 | 1,320 | 1,326 | 16,500 | 1,326 |
| 2005-12-05 | 1,305 | 1,327 | 1,304 | 1,327 | 21,600 | 1,327 |
| 2005-12-02 | 1,301 | 1,312 | 1,300 | 1,301 | 15,300 | 1,301 |
| 2005-12-01 | 1,289 | 1,300 | 1,289 | 1,296 | 6,000 | 1,296 |
| 2005-11-30 | 1,306 | 1,309 | 1,289 | 1,300 | 15,900 | 1,300 |
| 2005-11-29 | 1,290 | 1,305 | 1,288 | 1,305 | 15,100 | 1,305 |
| 2005-11-28 | 1,285 | 1,294 | 1,285 | 1,294 | 9,200 | 1,294 |
| 2005-11-25 | 1,288 | 1,290 | 1,282 | 1,290 | 5,700 | 1,290 |
| 2005-11-24 | 1,282 | 1,288 | 1,279 | 1,287 | 15,300 | 1,287 |
| 2005-11-22 | 1,280 | 1,282 | 1,279 | 1,282 | 6,600 | 1,282 |
| 2005-11-21 | 1,280 | 1,284 | 1,278 | 1,280 | 8,600 | 1,280 |
| 2005-11-18 | 1,276 | 1,282 | 1,276 | 1,277 | 8,700 | 1,277 |
| 2005-11-17 | 1,280 | 1,280 | 1,276 | 1,277 | 5,500 | 1,277 |
| 2005-11-16 | 1,283 | 1,285 | 1,280 | 1,280 | 8,500 | 1,280 |
| 2005-11-15 | 1,282 | 1,288 | 1,282 | 1,282 | 8,900 | 1,282 |
| 2005-11-14 | 1,280 | 1,287 | 1,278 | 1,285 | 12,200 | 1,285 |
| 2005-11-11 | 1,285 | 1,285 | 1,278 | 1,280 | 8,800 | 1,280 |
| 2005-11-10 | 1,280 | 1,280 | 1,270 | 1,275 | 5,000 | 1,275 |
| 2005-11-09 | 1,280 | 1,280 | 1,260 | 1,280 | 13,600 | 1,280 |
| 2005-11-08 | 1,273 | 1,283 | 1,270 | 1,275 | 12,200 | 1,275 |
| 2005-11-07 | 1,292 | 1,293 | 1,276 | 1,276 | 13,500 | 1,276 |
| 2005-11-04 | 1,300 | 1,302 | 1,294 | 1,295 | 15,700 | 1,295 |
| 2005-11-02 | 1,290 | 1,305 | 1,289 | 1,304 | 22,900 | 1,304 |
| 2005-11-01 | 1,271 | 1,291 | 1,271 | 1,285 | 12,700 | 1,285 |
| 2005-10-31 | 1,252 | 1,270 | 1,252 | 1,270 | 16,100 | 1,270 |
| 2005-10-28 | 1,235 | 1,250 | 1,235 | 1,247 | 12,300 | 1,247 |
| 2005-10-27 | 1,235 | 1,237 | 1,230 | 1,235 | 7,200 | 1,235 |
| 2005-10-26 | 1,228 | 1,233 | 1,221 | 1,230 | 14,000 | 1,230 |
| 2005-10-25 | 1,217 | 1,230 | 1,216 | 1,217 | 17,700 | 1,217 |
| 2005-10-24 | 1,220 | 1,221 | 1,216 | 1,216 | 6,000 | 1,216 |
| 2005-10-21 | 1,222 | 1,227 | 1,215 | 1,223 | 13,300 | 1,223 |
| 2005-10-20 | 1,226 | 1,228 | 1,225 | 1,225 | 10,000 | 1,225 |
| 2005-10-19 | 1,220 | 1,227 | 1,219 | 1,226 | 8,300 | 1,226 |
| 2005-10-18 | 1,229 | 1,229 | 1,218 | 1,227 | 9,400 | 1,227 |
| 2005-10-17 | 1,229 | 1,229 | 1,218 | 1,221 | 18,100 | 1,221 |
| 2005-10-14 | 1,227 | 1,227 | 1,221 | 1,222 | 4,700 | 1,222 |
| 2005-10-13 | 1,218 | 1,225 | 1,216 | 1,225 | 8,400 | 1,225 |
| 2005-10-12 | 1,220 | 1,223 | 1,216 | 1,218 | 10,200 | 1,218 |
| 2005-10-11 | 1,220 | 1,222 | 1,215 | 1,220 | 8,200 | 1,220 |
