7865 ピープル(株) 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 | 1,028 | 1,028 | 1,025 | 1,028 | 4,500 | 1,028 |
| 2005-12-29 | 1,011 | 1,021 | 1,011 | 1,017 | 13,500 | 1,017 |
| 2005-12-28 | 1,000 | 1,010 | 1,000 | 1,009 | 17,500 | 1,009 |
| 2005-12-27 | 990 | 1,000 | 990 | 1,000 | 12,000 | 1,000 |
| 2005-12-26 | 970 | 989 | 970 | 985 | 18,000 | 985 |
| 2005-12-22 | 955 | 985 | 955 | 967 | 22,000 | 967 |
| 2005-12-21 | 985 | 985 | 952 | 952 | 53,000 | 952 |
| 2005-12-20 | 933 | 933 | 899 | 905 | 37,500 | 905 |
| 2005-12-19 | 969 | 970 | 930 | 934 | 62,000 | 934 |
| 2005-12-16 | 1,000 | 1,002 | 971 | 971 | 45,000 | 971 |
| 2005-12-15 | 1,068 | 1,068 | 1,021 | 1,021 | 21,500 | 1,021 |
| 2005-12-14 | 1,070 | 1,076 | 1,070 | 1,076 | 14,000 | 1,076 |
| 2005-12-13 | 1,070 | 1,075 | 1,070 | 1,074 | 8,500 | 1,074 |
| 2005-12-12 | 1,070 | 1,076 | 1,070 | 1,073 | 15,500 | 1,073 |
| 2005-12-09 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2005-12-08 | 1,076 | 1,076 | 1,070 | 1,070 | 10,500 | 1,070 |
| 2005-12-07 | 1,078 | 1,080 | 1,075 | 1,078 | 6,500 | 1,078 |
| 2005-12-06 | 1,066 | 1,070 | 1,065 | 1,065 | 7,500 | 1,065 |
| 2005-12-05 | 1,060 | 1,070 | 1,056 | 1,061 | 9,000 | 1,061 |
| 2005-12-02 | 1,071 | 1,071 | 1,050 | 1,060 | 28,500 | 1,060 |
| 2005-12-01 | 1,078 | 1,080 | 1,078 | 1,080 | 1,500 | 1,080 |
| 2005-11-30 | 1,080 | 1,085 | 1,078 | 1,078 | 12,000 | 1,078 |
| 2005-11-29 | 1,085 | 1,085 | 1,080 | 1,080 | 1,500 | 1,080 |
| 2005-11-28 | 1,085 | 1,085 | 1,084 | 1,085 | 3,000 | 1,085 |
| 2005-11-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,500 | 1,080 |
| 2005-11-24 | 1,085 | 1,086 | 1,085 | 1,085 | 4,500 | 1,085 |
| 2005-11-22 | 1,079 | 1,085 | 1,066 | 1,085 | 9,500 | 1,085 |
| 2005-11-21 | 1,081 | 1,082 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2005-11-18 | 1,075 | 1,080 | 1,075 | 1,080 | 5,000 | 1,080 |
| 2005-11-17 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 1,065 |
| 2005-11-16 | 1,061 | 1,061 | 1,061 | 1,061 | 2,000 | 1,061 |
| 2005-11-15 | 1,075 | 1,078 | 1,060 | 1,060 | 4,500 | 1,060 |
| 2005-11-14 | 1,062 | 1,062 | 1,062 | 1,062 | 2,000 | 1,062 |
| 2005-11-10 | 1,060 | 1,079 | 1,060 | 1,079 | 3,500 | 1,079 |
| 2005-11-09 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 | 1,079 |
| 2005-11-08 | 1,061 | 1,061 | 1,060 | 1,060 | 5,000 | 1,060 |
| 2005-11-07 | 1,051 | 1,060 | 1,051 | 1,060 | 7,500 | 1,060 |
| 2005-11-04 | 1,090 | 1,091 | 1,090 | 1,091 | 1,500 | 1,091 |
