7859 (株)アルメディオ 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 | 1,151 | 1,151 | 1,146 | 1,151 | 14,090 | 1,004.34 |
| 2005-12-29 | 1,151 | 1,157 | 1,148 | 1,151 | 12,991 | 1,004.34 |
| 2005-12-28 | 1,134 | 1,144 | 1,131 | 1,144 | 19,687 | 998.24 |
| 2005-12-27 | 1,141 | 1,143 | 1,128 | 1,130 | 53,664 | 986.02 |
| 2005-12-26 | 1,151 | 1,153 | 1,144 | 1,144 | 25,283 | 998.24 |
| 2005-12-22 | 1,154 | 1,154 | 1,148 | 1,151 | 11,892 | 1,004.34 |
| 2005-12-21 | 1,161 | 1,169 | 1,151 | 1,156 | 20,686 | 1,008.71 |
| 2005-12-20 | 1,164 | 1,169 | 1,157 | 1,158 | 27,082 | 1,010.45 |
| 2005-12-19 | 1,158 | 1,166 | 1,154 | 1,163 | 14,090 | 1,014.82 |
| 2005-12-16 | 1,165 | 1,165 | 1,152 | 1,159 | 9,993 | 1,011.33 |
| 2005-12-15 | 1,167 | 1,169 | 1,157 | 1,165 | 7,995 | 1,016.56 |
| 2005-12-14 | 1,157 | 1,167 | 1,157 | 1,165 | 21,186 | 1,016.56 |
| 2005-12-13 | 1,169 | 1,169 | 1,155 | 1,160 | 12,891 | 1,012.20 |
| 2005-12-12 | 1,171 | 1,171 | 1,154 | 1,161 | 29,880 | 1,013.07 |
| 2005-12-09 | 1,165 | 1,169 | 1,163 | 1,168 | 10,393 | 1,019.18 |
| 2005-12-08 | 1,163 | 1,169 | 1,163 | 1,169 | 8,294 | 1,020.05 |
| 2005-12-07 | 1,169 | 1,169 | 1,162 | 1,169 | 10,993 | 1,020.05 |
| 2005-12-06 | 1,168 | 1,169 | 1,162 | 1,169 | 19,287 | 1,020.05 |
| 2005-12-05 | 1,165 | 1,166 | 1,160 | 1,161 | 21,485 | 1,013.07 |
| 2005-12-02 | 1,155 | 1,165 | 1,152 | 1,160 | 15,689 | 1,012.20 |
| 2005-12-01 | 1,161 | 1,165 | 1,155 | 1,155 | 12,891 | 1,007.83 |
| 2005-11-30 | 1,170 | 1,170 | 1,157 | 1,157 | 12,991 | 1,009.58 |
| 2005-11-29 | 1,159 | 1,168 | 1,152 | 1,157 | 16,389 | 1,009.58 |
| 2005-11-28 | 1,151 | 1,159 | 1,151 | 1,157 | 6,695 | 1,009.58 |
| 2005-11-25 | 1,156 | 1,156 | 1,146 | 1,155 | 16,389 | 1,007.83 |
| 2005-11-24 | 1,150 | 1,153 | 1,145 | 1,151 | 16,189 | 1,004.34 |
| 2005-11-22 | 1,149 | 1,149 | 1,141 | 1,145 | 9,494 | 999.11 |
| 2005-11-21 | 1,130 | 1,143 | 1,130 | 1,141 | 17,388 | 995.62 |
| 2005-11-18 | 1,153 | 1,155 | 1,121 | 1,127 | 20,286 | 983.40 |
| 2005-11-17 | 1,164 | 1,165 | 1,151 | 1,153 | 9,494 | 1,006.09 |
| 2005-11-16 | 1,171 | 1,171 | 1,152 | 1,164 | 18,987 | 1,015.69 |
| 2005-11-15 | 1,176 | 1,176 | 1,168 | 1,171 | 13,891 | 1,021.80 |
| 2005-11-14 | 1,175 | 1,178 | 1,171 | 1,174 | 9,893 | 1,024.41 |
| 2005-11-11 | 1,166 | 1,171 | 1,163 | 1,164 | 6,895 | 1,015.69 |
