8037 カメイ(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 | 1,284 | 1,290 | 1,268 | 1,269 | 43,000 | 1,269 |
| 2005-12-29 | 1,275 | 1,300 | 1,275 | 1,280 | 28,000 | 1,280 |
| 2005-12-28 | 1,267 | 1,287 | 1,262 | 1,278 | 28,000 | 1,278 |
| 2005-12-27 | 1,313 | 1,313 | 1,281 | 1,287 | 34,000 | 1,287 |
| 2005-12-26 | 1,270 | 1,313 | 1,270 | 1,313 | 50,000 | 1,313 |
| 2005-12-22 | 1,331 | 1,348 | 1,270 | 1,288 | 88,000 | 1,288 |
| 2005-12-21 | 1,325 | 1,330 | 1,313 | 1,330 | 61,000 | 1,330 |
| 2005-12-20 | 1,303 | 1,318 | 1,295 | 1,313 | 76,000 | 1,313 |
| 2005-12-19 | 1,282 | 1,295 | 1,271 | 1,289 | 66,000 | 1,289 |
| 2005-12-16 | 1,252 | 1,280 | 1,245 | 1,271 | 97,000 | 1,271 |
| 2005-12-15 | 1,237 | 1,261 | 1,235 | 1,257 | 91,000 | 1,257 |
| 2005-12-14 | 1,255 | 1,257 | 1,231 | 1,237 | 159,000 | 1,237 |
| 2005-12-13 | 1,276 | 1,281 | 1,250 | 1,262 | 103,000 | 1,262 |
| 2005-12-12 | 1,303 | 1,303 | 1,271 | 1,274 | 95,000 | 1,274 |
| 2005-12-09 | 1,305 | 1,315 | 1,275 | 1,281 | 108,000 | 1,281 |
| 2005-12-08 | 1,320 | 1,320 | 1,282 | 1,287 | 54,000 | 1,287 |
| 2005-12-07 | 1,332 | 1,345 | 1,321 | 1,321 | 100,000 | 1,321 |
| 2005-12-06 | 1,344 | 1,351 | 1,316 | 1,317 | 77,000 | 1,317 |
| 2005-12-05 | 1,367 | 1,378 | 1,350 | 1,362 | 56,000 | 1,362 |
| 2005-12-02 | 1,380 | 1,382 | 1,357 | 1,366 | 53,000 | 1,366 |
| 2005-12-01 | 1,342 | 1,380 | 1,342 | 1,360 | 58,000 | 1,360 |
| 2005-11-30 | 1,357 | 1,365 | 1,336 | 1,342 | 52,000 | 1,342 |
| 2005-11-29 | 1,350 | 1,381 | 1,345 | 1,354 | 98,000 | 1,354 |
| 2005-11-28 | 1,389 | 1,399 | 1,330 | 1,353 | 109,000 | 1,353 |
| 2005-11-25 | 1,380 | 1,385 | 1,355 | 1,360 | 48,000 | 1,360 |
| 2005-11-24 | 1,346 | 1,364 | 1,346 | 1,351 | 65,000 | 1,351 |
| 2005-11-22 | 1,315 | 1,340 | 1,315 | 1,338 | 60,000 | 1,338 |
| 2005-11-21 | 1,304 | 1,321 | 1,300 | 1,306 | 103,000 | 1,306 |
| 2005-11-18 | 1,345 | 1,348 | 1,285 | 1,303 | 271,000 | 1,303 |
| 2005-11-17 | 1,378 | 1,400 | 1,326 | 1,364 | 114,000 | 1,364 |
| 2005-11-16 | 1,361 | 1,397 | 1,361 | 1,397 | 63,000 | 1,397 |
| 2005-11-15 | 1,426 | 1,426 | 1,370 | 1,370 | 21,000 | 1,370 |
| 2005-11-14 | 1,429 | 1,434 | 1,390 | 1,406 | 20,000 | 1,406 |
| 2005-11-11 | 1,410 | 1,420 | 1,367 | 1,410 | 62,000 | 1,410 |