| 2005-10-07 | 1,203 | 1,220 | 1,203 | 1,203 | 10,600 | 1,203 |
| 2005-10-06 | 1,221 | 1,221 | 1,203 | 1,211 | 16,500 | 1,211 |
| 2005-10-05 | 1,188 | 1,220 | 1,187 | 1,218 | 17,300 | 1,218 |
| 2005-10-04 | 1,170 | 1,190 | 1,170 | 1,187 | 21,300 | 1,187 |
| 2005-10-03 | 1,188 | 1,190 | 1,150 | 1,169 | 27,500 | 1,169 |
| 2005-09-30 | 1,210 | 1,210 | 1,188 | 1,196 | 35,100 | 1,196 |
| 2005-09-29 | 1,258 | 1,258 | 1,210 | 1,216 | 41,000 | 1,216 |
| 2005-09-28 | 1,260 | 1,265 | 1,260 | 1,260 | 27,500 | 1,260 |
| 2005-09-27 | 1,256 | 1,270 | 1,251 | 1,260 | 75,000 | 1,260 |
| 2005-09-26 | 1,349 | 1,360 | 1,347 | 1,356 | 65,400 | 1,356 |
| 2005-09-22 | 1,350 | 1,350 | 1,344 | 1,348 | 54,700 | 1,348 |
| 2005-09-21 | 1,350 | 1,355 | 1,347 | 1,351 | 40,700 | 1,351 |
| 2005-09-20 | 1,340 | 1,355 | 1,339 | 1,348 | 41,200 | 1,348 |
| 2005-09-16 | 1,325 | 1,335 | 1,322 | 1,334 | 33,100 | 1,334 |
| 2005-09-15 | 1,300 | 1,320 | 1,300 | 1,319 | 39,100 | 1,319 |
| 2005-09-14 | 1,295 | 1,299 | 1,295 | 1,299 | 16,300 | 1,299 |
| 2005-09-13 | 1,294 | 1,296 | 1,293 | 1,296 | 20,600 | 1,296 |
| 2005-09-12 | 1,293 | 1,295 | 1,290 | 1,294 | 15,500 | 1,294 |
| 2005-09-09 | 1,289 | 1,290 | 1,285 | 1,290 | 15,100 | 1,290 |
| 2005-09-08 | 1,290 | 1,294 | 1,283 | 1,290 | 17,500 | 1,290 |
| 2005-09-07 | 1,295 | 1,297 | 1,285 | 1,290 | 28,300 | 1,290 |
| 2005-09-06 | 1,295 | 1,297 | 1,285 | 1,296 | 25,900 | 1,296 |
| 2005-09-05 | 1,255 | 1,292 | 1,255 | 1,290 | 39,100 | 1,290 |
| 2005-09-02 | 1,255 | 1,259 | 1,251 | 1,253 | 22,300 | 1,253 |
| 2005-09-01 | 1,249 | 1,259 | 1,242 | 1,255 | 40,000 | 1,255 |
| 2005-08-31 | 1,230 | 1,249 | 1,229 | 1,246 | 22,400 | 1,246 |
| 2005-08-30 | 1,217 | 1,225 | 1,217 | 1,225 | 17,500 | 1,225 |
| 2005-08-29 | 1,209 | 1,215 | 1,205 | 1,215 | 14,400 | 1,215 |
| 2005-08-26 | 1,200 | 1,209 | 1,200 | 1,202 | 14,500 | 1,202 |
| 2005-08-25 | 1,207 | 1,207 | 1,198 | 1,204 | 15,600 | 1,204 |
| 2005-08-24 | 1,210 | 1,210 | 1,202 | 1,207 | 9,600 | 1,207 |
| 2005-08-23 | 1,210 | 1,210 | 1,198 | 1,202 | 27,200 | 1,202 |
| 2005-08-22 | 1,195 | 1,210 | 1,195 | 1,210 | 23,100 | 1,210 |
| 2005-08-19 | 1,200 | 1,200 | 1,197 | 1,200 | 8,900 | 1,200 |
| 2005-08-18 | 1,200 | 1,200 | 1,195 | 1,199 | 13,000 | 1,199 |
| 2005-08-17 | 1,200 | 1,200 | 1,190 | 1,195 | 23,900 | 1,195 |
| 2005-08-16 | 1,200 | 1,200 | 1,196 | 1,200 | 20,000 | 1,200 |
