7955 クリナップ(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 | 1,159 | 1,159 | 1,115 | 1,115 | 43,600 | 1,115 |
| 2005-12-29 | 1,158 | 1,165 | 1,142 | 1,151 | 41,100 | 1,151 |
| 2005-12-28 | 1,148 | 1,163 | 1,137 | 1,157 | 40,100 | 1,157 |
| 2005-12-27 | 1,170 | 1,177 | 1,137 | 1,150 | 52,400 | 1,150 |
| 2005-12-26 | 1,168 | 1,173 | 1,152 | 1,164 | 180,200 | 1,164 |
| 2005-12-22 | 1,125 | 1,139 | 1,118 | 1,136 | 181,300 | 1,136 |
| 2005-12-21 | 1,105 | 1,118 | 1,100 | 1,115 | 149,800 | 1,115 |
| 2005-12-20 | 1,108 | 1,108 | 1,096 | 1,105 | 98,800 | 1,105 |
| 2005-12-19 | 1,105 | 1,105 | 1,090 | 1,095 | 92,800 | 1,095 |
| 2005-12-16 | 1,091 | 1,093 | 1,084 | 1,087 | 57,700 | 1,087 |
| 2005-12-15 | 1,096 | 1,097 | 1,086 | 1,090 | 77,500 | 1,090 |
| 2005-12-14 | 1,103 | 1,105 | 1,097 | 1,098 | 111,000 | 1,098 |
| 2005-12-13 | 1,103 | 1,106 | 1,098 | 1,101 | 130,300 | 1,101 |
| 2005-12-12 | 1,115 | 1,115 | 1,100 | 1,103 | 114,400 | 1,103 |
| 2005-12-09 | 1,100 | 1,108 | 1,094 | 1,103 | 175,500 | 1,103 |
| 2005-12-08 | 1,109 | 1,109 | 1,101 | 1,108 | 181,100 | 1,108 |
| 2005-12-07 | 1,103 | 1,107 | 1,095 | 1,101 | 116,300 | 1,101 |
| 2005-12-06 | 1,113 | 1,120 | 1,091 | 1,101 | 249,300 | 1,101 |
| 2005-12-05 | 1,116 | 1,118 | 1,107 | 1,112 | 86,600 | 1,112 |
| 2005-12-02 | 1,125 | 1,125 | 1,100 | 1,107 | 127,600 | 1,107 |
| 2005-12-01 | 1,094 | 1,114 | 1,089 | 1,114 | 171,900 | 1,114 |
| 2005-11-30 | 1,097 | 1,098 | 1,076 | 1,076 | 182,000 | 1,076 |
| 2005-11-29 | 1,093 | 1,099 | 1,092 | 1,095 | 79,700 | 1,095 |
| 2005-11-28 | 1,097 | 1,104 | 1,091 | 1,093 | 105,100 | 1,093 |
| 2005-11-25 | 1,090 | 1,096 | 1,085 | 1,092 | 104,700 | 1,092 |
| 2005-11-24 | 1,099 | 1,099 | 1,090 | 1,091 | 153,000 | 1,091 |
| 2005-11-22 | 1,080 | 1,091 | 1,077 | 1,090 | 140,500 | 1,090 |
| 2005-11-21 | 1,095 | 1,099 | 1,075 | 1,076 | 214,000 | 1,076 |
| 2005-11-18 | 1,104 | 1,105 | 1,077 | 1,086 | 192,200 | 1,086 |
| 2005-11-17 | 1,072 | 1,100 | 1,072 | 1,100 | 176,700 | 1,100 |
| 2005-11-16 | 1,083 | 1,083 | 1,062 | 1,072 | 86,800 | 1,072 |
| 2005-11-15 | 1,081 | 1,085 | 1,060 | 1,066 | 196,400 | 1,066 |
| 2005-11-14 | 1,110 | 1,111 | 1,075 | 1,077 | 311,300 | 1,077 |
| 2005-11-11 | 1,120 | 1,120 | 1,087 | 1,116 | 188,500 | 1,116 |