| 2005-11-10 | 1,400 | 1,413 | 1,379 | 1,393 | 53,000 | 1,393 |
| 2005-11-09 | 1,454 | 1,455 | 1,422 | 1,422 | 68,000 | 1,422 |
| 2005-11-08 | 1,453 | 1,460 | 1,419 | 1,460 | 59,000 | 1,460 |
| 2005-11-07 | 1,489 | 1,489 | 1,449 | 1,453 | 10,000 | 1,453 |
| 2005-11-04 | 1,449 | 1,490 | 1,436 | 1,489 | 64,000 | 1,489 |
| 2005-11-02 | 1,449 | 1,460 | 1,429 | 1,460 | 62,000 | 1,460 |
| 2005-11-01 | 1,428 | 1,469 | 1,428 | 1,469 | 50,000 | 1,469 |
| 2005-10-31 | 1,372 | 1,439 | 1,372 | 1,427 | 42,000 | 1,427 |
| 2005-10-28 | 1,378 | 1,389 | 1,362 | 1,368 | 36,000 | 1,368 |
| 2005-10-27 | 1,340 | 1,398 | 1,340 | 1,379 | 38,000 | 1,379 |
| 2005-10-26 | 1,313 | 1,350 | 1,313 | 1,330 | 97,000 | 1,330 |
| 2005-10-25 | 1,296 | 1,315 | 1,284 | 1,313 | 93,000 | 1,313 |
| 2005-10-24 | 1,340 | 1,341 | 1,276 | 1,276 | 49,000 | 1,276 |
| 2005-10-21 | 1,313 | 1,347 | 1,299 | 1,300 | 88,000 | 1,300 |
| 2005-10-20 | 1,322 | 1,350 | 1,301 | 1,317 | 44,000 | 1,317 |
| 2005-10-19 | 1,373 | 1,373 | 1,320 | 1,340 | 43,000 | 1,340 |
| 2005-10-18 | 1,365 | 1,389 | 1,365 | 1,373 | 24,000 | 1,373 |
| 2005-10-17 | 1,406 | 1,406 | 1,385 | 1,385 | 43,000 | 1,385 |
| 2005-10-14 | 1,376 | 1,416 | 1,376 | 1,395 | 76,000 | 1,395 |
| 2005-10-13 | 1,428 | 1,441 | 1,395 | 1,395 | 47,000 | 1,395 |
| 2005-10-12 | 1,430 | 1,447 | 1,390 | 1,408 | 61,000 | 1,408 |
| 2005-10-11 | 1,399 | 1,420 | 1,395 | 1,419 | 29,000 | 1,419 |
| 2005-10-07 | 1,385 | 1,400 | 1,367 | 1,399 | 52,000 | 1,399 |
| 2005-10-06 | 1,392 | 1,412 | 1,380 | 1,385 | 61,000 | 1,385 |
| 2005-10-05 | 1,459 | 1,461 | 1,390 | 1,392 | 83,000 | 1,392 |
| 2005-10-04 | 1,417 | 1,460 | 1,412 | 1,460 | 84,000 | 1,460 |
| 2005-10-03 | 1,379 | 1,420 | 1,376 | 1,419 | 122,000 | 1,419 |
| 2005-09-30 | 1,347 | 1,378 | 1,339 | 1,378 | 68,000 | 1,378 |
| 2005-09-29 | 1,348 | 1,400 | 1,329 | 1,348 | 63,000 | 1,348 |
| 2005-09-28 | 1,301 | 1,348 | 1,301 | 1,329 | 63,000 | 1,329 |
| 2005-09-27 | 1,349 | 1,349 | 1,316 | 1,322 | 17,000 | 1,322 |
| 2005-09-26 | 1,286 | 1,360 | 1,281 | 1,360 | 46,000 | 1,360 |
| 2005-09-22 | 1,278 | 1,292 | 1,266 | 1,285 | 54,000 | 1,285 |
| 2005-09-21 | 1,250 | 1,259 | 1,224 | 1,259 | 102,000 | 1,259 |
| 2005-09-20 | 1,220 | 1,256 | 1,220 | 1,232 | 53,000 | 1,232 |