| 2005-08-15 | 1,197 | 1,200 | 1,196 | 1,198 | 13,400 | 1,198 |
| 2005-08-12 | 1,190 | 1,197 | 1,189 | 1,195 | 15,200 | 1,195 |
| 2005-08-11 | 1,197 | 1,197 | 1,181 | 1,190 | 14,400 | 1,190 |
| 2005-08-10 | 1,195 | 1,197 | 1,194 | 1,197 | 9,100 | 1,197 |
| 2005-08-09 | 1,180 | 1,195 | 1,180 | 1,187 | 12,100 | 1,187 |
| 2005-08-08 | 1,188 | 1,188 | 1,180 | 1,183 | 14,100 | 1,183 |
| 2005-08-05 | 1,195 | 1,197 | 1,188 | 1,188 | 11,300 | 1,188 |
| 2005-08-04 | 1,194 | 1,197 | 1,185 | 1,195 | 14,800 | 1,195 |
| 2005-08-03 | 1,190 | 1,194 | 1,187 | 1,193 | 10,200 | 1,193 |
| 2005-08-02 | 1,196 | 1,198 | 1,178 | 1,189 | 15,300 | 1,189 |
| 2005-08-01 | 1,179 | 1,197 | 1,179 | 1,196 | 18,900 | 1,196 |
| 2005-07-29 | 1,174 | 1,179 | 1,171 | 1,179 | 15,300 | 1,179 |
| 2005-07-28 | 1,170 | 1,172 | 1,164 | 1,172 | 11,600 | 1,172 |
| 2005-07-27 | 1,169 | 1,170 | 1,164 | 1,165 | 15,100 | 1,165 |
| 2005-07-26 | 1,169 | 1,170 | 1,164 | 1,167 | 11,100 | 1,167 |
| 2005-07-25 | 1,168 | 1,170 | 1,162 | 1,169 | 10,700 | 1,169 |
| 2005-07-22 | 1,169 | 1,169 | 1,160 | 1,163 | 9,000 | 1,163 |
| 2005-07-21 | 1,162 | 1,170 | 1,160 | 1,168 | 18,200 | 1,168 |
| 2005-07-20 | 1,170 | 1,170 | 1,160 | 1,160 | 24,400 | 1,160 |
| 2005-07-19 | 1,165 | 1,170 | 1,161 | 1,170 | 10,500 | 1,170 |
| 2005-07-15 | 1,165 | 1,166 | 1,160 | 1,165 | 12,700 | 1,165 |
| 2005-07-14 | 1,168 | 1,170 | 1,161 | 1,166 | 13,200 | 1,166 |
| 2005-07-13 | 1,169 | 1,170 | 1,159 | 1,168 | 17,700 | 1,168 |
| 2005-07-12 | 1,174 | 1,180 | 1,160 | 1,170 | 24,300 | 1,170 |
| 2005-07-11 | 1,150 | 1,157 | 1,150 | 1,154 | 20,100 | 1,154 |
| 2005-07-08 | 1,150 | 1,155 | 1,146 | 1,151 | 15,700 | 1,151 |
| 2005-07-07 | 1,161 | 1,174 | 1,151 | 1,155 | 28,000 | 1,155 |
| 2005-07-06 | 1,149 | 1,162 | 1,148 | 1,158 | 27,400 | 1,158 |
| 2005-07-05 | 1,142 | 1,149 | 1,137 | 1,147 | 21,800 | 1,147 |
| 2005-07-04 | 1,120 | 1,139 | 1,120 | 1,139 | 25,600 | 1,139 |
| 2005-07-01 | 1,109 | 1,120 | 1,109 | 1,115 | 14,500 | 1,115 |
| 2005-06-30 | 1,109 | 1,110 | 1,105 | 1,110 | 10,300 | 1,110 |
| 2005-06-29 | 1,105 | 1,110 | 1,097 | 1,108 | 24,000 | 1,108 |
| 2005-06-28 | 1,108 | 1,108 | 1,105 | 1,105 | 4,900 | 1,105 |
| 2005-06-27 | 1,102 | 1,109 | 1,100 | 1,100 | 7,600 | 1,100 |
| 2005-06-24 | 1,100 | 1,102 | 1,095 | 1,100 | 9,600 | 1,100 |
| 2005-06-23 | 1,105 | 1,108 | 1,100 | 1,100 | 10,900 | 1,100 |
| 2005-06-22 | 1,100 | 1,109 | 1,098 | 1,100 | 14,700 | 1,100 |
