7867 (株)タカラトミー 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 | 1,045 | 1,070 | 1,030 | 1,070 | 125,500 | 1,070 |
| 2005-12-29 | 1,022 | 1,043 | 1,020 | 1,033 | 114,900 | 1,033 |
| 2005-12-28 | 1,014 | 1,021 | 1,012 | 1,021 | 68,600 | 1,021 |
| 2005-12-27 | 1,010 | 1,019 | 1,004 | 1,011 | 96,100 | 1,011 |
| 2005-12-26 | 1,012 | 1,020 | 1,002 | 1,010 | 159,200 | 1,010 |
| 2005-12-22 | 1,019 | 1,020 | 1,011 | 1,018 | 90,900 | 1,018 |
| 2005-12-21 | 1,015 | 1,028 | 1,011 | 1,019 | 164,800 | 1,019 |
| 2005-12-20 | 1,017 | 1,020 | 1,013 | 1,015 | 115,200 | 1,015 |
| 2005-12-19 | 1,020 | 1,020 | 1,010 | 1,014 | 94,800 | 1,014 |
| 2005-12-16 | 1,004 | 1,008 | 1,000 | 1,005 | 142,800 | 1,005 |
| 2005-12-15 | 1,000 | 1,012 | 1,000 | 1,006 | 104,300 | 1,006 |
| 2005-12-14 | 1,005 | 1,015 | 1,000 | 1,000 | 167,700 | 1,000 |
| 2005-12-13 | 1,020 | 1,020 | 1,000 | 1,004 | 259,100 | 1,004 |
| 2005-12-12 | 1,030 | 1,040 | 1,011 | 1,022 | 295,300 | 1,022 |
| 2005-12-09 | 1,077 | 1,096 | 1,030 | 1,048 | 430,600 | 1,048 |
| 2005-12-08 | 1,105 | 1,105 | 1,075 | 1,077 | 124,900 | 1,077 |
| 2005-12-07 | 1,100 | 1,110 | 1,091 | 1,100 | 98,400 | 1,100 |
| 2005-12-06 | 1,085 | 1,110 | 1,081 | 1,097 | 229,300 | 1,097 |
| 2005-12-05 | 1,084 | 1,090 | 1,073 | 1,080 | 103,600 | 1,080 |
| 2005-12-02 | 1,080 | 1,090 | 1,065 | 1,069 | 90,000 | 1,069 |
| 2005-12-01 | 1,053 | 1,075 | 1,051 | 1,075 | 142,100 | 1,075 |
| 2005-11-30 | 1,080 | 1,080 | 1,053 | 1,078 | 154,600 | 1,078 |
| 2005-11-29 | 1,084 | 1,096 | 1,065 | 1,068 | 232,300 | 1,068 |
| 2005-11-28 | 1,070 | 1,088 | 1,060 | 1,069 | 229,100 | 1,069 |
| 2005-11-25 | 1,075 | 1,097 | 1,060 | 1,063 | 145,100 | 1,063 |
| 2005-11-24 | 1,115 | 1,125 | 1,072 | 1,072 | 195,600 | 1,072 |
| 2005-11-22 | 1,130 | 1,150 | 1,104 | 1,110 | 243,000 | 1,110 |
| 2005-11-21 | 1,080 | 1,170 | 1,077 | 1,115 | 646,800 | 1,115 |
| 2005-11-18 | 1,099 | 1,099 | 1,050 | 1,062 | 221,600 | 1,062 |
| 2005-11-17 | 1,095 | 1,140 | 1,070 | 1,074 | 352,800 | 1,074 |
| 2005-11-16 | 1,005 | 1,093 | 1,003 | 1,093 | 441,900 | 1,093 |
| 2005-11-15 | 1,001 | 1,010 | 992 | 993 | 57,700 | 993 |
| 2005-11-14 | 990 | 1,018 | 990 | 999 | 148,600 | 999 |
| 2005-11-11 | 1,001 | 1,008 | 996 | 996 | 72,800 | 996 |