| 2005-11-10 | 1,121 | 1,129 | 1,076 | 1,100 | 274,000 | 1,100 |
| 2005-11-09 | 1,184 | 1,184 | 1,112 | 1,119 | 240,400 | 1,119 |
| 2005-11-08 | 1,240 | 1,240 | 1,129 | 1,144 | 229,400 | 1,144 |
| 2005-11-07 | 1,237 | 1,242 | 1,222 | 1,238 | 165,300 | 1,238 |
| 2005-11-04 | 1,215 | 1,249 | 1,215 | 1,242 | 229,300 | 1,242 |
| 2005-11-02 | 1,315 | 1,329 | 1,290 | 1,295 | 168,600 | 1,295 |
| 2005-11-01 | 1,349 | 1,349 | 1,325 | 1,334 | 34,200 | 1,334 |
| 2005-10-31 | 1,320 | 1,346 | 1,311 | 1,334 | 81,600 | 1,334 |
| 2005-10-28 | 1,312 | 1,350 | 1,305 | 1,350 | 181,200 | 1,350 |
| 2005-10-27 | 1,314 | 1,329 | 1,300 | 1,311 | 109,400 | 1,311 |
| 2005-10-26 | 1,300 | 1,316 | 1,260 | 1,301 | 145,700 | 1,301 |
| 2005-10-25 | 1,300 | 1,330 | 1,296 | 1,301 | 185,300 | 1,301 |
| 2005-10-24 | 1,389 | 1,389 | 1,255 | 1,273 | 424,900 | 1,273 |
| 2005-10-21 | 1,212 | 1,213 | 1,198 | 1,213 | 103,200 | 1,213 |
| 2005-10-20 | 1,185 | 1,225 | 1,185 | 1,224 | 163,500 | 1,224 |
| 2005-10-19 | 1,191 | 1,191 | 1,171 | 1,182 | 92,100 | 1,182 |
| 2005-10-18 | 1,148 | 1,210 | 1,145 | 1,190 | 174,100 | 1,190 |
| 2005-10-17 | 1,127 | 1,157 | 1,106 | 1,152 | 176,800 | 1,152 |
| 2005-10-14 | 1,121 | 1,121 | 1,094 | 1,107 | 70,000 | 1,107 |
| 2005-10-13 | 1,106 | 1,125 | 1,106 | 1,124 | 64,800 | 1,124 |
| 2005-10-12 | 1,121 | 1,128 | 1,109 | 1,111 | 76,300 | 1,111 |
| 2005-10-11 | 1,119 | 1,119 | 1,100 | 1,110 | 100,600 | 1,110 |
| 2005-10-07 | 1,058 | 1,077 | 1,058 | 1,068 | 63,500 | 1,068 |
| 2005-10-06 | 1,060 | 1,073 | 1,053 | 1,057 | 80,300 | 1,057 |
| 2005-10-05 | 1,080 | 1,081 | 1,051 | 1,054 | 126,600 | 1,054 |
| 2005-10-04 | 1,085 | 1,089 | 1,072 | 1,081 | 79,100 | 1,081 |
| 2005-10-03 | 1,109 | 1,109 | 1,062 | 1,084 | 69,700 | 1,084 |
| 2005-09-30 | 1,097 | 1,097 | 1,065 | 1,091 | 85,600 | 1,091 |
| 2005-09-29 | 1,107 | 1,112 | 1,080 | 1,093 | 74,000 | 1,093 |
| 2005-09-28 | 1,112 | 1,122 | 1,107 | 1,114 | 49,700 | 1,114 |
| 2005-09-27 | 1,120 | 1,120 | 1,100 | 1,106 | 43,100 | 1,106 |
| 2005-09-26 | 1,115 | 1,127 | 1,111 | 1,125 | 54,900 | 1,125 |
| 2005-09-22 | 1,109 | 1,115 | 1,100 | 1,102 | 47,200 | 1,102 |
| 2005-09-21 | 1,119 | 1,125 | 1,101 | 1,104 | 50,600 | 1,104 |
| 2005-09-20 | 1,104 | 1,120 | 1,104 | 1,118 | 29,300 | 1,118 |