| 2005-11-02 | 1,080 | 1,090 | 1,080 | 1,090 | 9,500 | 1,090 |
| 2005-11-01 | 1,074 | 1,075 | 1,074 | 1,075 | 4,500 | 1,075 |
| 2005-10-31 | 1,070 | 1,070 | 1,070 | 1,070 | 2,500 | 1,070 |
| 2005-10-28 | 1,060 | 1,070 | 1,060 | 1,070 | 6,500 | 1,070 |
| 2005-10-27 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 1,060 |
| 2005-10-26 | 1,055 | 1,060 | 1,045 | 1,060 | 6,000 | 1,060 |
| 2005-10-25 | 1,046 | 1,055 | 1,046 | 1,055 | 3,500 | 1,055 |
| 2005-10-24 | 1,055 | 1,060 | 1,055 | 1,060 | 2,500 | 1,060 |
| 2005-10-20 | 1,050 | 1,055 | 1,050 | 1,055 | 1,500 | 1,055 |
| 2005-10-19 | 1,050 | 1,060 | 1,050 | 1,050 | 8,000 | 1,050 |
| 2005-10-18 | 1,049 | 1,055 | 1,049 | 1,050 | 2,500 | 1,050 |
| 2005-10-17 | 1,049 | 1,049 | 1,049 | 1,049 | 500 | 1,049 |
| 2005-10-14 | 1,045 | 1,050 | 1,045 | 1,050 | 3,000 | 1,050 |
| 2005-10-13 | 1,045 | 1,045 | 1,045 | 1,045 | 1,500 | 1,045 |
| 2005-10-12 | 1,042 | 1,050 | 1,041 | 1,045 | 4,500 | 1,045 |
| 2005-10-11 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2005-10-07 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
| 2005-10-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2005-10-05 | 1,070 | 1,070 | 1,060 | 1,060 | 7,000 | 1,060 |
| 2005-10-04 | 1,060 | 1,070 | 1,060 | 1,065 | 5,500 | 1,065 |
| 2005-10-03 | 1,055 | 1,055 | 1,055 | 1,055 | 1,500 | 1,055 |
| 2005-09-30 | 1,041 | 1,041 | 1,041 | 1,041 | 500 | 1,041 |
| 2005-09-29 | 1,042 | 1,042 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2005-09-28 | 1,041 | 1,050 | 1,041 | 1,042 | 5,500 | 1,042 |
| 2005-09-27 | 1,040 | 1,041 | 1,040 | 1,041 | 3,000 | 1,041 |
| 2005-09-26 | 1,050 | 1,050 | 1,050 | 1,050 | 7,500 | 1,050 |
| 2005-09-22 | 1,050 | 1,050 | 1,044 | 1,050 | 7,000 | 1,050 |
| 2005-09-21 | 1,055 | 1,055 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2005-09-20 | 1,025 | 1,045 | 1,025 | 1,045 | 4,000 | 1,045 |
| 2005-09-16 | 1,035 | 1,043 | 1,035 | 1,043 | 5,500 | 1,043 |
| 2005-09-15 | 1,040 | 1,040 | 1,020 | 1,035 | 7,000 | 1,035 |
| 2005-09-14 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 1,035 |
| 2005-09-13 | 1,025 | 1,040 | 1,025 | 1,040 | 2,000 | 1,040 |
| 2005-09-12 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 2005-09-09 | 990 | 1,020 | 990 | 1,020 | 8,000 | 1,020 |
| 2005-09-08 | 1,012 | 1,017 | 985 | 985 | 18,000 | 985 |
| 2005-09-07 | 1,050 | 1,050 | 1,018 | 1,018 | 20,000 | 1,018 |
| 2005-09-06 | 1,070 | 1,075 | 1,070 | 1,075 | 3,500 | 1,075 |
| 2005-09-05 | 1,070 | 1,070 | 1,070 | 1,070 | 500 | 1,070 |
