7616 (株)コロワイド 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 | 1,780 | 1,791 | 1,770 | 1,770 | 49,500 | 842.86 |
| 2005-12-29 | 1,755 | 1,790 | 1,751 | 1,775 | 51,500 | 845.24 |
| 2005-12-28 | 1,760 | 1,768 | 1,734 | 1,750 | 60,000 | 833.33 |
| 2005-12-27 | 1,790 | 1,793 | 1,753 | 1,764 | 69,500 | 840 |
| 2005-12-26 | 1,715 | 1,800 | 1,710 | 1,780 | 80,000 | 847.62 |
| 2005-12-22 | 1,752 | 1,772 | 1,723 | 1,730 | 109,000 | 823.81 |
| 2005-12-21 | 1,746 | 1,787 | 1,735 | 1,780 | 193,000 | 847.62 |
| 2005-12-20 | 1,710 | 1,778 | 1,710 | 1,755 | 201,000 | 835.71 |
| 2005-12-19 | 1,717 | 1,720 | 1,691 | 1,705 | 254,500 | 811.91 |
| 2005-12-16 | 1,620 | 1,724 | 1,620 | 1,724 | 196,500 | 820.95 |
| 2005-12-15 | 1,610 | 1,638 | 1,604 | 1,627 | 123,000 | 774.76 |
| 2005-12-14 | 1,677 | 1,680 | 1,627 | 1,640 | 189,500 | 780.95 |
| 2005-12-13 | 1,711 | 1,724 | 1,650 | 1,676 | 121,500 | 798.10 |
| 2005-12-12 | 1,690 | 1,727 | 1,683 | 1,695 | 176,000 | 807.14 |
| 2005-12-09 | 1,640 | 1,678 | 1,636 | 1,652 | 219,500 | 786.67 |
| 2005-12-08 | 1,615 | 1,646 | 1,588 | 1,620 | 301,000 | 771.43 |
| 2005-12-07 | 1,626 | 1,629 | 1,608 | 1,617 | 164,000 | 770 |
| 2005-12-06 | 1,628 | 1,640 | 1,618 | 1,624 | 189,000 | 773.33 |
| 2005-12-05 | 1,572 | 1,620 | 1,572 | 1,611 | 232,500 | 767.14 |
| 2005-12-02 | 1,530 | 1,556 | 1,516 | 1,551 | 236,000 | 738.57 |
| 2005-12-01 | 1,500 | 1,516 | 1,498 | 1,512 | 78,000 | 720 |
| 2005-11-30 | 1,436 | 1,520 | 1,433 | 1,499 | 234,500 | 713.81 |
| 2005-11-29 | 1,430 | 1,445 | 1,425 | 1,435 | 128,000 | 683.33 |
| 2005-11-28 | 1,455 | 1,457 | 1,413 | 1,438 | 125,500 | 684.76 |
| 2005-11-25 | 1,450 | 1,451 | 1,430 | 1,439 | 79,000 | 685.24 |
| 2005-11-24 | 1,440 | 1,465 | 1,434 | 1,455 | 78,000 | 692.86 |
| 2005-11-22 | 1,452 | 1,461 | 1,432 | 1,432 | 99,000 | 681.91 |
| 2005-11-21 | 1,505 | 1,507 | 1,445 | 1,454 | 158,500 | 692.38 |
| 2005-11-18 | 1,516 | 1,548 | 1,489 | 1,500 | 121,500 | 714.29 |
| 2005-11-17 | 1,535 | 1,580 | 1,506 | 1,514 | 269,500 | 720.95 |
| 2005-11-16 | 1,422 | 1,466 | 1,422 | 1,464 | 85,000 | 697.14 |
| 2005-11-15 | 1,423 | 1,452 | 1,423 | 1,437 | 79,500 | 684.29 |
| 2005-11-14 | 1,482 | 1,494 | 1,421 | 1,430 | 158,500 | 680.95 |
| 2005-11-11 | 1,413 | 1,493 | 1,406 | 1,478 | 199,500 | 703.81 |
| 2005-11-10 | 1,500 | 1,500 | 1,413 | 1,421 | 253,500 | 676.67 |
| 2005-11-09 | 1,503 | 1,527 | 1,501 | 1,504 | 161,500 | 716.19 |
| 2005-11-08 | 1,551 | 1,559 | 1,503 | 1,530 | 343,500 | 728.57 |
| 2005-11-07 | 1,582 | 1,600 | 1,570 | 1,580 | 223,500 | 752.38 |