| 2005-11-10 | 1,014 | 1,014 | 995 | 1,000 | 53,500 | 1,000 |
| 2005-11-09 | 1,018 | 1,018 | 1,000 | 1,000 | 45,200 | 1,000 |
| 2005-11-08 | 1,007 | 1,018 | 1,000 | 1,010 | 76,200 | 1,010 |
| 2005-11-07 | 1,014 | 1,026 | 996 | 1,009 | 103,400 | 1,009 |
| 2005-11-04 | 1,044 | 1,044 | 1,000 | 1,014 | 168,000 | 1,014 |
| 2005-11-02 | 1,022 | 1,040 | 1,022 | 1,026 | 89,800 | 1,026 |
| 2005-11-01 | 1,020 | 1,022 | 1,011 | 1,022 | 84,100 | 1,022 |
| 2005-10-31 | 988 | 1,010 | 987 | 1,010 | 146,800 | 1,010 |
| 2005-10-28 | 980 | 984 | 977 | 977 | 131,800 | 977 |
| 2005-10-27 | 980 | 980 | 972 | 977 | 144,900 | 977 |
| 2005-10-26 | 966 | 974 | 963 | 971 | 188,500 | 971 |
| 2005-10-25 | 956 | 956 | 940 | 946 | 177,000 | 946 |
| 2005-10-24 | 943 | 948 | 932 | 935 | 174,100 | 935 |
| 2005-10-21 | 928 | 939 | 915 | 933 | 142,900 | 933 |
| 2005-10-20 | 923 | 935 | 921 | 928 | 139,800 | 928 |
| 2005-10-19 | 930 | 930 | 920 | 921 | 61,400 | 921 |
| 2005-10-18 | 930 | 933 | 923 | 923 | 65,700 | 923 |
| 2005-10-17 | 928 | 934 | 922 | 927 | 70,400 | 927 |
| 2005-10-14 | 939 | 939 | 925 | 925 | 71,400 | 925 |
| 2005-10-13 | 942 | 942 | 927 | 942 | 65,900 | 942 |
| 2005-10-12 | 931 | 940 | 929 | 936 | 44,700 | 936 |
| 2005-10-11 | 932 | 934 | 922 | 934 | 34,500 | 934 |
| 2005-10-07 | 921 | 934 | 921 | 922 | 27,200 | 922 |
| 2005-10-06 | 940 | 948 | 921 | 921 | 49,700 | 921 |
| 2005-10-05 | 948 | 960 | 941 | 944 | 76,300 | 944 |
| 2005-10-04 | 943 | 947 | 940 | 947 | 39,200 | 947 |
| 2005-10-03 | 949 | 955 | 935 | 944 | 52,500 | 944 |
| 2005-09-30 | 974 | 974 | 947 | 950 | 93,900 | 950 |
| 2005-09-29 | 974 | 979 | 961 | 970 | 84,100 | 970 |
| 2005-09-28 | 980 | 984 | 969 | 974 | 110,600 | 974 |
| 2005-09-27 | 972 | 990 | 965 | 973 | 101,500 | 973 |
| 2005-09-26 | 1,945 | 1,955 | 1,939 | 1,954 | 85,300 | 977 |
| 2005-09-22 | 1,936 | 1,943 | 1,930 | 1,943 | 38,100 | 971.50 |
| 2005-09-21 | 1,945 | 1,950 | 1,931 | 1,933 | 34,500 | 966.50 |
| 2005-09-20 | 1,945 | 1,947 | 1,937 | 1,943 | 37,500 | 971.50 |
| 2005-09-16 | 1,930 | 1,945 | 1,930 | 1,936 | 26,100 | 968 |
| 2005-09-15 | 1,926 | 1,940 | 1,925 | 1,928 | 35,600 | 964 |
| 2005-09-14 | 1,940 | 1,940 | 1,922 | 1,925 | 13,400 | 962.50 |