| 2005-09-02 | 1,061 | 1,070 | 1,061 | 1,070 | 2,000 | 1,070 |
| 2005-09-01 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
| 2005-08-31 | 1,062 | 1,062 | 1,061 | 1,061 | 2,000 | 1,061 |
| 2005-08-30 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
| 2005-08-29 | 1,060 | 1,070 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2005-08-26 | 1,070 | 1,070 | 1,060 | 1,060 | 5,500 | 1,060 |
| 2005-08-24 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2005-08-23 | 1,072 | 1,072 | 1,072 | 1,072 | 3,000 | 1,072 |
| 2005-08-22 | 1,060 | 1,060 | 1,060 | 1,060 | 2,500 | 1,060 |
| 2005-08-19 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2005-08-18 | 1,065 | 1,065 | 1,065 | 1,065 | 4,000 | 1,065 |
| 2005-08-15 | 1,060 | 1,086 | 1,060 | 1,086 | 2,500 | 1,086 |
| 2005-08-12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,500 | 1,060 |
| 2005-08-11 | 1,059 | 1,065 | 1,058 | 1,058 | 7,500 | 1,058 |
| 2005-08-10 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
| 2005-08-09 | 1,050 | 1,051 | 1,045 | 1,045 | 4,500 | 1,045 |
| 2005-08-08 | 1,051 | 1,060 | 1,050 | 1,060 | 6,000 | 1,060 |
| 2005-08-05 | 1,060 | 1,065 | 1,060 | 1,065 | 4,000 | 1,065 |
| 2005-08-04 | 1,062 | 1,068 | 1,062 | 1,068 | 1,000 | 1,068 |
| 2005-08-03 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2005-08-02 | 1,060 | 1,077 | 1,060 | 1,077 | 1,500 | 1,077 |
| 2005-07-29 | 1,069 | 1,080 | 1,069 | 1,080 | 6,000 | 1,080 |
| 2005-07-28 | 1,068 | 1,080 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2005-07-27 | 1,080 | 1,080 | 1,080 | 1,080 | 500 | 1,080 |
| 2005-07-26 | 1,084 | 1,084 | 1,069 | 1,069 | 8,000 | 1,069 |
| 2005-07-25 | 1,070 | 1,090 | 1,070 | 1,090 | 2,500 | 1,090 |
| 2005-07-22 | 1,080 | 1,080 | 1,076 | 1,076 | 2,500 | 1,076 |
| 2005-07-21 | 1,100 | 1,100 | 1,061 | 1,097 | 11,500 | 1,097 |
| 2005-07-20 | 1,099 | 1,100 | 1,099 | 1,100 | 11,500 | 1,100 |
| 2005-07-19 | 1,100 | 1,100 | 1,070 | 1,070 | 5,500 | 1,070 |
| 2005-07-15 | 1,125 | 1,145 | 1,085 | 1,100 | 24,000 | 1,100 |
| 2005-07-14 | 1,235 | 1,235 | 1,115 | 1,120 | 66,000 | 1,120 |
| 2005-07-13 | 1,040 | 1,055 | 1,040 | 1,055 | 2,000 | 1,055 |
| 2005-07-12 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 1,040 |
| 2005-07-11 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 2005-07-08 | 1,050 | 1,050 | 1,040 | 1,040 | 8,500 | 1,040 |
| 2005-07-07 | 1,045 | 1,045 | 1,045 | 1,045 | 1,500 | 1,045 |
| 2005-07-05 | 1,050 | 1,050 | 1,040 | 1,040 | 3,500 | 1,040 |