| 2005-11-04 | 1,600 | 1,619 | 1,582 | 1,605 | 327,500 | 764.29 |
| 2005-11-02 | 1,660 | 1,663 | 1,601 | 1,607 | 246,000 | 765.24 |
| 2005-11-01 | 1,600 | 1,664 | 1,600 | 1,664 | 238,000 | 792.38 |
| 2005-10-31 | 1,641 | 1,647 | 1,622 | 1,627 | 148,500 | 774.76 |
| 2005-10-28 | 1,650 | 1,669 | 1,622 | 1,630 | 207,000 | 776.19 |
| 2005-10-27 | 1,590 | 1,647 | 1,590 | 1,630 | 207,500 | 776.19 |
| 2005-10-26 | 1,531 | 1,587 | 1,531 | 1,571 | 272,500 | 748.10 |
| 2005-10-25 | 1,480 | 1,564 | 1,480 | 1,550 | 283,500 | 738.10 |
| 2005-10-24 | 1,498 | 1,500 | 1,470 | 1,477 | 166,000 | 703.33 |
| 2005-10-21 | 1,410 | 1,519 | 1,402 | 1,506 | 349,000 | 717.14 |
| 2005-10-20 | 1,377 | 1,437 | 1,365 | 1,422 | 212,000 | 677.14 |
| 2005-10-19 | 1,375 | 1,394 | 1,342 | 1,394 | 431,500 | 663.81 |
| 2005-10-18 | 1,426 | 1,426 | 1,385 | 1,401 | 354,500 | 667.14 |
| 2005-10-17 | 1,457 | 1,488 | 1,425 | 1,440 | 360,500 | 685.71 |
| 2005-10-14 | 1,380 | 1,500 | 1,370 | 1,445 | 490,500 | 688.10 |
| 2005-10-13 | 1,240 | 1,410 | 1,240 | 1,350 | 521,000 | 642.86 |
| 2005-10-12 | 1,239 | 1,260 | 1,225 | 1,240 | 302,000 | 590.48 |
| 2005-10-11 | 1,189 | 1,243 | 1,182 | 1,238 | 240,500 | 589.52 |
| 2005-10-07 | 1,177 | 1,204 | 1,177 | 1,190 | 236,500 | 566.67 |
| 2005-10-06 | 1,150 | 1,215 | 1,140 | 1,187 | 389,000 | 565.24 |
| 2005-10-05 | 1,134 | 1,198 | 1,099 | 1,165 | 392,500 | 554.76 |
| 2005-10-04 | 1,050 | 1,099 | 1,050 | 1,094 | 286,500 | 520.95 |
| 2005-10-03 | 1,027 | 1,044 | 1,014 | 1,040 | 139,500 | 495.24 |
| 2005-09-30 | 1,005 | 1,019 | 1,001 | 1,017 | 88,000 | 484.29 |
| 2005-09-29 | 998 | 1,010 | 983 | 1,005 | 161,000 | 478.57 |
| 2005-09-28 | 1,040 | 1,044 | 980 | 1,003 | 187,000 | 477.62 |
| 2005-09-27 | 1,004 | 1,045 | 1,001 | 1,039 | 269,000 | 494.76 |
| 2005-09-26 | 1,001 | 1,014 | 1,001 | 1,004 | 518,000 | 478.10 |
| 2005-09-22 | 1,000 | 1,021 | 999 | 1,002 | 292,500 | 477.14 |
| 2005-09-21 | 1,079 | 1,079 | 1,022 | 1,025 | 291,500 | 488.10 |
| 2005-09-20 | 1,080 | 1,094 | 1,080 | 1,080 | 190,000 | 514.29 |
| 2005-09-16 | 1,069 | 1,088 | 1,061 | 1,078 | 216,500 | 513.33 |
| 2005-09-15 | 1,050 | 1,065 | 1,050 | 1,055 | 180,000 | 502.38 |
| 2005-09-14 | 1,035 | 1,060 | 1,035 | 1,049 | 175,500 | 499.52 |
| 2005-09-13 | 1,024 | 1,032 | 1,022 | 1,030 | 114,000 | 490.48 |
| 2005-09-12 | 1,014 | 1,024 | 1,014 | 1,023 | 116,500 | 487.14 |
| 2005-09-09 | 1,003 | 1,020 | 1,003 | 1,008 | 230,000 | 480 |
| 2005-09-08 | 1,002 | 1,008 | 1,002 | 1,002 | 130,500 | 477.14 |
| 2005-09-07 | 994 | 1,010 | 994 | 1,001 | 100,500 | 476.67 |