| 2005-09-13 | 1,950 | 1,950 | 1,920 | 1,929 | 20,600 | 964.50 |
| 2005-09-12 | 1,960 | 1,960 | 1,938 | 1,949 | 24,100 | 974.50 |
| 2005-09-09 | 1,940 | 1,940 | 1,931 | 1,940 | 64,400 | 970 |
| 2005-09-08 | 1,923 | 1,929 | 1,910 | 1,922 | 21,800 | 961 |
| 2005-09-07 | 1,930 | 1,935 | 1,921 | 1,922 | 65,300 | 961 |
| 2005-09-06 | 1,918 | 1,930 | 1,914 | 1,923 | 38,400 | 961.50 |
| 2005-09-05 | 1,928 | 1,930 | 1,921 | 1,921 | 13,600 | 960.50 |
| 2005-09-02 | 1,930 | 1,935 | 1,926 | 1,928 | 19,900 | 964 |
| 2005-09-01 | 1,918 | 1,928 | 1,918 | 1,919 | 22,500 | 959.50 |
| 2005-08-31 | 1,925 | 1,927 | 1,915 | 1,916 | 24,100 | 958 |
| 2005-08-30 | 1,925 | 1,932 | 1,920 | 1,924 | 67,900 | 962 |
| 2005-08-29 | 1,950 | 1,950 | 1,915 | 1,915 | 47,500 | 957.50 |
| 2005-08-26 | 1,945 | 1,945 | 1,912 | 1,933 | 62,500 | 966.50 |
| 2005-08-25 | 1,850 | 1,966 | 1,850 | 1,950 | 331,200 | 975 |
| 2005-08-24 | 1,832 | 1,840 | 1,820 | 1,829 | 27,500 | 914.50 |
| 2005-08-23 | 1,830 | 1,840 | 1,820 | 1,831 | 66,500 | 915.50 |
| 2005-08-22 | 1,841 | 1,870 | 1,836 | 1,852 | 19,800 | 926 |
| 2005-08-19 | 1,830 | 1,852 | 1,830 | 1,842 | 22,400 | 921 |
| 2005-08-18 | 1,884 | 1,884 | 1,825 | 1,852 | 52,700 | 926 |
| 2005-08-17 | 1,889 | 1,893 | 1,870 | 1,870 | 23,600 | 935 |
| 2005-08-16 | 1,880 | 1,889 | 1,880 | 1,885 | 32,300 | 942.50 |
| 2005-08-15 | 1,899 | 1,899 | 1,878 | 1,878 | 36,400 | 939 |
| 2005-08-12 | 1,880 | 1,894 | 1,872 | 1,874 | 45,700 | 937 |
| 2005-08-11 | 1,855 | 1,878 | 1,852 | 1,866 | 69,600 | 933 |
| 2005-08-10 | 1,840 | 1,844 | 1,831 | 1,839 | 41,100 | 919.50 |
| 2005-08-09 | 1,838 | 1,848 | 1,823 | 1,839 | 43,400 | 919.50 |
| 2005-08-08 | 1,830 | 1,849 | 1,811 | 1,816 | 87,100 | 908 |
| 2005-08-05 | 1,830 | 1,830 | 1,812 | 1,813 | 53,400 | 906.50 |
| 2005-08-04 | 1,843 | 1,844 | 1,818 | 1,831 | 28,300 | 915.50 |
| 2005-08-03 | 1,814 | 1,855 | 1,797 | 1,830 | 42,500 | 915 |
| 2005-08-02 | 1,826 | 1,826 | 1,810 | 1,814 | 19,800 | 907 |
| 2005-08-01 | 1,828 | 1,848 | 1,826 | 1,827 | 25,400 | 913.50 |
| 2005-07-29 | 1,860 | 1,860 | 1,826 | 1,829 | 47,000 | 914.50 |
| 2005-07-28 | 1,895 | 1,895 | 1,860 | 1,860 | 51,000 | 930 |
| 2005-07-27 | 1,856 | 1,880 | 1,856 | 1,877 | 23,600 | 938.50 |