| 2005-11-10 | 1,173 | 1,173 | 1,163 | 1,163 | 14,390 | 1,014.82 |
| 2005-11-09 | 1,181 | 1,181 | 1,158 | 1,161 | 20,786 | 1,013.07 |
| 2005-11-08 | 1,134 | 1,153 | 1,134 | 1,144 | 22,185 | 998.24 |
| 2005-11-07 | 1,124 | 1,131 | 1,123 | 1,131 | 8,494 | 986.89 |
| 2005-11-04 | 1,126 | 1,126 | 1,121 | 1,121 | 12,092 | 978.17 |
| 2005-11-02 | 1,126 | 1,126 | 1,117 | 1,126 | 16,589 | 982.53 |
| 2005-11-01 | 1,125 | 1,126 | 1,118 | 1,126 | 2,398 | 982.53 |
| 2005-10-31 | 1,120 | 1,126 | 1,112 | 1,117 | 13,591 | 974.68 |
| 2005-10-28 | 1,115 | 1,119 | 1,106 | 1,108 | 4,897 | 966.82 |
| 2005-10-27 | 1,113 | 1,116 | 1,112 | 1,115 | 3,398 | 972.93 |
| 2005-10-26 | 1,101 | 1,118 | 1,096 | 1,113 | 6,596 | 971.19 |
| 2005-10-25 | 1,091 | 1,116 | 1,091 | 1,101 | 10,693 | 960.72 |
| 2005-10-24 | 1,121 | 1,121 | 1,091 | 1,091 | 18,288 | 951.99 |
| 2005-10-21 | 1,121 | 1,121 | 1,119 | 1,121 | 6,496 | 978.17 |
| 2005-10-20 | 1,133 | 1,134 | 1,127 | 1,127 | 8,494 | 983.40 |
| 2005-10-19 | 1,137 | 1,145 | 1,132 | 1,133 | 4,797 | 988.64 |
| 2005-10-18 | 1,146 | 1,146 | 1,134 | 1,136 | 5,097 | 991.26 |
| 2005-10-17 | 1,150 | 1,151 | 1,141 | 1,147 | 7,995 | 1,000.85 |
| 2005-10-14 | 1,141 | 1,151 | 1,141 | 1,151 | 5,097 | 1,004.34 |
| 2005-10-13 | 1,147 | 1,150 | 1,141 | 1,141 | 6,795 | 995.62 |
| 2005-10-12 | 1,145 | 1,149 | 1,140 | 1,146 | 8,095 | 999.98 |
| 2005-10-11 | 1,145 | 1,146 | 1,136 | 1,143 | 9,094 | 997.36 |
| 2005-10-07 | 1,132 | 1,141 | 1,131 | 1,131 | 7,895 | 986.89 |
| 2005-10-06 | 1,147 | 1,147 | 1,136 | 1,136 | 5,596 | 991.26 |
| 2005-10-05 | 1,131 | 1,141 | 1,131 | 1,141 | 11,992 | 995.62 |
| 2005-10-04 | 1,121 | 1,132 | 1,121 | 1,131 | 14,190 | 986.89 |
| 2005-10-03 | 1,115 | 1,124 | 1,115 | 1,121 | 33,377 | 978.17 |
| 2005-09-30 | 1,121 | 1,121 | 1,112 | 1,112 | 20,486 | 970.31 |
| 2005-09-29 | 1,132 | 1,136 | 1,124 | 1,129 | 13,991 | 985.15 |
| 2005-09-28 | 1,136 | 1,155 | 1,132 | 1,136 | 10,593 | 991.26 |
| 2005-09-27 | 1,162 | 1,162 | 1,133 | 1,141 | 12,092 | 995.62 |
| 2005-09-26 | 1,171 | 1,175 | 1,166 | 1,166 | 18,088 | 1,017.43 |
| 2005-09-22 | 1,150 | 1,162 | 1,150 | 1,161 | 9,893 | 1,013.07 |
| 2005-09-21 | 1,165 | 1,167 | 1,149 | 1,149 | 29,680 | 1,002.60 |
| 2005-09-20 | 1,150 | 1,160 | 1,149 | 1,160 | 16,389 | 1,012.20 |
| 2005-09-16 | 1,153 | 1,158 | 1,147 | 1,148 | 13,491 | 1,001.73 |