| 2005-09-16 | 1,212 | 1,226 | 1,202 | 1,220 | 60,000 | 1,220 |
| 2005-09-15 | 1,210 | 1,229 | 1,181 | 1,211 | 105,000 | 1,211 |
| 2005-09-14 | 1,200 | 1,229 | 1,175 | 1,212 | 124,000 | 1,212 |
| 2005-09-13 | 1,210 | 1,217 | 1,198 | 1,200 | 80,000 | 1,200 |
| 2005-09-12 | 1,220 | 1,243 | 1,208 | 1,239 | 76,000 | 1,239 |
| 2005-09-09 | 1,245 | 1,245 | 1,200 | 1,205 | 250,000 | 1,205 |
| 2005-09-08 | 1,254 | 1,255 | 1,235 | 1,237 | 33,000 | 1,237 |
| 2005-09-07 | 1,272 | 1,272 | 1,235 | 1,251 | 22,000 | 1,251 |
| 2005-09-06 | 1,294 | 1,294 | 1,271 | 1,271 | 9,000 | 1,271 |
| 2005-09-05 | 1,287 | 1,304 | 1,287 | 1,294 | 21,000 | 1,294 |
| 2005-09-02 | 1,302 | 1,307 | 1,281 | 1,307 | 20,000 | 1,307 |
| 2005-09-01 | 1,312 | 1,312 | 1,282 | 1,282 | 23,000 | 1,282 |
| 2005-08-31 | 1,273 | 1,317 | 1,255 | 1,312 | 64,000 | 1,312 |
| 2005-08-30 | 1,254 | 1,280 | 1,240 | 1,253 | 67,000 | 1,253 |
| 2005-08-29 | 1,284 | 1,284 | 1,250 | 1,251 | 31,000 | 1,251 |
| 2005-08-26 | 1,289 | 1,290 | 1,235 | 1,290 | 42,000 | 1,290 |
| 2005-08-25 | 1,300 | 1,301 | 1,272 | 1,289 | 38,000 | 1,289 |
| 2005-08-24 | 1,312 | 1,336 | 1,292 | 1,307 | 46,000 | 1,307 |
| 2005-08-23 | 1,330 | 1,330 | 1,308 | 1,319 | 21,000 | 1,319 |
| 2005-08-22 | 1,305 | 1,340 | 1,302 | 1,329 | 41,000 | 1,329 |
| 2005-08-19 | 1,261 | 1,301 | 1,261 | 1,301 | 55,000 | 1,301 |
| 2005-08-18 | 1,273 | 1,273 | 1,248 | 1,260 | 40,000 | 1,260 |
| 2005-08-17 | 1,271 | 1,290 | 1,267 | 1,272 | 44,000 | 1,272 |
| 2005-08-16 | 1,246 | 1,280 | 1,246 | 1,280 | 30,000 | 1,280 |
| 2005-08-15 | 1,240 | 1,290 | 1,240 | 1,266 | 63,000 | 1,266 |
| 2005-08-12 | 1,261 | 1,262 | 1,239 | 1,260 | 35,000 | 1,260 |
| 2005-08-11 | 1,244 | 1,262 | 1,235 | 1,241 | 56,000 | 1,241 |
| 2005-08-10 | 1,202 | 1,246 | 1,202 | 1,224 | 60,000 | 1,224 |
| 2005-08-09 | 1,181 | 1,222 | 1,180 | 1,222 | 57,000 | 1,222 |
| 2005-08-08 | 1,167 | 1,180 | 1,135 | 1,180 | 28,000 | 1,180 |
| 2005-08-05 | 1,180 | 1,187 | 1,171 | 1,171 | 27,000 | 1,171 |
| 2005-08-04 | 1,208 | 1,208 | 1,198 | 1,200 | 22,000 | 1,200 |
| 2005-08-03 | 1,212 | 1,212 | 1,200 | 1,200 | 27,000 | 1,200 |
| 2005-08-02 | 1,208 | 1,208 | 1,191 | 1,203 | 27,000 | 1,203 |
| 2005-08-01 | 1,201 | 1,205 | 1,180 | 1,200 | 28,000 | 1,200 |