| 2005-09-16 | 1,105 | 1,111 | 1,103 | 1,109 | 33,800 | 1,109 |
| 2005-09-15 | 1,100 | 1,124 | 1,100 | 1,101 | 53,600 | 1,101 |
| 2005-09-14 | 1,113 | 1,129 | 1,097 | 1,110 | 83,600 | 1,110 |
| 2005-09-13 | 1,124 | 1,136 | 1,118 | 1,122 | 38,500 | 1,122 |
| 2005-09-12 | 1,149 | 1,149 | 1,108 | 1,119 | 67,800 | 1,119 |
| 2005-09-09 | 1,106 | 1,137 | 1,105 | 1,136 | 164,500 | 1,136 |
| 2005-09-08 | 1,120 | 1,121 | 1,090 | 1,100 | 79,600 | 1,100 |
| 2005-09-07 | 1,140 | 1,147 | 1,113 | 1,122 | 65,700 | 1,122 |
| 2005-09-06 | 1,144 | 1,147 | 1,136 | 1,145 | 85,300 | 1,145 |
| 2005-09-05 | 1,147 | 1,149 | 1,120 | 1,146 | 113,100 | 1,146 |
| 2005-09-02 | 1,100 | 1,118 | 1,097 | 1,113 | 81,500 | 1,113 |
| 2005-09-01 | 1,101 | 1,108 | 1,100 | 1,105 | 53,000 | 1,105 |
| 2005-08-31 | 1,094 | 1,096 | 1,090 | 1,090 | 51,900 | 1,090 |
| 2005-08-30 | 1,076 | 1,097 | 1,075 | 1,088 | 68,600 | 1,088 |
| 2005-08-29 | 1,099 | 1,108 | 1,081 | 1,086 | 80,000 | 1,086 |
| 2005-08-26 | 1,092 | 1,104 | 1,090 | 1,099 | 106,300 | 1,099 |
| 2005-08-25 | 1,097 | 1,097 | 1,071 | 1,085 | 44,200 | 1,085 |
| 2005-08-24 | 1,098 | 1,098 | 1,089 | 1,098 | 38,200 | 1,098 |
| 2005-08-23 | 1,085 | 1,098 | 1,080 | 1,091 | 65,800 | 1,091 |
| 2005-08-22 | 1,088 | 1,089 | 1,080 | 1,085 | 43,400 | 1,085 |
| 2005-08-19 | 1,080 | 1,087 | 1,077 | 1,084 | 76,100 | 1,084 |
| 2005-08-18 | 1,075 | 1,087 | 1,072 | 1,080 | 97,300 | 1,080 |
| 2005-08-17 | 1,067 | 1,087 | 1,062 | 1,070 | 95,500 | 1,070 |
| 2005-08-16 | 1,067 | 1,070 | 1,062 | 1,067 | 35,600 | 1,067 |
| 2005-08-15 | 1,054 | 1,070 | 1,054 | 1,062 | 34,900 | 1,062 |
| 2005-08-12 | 1,067 | 1,067 | 1,052 | 1,059 | 37,600 | 1,059 |
| 2005-08-11 | 1,062 | 1,071 | 1,048 | 1,061 | 50,300 | 1,061 |
| 2005-08-10 | 1,059 | 1,067 | 1,055 | 1,062 | 68,000 | 1,062 |
| 2005-08-09 | 1,050 | 1,060 | 1,050 | 1,054 | 56,100 | 1,054 |
| 2005-08-08 | 1,050 | 1,053 | 1,020 | 1,042 | 163,500 | 1,042 |
| 2005-08-05 | 1,045 | 1,055 | 1,041 | 1,050 | 108,100 | 1,050 |
| 2005-08-04 | 1,033 | 1,043 | 1,030 | 1,040 | 115,700 | 1,040 |
| 2005-08-03 | 1,040 | 1,044 | 1,024 | 1,028 | 161,500 | 1,028 |
| 2005-08-02 | 1,012 | 1,038 | 1,011 | 1,029 | 132,200 | 1,029 |
| 2005-08-01 | 1,015 | 1,026 | 1,010 | 1,011 | 85,300 | 1,011 |