| 2005-07-04 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2005-07-01 | 1,040 | 1,040 | 1,020 | 1,040 | 2,500 | 1,040 |
| 2005-06-30 | 1,035 | 1,035 | 1,020 | 1,025 | 3,500 | 1,025 |
| 2005-06-29 | 1,040 | 1,040 | 1,025 | 1,040 | 4,000 | 1,040 |
| 2005-06-28 | 1,026 | 1,045 | 1,026 | 1,045 | 4,500 | 1,045 |
| 2005-06-27 | 1,020 | 1,029 | 1,020 | 1,028 | 2,000 | 1,028 |
| 2005-06-24 | 1,005 | 1,008 | 1,005 | 1,007 | 1,500 | 1,007 |
| 2005-06-22 | 1,002 | 1,005 | 1,002 | 1,005 | 2,500 | 1,005 |
| 2005-06-21 | 1,005 | 1,005 | 1,001 | 1,005 | 5,500 | 1,005 |
| 2005-06-20 | 1,002 | 1,002 | 1,002 | 1,002 | 500 | 1,002 |
| 2005-06-17 | 1,009 | 1,009 | 1,009 | 1,009 | 500 | 1,009 |
| 2005-06-16 | 1,000 | 1,009 | 1,000 | 1,009 | 3,500 | 1,009 |
| 2005-06-15 | 993 | 996 | 993 | 996 | 6,000 | 996 |
| 2005-06-14 | 996 | 996 | 995 | 995 | 2,500 | 995 |
| 2005-06-10 | 991 | 1,000 | 980 | 1,000 | 11,500 | 1,000 |
| 2005-06-09 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 1,010 |
| 2005-06-08 | 1,028 | 1,028 | 1,000 | 1,010 | 6,500 | 1,010 |
| 2005-06-07 | 1,006 | 1,006 | 1,005 | 1,005 | 1,000 | 1,005 |
| 2005-06-06 | 1,002 | 1,009 | 1,000 | 1,000 | 5,500 | 1,000 |
| 2005-06-03 | 1,005 | 1,005 | 1,000 | 1,000 | 17,500 | 1,000 |
| 2005-06-02 | 1,010 | 1,010 | 1,005 | 1,005 | 4,500 | 1,005 |
| 2005-06-01 | 1,030 | 1,030 | 1,006 | 1,006 | 9,000 | 1,006 |
| 2005-05-31 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2005-05-30 | 1,035 | 1,035 | 1,035 | 1,035 | 500 | 1,035 |
| 2005-05-26 | 1,025 | 1,025 | 1,025 | 1,025 | 500 | 1,025 |
| 2005-05-24 | 1,035 | 1,035 | 1,035 | 1,035 | 500 | 1,035 |
| 2005-05-23 | 1,020 | 1,020 | 1,020 | 1,020 | 2,500 | 1,020 |
| 2005-05-20 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2005-05-18 | 1,015 | 1,015 | 1,012 | 1,012 | 1,500 | 1,012 |
| 2005-05-17 | 1,025 | 1,025 | 1,025 | 1,025 | 1,500 | 1,025 |
| 2005-05-16 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 | 1,011 |
| 2005-05-12 | 1,050 | 1,052 | 1,050 | 1,052 | 1,500 | 1,052 |
| 2005-05-11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2005-05-10 | 1,050 | 1,053 | 1,050 | 1,053 | 3,500 | 1,053 |
| 2005-05-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2005-05-06 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
| 2005-05-02 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2005-04-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2005-04-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2005-04-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2005-04-25 | 1,050 | 1,060 | 1,040 | 1,045 | 3,000 | 1,045 |