| 2005-07-26 | 1,866 | 1,887 | 1,855 | 1,856 | 17,500 | 928 |
| 2005-07-25 | 1,875 | 1,895 | 1,862 | 1,887 | 19,800 | 943.50 |
| 2005-07-22 | 1,888 | 1,898 | 1,853 | 1,856 | 51,900 | 928 |
| 2005-07-21 | 1,914 | 1,914 | 1,891 | 1,895 | 26,000 | 947.50 |
| 2005-07-20 | 1,887 | 1,911 | 1,885 | 1,900 | 64,900 | 950 |
| 2005-07-19 | 1,888 | 1,914 | 1,881 | 1,881 | 36,300 | 940.50 |
| 2005-07-15 | 1,881 | 1,892 | 1,876 | 1,877 | 39,000 | 938.50 |
| 2005-07-14 | 1,930 | 1,935 | 1,896 | 1,896 | 44,600 | 948 |
| 2005-07-13 | 1,925 | 1,933 | 1,925 | 1,931 | 40,800 | 965.50 |
| 2005-07-12 | 1,940 | 1,940 | 1,917 | 1,925 | 76,400 | 962.50 |
| 2005-07-11 | 1,925 | 1,939 | 1,917 | 1,922 | 47,000 | 961 |
| 2005-07-08 | 1,928 | 1,928 | 1,903 | 1,917 | 102,100 | 958.50 |
| 2005-07-07 | 1,940 | 1,942 | 1,901 | 1,932 | 100,900 | 966 |
| 2005-07-06 | 1,955 | 1,970 | 1,941 | 1,942 | 97,500 | 971 |
| 2005-07-05 | 1,915 | 1,966 | 1,912 | 1,941 | 347,500 | 970.50 |
| 2005-07-04 | 1,800 | 1,874 | 1,795 | 1,874 | 281,100 | 937 |
| 2005-07-01 | 1,783 | 1,784 | 1,762 | 1,774 | 45,100 | 887 |
| 2005-06-30 | 1,770 | 1,777 | 1,760 | 1,762 | 41,900 | 881 |
| 2005-06-29 | 1,774 | 1,784 | 1,763 | 1,772 | 73,700 | 886 |
| 2005-06-28 | 1,760 | 1,770 | 1,753 | 1,762 | 43,100 | 881 |
| 2005-06-27 | 1,765 | 1,767 | 1,746 | 1,753 | 76,700 | 876.50 |
| 2005-06-24 | 1,774 | 1,774 | 1,748 | 1,767 | 53,300 | 883.50 |
| 2005-06-23 | 1,785 | 1,786 | 1,776 | 1,780 | 96,500 | 890 |
| 2005-06-22 | 1,785 | 1,787 | 1,770 | 1,787 | 171,800 | 893.50 |
| 2005-06-21 | 1,759 | 1,782 | 1,759 | 1,779 | 145,500 | 889.50 |
| 2005-06-20 | 1,758 | 1,770 | 1,751 | 1,757 | 51,800 | 878.50 |
| 2005-06-17 | 1,754 | 1,775 | 1,747 | 1,757 | 110,300 | 878.50 |
| 2005-06-16 | 1,752 | 1,775 | 1,735 | 1,735 | 136,400 | 867.50 |
| 2005-06-15 | 1,700 | 1,769 | 1,697 | 1,749 | 245,200 | 874.50 |
| 2005-06-14 | 1,699 | 1,705 | 1,695 | 1,698 | 149,000 | 849 |
| 2005-06-13 | 1,700 | 1,708 | 1,690 | 1,693 | 61,300 | 846.50 |
| 2005-06-10 | 1,700 | 1,709 | 1,697 | 1,697 | 157,700 | 848.50 |
| 2005-06-09 | 1,700 | 1,710 | 1,694 | 1,701 | 157,400 | 850.50 |
| 2005-06-08 | 1,701 | 1,713 | 1,696 | 1,700 | 92,000 | 850 |
| 2005-06-07 | 1,700 | 1,710 | 1,697 | 1,700 | 130,100 | 850 |