| 2005-07-29 | 1,009 | 1,015 | 1,005 | 1,005 | 114,900 | 1,005 |
| 2005-07-28 | 1,020 | 1,040 | 1,006 | 1,008 | 153,600 | 1,008 |
| 2005-07-27 | 1,037 | 1,045 | 1,015 | 1,025 | 105,700 | 1,025 |
| 2005-07-26 | 1,036 | 1,048 | 1,033 | 1,036 | 63,500 | 1,036 |
| 2005-07-25 | 1,031 | 1,053 | 1,031 | 1,035 | 123,100 | 1,035 |
| 2005-07-22 | 1,052 | 1,058 | 1,018 | 1,030 | 102,600 | 1,030 |
| 2005-07-21 | 1,069 | 1,074 | 1,056 | 1,057 | 62,500 | 1,057 |
| 2005-07-20 | 1,072 | 1,078 | 1,063 | 1,068 | 48,800 | 1,068 |
| 2005-07-19 | 1,070 | 1,076 | 1,061 | 1,064 | 38,300 | 1,064 |
| 2005-07-15 | 1,078 | 1,078 | 1,063 | 1,070 | 21,300 | 1,070 |
| 2005-07-14 | 1,056 | 1,077 | 1,056 | 1,068 | 52,400 | 1,068 |
| 2005-07-13 | 1,062 | 1,070 | 1,052 | 1,063 | 69,800 | 1,063 |
| 2005-07-12 | 1,082 | 1,082 | 1,060 | 1,066 | 68,400 | 1,066 |
| 2005-07-11 | 1,100 | 1,100 | 1,060 | 1,077 | 84,700 | 1,077 |
| 2005-07-08 | 1,088 | 1,089 | 1,083 | 1,085 | 55,300 | 1,085 |
| 2005-07-07 | 1,087 | 1,090 | 1,081 | 1,084 | 46,300 | 1,084 |
| 2005-07-06 | 1,087 | 1,091 | 1,085 | 1,087 | 36,500 | 1,087 |
| 2005-07-05 | 1,090 | 1,098 | 1,086 | 1,087 | 32,100 | 1,087 |
| 2005-07-04 | 1,086 | 1,099 | 1,078 | 1,095 | 61,300 | 1,095 |
| 2005-07-01 | 1,077 | 1,085 | 1,070 | 1,078 | 73,600 | 1,078 |
| 2005-06-30 | 1,077 | 1,079 | 1,061 | 1,075 | 43,200 | 1,075 |
| 2005-06-29 | 1,085 | 1,085 | 1,070 | 1,076 | 55,300 | 1,076 |
| 2005-06-28 | 1,079 | 1,085 | 1,071 | 1,085 | 27,800 | 1,085 |
| 2005-06-27 | 1,080 | 1,080 | 1,050 | 1,075 | 16,600 | 1,075 |
| 2005-06-24 | 1,084 | 1,085 | 1,064 | 1,085 | 26,600 | 1,085 |
| 2005-06-23 | 1,071 | 1,088 | 1,062 | 1,084 | 29,800 | 1,084 |
| 2005-06-22 | 1,051 | 1,077 | 1,039 | 1,076 | 72,700 | 1,076 |
| 2005-06-21 | 1,085 | 1,090 | 1,060 | 1,084 | 39,400 | 1,084 |
| 2005-06-20 | 1,081 | 1,090 | 1,065 | 1,079 | 38,900 | 1,079 |
| 2005-06-17 | 1,067 | 1,069 | 1,058 | 1,061 | 33,500 | 1,061 |
| 2005-06-16 | 1,054 | 1,069 | 1,049 | 1,058 | 42,300 | 1,058 |
| 2005-06-15 | 1,040 | 1,054 | 1,029 | 1,054 | 34,600 | 1,054 |
| 2005-06-14 | 1,029 | 1,049 | 1,028 | 1,044 | 39,300 | 1,044 |
| 2005-06-13 | 1,049 | 1,052 | 1,045 | 1,049 | 17,500 | 1,049 |
| 2005-06-10 | 1,053 | 1,056 | 1,047 | 1,054 | 80,100 | 1,054 |