| 2005-04-22 | 1,050 | 1,050 | 1,034 | 1,034 | 4,500 | 1,034 |
| 2005-04-21 | 1,025 | 1,030 | 1,025 | 1,030 | 3,000 | 1,030 |
| 2005-04-20 | 1,048 | 1,049 | 1,048 | 1,049 | 1,000 | 1,049 |
| 2005-04-19 | 1,020 | 1,020 | 1,011 | 1,011 | 2,000 | 1,011 |
| 2005-04-18 | 1,035 | 1,035 | 1,020 | 1,020 | 11,500 | 1,020 |
| 2005-04-15 | 1,030 | 1,035 | 1,030 | 1,035 | 2,500 | 1,035 |
| 2005-04-14 | 1,035 | 1,035 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2005-04-13 | 1,030 | 1,035 | 1,030 | 1,030 | 3,500 | 1,030 |
| 2005-04-12 | 1,049 | 1,050 | 1,049 | 1,049 | 1,500 | 1,049 |
| 2005-04-11 | 1,031 | 1,040 | 1,030 | 1,040 | 2,000 | 1,040 |
| 2005-04-08 | 1,025 | 1,030 | 1,022 | 1,030 | 5,000 | 1,030 |
| 2005-04-07 | 1,021 | 1,021 | 1,021 | 1,021 | 2,000 | 1,021 |
| 2005-04-06 | 1,041 | 1,041 | 1,041 | 1,041 | 500 | 1,041 |
| 2005-04-05 | 1,020 | 1,040 | 1,020 | 1,040 | 8,000 | 1,040 |
| 2005-04-04 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 2005-04-01 | 1,030 | 1,035 | 1,030 | 1,035 | 1,000 | 1,035 |
| 2005-03-31 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2005-03-30 | 1,060 | 1,060 | 1,060 | 1,060 | 4,500 | 1,060 |
| 2005-03-29 | 1,061 | 1,070 | 1,060 | 1,065 | 6,000 | 1,065 |
| 2005-03-28 | 1,060 | 1,065 | 1,060 | 1,065 | 4,500 | 1,065 |
| 2005-03-25 | 1,060 | 1,061 | 1,060 | 1,060 | 10,500 | 1,060 |
| 2005-03-24 | 1,050 | 1,063 | 1,050 | 1,063 | 9,500 | 1,063 |
| 2005-03-23 | 1,050 | 1,050 | 1,046 | 1,050 | 12,000 | 1,050 |
| 2005-03-22 | 1,043 | 1,049 | 1,043 | 1,049 | 11,000 | 1,049 |
| 2005-03-18 | 1,040 | 1,040 | 1,031 | 1,040 | 4,500 | 1,040 |
| 2005-03-17 | 1,040 | 1,045 | 1,026 | 1,030 | 6,000 | 1,030 |
| 2005-03-16 | 1,040 | 1,040 | 1,030 | 1,040 | 7,500 | 1,040 |
| 2005-03-15 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 1,030 |
| 2005-03-14 | 1,025 | 1,030 | 1,022 | 1,030 | 4,000 | 1,030 |
| 2005-03-11 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2005-03-10 | 1,021 | 1,021 | 1,021 | 1,021 | 500 | 1,021 |
| 2005-03-09 | 1,015 | 1,021 | 1,010 | 1,021 | 7,000 | 1,021 |
| 2005-03-08 | 1,025 | 1,025 | 1,015 | 1,015 | 6,500 | 1,015 |
| 2005-03-07 | 1,030 | 1,030 | 1,020 | 1,020 | 6,500 | 1,020 |
| 2005-03-04 | 1,030 | 1,035 | 1,020 | 1,026 | 10,500 | 1,026 |
| 2005-03-03 | 1,020 | 1,035 | 1,020 | 1,030 | 11,000 | 1,030 |
| 2005-03-02 | 1,030 | 1,035 | 1,020 | 1,020 | 26,500 | 1,020 |
| 2005-03-01 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,020 |