| 2005-06-21 | 1,090 | 1,094 | 1,088 | 1,093 | 7,900 | 1,093 |
| 2005-06-20 | 1,079 | 1,085 | 1,074 | 1,082 | 9,900 | 1,082 |
| 2005-06-17 | 1,071 | 1,074 | 1,069 | 1,074 | 14,300 | 1,074 |
| 2005-06-16 | 1,070 | 1,077 | 1,069 | 1,069 | 17,700 | 1,069 |
| 2005-06-15 | 1,076 | 1,076 | 1,067 | 1,068 | 20,000 | 1,068 |
| 2005-06-14 | 1,071 | 1,074 | 1,068 | 1,068 | 19,400 | 1,068 |
| 2005-06-13 | 1,071 | 1,078 | 1,068 | 1,078 | 18,900 | 1,078 |
| 2005-06-10 | 1,079 | 1,080 | 1,069 | 1,070 | 13,100 | 1,070 |
| 2005-06-09 | 1,080 | 1,080 | 1,069 | 1,071 | 28,600 | 1,071 |
| 2005-06-08 | 1,080 | 1,083 | 1,077 | 1,080 | 4,700 | 1,080 |
| 2005-06-07 | 1,082 | 1,082 | 1,074 | 1,075 | 10,600 | 1,075 |
| 2005-06-06 | 1,084 | 1,085 | 1,074 | 1,076 | 15,300 | 1,076 |
| 2005-06-03 | 1,080 | 1,080 | 1,074 | 1,075 | 7,200 | 1,075 |
| 2005-06-02 | 1,073 | 1,078 | 1,073 | 1,075 | 6,200 | 1,075 |
| 2005-06-01 | 1,076 | 1,079 | 1,073 | 1,075 | 14,700 | 1,075 |
| 2005-05-31 | 1,074 | 1,075 | 1,071 | 1,075 | 4,100 | 1,075 |
| 2005-05-30 | 1,070 | 1,071 | 1,065 | 1,070 | 10,400 | 1,070 |
| 2005-05-27 | 1,070 | 1,070 | 1,065 | 1,068 | 5,900 | 1,068 |
| 2005-05-26 | 1,065 | 1,069 | 1,063 | 1,063 | 4,900 | 1,063 |
| 2005-05-25 | 1,070 | 1,070 | 1,065 | 1,067 | 5,800 | 1,067 |
| 2005-05-24 | 1,065 | 1,069 | 1,062 | 1,069 | 9,600 | 1,069 |
| 2005-05-23 | 1,068 | 1,069 | 1,060 | 1,068 | 7,600 | 1,068 |
| 2005-05-20 | 1,069 | 1,069 | 1,060 | 1,065 | 9,300 | 1,065 |
| 2005-05-19 | 1,066 | 1,066 | 1,063 | 1,065 | 5,500 | 1,065 |
| 2005-05-18 | 1,060 | 1,064 | 1,060 | 1,063 | 6,500 | 1,063 |
| 2005-05-17 | 1,069 | 1,069 | 1,059 | 1,060 | 14,600 | 1,060 |
| 2005-05-16 | 1,087 | 1,087 | 1,063 | 1,064 | 14,000 | 1,064 |
| 2005-05-13 | 1,065 | 1,070 | 1,062 | 1,067 | 13,800 | 1,067 |
| 2005-05-12 | 1,070 | 1,070 | 1,064 | 1,066 | 12,900 | 1,066 |
| 2005-05-11 | 1,072 | 1,073 | 1,063 | 1,065 | 14,100 | 1,065 |
| 2005-05-10 | 1,070 | 1,071 | 1,065 | 1,065 | 9,600 | 1,065 |
| 2005-05-09 | 1,077 | 1,077 | 1,064 | 1,065 | 11,200 | 1,065 |
| 2005-05-06 | 1,072 | 1,075 | 1,064 | 1,065 | 13,700 | 1,065 |
| 2005-05-02 | 1,071 | 1,071 | 1,068 | 1,070 | 5,900 | 1,070 |
| 2005-04-28 | 1,065 | 1,070 | 1,060 | 1,070 | 3,100 | 1,070 |
| 2005-04-27 | 1,072 | 1,072 | 1,060 | 1,065 | 9,100 | 1,065 |
| 2005-04-26 | 1,070 | 1,070 | 1,060 | 1,065 | 6,400 | 1,065 |
| 2005-04-25 | 1,069 | 1,071 | 1,060 | 1,060 | 5,500 | 1,060 |