| 2005-06-09 | 1,058 | 1,058 | 1,041 | 1,047 | 31,100 | 1,047 |
| 2005-06-08 | 1,059 | 1,059 | 1,053 | 1,058 | 48,800 | 1,058 |
| 2005-06-07 | 1,065 | 1,068 | 1,048 | 1,058 | 52,000 | 1,058 |
| 2005-06-06 | 1,070 | 1,071 | 1,055 | 1,059 | 66,300 | 1,059 |
| 2005-06-03 | 1,059 | 1,075 | 1,036 | 1,075 | 77,300 | 1,075 |
| 2005-06-02 | 1,046 | 1,070 | 1,046 | 1,056 | 60,500 | 1,056 |
| 2005-06-01 | 1,055 | 1,055 | 1,015 | 1,045 | 74,100 | 1,045 |
| 2005-05-31 | 1,050 | 1,052 | 1,042 | 1,050 | 65,200 | 1,050 |
| 2005-05-30 | 1,035 | 1,061 | 1,030 | 1,036 | 82,300 | 1,036 |
| 2005-05-27 | 1,013 | 1,028 | 1,013 | 1,028 | 126,600 | 1,028 |
| 2005-05-26 | 1,000 | 1,010 | 998 | 1,005 | 82,400 | 1,005 |
| 2005-05-25 | 987 | 999 | 981 | 993 | 55,700 | 993 |
| 2005-05-24 | 1,029 | 1,029 | 970 | 989 | 123,300 | 989 |
| 2005-05-23 | 983 | 1,006 | 983 | 998 | 57,600 | 998 |
| 2005-05-20 | 988 | 995 | 976 | 979 | 108,900 | 979 |
| 2005-05-19 | 980 | 1,005 | 980 | 986 | 88,300 | 986 |
| 2005-05-18 | 987 | 1,002 | 976 | 987 | 157,200 | 987 |
| 2005-05-17 | 1,010 | 1,021 | 950 | 968 | 164,500 | 968 |
| 2005-05-16 | 1,038 | 1,045 | 1,021 | 1,021 | 62,400 | 1,021 |
| 2005-05-13 | 1,065 | 1,065 | 1,041 | 1,044 | 70,700 | 1,044 |
| 2005-05-12 | 1,090 | 1,097 | 1,058 | 1,071 | 87,400 | 1,071 |
| 2005-05-11 | 1,099 | 1,100 | 1,079 | 1,097 | 73,400 | 1,097 |
| 2005-05-10 | 1,124 | 1,124 | 1,068 | 1,094 | 77,500 | 1,094 |
| 2005-05-09 | 1,115 | 1,116 | 1,083 | 1,098 | 60,100 | 1,098 |
| 2005-05-06 | 1,101 | 1,115 | 1,100 | 1,114 | 46,100 | 1,114 |
| 2005-05-02 | 1,130 | 1,130 | 1,091 | 1,097 | 44,200 | 1,097 |
| 2005-04-28 | 1,105 | 1,105 | 1,080 | 1,091 | 56,500 | 1,091 |
| 2005-04-27 | 1,066 | 1,109 | 1,066 | 1,093 | 93,900 | 1,093 |
| 2005-04-26 | 1,057 | 1,080 | 1,052 | 1,066 | 46,700 | 1,066 |
| 2005-04-25 | 1,080 | 1,085 | 1,047 | 1,049 | 51,500 | 1,049 |
| 2005-04-22 | 1,038 | 1,090 | 1,036 | 1,060 | 29,500 | 1,060 |
| 2005-04-21 | 1,020 | 1,039 | 1,016 | 1,032 | 28,800 | 1,032 |
| 2005-04-20 | 1,029 | 1,052 | 1,027 | 1,047 | 42,200 | 1,047 |
| 2005-04-19 | 1,045 | 1,045 | 1,021 | 1,037 | 60,900 | 1,037 |
| 2005-04-18 | 1,035 | 1,050 | 1,018 | 1,025 | 83,000 | 1,025 |
| 2005-04-15 | 1,087 | 1,094 | 1,062 | 1,076 | 98,100 | 1,076 |