| 2005-07-29 | 1,196 | 1,207 | 1,187 | 1,200 | 44,000 | 1,200 |
| 2005-07-28 | 1,167 | 1,177 | 1,166 | 1,177 | 18,000 | 1,177 |
| 2005-07-27 | 1,151 | 1,187 | 1,150 | 1,165 | 66,000 | 1,165 |
| 2005-07-26 | 1,149 | 1,150 | 1,141 | 1,150 | 24,000 | 1,150 |
| 2005-07-25 | 1,175 | 1,175 | 1,150 | 1,155 | 39,000 | 1,155 |
| 2005-07-22 | 1,203 | 1,203 | 1,178 | 1,180 | 37,000 | 1,180 |
| 2005-07-21 | 1,177 | 1,205 | 1,177 | 1,203 | 29,000 | 1,203 |
| 2005-07-20 | 1,192 | 1,198 | 1,171 | 1,187 | 48,000 | 1,187 |
| 2005-07-19 | 1,197 | 1,197 | 1,170 | 1,172 | 23,000 | 1,172 |
| 2005-07-15 | 1,200 | 1,205 | 1,197 | 1,197 | 26,000 | 1,197 |
| 2005-07-14 | 1,194 | 1,198 | 1,190 | 1,198 | 26,000 | 1,198 |
| 2005-07-13 | 1,195 | 1,195 | 1,190 | 1,195 | 20,000 | 1,195 |
| 2005-07-12 | 1,174 | 1,195 | 1,174 | 1,195 | 24,000 | 1,195 |
| 2005-07-11 | 1,196 | 1,196 | 1,172 | 1,172 | 14,000 | 1,172 |
| 2005-07-08 | 1,173 | 1,196 | 1,161 | 1,195 | 25,000 | 1,195 |
| 2005-07-07 | 1,186 | 1,186 | 1,168 | 1,177 | 34,000 | 1,177 |
| 2005-07-06 | 1,195 | 1,210 | 1,195 | 1,205 | 51,000 | 1,205 |
| 2005-07-05 | 1,204 | 1,204 | 1,184 | 1,196 | 15,000 | 1,196 |
| 2005-07-04 | 1,191 | 1,205 | 1,189 | 1,205 | 29,000 | 1,205 |
| 2005-07-01 | 1,195 | 1,195 | 1,174 | 1,189 | 31,000 | 1,189 |
| 2005-06-30 | 1,200 | 1,201 | 1,186 | 1,188 | 24,000 | 1,188 |
| 2005-06-29 | 1,186 | 1,200 | 1,185 | 1,200 | 34,000 | 1,200 |
| 2005-06-28 | 1,173 | 1,186 | 1,172 | 1,186 | 21,000 | 1,186 |
| 2005-06-27 | 1,170 | 1,179 | 1,150 | 1,172 | 19,000 | 1,172 |
| 2005-06-24 | 1,159 | 1,187 | 1,159 | 1,182 | 20,000 | 1,182 |
| 2005-06-23 | 1,179 | 1,187 | 1,158 | 1,158 | 31,000 | 1,158 |
| 2005-06-22 | 1,175 | 1,185 | 1,175 | 1,179 | 13,000 | 1,179 |
| 2005-06-21 | 1,181 | 1,189 | 1,181 | 1,187 | 26,000 | 1,187 |
| 2005-06-20 | 1,163 | 1,187 | 1,163 | 1,178 | 21,000 | 1,178 |
| 2005-06-17 | 1,170 | 1,186 | 1,163 | 1,163 | 67,000 | 1,163 |
| 2005-06-16 | 1,168 | 1,172 | 1,150 | 1,159 | 24,000 | 1,159 |
| 2005-06-15 | 1,180 | 1,180 | 1,154 | 1,175 | 25,000 | 1,175 |
| 2005-06-14 | 1,164 | 1,173 | 1,160 | 1,166 | 35,000 | 1,166 |
| 2005-06-13 | 1,168 | 1,170 | 1,144 | 1,144 | 16,000 | 1,144 |
| 2005-06-10 | 1,128 | 1,158 | 1,108 | 1,149 | 65,000 | 1,149 |