| 2005-06-06 | 1,701 | 1,720 | 1,690 | 1,693 | 94,300 | 846.50 |
| 2005-06-03 | 1,682 | 1,700 | 1,680 | 1,699 | 54,500 | 849.50 |
| 2005-06-02 | 1,700 | 1,715 | 1,667 | 1,670 | 111,500 | 835 |
| 2005-06-01 | 1,664 | 1,700 | 1,660 | 1,700 | 96,200 | 850 |
| 2005-05-31 | 1,674 | 1,695 | 1,670 | 1,694 | 84,000 | 847 |
| 2005-05-30 | 1,700 | 1,709 | 1,651 | 1,660 | 232,300 | 830 |
| 2005-05-27 | 1,742 | 1,749 | 1,715 | 1,718 | 167,200 | 859 |
| 2005-05-26 | 1,777 | 1,778 | 1,743 | 1,750 | 113,300 | 875 |
| 2005-05-25 | 1,840 | 1,845 | 1,779 | 1,784 | 250,700 | 892 |
| 2005-05-24 | 1,886 | 1,900 | 1,842 | 1,845 | 150,200 | 922.50 |
| 2005-05-23 | 1,882 | 1,890 | 1,872 | 1,883 | 102,000 | 941.50 |
| 2005-05-20 | 1,900 | 1,905 | 1,880 | 1,882 | 63,400 | 941 |
| 2005-05-19 | 1,900 | 1,915 | 1,870 | 1,896 | 62,500 | 948 |
| 2005-05-18 | 1,930 | 1,950 | 1,820 | 1,882 | 114,800 | 941 |
| 2005-05-17 | 1,941 | 2,015 | 1,941 | 1,954 | 108,600 | 977 |
| 2005-05-16 | 1,998 | 2,060 | 1,929 | 1,940 | 213,700 | 970 |
| 2005-05-13 | 1,950 | 1,970 | 1,900 | 1,921 | 107,200 | 960.50 |
| 2005-05-12 | 2,035 | 2,040 | 1,930 | 1,951 | 131,400 | 975.50 |
| 2005-05-11 | 2,020 | 2,060 | 2,015 | 2,060 | 32,800 | 1,030 |
| 2005-05-10 | 2,045 | 2,050 | 2,000 | 2,030 | 13,000 | 1,015 |
| 2005-05-09 | 2,050 | 2,060 | 2,035 | 2,050 | 16,200 | 1,025 |
| 2005-05-06 | 2,045 | 2,050 | 2,010 | 2,040 | 26,100 | 1,020 |
| 2005-05-02 | 2,030 | 2,045 | 2,015 | 2,045 | 13,700 | 1,022.50 |
| 2005-04-28 | 1,989 | 2,030 | 1,980 | 2,030 | 11,600 | 1,015 |
| 2005-04-27 | 2,020 | 2,020 | 1,980 | 2,015 | 15,400 | 1,007.50 |
| 2005-04-26 | 1,975 | 2,025 | 1,975 | 2,020 | 18,300 | 1,010 |
| 2005-04-25 | 2,000 | 2,000 | 1,972 | 1,975 | 5,300 | 987.50 |
| 2005-04-22 | 1,980 | 2,025 | 1,961 | 1,989 | 45,500 | 994.50 |
| 2005-04-21 | 1,990 | 2,030 | 1,968 | 2,005 | 29,400 | 1,002.50 |
| 2005-04-20 | 2,025 | 2,035 | 1,990 | 2,030 | 36,500 | 1,015 |
| 2005-04-19 | 1,950 | 2,020 | 1,950 | 1,989 | 21,300 | 994.50 |
| 2005-04-18 | 2,005 | 2,005 | 1,930 | 1,942 | 132,000 | 971 |
| 2005-04-15 | 1,990 | 2,020 | 1,990 | 2,010 | 49,400 | 1,005 |
| 2005-04-14 | 2,025 | 2,070 | 2,015 | 2,055 | 32,700 | 1,027.50 |