| 2005-09-06 | 1,020 | 1,020 | 993 | 993 | 208,500 | 472.86 |
| 2005-09-05 | 1,008 | 1,038 | 1,004 | 1,022 | 182,500 | 486.67 |
| 2005-09-02 | 987 | 1,010 | 986 | 1,000 | 130,000 | 476.19 |
| 2005-09-01 | 966 | 988 | 966 | 984 | 114,000 | 468.57 |
| 2005-08-31 | 950 | 959 | 947 | 956 | 83,500 | 455.24 |
| 2005-08-30 | 943 | 947 | 943 | 946 | 57,500 | 450.48 |
| 2005-08-29 | 938 | 948 | 938 | 941 | 53,500 | 448.10 |
| 2005-08-26 | 935 | 938 | 932 | 937 | 35,000 | 446.19 |
| 2005-08-25 | 927 | 934 | 927 | 931 | 39,500 | 443.33 |
| 2005-08-24 | 924 | 930 | 923 | 927 | 38,500 | 441.43 |
| 2005-08-23 | 915 | 928 | 915 | 920 | 40,500 | 438.10 |
| 2005-08-22 | 915 | 919 | 913 | 913 | 63,500 | 434.76 |
| 2005-08-19 | 920 | 920 | 914 | 914 | 50,000 | 435.24 |
| 2005-08-18 | 930 | 930 | 921 | 922 | 49,500 | 439.05 |
| 2005-08-17 | 930 | 935 | 930 | 930 | 32,500 | 442.86 |
| 2005-08-16 | 930 | 937 | 929 | 931 | 60,000 | 443.33 |
| 2005-08-15 | 910 | 933 | 910 | 923 | 82,500 | 439.52 |
| 2005-08-12 | 917 | 917 | 910 | 910 | 62,000 | 433.33 |
| 2005-08-11 | 905 | 913 | 905 | 909 | 33,500 | 432.86 |
| 2005-08-10 | 895 | 914 | 895 | 908 | 49,500 | 432.38 |
| 2005-08-09 | 880 | 892 | 880 | 891 | 41,000 | 424.29 |
| 2005-08-08 | 876 | 880 | 862 | 880 | 61,000 | 419.05 |
| 2005-08-05 | 889 | 890 | 883 | 884 | 43,000 | 420.95 |
| 2005-08-04 | 894 | 897 | 888 | 891 | 55,500 | 424.29 |
| 2005-08-03 | 894 | 897 | 892 | 892 | 22,500 | 424.76 |
| 2005-08-02 | 895 | 896 | 890 | 890 | 31,500 | 423.81 |
| 2005-08-01 | 890 | 893 | 887 | 890 | 27,500 | 423.81 |
| 2005-07-29 | 885 | 894 | 882 | 882 | 86,000 | 420 |
| 2005-07-28 | 883 | 885 | 881 | 882 | 34,500 | 420 |
| 2005-07-27 | 884 | 887 | 880 | 881 | 57,500 | 419.52 |
| 2005-07-26 | 879 | 884 | 879 | 881 | 22,500 | 419.52 |
| 2005-07-25 | 878 | 883 | 877 | 879 | 36,500 | 418.57 |
| 2005-07-22 | 876 | 880 | 874 | 874 | 44,500 | 416.19 |
| 2005-07-21 | 877 | 882 | 875 | 875 | 66,000 | 416.67 |
| 2005-07-20 | 876 | 879 | 874 | 877 | 24,500 | 417.62 |
| 2005-07-19 | 879 | 879 | 873 | 875 | 43,500 | 416.67 |
| 2005-07-15 | 879 | 880 | 875 | 875 | 27,000 | 416.67 |
| 2005-07-14 | 868 | 878 | 867 | 874 | 50,500 | 416.19 |
| 2005-07-13 | 859 | 869 | 858 | 865 | 39,500 | 411.91 |
| 2005-07-12 | 855 | 860 | 855 | 857 | 29,500 | 408.10 |
| 2005-07-11 | 854 | 857 | 852 | 852 | 26,500 | 405.71 |
| 2005-07-08 | 853 | 855 | 848 | 849 | 63,000 | 404.29 |
| 2005-07-07 | 853 | 858 | 853 | 854 | 18,000 | 406.67 |
| 2005-07-06 | 854 | 858 | 853 | 854 | 38,500 | 406.67 |