| 2005-09-15 | 1,151 | 1,158 | 1,147 | 1,158 | 7,395 | 1,010.45 |
| 2005-09-14 | 1,154 | 1,154 | 1,147 | 1,151 | 6,596 | 1,004.34 |
| 2005-09-13 | 1,152 | 1,159 | 1,149 | 1,159 | 4,297 | 1,011.33 |
| 2005-09-12 | 1,142 | 1,150 | 1,142 | 1,147 | 3,498 | 1,000.85 |
| 2005-09-09 | 1,146 | 1,155 | 1,130 | 1,141 | 10,693 | 995.62 |
| 2005-09-08 | 1,155 | 1,155 | 1,142 | 1,155 | 9,893 | 1,007.83 |
| 2005-09-07 | 1,154 | 1,164 | 1,154 | 1,164 | 3,997 | 1,015.69 |
| 2005-09-06 | 1,166 | 1,166 | 1,151 | 1,158 | 6,196 | 1,010.45 |
| 2005-09-05 | 1,164 | 1,170 | 1,159 | 1,159 | 8,394 | 1,011.33 |
| 2005-09-02 | 1,156 | 1,166 | 1,156 | 1,164 | 5,596 | 1,015.69 |
| 2005-09-01 | 1,150 | 1,163 | 1,149 | 1,159 | 12,392 | 1,011.33 |
| 2005-08-31 | 1,161 | 1,161 | 1,148 | 1,148 | 15,989 | 1,001.73 |
| 2005-08-30 | 1,167 | 1,168 | 1,154 | 1,154 | 6,296 | 1,006.96 |
| 2005-08-29 | 1,166 | 1,166 | 1,154 | 1,161 | 8,494 | 1,013.07 |
| 2005-08-26 | 1,137 | 1,156 | 1,129 | 1,147 | 13,991 | 1,000.85 |
| 2005-08-25 | 1,116 | 1,128 | 1,116 | 1,126 | 15,190 | 982.53 |
| 2005-08-24 | 1,146 | 1,146 | 1,111 | 1,113 | 44,570 | 971.19 |
| 2005-08-23 | 1,151 | 1,156 | 1,141 | 1,147 | 35,776 | 1,000.85 |
| 2005-08-22 | 1,151 | 1,159 | 1,134 | 1,143 | 72,551 | 997.36 |
| 2005-08-19 | 1,187 | 1,190 | 1,181 | 1,186 | 16,689 | 1,034.89 |
| 2005-08-18 | 1,202 | 1,207 | 1,181 | 1,201 | 20,486 | 1,047.97 |
| 2005-08-17 | 1,201 | 1,211 | 1,201 | 1,208 | 13,591 | 1,054.08 |
| 2005-08-16 | 1,209 | 1,217 | 1,201 | 1,213 | 16,389 | 1,058.44 |
| 2005-08-15 | 1,211 | 1,220 | 1,201 | 1,211 | 22,185 | 1,056.70 |
| 2005-08-12 | 1,220 | 1,220 | 1,212 | 1,213 | 4,697 | 1,058.44 |
| 2005-08-11 | 1,220 | 1,220 | 1,211 | 1,220 | 5,796 | 1,064.55 |
| 2005-08-10 | 1,197 | 1,217 | 1,197 | 1,216 | 11,892 | 1,061.06 |
| 2005-08-09 | 1,206 | 1,218 | 1,193 | 1,196 | 6,096 | 1,043.61 |
| 2005-08-08 | 1,198 | 1,198 | 1,176 | 1,196 | 13,391 | 1,043.61 |
| 2005-08-05 | 1,211 | 1,225 | 1,211 | 1,221 | 8,095 | 1,065.43 |
| 2005-08-04 | 1,236 | 1,236 | 1,197 | 1,211 | 48,667 | 1,056.70 |
| 2005-08-03 | 1,243 | 1,250 | 1,242 | 1,243 | 9,094 | 1,084.62 |
| 2005-08-02 | 1,256 | 1,256 | 1,250 | 1,251 | 12,492 | 1,091.60 |
| 2005-08-01 | 1,261 | 1,261 | 1,256 | 1,256 | 5,696 | 1,095.97 |
| 2005-07-29 | 1,261 | 1,261 | 1,252 | 1,256 | 8,994 | 1,095.97 |