| 2005-04-13 | 2,015 | 2,070 | 2,015 | 2,065 | 29,000 | 1,032.50 |
| 2005-04-12 | 2,015 | 2,035 | 2,010 | 2,015 | 37,600 | 1,007.50 |
| 2005-04-11 | 2,050 | 2,055 | 2,010 | 2,035 | 40,200 | 1,017.50 |
| 2005-04-08 | 2,110 | 2,115 | 2,090 | 2,090 | 105,300 | 1,045 |
| 2005-04-07 | 2,090 | 2,115 | 2,055 | 2,105 | 119,900 | 1,052.50 |
| 2005-04-06 | 2,050 | 2,120 | 2,035 | 2,095 | 310,800 | 1,047.50 |
| 2005-04-05 | 2,000 | 2,070 | 1,999 | 2,035 | 229,400 | 1,017.50 |
| 2005-04-04 | 1,960 | 1,995 | 1,953 | 1,979 | 168,700 | 989.50 |
| 2005-04-01 | 1,905 | 1,970 | 1,897 | 1,959 | 115,200 | 979.50 |
| 2005-03-31 | 1,862 | 1,915 | 1,862 | 1,895 | 55,900 | 947.50 |
| 2005-03-30 | 1,850 | 1,870 | 1,850 | 1,864 | 25,400 | 932 |
| 2005-03-29 | 1,890 | 1,895 | 1,850 | 1,871 | 31,900 | 935.50 |
| 2005-03-28 | 1,909 | 1,916 | 1,860 | 1,900 | 47,200 | 950 |
| 2005-03-25 | 1,960 | 1,970 | 1,950 | 1,970 | 66,500 | 985 |
| 2005-03-24 | 1,912 | 1,947 | 1,910 | 1,945 | 41,200 | 972.50 |
| 2005-03-23 | 1,898 | 1,940 | 1,870 | 1,912 | 42,700 | 956 |
| 2005-03-22 | 1,898 | 1,900 | 1,887 | 1,891 | 19,000 | 945.50 |
| 2005-03-18 | 1,876 | 1,895 | 1,870 | 1,895 | 20,000 | 947.50 |
| 2005-03-17 | 1,885 | 1,885 | 1,862 | 1,872 | 16,500 | 936 |
| 2005-03-16 | 1,872 | 1,887 | 1,846 | 1,885 | 24,300 | 942.50 |
| 2005-03-15 | 1,869 | 1,880 | 1,842 | 1,842 | 12,100 | 921 |
| 2005-03-14 | 1,888 | 1,890 | 1,870 | 1,870 | 14,400 | 935 |
| 2005-03-11 | 1,880 | 1,897 | 1,870 | 1,884 | 64,000 | 942 |
| 2005-03-10 | 1,840 | 1,874 | 1,839 | 1,862 | 25,200 | 931 |
| 2005-03-09 | 1,820 | 1,839 | 1,819 | 1,819 | 22,300 | 909.50 |
| 2005-03-08 | 1,820 | 1,825 | 1,805 | 1,812 | 19,700 | 906 |
| 2005-03-07 | 1,804 | 1,826 | 1,804 | 1,826 | 14,500 | 913 |
| 2005-03-04 | 1,788 | 1,809 | 1,788 | 1,800 | 10,800 | 900 |
| 2005-03-03 | 1,800 | 1,810 | 1,787 | 1,797 | 13,300 | 898.50 |
| 2005-03-02 | 1,809 | 1,829 | 1,801 | 1,814 | 11,300 | 907 |
| 2005-03-01 | 1,830 | 1,830 | 1,805 | 1,809 | 10,500 | 904.50 |
| 2005-02-28 | 1,830 | 1,830 | 1,800 | 1,803 | 43,600 | 901.50 |
| 2005-02-25 | 1,750 | 1,765 | 1,749 | 1,756 | 9,300 | 878 |
| 2005-02-24 | 1,751 | 1,760 | 1,720 | 1,725 | 12,600 | 862.50 |
| 2005-02-23 | 1,721 | 1,746 | 1,719 | 1,721 | 24,100 | 860.50 |