| 2005-04-22 | 1,069 | 1,069 | 1,056 | 1,057 | 9,500 | 1,057 |
| 2005-04-21 | 1,067 | 1,067 | 1,052 | 1,060 | 11,200 | 1,060 |
| 2005-04-20 | 1,069 | 1,069 | 1,059 | 1,060 | 6,400 | 1,060 |
| 2005-04-19 | 1,054 | 1,060 | 1,054 | 1,057 | 3,600 | 1,057 |
| 2005-04-18 | 1,051 | 1,059 | 1,050 | 1,053 | 13,500 | 1,053 |
| 2005-04-15 | 1,059 | 1,062 | 1,052 | 1,062 | 16,500 | 1,062 |
| 2005-04-14 | 1,067 | 1,067 | 1,058 | 1,060 | 9,100 | 1,060 |
| 2005-04-13 | 1,060 | 1,067 | 1,057 | 1,057 | 9,400 | 1,057 |
| 2005-04-12 | 1,060 | 1,062 | 1,059 | 1,060 | 5,800 | 1,060 |
| 2005-04-11 | 1,060 | 1,060 | 1,057 | 1,060 | 4,100 | 1,060 |
| 2005-04-08 | 1,065 | 1,065 | 1,052 | 1,060 | 6,400 | 1,060 |
| 2005-04-07 | 1,065 | 1,065 | 1,060 | 1,065 | 17,400 | 1,065 |
| 2005-04-06 | 1,070 | 1,075 | 1,068 | 1,069 | 9,200 | 1,069 |
| 2005-04-05 | 1,073 | 1,075 | 1,070 | 1,075 | 2,900 | 1,075 |
| 2005-04-04 | 1,068 | 1,075 | 1,065 | 1,075 | 8,900 | 1,075 |
| 2005-04-01 | 1,078 | 1,078 | 1,070 | 1,070 | 10,900 | 1,070 |
| 2005-03-31 | 1,090 | 1,090 | 1,078 | 1,078 | 6,300 | 1,078 |
| 2005-03-30 | 1,075 | 1,080 | 1,071 | 1,078 | 12,600 | 1,078 |
| 2005-03-29 | 1,080 | 1,084 | 1,070 | 1,075 | 8,800 | 1,075 |
| 2005-03-28 | 1,037 | 1,076 | 1,029 | 1,072 | 17,200 | 1,072 |
| 2005-03-25 | 1,125 | 1,126 | 1,111 | 1,122 | 29,600 | 1,122 |
| 2005-03-24 | 1,120 | 1,129 | 1,119 | 1,125 | 22,200 | 1,125 |
| 2005-03-23 | 1,109 | 1,120 | 1,107 | 1,120 | 28,400 | 1,120 |
| 2005-03-22 | 1,100 | 1,109 | 1,099 | 1,109 | 27,500 | 1,109 |
| 2005-03-18 | 1,100 | 1,100 | 1,097 | 1,100 | 17,500 | 1,100 |
| 2005-03-17 | 1,101 | 1,101 | 1,097 | 1,099 | 13,300 | 1,099 |
| 2005-03-16 | 1,100 | 1,102 | 1,098 | 1,098 | 20,000 | 1,098 |
| 2005-03-15 | 1,100 | 1,101 | 1,097 | 1,097 | 25,900 | 1,097 |
| 2005-03-14 | 1,100 | 1,101 | 1,093 | 1,098 | 15,100 | 1,098 |
| 2005-03-11 | 1,104 | 1,105 | 1,095 | 1,100 | 18,900 | 1,100 |
| 2005-03-10 | 1,104 | 1,105 | 1,100 | 1,104 | 9,700 | 1,104 |
| 2005-03-09 | 1,100 | 1,104 | 1,098 | 1,100 | 12,200 | 1,100 |
| 2005-03-08 | 1,099 | 1,100 | 1,097 | 1,100 | 11,300 | 1,100 |
| 2005-03-07 | 1,100 | 1,100 | 1,098 | 1,100 | 20,300 | 1,100 |
| 2005-03-04 | 1,091 | 1,099 | 1,091 | 1,099 | 12,200 | 1,099 |
| 2005-03-03 | 1,098 | 1,098 | 1,095 | 1,098 | 17,400 | 1,098 |
| 2005-03-02 | 1,102 | 1,105 | 1,098 | 1,098 | 20,000 | 1,098 |
| 2005-03-01 | 1,095 | 1,104 | 1,091 | 1,102 | 26,800 | 1,102 |