| 2005-07-05 | 855 | 857 | 852 | 853 | 36,000 | 406.19 |
| 2005-07-04 | 854 | 854 | 851 | 852 | 25,000 | 405.71 |
| 2005-07-01 | 843 | 855 | 843 | 851 | 33,500 | 405.24 |
| 2005-06-30 | 847 | 849 | 838 | 839 | 80,500 | 399.52 |
| 2005-06-29 | 846 | 850 | 842 | 845 | 37,500 | 402.38 |
| 2005-06-28 | 845 | 851 | 841 | 844 | 57,500 | 401.91 |
| 2005-06-27 | 855 | 855 | 840 | 849 | 72,000 | 404.29 |
| 2005-06-24 | 857 | 861 | 854 | 855 | 31,500 | 407.14 |
| 2005-06-23 | 855 | 864 | 855 | 857 | 81,000 | 408.10 |
| 2005-06-22 | 857 | 859 | 853 | 855 | 54,500 | 407.14 |
| 2005-06-21 | 860 | 862 | 858 | 858 | 36,500 | 408.57 |
| 2005-06-20 | 860 | 864 | 858 | 858 | 38,000 | 408.57 |
| 2005-06-17 | 858 | 864 | 856 | 859 | 42,000 | 409.05 |
| 2005-06-16 | 859 | 860 | 845 | 853 | 49,000 | 406.19 |
| 2005-06-15 | 850 | 870 | 850 | 861 | 238,500 | 410 |
| 2005-06-14 | 824 | 840 | 823 | 830 | 93,000 | 395.24 |
| 2005-06-13 | 820 | 824 | 817 | 817 | 28,500 | 389.05 |
| 2005-06-10 | 822 | 825 | 818 | 820 | 45,500 | 390.48 |
| 2005-06-09 | 817 | 827 | 817 | 821 | 42,000 | 390.95 |
| 2005-06-08 | 820 | 820 | 817 | 818 | 17,500 | 389.52 |
| 2005-06-07 | 817 | 820 | 817 | 819 | 25,000 | 390 |
| 2005-06-06 | 819 | 819 | 815 | 817 | 18,500 | 389.05 |
| 2005-06-03 | 812 | 816 | 811 | 814 | 14,000 | 387.62 |
| 2005-06-02 | 811 | 816 | 810 | 813 | 18,000 | 387.14 |
| 2005-06-01 | 811 | 818 | 808 | 810 | 43,500 | 385.71 |
| 2005-05-31 | 815 | 820 | 810 | 812 | 45,000 | 386.67 |
| 2005-05-30 | 816 | 816 | 809 | 810 | 46,000 | 385.71 |
| 2005-05-27 | 809 | 823 | 808 | 808 | 68,500 | 384.76 |
| 2005-05-26 | 821 | 823 | 806 | 807 | 65,500 | 384.29 |
| 2005-05-25 | 840 | 840 | 820 | 827 | 50,000 | 393.81 |
| 2005-05-24 | 834 | 842 | 831 | 842 | 67,500 | 400.95 |
| 2005-05-23 | 836 | 850 | 833 | 842 | 84,000 | 400.95 |
| 2005-05-20 | 831 | 831 | 825 | 826 | 21,000 | 393.33 |
| 2005-05-19 | 830 | 830 | 824 | 829 | 24,000 | 394.76 |
| 2005-05-18 | 828 | 831 | 822 | 825 | 38,000 | 392.86 |
| 2005-05-17 | 829 | 831 | 816 | 820 | 55,000 | 390.48 |
| 2005-05-16 | 824 | 835 | 824 | 826 | 41,000 | 393.33 |
| 2005-05-13 | 828 | 828 | 823 | 824 | 29,000 | 392.38 |
| 2005-05-12 | 834 | 834 | 823 | 828 | 38,000 | 394.29 |
| 2005-05-11 | 843 | 843 | 833 | 833 | 76,500 | 396.67 |
| 2005-05-10 | 841 | 844 | 836 | 843 | 84,500 | 401.43 |
| 2005-05-09 | 822 | 837 | 822 | 837 | 100,000 | 398.57 |
| 2005-05-06 | 818 | 819 | 811 | 817 | 42,000 | 389.05 |
| 2005-05-02 | 805 | 805 | 796 | 799 | 79,500 | 380.48 |
| 2005-04-28 | 808 | 811 | 806 | 808 | 23,500 | 384.76 |