| 2005-06-09 | 1,131 | 1,131 | 1,110 | 1,127 | 50,000 | 1,127 |
| 2005-06-08 | 1,167 | 1,177 | 1,119 | 1,120 | 52,000 | 1,120 |
| 2005-06-07 | 1,151 | 1,172 | 1,150 | 1,167 | 15,000 | 1,167 |
| 2005-06-06 | 1,170 | 1,180 | 1,146 | 1,171 | 24,000 | 1,171 |
| 2005-06-03 | 1,161 | 1,192 | 1,161 | 1,180 | 34,000 | 1,180 |
| 2005-06-02 | 1,199 | 1,212 | 1,179 | 1,181 | 39,000 | 1,181 |
| 2005-06-01 | 1,188 | 1,209 | 1,188 | 1,200 | 61,000 | 1,200 |
| 2005-05-31 | 1,159 | 1,188 | 1,159 | 1,188 | 37,000 | 1,188 |
| 2005-05-30 | 1,177 | 1,177 | 1,157 | 1,157 | 27,000 | 1,157 |
| 2005-05-27 | 1,177 | 1,185 | 1,150 | 1,157 | 32,000 | 1,157 |
| 2005-05-26 | 1,139 | 1,159 | 1,130 | 1,141 | 35,000 | 1,141 |
| 2005-05-25 | 1,121 | 1,125 | 1,108 | 1,119 | 51,000 | 1,119 |
| 2005-05-24 | 1,119 | 1,120 | 1,091 | 1,104 | 20,000 | 1,104 |
| 2005-05-23 | 1,122 | 1,129 | 1,085 | 1,119 | 26,000 | 1,119 |
| 2005-05-20 | 1,111 | 1,125 | 1,110 | 1,122 | 36,000 | 1,122 |
| 2005-05-19 | 1,151 | 1,151 | 1,110 | 1,111 | 29,000 | 1,111 |
| 2005-05-18 | 1,121 | 1,139 | 1,110 | 1,111 | 51,000 | 1,111 |
| 2005-05-17 | 1,195 | 1,195 | 1,109 | 1,136 | 21,000 | 1,136 |
| 2005-05-16 | 1,181 | 1,182 | 1,158 | 1,175 | 28,000 | 1,175 |
| 2005-05-13 | 1,196 | 1,196 | 1,185 | 1,185 | 28,000 | 1,185 |
| 2005-05-12 | 1,191 | 1,200 | 1,180 | 1,187 | 47,000 | 1,187 |
| 2005-05-11 | 1,125 | 1,180 | 1,125 | 1,165 | 33,000 | 1,165 |
| 2005-05-10 | 1,150 | 1,150 | 1,127 | 1,145 | 21,000 | 1,145 |
| 2005-05-09 | 1,168 | 1,169 | 1,144 | 1,151 | 13,000 | 1,151 |
| 2005-05-06 | 1,170 | 1,188 | 1,137 | 1,148 | 36,000 | 1,148 |
| 2005-05-02 | 1,152 | 1,170 | 1,136 | 1,136 | 24,000 | 1,136 |
| 2005-04-28 | 1,121 | 1,164 | 1,121 | 1,147 | 34,000 | 1,147 |
| 2005-04-27 | 1,131 | 1,131 | 1,100 | 1,125 | 32,000 | 1,125 |
| 2005-04-26 | 1,111 | 1,117 | 1,090 | 1,117 | 53,000 | 1,117 |
| 2005-04-25 | 1,091 | 1,095 | 1,075 | 1,082 | 30,000 | 1,082 |
| 2005-04-22 | 1,086 | 1,087 | 1,070 | 1,075 | 20,000 | 1,075 |
| 2005-04-21 | 1,081 | 1,091 | 1,065 | 1,066 | 23,000 | 1,066 |
| 2005-04-20 | 1,124 | 1,130 | 1,081 | 1,081 | 27,000 | 1,081 |
| 2005-04-19 | 1,084 | 1,087 | 1,064 | 1,085 | 21,000 | 1,085 |
| 2005-04-18 | 1,110 | 1,110 | 1,056 | 1,080 | 50,000 | 1,080 |