| 2005-07-28 | 1,263 | 1,263 | 1,256 | 1,260 | 4,497 | 1,099.46 |
| 2005-07-27 | 1,261 | 1,261 | 1,254 | 1,260 | 5,696 | 1,099.46 |
| 2005-07-26 | 1,261 | 1,269 | 1,261 | 1,262 | 8,394 | 1,101.20 |
| 2005-07-25 | 1,261 | 1,261 | 1,254 | 1,261 | 14,490 | 1,100.33 |
| 2005-07-22 | 1,251 | 1,254 | 1,250 | 1,251 | 7,995 | 1,091.60 |
| 2005-07-21 | 1,255 | 1,259 | 1,252 | 1,256 | 3,897 | 1,095.97 |
| 2005-07-20 | 1,255 | 1,263 | 1,253 | 1,253 | 7,495 | 1,093.35 |
| 2005-07-19 | 1,264 | 1,264 | 1,257 | 1,264 | 9,793 | 1,102.95 |
| 2005-07-15 | 1,258 | 1,261 | 1,258 | 1,261 | 3,498 | 1,100.33 |
| 2005-07-14 | 1,259 | 1,264 | 1,256 | 1,257 | 4,797 | 1,096.84 |
| 2005-07-13 | 1,267 | 1,267 | 1,258 | 1,258 | 5,896 | 1,097.71 |
| 2005-07-12 | 1,274 | 1,276 | 1,269 | 1,269 | 7,095 | 1,107.31 |
| 2005-07-11 | 1,285 | 1,299 | 1,273 | 1,275 | 13,391 | 1,112.55 |
| 2005-07-08 | 1,281 | 1,283 | 1,266 | 1,283 | 5,596 | 1,119.53 |
| 2005-07-07 | 1,284 | 1,289 | 1,284 | 1,284 | 2,099 | 1,120.40 |
| 2005-07-06 | 1,281 | 1,291 | 1,281 | 1,289 | 10,493 | 1,124.76 |
| 2005-07-05 | 1,298 | 1,299 | 1,281 | 1,281 | 17,288 | 1,117.78 |
| 2005-07-04 | 1,279 | 1,297 | 1,278 | 1,297 | 13,591 | 1,131.74 |
| 2005-07-01 | 1,273 | 1,274 | 1,272 | 1,272 | 1,999 | 1,109.93 |
| 2005-06-30 | 1,274 | 1,278 | 1,274 | 1,274 | 2,398 | 1,111.67 |
| 2005-06-29 | 1,268 | 1,280 | 1,267 | 1,277 | 5,296 | 1,114.29 |
| 2005-06-28 | 1,269 | 1,279 | 1,269 | 1,273 | 5,296 | 1,110.80 |
| 2005-06-27 | 1,279 | 1,279 | 1,265 | 1,278 | 10,693 | 1,115.16 |
| 2005-06-24 | 1,275 | 1,276 | 1,270 | 1,270 | 4,597 | 1,108.18 |
| 2005-06-23 | 1,271 | 1,278 | 1,266 | 1,278 | 4,197 | 1,115.16 |
| 2005-06-22 | 1,263 | 1,273 | 1,263 | 1,269 | 2,898 | 1,107.31 |
| 2005-06-21 | 1,260 | 1,271 | 1,260 | 1,269 | 10,393 | 1,107.31 |
| 2005-06-20 | 1,261 | 1,263 | 1,257 | 1,261 | 12,092 | 1,100.33 |
| 2005-06-17 | 1,254 | 1,264 | 1,252 | 1,261 | 4,597 | 1,100.33 |
| 2005-06-16 | 1,253 | 1,261 | 1,252 | 1,253 | 2,099 | 1,093.35 |
| 2005-06-15 | 1,271 | 1,271 | 1,252 | 1,252 | 9,693 | 1,092.48 |
| 2005-06-14 | 1,275 | 1,275 | 1,252 | 1,271 | 7,695 | 1,109.05 |
| 2005-06-13 | 1,259 | 1,271 | 1,257 | 1,271 | 1,699 | 1,109.05 |
| 2005-06-10 | 1,257 | 1,267 | 1,257 | 1,261 | 1,399 | 1,100.33 |
| 2005-06-09 | 1,269 | 1,269 | 1,253 | 1,253 | 4,997 | 1,093.35 |
| 2005-06-08 | 1,256 | 1,266 | 1,241 | 1,266 | 5,596 | 1,104.69 |