| 2005-02-28 | 1,011 | 1,015 | 1,010 | 1,015 | 9,500 | 1,015 |
| 2005-02-25 | 1,006 | 1,010 | 1,005 | 1,010 | 8,000 | 1,010 |
| 2005-02-24 | 1,004 | 1,004 | 1,004 | 1,004 | 4,000 | 1,004 |
| 2005-02-23 | 1,010 | 1,010 | 1,005 | 1,005 | 3,500 | 1,005 |
| 2005-02-22 | 1,002 | 1,010 | 1,002 | 1,010 | 3,500 | 1,010 |
| 2005-02-21 | 1,004 | 1,004 | 1,000 | 1,002 | 7,000 | 1,002 |
| 2005-02-18 | 1,002 | 1,002 | 1,002 | 1,002 | 500 | 1,002 |
| 2005-02-17 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 | 1,010 |
| 2005-02-16 | 1,001 | 1,001 | 1,001 | 1,001 | 500 | 1,001 |
| 2005-02-15 | 1,009 | 1,010 | 997 | 1,000 | 5,500 | 1,000 |
| 2005-02-14 | 1,011 | 1,012 | 1,010 | 1,012 | 3,000 | 1,012 |
| 2005-02-10 | 1,010 | 1,010 | 1,008 | 1,010 | 3,500 | 1,010 |
| 2005-02-09 | 1,011 | 1,011 | 1,010 | 1,010 | 8,500 | 1,010 |
| 2005-02-08 | 1,010 | 1,019 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2005-02-07 | 1,005 | 1,007 | 1,005 | 1,007 | 3,000 | 1,007 |
| 2005-02-04 | 1,000 | 1,005 | 995 | 1,005 | 10,000 | 1,005 |
| 2005-02-03 | 1,006 | 1,007 | 1,005 | 1,006 | 11,000 | 1,006 |
| 2005-02-02 | 1,020 | 1,020 | 1,007 | 1,007 | 10,000 | 1,007 |
| 2005-02-01 | 1,012 | 1,019 | 1,010 | 1,018 | 8,500 | 1,018 |
| 2005-01-31 | 1,011 | 1,020 | 1,010 | 1,011 | 4,000 | 1,011 |
| 2005-01-28 | 1,005 | 1,020 | 1,005 | 1,005 | 7,500 | 1,005 |
| 2005-01-27 | 1,030 | 1,030 | 1,005 | 1,005 | 12,000 | 1,005 |
| 2005-01-26 | 1,050 | 1,050 | 1,030 | 1,030 | 7,500 | 1,030 |
| 2005-01-25 | 1,060 | 1,060 | 1,052 | 1,053 | 9,500 | 1,053 |
| 2005-01-24 | 1,059 | 1,060 | 1,050 | 1,060 | 11,500 | 1,060 |
| 2005-01-21 | 1,050 | 1,065 | 1,010 | 1,065 | 19,500 | 1,065 |
| 2005-01-20 | 1,050 | 1,055 | 1,050 | 1,050 | 17,500 | 1,050 |
| 2005-01-19 | 1,059 | 1,064 | 1,055 | 1,055 | 4,500 | 1,055 |
| 2005-01-18 | 1,077 | 1,077 | 1,050 | 1,069 | 13,500 | 1,069 |
| 2005-01-17 | 1,093 | 1,093 | 1,062 | 1,080 | 49,000 | 1,080 |
| 2005-01-14 | 1,110 | 1,118 | 1,105 | 1,118 | 17,000 | 1,118 |
| 2005-01-13 | 1,100 | 1,120 | 1,099 | 1,120 | 32,000 | 1,120 |
| 2005-01-12 | 1,100 | 1,103 | 1,098 | 1,099 | 29,000 | 1,099 |
| 2005-01-11 | 1,100 | 1,103 | 1,100 | 1,100 | 39,000 | 1,100 |
| 2005-01-07 | 1,100 | 1,100 | 1,099 | 1,099 | 9,500 | 1,099 |
| 2005-01-06 | 1,110 | 1,110 | 1,091 | 1,105 | 19,000 | 1,105 |
| 2005-01-05 | 1,088 | 1,108 | 1,088 | 1,108 | 19,000 | 1,108 |
| 2005-01-04 | 1,089 | 1,089 | 1,080 | 1,089 | 3,500 | 1,089 |
分割・併合履歴 ： [1999-09-14]1株→1.5株