| 2005-04-27 | 811 | 813 | 807 | 808 | 20,000 | 384.76 |
| 2005-04-26 | 819 | 819 | 806 | 812 | 25,500 | 386.67 |
| 2005-04-25 | 809 | 816 | 805 | 812 | 28,500 | 386.67 |
| 2005-04-22 | 813 | 813 | 805 | 805 | 20,000 | 383.33 |
| 2005-04-21 | 805 | 809 | 795 | 799 | 66,500 | 380.48 |
| 2005-04-20 | 810 | 813 | 800 | 805 | 25,000 | 383.33 |
| 2005-04-19 | 796 | 811 | 791 | 810 | 53,500 | 385.71 |
| 2005-04-18 | 807 | 807 | 786 | 786 | 74,000 | 374.29 |
| 2005-04-15 | 820 | 823 | 807 | 808 | 59,000 | 384.76 |
| 2005-04-14 | 824 | 825 | 821 | 822 | 46,500 | 391.43 |
| 2005-04-13 | 823 | 825 | 821 | 825 | 27,500 | 392.86 |
| 2005-04-12 | 829 | 829 | 823 | 825 | 19,000 | 392.86 |
| 2005-04-11 | 832 | 833 | 826 | 828 | 22,000 | 394.29 |
| 2005-04-08 | 822 | 826 | 818 | 825 | 39,500 | 392.86 |
| 2005-04-07 | 812 | 823 | 812 | 820 | 28,500 | 390.48 |
| 2005-04-06 | 812 | 818 | 810 | 812 | 39,000 | 386.67 |
| 2005-04-05 | 823 | 824 | 806 | 814 | 76,500 | 387.62 |
| 2005-04-04 | 838 | 838 | 825 | 826 | 38,500 | 393.33 |
| 2005-04-01 | 840 | 840 | 835 | 838 | 38,000 | 399.05 |
| 2005-03-31 | 839 | 844 | 836 | 840 | 49,000 | 400 |
| 2005-03-30 | 855 | 855 | 834 | 839 | 64,000 | 399.52 |
| 2005-03-29 | 861 | 879 | 845 | 855 | 111,000 | 407.14 |
| 2005-03-28 | 830 | 880 | 830 | 857 | 263,000 | 408.10 |
| 2005-03-25 | 1,231 | 1,270 | 1,231 | 1,270 | 255,500 | 403.18 |
| 2005-03-24 | 1,227 | 1,233 | 1,227 | 1,230 | 99,500 | 390.48 |
| 2005-03-23 | 1,245 | 1,246 | 1,224 | 1,226 | 150,000 | 389.21 |
| 2005-03-22 | 1,250 | 1,257 | 1,245 | 1,245 | 133,000 | 395.24 |
| 2005-03-18 | 1,240 | 1,250 | 1,240 | 1,250 | 63,000 | 396.83 |
| 2005-03-17 | 1,241 | 1,247 | 1,232 | 1,244 | 90,000 | 394.92 |
| 2005-03-16 | 1,250 | 1,256 | 1,240 | 1,241 | 120,500 | 393.97 |
| 2005-03-15 | 1,247 | 1,253 | 1,247 | 1,253 | 69,000 | 397.78 |
| 2005-03-14 | 1,256 | 1,257 | 1,245 | 1,254 | 158,500 | 398.10 |
| 2005-03-11 | 1,260 | 1,268 | 1,256 | 1,258 | 113,500 | 399.37 |
| 2005-03-10 | 1,284 | 1,284 | 1,262 | 1,265 | 130,500 | 401.59 |
| 2005-03-09 | 1,251 | 1,285 | 1,242 | 1,274 | 306,000 | 404.44 |
| 2005-03-08 | 1,195 | 1,207 | 1,185 | 1,200 | 109,500 | 380.95 |
| 2005-03-07 | 1,188 | 1,188 | 1,183 | 1,185 | 30,000 | 376.19 |
| 2005-03-04 | 1,187 | 1,187 | 1,180 | 1,183 | 38,000 | 375.56 |
| 2005-03-03 | 1,189 | 1,189 | 1,184 | 1,188 | 29,000 | 377.14 |
| 2005-03-02 | 1,190 | 1,190 | 1,181 | 1,190 | 50,500 | 377.78 |
| 2005-03-01 | 1,186 | 1,192 | 1,184 | 1,184 | 42,000 | 375.87 |
| 2005-02-28 | 1,170 | 1,180 | 1,165 | 1,180 | 36,000 | 374.60 |