| 2005-06-07 | 1,242 | 1,256 | 1,241 | 1,241 | 17,988 | 1,082.88 |
| 2005-06-06 | 1,261 | 1,270 | 1,241 | 1,241 | 4,997 | 1,082.88 |
| 2005-06-03 | 1,243 | 1,250 | 1,243 | 1,250 | 2,798 | 1,090.73 |
| 2005-06-02 | 1,261 | 1,270 | 1,237 | 1,262 | 3,398 | 1,101.20 |
| 2005-06-01 | 1,275 | 1,275 | 1,253 | 1,271 | 1,899 | 1,109.05 |
| 2005-05-31 | 1,251 | 1,268 | 1,246 | 1,268 | 3,298 | 1,106.44 |
| 2005-05-30 | 1,241 | 1,250 | 1,238 | 1,246 | 8,594 | 1,087.24 |
| 2005-05-27 | 1,252 | 1,261 | 1,246 | 1,261 | 5,696 | 1,100.33 |
| 2005-05-26 | 1,262 | 1,271 | 1,240 | 1,271 | 16,189 | 1,109.05 |
| 2005-05-25 | 1,284 | 1,286 | 1,251 | 1,261 | 15,090 | 1,100.33 |
| 2005-05-24 | 1,281 | 1,291 | 1,281 | 1,286 | 5,696 | 1,122.14 |
| 2005-05-23 | 1,273 | 1,290 | 1,273 | 1,290 | 3,797 | 1,125.63 |
| 2005-05-20 | 1,267 | 1,286 | 1,267 | 1,271 | 4,697 | 1,109.05 |
| 2005-05-19 | 1,271 | 1,281 | 1,261 | 1,264 | 6,795 | 1,102.95 |
| 2005-05-18 | 1,256 | 1,267 | 1,253 | 1,267 | 8,794 | 1,105.56 |
| 2005-05-17 | 1,299 | 1,299 | 1,256 | 1,276 | 14,890 | 1,113.42 |
| 2005-05-16 | 1,281 | 1,301 | 1,281 | 1,291 | 12,991 | 1,126.51 |
| 2005-05-13 | 1,351 | 1,351 | 1,328 | 1,341 | 15,489 | 1,170.14 |
| 2005-05-12 | 1,310 | 1,350 | 1,310 | 1,350 | 17,088 | 1,177.99 |
| 2005-05-11 | 1,278 | 1,309 | 1,278 | 1,306 | 16,988 | 1,139.60 |
| 2005-05-10 | 1,296 | 1,296 | 1,281 | 1,296 | 8,894 | 1,130.87 |
| 2005-05-09 | 1,281 | 1,294 | 1,281 | 1,291 | 1,899 | 1,126.51 |
| 2005-05-06 | 1,296 | 1,296 | 1,276 | 1,292 | 4,497 | 1,127.38 |
| 2005-05-02 | 1,275 | 1,291 | 1,275 | 1,291 | 4,397 | 1,126.51 |
| 2005-04-28 | 1,273 | 1,292 | 1,272 | 1,292 | 1,799 | 1,127.38 |
| 2005-04-27 | 1,299 | 1,299 | 1,272 | 1,272 | 2,498 | 1,109.93 |
| 2005-04-26 | 1,295 | 1,301 | 1,271 | 1,300 | 8,694 | 1,134.36 |
| 2005-04-25 | 1,290 | 1,299 | 1,276 | 1,297 | 5,496 | 1,131.74 |
| 2005-04-22 | 1,271 | 1,298 | 1,271 | 1,277 | 1,799 | 1,114.29 |
| 2005-04-21 | 1,268 | 1,268 | 1,251 | 1,251 | 3,997 | 1,091.60 |
| 2005-04-20 | 1,261 | 1,275 | 1,261 | 1,272 | 2,698 | 1,109.93 |
| 2005-04-19 | 1,210 | 1,261 | 1,206 | 1,231 | 15,489 | 1,074.15 |
| 2005-04-18 | 1,271 | 1,281 | 1,222 | 1,230 | 19,787 | 1,073.28 |
| 2005-04-15 | 1,303 | 1,303 | 1,277 | 1,291 | 8,095 | 1,126.51 |
| 2005-04-14 | 1,333 | 1,333 | 1,306 | 1,321 | 14,990 | 1,152.68 |