| 2005-04-14 | 1,080 | 1,088 | 1,068 | 1,088 | 73,200 | 1,088 |
| 2005-04-13 | 1,085 | 1,094 | 1,085 | 1,088 | 22,600 | 1,088 |
| 2005-04-12 | 1,086 | 1,095 | 1,079 | 1,086 | 60,100 | 1,086 |
| 2005-04-11 | 1,095 | 1,095 | 1,077 | 1,080 | 22,800 | 1,080 |
| 2005-04-08 | 1,099 | 1,099 | 1,073 | 1,076 | 57,600 | 1,076 |
| 2005-04-07 | 1,091 | 1,096 | 1,085 | 1,087 | 31,800 | 1,087 |
| 2005-04-06 | 1,081 | 1,098 | 1,081 | 1,090 | 51,400 | 1,090 |
| 2005-04-05 | 1,085 | 1,095 | 1,081 | 1,086 | 68,100 | 1,086 |
| 2005-04-04 | 1,097 | 1,108 | 1,082 | 1,105 | 40,400 | 1,105 |
| 2005-04-01 | 1,115 | 1,115 | 1,098 | 1,109 | 44,100 | 1,109 |
| 2005-03-31 | 1,059 | 1,100 | 1,059 | 1,099 | 78,700 | 1,099 |
| 2005-03-30 | 1,080 | 1,080 | 1,039 | 1,060 | 72,200 | 1,060 |
| 2005-03-29 | 1,102 | 1,110 | 1,050 | 1,068 | 92,400 | 1,068 |
| 2005-03-28 | 1,100 | 1,137 | 1,095 | 1,102 | 68,100 | 1,102 |
| 2005-03-25 | 1,140 | 1,141 | 1,112 | 1,115 | 34,600 | 1,115 |
| 2005-03-24 | 1,140 | 1,143 | 1,122 | 1,124 | 32,600 | 1,124 |
| 2005-03-23 | 1,135 | 1,144 | 1,124 | 1,128 | 72,100 | 1,128 |
| 2005-03-22 | 1,160 | 1,163 | 1,135 | 1,141 | 60,100 | 1,141 |
| 2005-03-18 | 1,134 | 1,150 | 1,132 | 1,150 | 48,100 | 1,150 |
| 2005-03-17 | 1,128 | 1,134 | 1,115 | 1,131 | 27,000 | 1,131 |
| 2005-03-16 | 1,124 | 1,140 | 1,122 | 1,132 | 44,500 | 1,132 |
| 2005-03-15 | 1,130 | 1,144 | 1,120 | 1,123 | 129,800 | 1,123 |
| 2005-03-14 | 1,116 | 1,145 | 1,116 | 1,131 | 49,400 | 1,131 |
| 2005-03-11 | 1,128 | 1,128 | 1,115 | 1,118 | 86,000 | 1,118 |
| 2005-03-10 | 1,129 | 1,137 | 1,122 | 1,126 | 68,000 | 1,126 |
| 2005-03-09 | 1,104 | 1,125 | 1,091 | 1,116 | 35,500 | 1,116 |
| 2005-03-08 | 1,130 | 1,130 | 1,098 | 1,102 | 67,300 | 1,102 |
| 2005-03-07 | 1,088 | 1,103 | 1,085 | 1,098 | 74,300 | 1,098 |
| 2005-03-04 | 1,075 | 1,090 | 1,068 | 1,085 | 55,300 | 1,085 |
| 2005-03-03 | 1,078 | 1,080 | 1,065 | 1,076 | 76,900 | 1,076 |
| 2005-03-02 | 1,064 | 1,085 | 1,064 | 1,080 | 35,200 | 1,080 |
| 2005-03-01 | 1,065 | 1,068 | 1,059 | 1,067 | 49,500 | 1,067 |
| 2005-02-28 | 1,050 | 1,056 | 1,049 | 1,052 | 22,200 | 1,052 |
| 2005-02-25 | 1,041 | 1,055 | 1,040 | 1,050 | 49,300 | 1,050 |
| 2005-02-24 | 1,050 | 1,052 | 1,038 | 1,048 | 61,000 | 1,048 |