| 2005-02-25 | 1,150 | 1,165 | 1,149 | 1,165 | 25,500 | 369.84 |
| 2005-02-24 | 1,137 | 1,153 | 1,137 | 1,141 | 41,500 | 362.22 |
| 2005-02-23 | 1,156 | 1,168 | 1,132 | 1,133 | 60,000 | 359.68 |
| 2005-02-22 | 1,165 | 1,172 | 1,153 | 1,155 | 33,000 | 366.67 |
| 2005-02-21 | 1,170 | 1,170 | 1,160 | 1,160 | 33,500 | 368.25 |
| 2005-02-18 | 1,171 | 1,173 | 1,164 | 1,164 | 38,000 | 369.52 |
| 2005-02-17 | 1,174 | 1,175 | 1,168 | 1,175 | 33,000 | 373.02 |
| 2005-02-16 | 1,179 | 1,180 | 1,171 | 1,174 | 36,000 | 372.70 |
| 2005-02-15 | 1,190 | 1,190 | 1,179 | 1,179 | 30,000 | 374.29 |
| 2005-02-14 | 1,172 | 1,189 | 1,172 | 1,189 | 45,500 | 377.46 |
| 2005-02-10 | 1,168 | 1,169 | 1,162 | 1,164 | 35,500 | 369.52 |
| 2005-02-09 | 1,167 | 1,168 | 1,161 | 1,162 | 30,000 | 368.89 |
| 2005-02-08 | 1,179 | 1,179 | 1,164 | 1,167 | 54,000 | 370.48 |
| 2005-02-07 | 1,186 | 1,187 | 1,177 | 1,177 | 63,500 | 373.65 |
| 2005-02-04 | 1,191 | 1,191 | 1,183 | 1,184 | 54,500 | 375.87 |
| 2005-02-03 | 1,200 | 1,200 | 1,190 | 1,191 | 42,500 | 378.10 |
| 2005-02-02 | 1,192 | 1,195 | 1,190 | 1,195 | 25,500 | 379.37 |
| 2005-02-01 | 1,193 | 1,193 | 1,185 | 1,192 | 28,500 | 378.41 |
| 2005-01-31 | 1,186 | 1,195 | 1,186 | 1,189 | 27,000 | 377.46 |
| 2005-01-28 | 1,190 | 1,191 | 1,181 | 1,184 | 29,000 | 375.87 |
| 2005-01-27 | 1,189 | 1,194 | 1,181 | 1,190 | 22,000 | 377.78 |
| 2005-01-26 | 1,198 | 1,198 | 1,177 | 1,183 | 34,000 | 375.56 |
| 2005-01-25 | 1,185 | 1,196 | 1,185 | 1,191 | 34,500 | 378.10 |
| 2005-01-24 | 1,171 | 1,184 | 1,171 | 1,179 | 42,500 | 374.29 |
| 2005-01-21 | 1,169 | 1,177 | 1,166 | 1,169 | 26,000 | 371.11 |
| 2005-01-20 | 1,169 | 1,179 | 1,165 | 1,166 | 19,500 | 370.16 |
| 2005-01-19 | 1,180 | 1,180 | 1,161 | 1,169 | 30,500 | 371.11 |
| 2005-01-18 | 1,170 | 1,198 | 1,165 | 1,177 | 51,000 | 373.65 |
| 2005-01-17 | 1,170 | 1,175 | 1,161 | 1,171 | 34,000 | 371.75 |
| 2005-01-14 | 1,158 | 1,179 | 1,157 | 1,170 | 18,500 | 371.43 |
| 2005-01-13 | 1,176 | 1,181 | 1,167 | 1,170 | 38,500 | 371.43 |
| 2005-01-12 | 1,176 | 1,178 | 1,168 | 1,171 | 27,000 | 371.75 |
| 2005-01-11 | 1,178 | 1,188 | 1,159 | 1,166 | 84,500 | 370.16 |
| 2005-01-07 | 1,177 | 1,179 | 1,162 | 1,164 | 39,000 | 369.52 |
| 2005-01-06 | 1,162 | 1,186 | 1,162 | 1,179 | 28,500 | 374.29 |
| 2005-01-05 | 1,200 | 1,203 | 1,172 | 1,176 | 46,500 | 373.33 |
| 2005-01-04 | 1,200 | 1,209 | 1,177 | 1,209 | 35,000 | 383.81 |
分割・併合履歴 ： [2006-03-28]1株→1.4株 [2006-01-26]1株→1.5株 [2005-03-28]1株→1.5株 [2001-03-27]1株→1.5株 [2000-03-28]1株→1.5株