| 2005-04-13 | 1,344 | 1,346 | 1,332 | 1,332 | 6,296 | 1,162.28 |
| 2005-04-12 | 1,332 | 1,343 | 1,331 | 1,343 | 8,694 | 1,171.88 |
| 2005-04-11 | 1,350 | 1,350 | 1,332 | 1,332 | 8,294 | 1,162.28 |
| 2005-04-08 | 1,350 | 1,350 | 1,343 | 1,349 | 2,998 | 1,177.12 |
| 2005-04-07 | 1,351 | 1,351 | 1,336 | 1,347 | 3,797 | 1,175.37 |
| 2005-04-06 | 1,337 | 1,362 | 1,336 | 1,343 | 3,997 | 1,171.88 |
| 2005-04-05 | 1,321 | 1,336 | 1,321 | 1,336 | 2,798 | 1,165.77 |
| 2005-04-04 | 1,322 | 1,324 | 1,314 | 1,314 | 17,588 | 1,146.58 |
| 2005-04-01 | 1,323 | 1,323 | 1,311 | 1,313 | 11,192 | 1,145.70 |
| 2005-03-31 | 1,351 | 1,351 | 1,317 | 1,317 | 12,092 | 1,149.19 |
| 2005-03-30 | 1,363 | 1,375 | 1,356 | 1,356 | 10,493 | 1,183.22 |
| 2005-03-29 | 1,379 | 1,380 | 1,357 | 1,376 | 8,494 | 1,200.68 |
| 2005-03-28 | 1,366 | 1,371 | 1,351 | 1,366 | 24,483 | 1,191.95 |
| 2005-03-25 | 1,399 | 1,399 | 1,393 | 1,396 | 13,291 | 1,218.13 |
| 2005-03-24 | 1,400 | 1,401 | 1,396 | 1,399 | 13,491 | 1,220.75 |
| 2005-03-23 | 1,401 | 1,401 | 1,395 | 1,398 | 14,090 | 1,219.87 |
| 2005-03-22 | 1,391 | 1,398 | 1,383 | 1,397 | 28,581 | 1,219 |
| 2005-03-18 | 1,355 | 1,357 | 1,339 | 1,354 | 17,888 | 1,181.48 |
| 2005-03-17 | 1,341 | 1,356 | 1,336 | 1,351 | 20,086 | 1,178.86 |
| 2005-03-16 | 1,366 | 1,366 | 1,341 | 1,341 | 40,672 | 1,170.14 |
| 2005-03-15 | 1,371 | 1,380 | 1,366 | 1,366 | 6,995 | 1,191.95 |
| 2005-03-14 | 1,381 | 1,381 | 1,366 | 1,371 | 13,991 | 1,196.31 |
| 2005-03-11 | 1,352 | 1,366 | 1,351 | 1,366 | 8,294 | 1,191.95 |
| 2005-03-10 | 1,379 | 1,386 | 1,350 | 1,351 | 20,386 | 1,178.86 |
| 2005-03-09 | 1,393 | 1,394 | 1,382 | 1,386 | 6,795 | 1,209.40 |
| 2005-03-08 | 1,411 | 1,416 | 1,396 | 1,401 | 12,991 | 1,222.49 |
| 2005-03-07 | 1,401 | 1,421 | 1,392 | 1,410 | 8,294 | 1,230.34 |
| 2005-03-04 | 1,401 | 1,401 | 1,385 | 1,391 | 4,297 | 1,213.76 |
| 2005-03-03 | 1,412 | 1,412 | 1,381 | 1,400 | 14,990 | 1,221.62 |
| 2005-03-02 | 1,381 | 1,416 | 1,376 | 1,415 | 25,882 | 1,234.71 |
| 2005-03-01 | 1,352 | 1,361 | 1,346 | 1,361 | 14,490 | 1,187.59 |
| 2005-02-28 | 1,350 | 1,361 | 1,344 | 1,347 | 11,892 | 1,175.37 |
| 2005-02-25 | 1,346 | 1,346 | 1,321 | 1,341 | 9,194 | 1,170.14 |
| 2005-02-24 | 1,331 | 1,345 | 1,321 | 1,345 | 7,995 | 1,173.63 |
| 2005-02-23 | 1,311 | 1,351 | 1,311 | 1,351 | 10,593 | 1,178.86 |