| 2005-02-28 | 1,090 | 1,093 | 1,080 | 1,092 | 19,700 | 1,092 |
| 2005-02-25 | 1,072 | 1,078 | 1,071 | 1,077 | 11,500 | 1,077 |
| 2005-02-24 | 1,065 | 1,072 | 1,064 | 1,072 | 8,400 | 1,072 |
| 2005-02-23 | 1,064 | 1,068 | 1,062 | 1,066 | 9,800 | 1,066 |
| 2005-02-22 | 1,060 | 1,063 | 1,058 | 1,063 | 8,700 | 1,063 |
| 2005-02-21 | 1,061 | 1,061 | 1,058 | 1,060 | 14,500 | 1,060 |
| 2005-02-18 | 1,065 | 1,066 | 1,058 | 1,058 | 17,100 | 1,058 |
| 2005-02-17 | 1,063 | 1,063 | 1,058 | 1,063 | 7,500 | 1,063 |
| 2005-02-16 | 1,065 | 1,065 | 1,058 | 1,060 | 13,600 | 1,060 |
| 2005-02-15 | 1,060 | 1,064 | 1,059 | 1,062 | 12,300 | 1,062 |
| 2005-02-14 | 1,065 | 1,070 | 1,059 | 1,059 | 14,000 | 1,059 |
| 2005-02-10 | 1,061 | 1,065 | 1,056 | 1,059 | 10,800 | 1,059 |
| 2005-02-09 | 1,059 | 1,064 | 1,053 | 1,060 | 9,400 | 1,060 |
| 2005-02-08 | 1,050 | 1,058 | 1,046 | 1,051 | 11,700 | 1,051 |
| 2005-02-07 | 1,045 | 1,055 | 1,044 | 1,050 | 16,600 | 1,050 |
| 2005-02-04 | 1,044 | 1,045 | 1,040 | 1,045 | 11,000 | 1,045 |
| 2005-02-03 | 1,040 | 1,045 | 1,035 | 1,038 | 12,900 | 1,038 |
| 2005-02-02 | 1,040 | 1,040 | 1,032 | 1,035 | 20,100 | 1,035 |
| 2005-02-01 | 1,040 | 1,042 | 1,039 | 1,041 | 6,600 | 1,041 |
| 2005-01-31 | 1,045 | 1,045 | 1,038 | 1,038 | 15,200 | 1,038 |
| 2005-01-28 | 1,043 | 1,045 | 1,040 | 1,045 | 8,500 | 1,045 |
| 2005-01-27 | 1,040 | 1,045 | 1,039 | 1,045 | 4,700 | 1,045 |
| 2005-01-26 | 1,040 | 1,040 | 1,038 | 1,040 | 8,500 | 1,040 |
| 2005-01-25 | 1,045 | 1,046 | 1,039 | 1,040 | 9,900 | 1,040 |
| 2005-01-24 | 1,041 | 1,045 | 1,039 | 1,040 | 11,800 | 1,040 |
| 2005-01-21 | 1,040 | 1,045 | 1,033 | 1,041 | 8,000 | 1,041 |
| 2005-01-20 | 1,046 | 1,046 | 1,030 | 1,039 | 5,500 | 1,039 |
| 2005-01-19 | 1,032 | 1,040 | 1,025 | 1,040 | 12,500 | 1,040 |
| 2005-01-18 | 1,035 | 1,040 | 1,032 | 1,032 | 6,600 | 1,032 |
| 2005-01-17 | 1,022 | 1,034 | 1,022 | 1,034 | 10,400 | 1,034 |
| 2005-01-14 | 1,022 | 1,025 | 1,019 | 1,025 | 18,700 | 1,025 |
| 2005-01-13 | 1,023 | 1,026 | 1,022 | 1,026 | 8,200 | 1,026 |
| 2005-01-12 | 1,021 | 1,025 | 1,021 | 1,025 | 7,800 | 1,025 |
| 2005-01-11 | 1,015 | 1,025 | 1,015 | 1,025 | 11,400 | 1,025 |
| 2005-01-07 | 1,010 | 1,017 | 1,008 | 1,017 | 12,800 | 1,017 |
| 2005-01-06 | 1,010 | 1,010 | 1,006 | 1,010 | 8,700 | 1,010 |
| 2005-01-05 | 1,015 | 1,016 | 1,006 | 1,011 | 14,600 | 1,011 |
| 2005-01-04 | 1,017 | 1,017 | 1,000 | 1,015 | 4,000 | 1,015 |
分割・併合履歴 ： [2002-09-25]1株→2株