| 2005-02-22 | 1,757 | 1,757 | 1,720 | 1,720 | 19,500 | 860 |
| 2005-02-21 | 1,771 | 1,776 | 1,741 | 1,744 | 26,600 | 872 |
| 2005-02-18 | 1,789 | 1,792 | 1,768 | 1,771 | 8,200 | 885.50 |
| 2005-02-17 | 1,792 | 1,792 | 1,780 | 1,789 | 15,000 | 894.50 |
| 2005-02-16 | 1,791 | 1,810 | 1,791 | 1,792 | 13,600 | 896 |
| 2005-02-15 | 1,785 | 1,815 | 1,785 | 1,804 | 15,100 | 902 |
| 2005-02-14 | 1,839 | 1,840 | 1,815 | 1,815 | 22,100 | 907.50 |
| 2005-02-10 | 1,853 | 1,865 | 1,830 | 1,837 | 47,700 | 918.50 |
| 2005-02-09 | 1,853 | 1,885 | 1,830 | 1,859 | 62,100 | 929.50 |
| 2005-02-08 | 1,889 | 1,902 | 1,860 | 1,872 | 57,800 | 936 |
| 2005-02-07 | 1,900 | 1,900 | 1,850 | 1,860 | 55,200 | 930 |
| 2005-02-04 | 1,715 | 2,010 | 1,704 | 1,900 | 179,500 | 950 |
| 2005-02-03 | 1,700 | 1,710 | 1,693 | 1,710 | 11,000 | 855 |
| 2005-02-02 | 1,698 | 1,710 | 1,692 | 1,699 | 10,800 | 849.50 |
| 2005-02-01 | 1,690 | 1,695 | 1,682 | 1,682 | 6,900 | 841 |
| 2005-01-31 | 1,700 | 1,710 | 1,690 | 1,697 | 24,600 | 848.50 |
| 2005-01-28 | 1,681 | 1,727 | 1,675 | 1,700 | 34,800 | 850 |
| 2005-01-27 | 1,673 | 1,690 | 1,673 | 1,680 | 12,400 | 840 |
| 2005-01-26 | 1,684 | 1,685 | 1,670 | 1,674 | 13,900 | 837 |
| 2005-01-25 | 1,685 | 1,685 | 1,667 | 1,684 | 22,800 | 842 |
| 2005-01-24 | 1,675 | 1,683 | 1,672 | 1,672 | 2,900 | 836 |
| 2005-01-21 | 1,665 | 1,680 | 1,665 | 1,671 | 6,900 | 835.50 |
| 2005-01-20 | 1,670 | 1,680 | 1,659 | 1,670 | 14,100 | 835 |
| 2005-01-19 | 1,678 | 1,680 | 1,670 | 1,673 | 13,800 | 836.50 |
| 2005-01-18 | 1,680 | 1,680 | 1,664 | 1,678 | 17,300 | 839 |
| 2005-01-17 | 1,639 | 1,685 | 1,639 | 1,664 | 15,600 | 832 |
| 2005-01-14 | 1,632 | 1,639 | 1,622 | 1,630 | 9,300 | 815 |
| 2005-01-13 | 1,628 | 1,630 | 1,620 | 1,622 | 8,200 | 811 |
| 2005-01-12 | 1,620 | 1,630 | 1,616 | 1,618 | 9,100 | 809 |
| 2005-01-11 | 1,620 | 1,624 | 1,601 | 1,623 | 6,700 | 811.50 |
| 2005-01-07 | 1,609 | 1,615 | 1,595 | 1,614 | 12,900 | 807 |
| 2005-01-06 | 1,600 | 1,609 | 1,599 | 1,603 | 6,000 | 801.50 |
| 2005-01-05 | 1,605 | 1,607 | 1,590 | 1,600 | 7,200 | 800 |
| 2005-01-04 | 1,605 | 1,610 | 1,603 | 1,610 | 4,500 | 805 |
分割・併合履歴 ： [2005-09-27]1株→2株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株