| 2005-02-22 | 1,353 | 1,353 | 1,331 | 1,341 | 10,293 | 1,170.14 |
| 2005-02-21 | 1,386 | 1,386 | 1,358 | 1,365 | 19,986 | 1,191.08 |
| 2005-02-18 | 1,399 | 1,400 | 1,361 | 1,366 | 26,282 | 1,191.95 |
| 2005-02-17 | 1,349 | 1,455 | 1,349 | 1,419 | 101,831 | 1,238.20 |
| 2005-02-16 | 1,282 | 1,321 | 1,274 | 1,316 | 38,774 | 1,148.32 |
| 2005-02-15 | 1,233 | 1,241 | 1,232 | 1,241 | 2,998 | 1,082.88 |
| 2005-02-14 | 1,222 | 1,241 | 1,221 | 1,237 | 9,194 | 1,079.39 |
| 2005-02-10 | 1,221 | 1,231 | 1,204 | 1,221 | 10,993 | 1,065.43 |
| 2005-02-09 | 1,232 | 1,236 | 1,228 | 1,228 | 14,590 | 1,071.53 |
| 2005-02-08 | 1,236 | 1,241 | 1,232 | 1,232 | 3,697 | 1,075.02 |
| 2005-02-07 | 1,258 | 1,258 | 1,231 | 1,241 | 4,597 | 1,082.88 |
| 2005-02-04 | 1,258 | 1,258 | 1,226 | 1,246 | 6,296 | 1,087.24 |
| 2005-02-03 | 1,251 | 1,261 | 1,246 | 1,246 | 13,191 | 1,087.24 |
| 2005-02-02 | 1,250 | 1,261 | 1,234 | 1,258 | 7,795 | 1,097.71 |
| 2005-02-01 | 1,242 | 1,250 | 1,241 | 1,241 | 5,097 | 1,082.88 |
| 2005-01-31 | 1,230 | 1,241 | 1,229 | 1,241 | 8,894 | 1,082.88 |
| 2005-01-28 | 1,221 | 1,230 | 1,221 | 1,230 | 12,591 | 1,073.28 |
| 2005-01-27 | 1,231 | 1,231 | 1,221 | 1,228 | 7,295 | 1,071.53 |
| 2005-01-26 | 1,234 | 1,240 | 1,231 | 1,231 | 5,996 | 1,074.15 |
| 2005-01-25 | 1,231 | 1,235 | 1,209 | 1,231 | 7,095 | 1,074.15 |
| 2005-01-24 | 1,216 | 1,229 | 1,211 | 1,229 | 10,393 | 1,072.41 |
| 2005-01-21 | 1,240 | 1,240 | 1,216 | 1,221 | 11,892 | 1,065.43 |
| 2005-01-20 | 1,229 | 1,251 | 1,212 | 1,241 | 23,184 | 1,082.88 |
| 2005-01-19 | 1,280 | 1,280 | 1,243 | 1,243 | 5,796 | 1,084.62 |
| 2005-01-18 | 1,271 | 1,285 | 1,266 | 1,281 | 9,294 | 1,117.78 |
| 2005-01-17 | 1,231 | 1,276 | 1,221 | 1,276 | 13,991 | 1,113.42 |
| 2005-01-14 | 1,202 | 1,236 | 1,202 | 1,231 | 7,595 | 1,074.15 |
| 2005-01-13 | 1,250 | 1,251 | 1,231 | 1,231 | 18,188 | 1,074.15 |
| 2005-01-12 | 1,264 | 1,264 | 1,243 | 1,254 | 9,793 | 1,094.22 |
| 2005-01-11 | 1,266 | 1,272 | 1,241 | 1,256 | 14,390 | 1,095.97 |
| 2005-01-07 | 1,301 | 1,311 | 1,231 | 1,266 | 27,781 | 1,104.69 |
| 2005-01-06 | 1,202 | 1,261 | 1,202 | 1,261 | 24,383 | 1,100.33 |
| 2005-01-05 | 1,153 | 1,201 | 1,153 | 1,201 | 18,388 | 1,047.97 |
| 2005-01-04 | 1,141 | 1,153 | 1,141 | 1,153 | 8,594 | 1,006.09 |
分割・併合履歴 ： [2014-08-20]1株→0.977株 [2014-05-09]1株→1.173株 [2000-06-27]1株→1.1株