| 2005-02-23 | 1,050 | 1,057 | 1,050 | 1,052 | 23,800 | 1,052 |
| 2005-02-22 | 1,061 | 1,068 | 1,055 | 1,056 | 47,300 | 1,056 |
| 2005-02-21 | 1,064 | 1,066 | 1,060 | 1,061 | 63,200 | 1,061 |
| 2005-02-18 | 1,053 | 1,070 | 1,053 | 1,062 | 54,100 | 1,062 |
| 2005-02-17 | 1,070 | 1,081 | 1,052 | 1,060 | 69,200 | 1,060 |
| 2005-02-16 | 1,080 | 1,080 | 1,055 | 1,079 | 36,200 | 1,079 |
| 2005-02-15 | 1,080 | 1,085 | 1,069 | 1,078 | 36,800 | 1,078 |
| 2005-02-14 | 1,091 | 1,091 | 1,082 | 1,082 | 63,900 | 1,082 |
| 2005-02-10 | 1,080 | 1,089 | 1,069 | 1,080 | 97,300 | 1,080 |
| 2005-02-09 | 1,059 | 1,068 | 1,056 | 1,068 | 43,300 | 1,068 |
| 2005-02-08 | 1,065 | 1,068 | 1,053 | 1,055 | 59,000 | 1,055 |
| 2005-02-07 | 1,050 | 1,061 | 1,050 | 1,058 | 65,000 | 1,058 |
| 2005-02-04 | 1,040 | 1,048 | 1,030 | 1,045 | 75,800 | 1,045 |
| 2005-02-03 | 1,035 | 1,038 | 1,030 | 1,038 | 66,100 | 1,038 |
| 2005-02-02 | 1,027 | 1,034 | 1,023 | 1,031 | 66,600 | 1,031 |
| 2005-02-01 | 1,025 | 1,028 | 1,013 | 1,027 | 66,300 | 1,027 |
| 2005-01-31 | 1,000 | 1,022 | 1,000 | 1,017 | 47,500 | 1,017 |
| 2005-01-28 | 1,017 | 1,019 | 1,006 | 1,010 | 53,000 | 1,010 |
| 2005-01-27 | 1,021 | 1,027 | 1,015 | 1,015 | 36,200 | 1,015 |
| 2005-01-26 | 1,000 | 1,022 | 995 | 1,020 | 66,700 | 1,020 |
| 2005-01-25 | 1,010 | 1,010 | 993 | 998 | 38,900 | 998 |
| 2005-01-24 | 996 | 1,011 | 991 | 1,009 | 58,000 | 1,009 |
| 2005-01-21 | 984 | 994 | 983 | 986 | 36,000 | 986 |
| 2005-01-20 | 1,005 | 1,005 | 993 | 994 | 45,400 | 994 |
| 2005-01-19 | 1,018 | 1,018 | 1,001 | 1,004 | 45,500 | 1,004 |
| 2005-01-18 | 1,030 | 1,030 | 1,005 | 1,005 | 54,200 | 1,005 |
| 2005-01-17 | 1,023 | 1,033 | 1,021 | 1,025 | 64,100 | 1,025 |
| 2005-01-14 | 1,019 | 1,028 | 1,008 | 1,024 | 71,500 | 1,024 |
| 2005-01-13 | 1,025 | 1,025 | 1,010 | 1,019 | 105,000 | 1,019 |
| 2005-01-12 | 1,012 | 1,020 | 1,005 | 1,005 | 42,800 | 1,005 |
| 2005-01-11 | 1,027 | 1,027 | 1,002 | 1,015 | 62,200 | 1,015 |
| 2005-01-07 | 993 | 1,008 | 988 | 997 | 57,900 | 997 |
| 2005-01-06 | 999 | 999 | 981 | 983 | 92,500 | 983 |
| 2005-01-05 | 1,017 | 1,018 | 1,003 | 1,005 | 34,000 | 1,005 |
| 2005-01-04 | 1,031 | 1,031 | 1,016 | 1,029 | 45,900 | 1,029 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