| 2005-04-15 | 1,143 | 1,151 | 1,130 | 1,130 | 24,000 | 1,130 |
| 2005-04-14 | 1,141 | 1,145 | 1,124 | 1,145 | 14,000 | 1,145 |
| 2005-04-13 | 1,157 | 1,166 | 1,155 | 1,156 | 10,000 | 1,156 |
| 2005-04-12 | 1,154 | 1,171 | 1,150 | 1,156 | 20,000 | 1,156 |
| 2005-04-11 | 1,167 | 1,173 | 1,154 | 1,163 | 24,000 | 1,163 |
| 2005-04-08 | 1,160 | 1,170 | 1,157 | 1,169 | 23,000 | 1,169 |
| 2005-04-07 | 1,154 | 1,169 | 1,147 | 1,165 | 29,000 | 1,165 |
| 2005-04-06 | 1,174 | 1,174 | 1,139 | 1,154 | 44,000 | 1,154 |
| 2005-04-05 | 1,172 | 1,177 | 1,148 | 1,154 | 36,000 | 1,154 |
| 2005-04-04 | 1,105 | 1,149 | 1,105 | 1,143 | 32,000 | 1,143 |
| 2005-04-01 | 1,145 | 1,150 | 1,112 | 1,145 | 19,000 | 1,145 |
| 2005-03-31 | 1,100 | 1,150 | 1,090 | 1,150 | 50,000 | 1,150 |
| 2005-03-30 | 1,122 | 1,143 | 1,110 | 1,116 | 21,000 | 1,116 |
| 2005-03-29 | 1,128 | 1,183 | 1,114 | 1,149 | 29,000 | 1,149 |
| 2005-03-28 | 1,143 | 1,165 | 1,124 | 1,148 | 18,000 | 1,148 |
| 2005-03-25 | 1,185 | 1,185 | 1,141 | 1,170 | 113,000 | 1,170 |
| 2005-03-24 | 1,205 | 1,205 | 1,179 | 1,185 | 57,000 | 1,185 |
| 2005-03-23 | 1,212 | 1,214 | 1,204 | 1,205 | 14,000 | 1,205 |
| 2005-03-22 | 1,216 | 1,230 | 1,205 | 1,214 | 57,000 | 1,214 |
| 2005-03-18 | 1,196 | 1,220 | 1,192 | 1,217 | 71,000 | 1,217 |
| 2005-03-17 | 1,222 | 1,225 | 1,201 | 1,216 | 66,000 | 1,216 |
| 2005-03-16 | 1,227 | 1,228 | 1,212 | 1,223 | 54,000 | 1,223 |
| 2005-03-15 | 1,221 | 1,240 | 1,210 | 1,226 | 84,000 | 1,226 |
| 2005-03-14 | 1,200 | 1,250 | 1,200 | 1,220 | 91,000 | 1,220 |
| 2005-03-11 | 1,146 | 1,188 | 1,133 | 1,185 | 129,000 | 1,185 |
| 2005-03-10 | 1,128 | 1,144 | 1,121 | 1,122 | 61,000 | 1,122 |
| 2005-03-09 | 1,120 | 1,134 | 1,111 | 1,127 | 40,000 | 1,127 |
| 2005-03-08 | 1,099 | 1,135 | 1,099 | 1,116 | 82,000 | 1,116 |
| 2005-03-07 | 1,106 | 1,115 | 1,088 | 1,101 | 59,000 | 1,101 |
| 2005-03-04 | 1,106 | 1,110 | 1,095 | 1,101 | 31,000 | 1,101 |
| 2005-03-03 | 1,085 | 1,105 | 1,085 | 1,105 | 22,000 | 1,105 |
| 2005-03-02 | 1,097 | 1,115 | 1,082 | 1,115 | 30,000 | 1,115 |
| 2005-03-01 | 1,100 | 1,110 | 1,079 | 1,097 | 44,000 | 1,097 |
| 2005-02-28 | 1,087 | 1,100 | 1,076 | 1,100 | 31,000 | 1,100 |
| 2005-02-25 | 1,081 | 1,087 | 1,069 | 1,069 | 21,000 | 1,069 |
| 2005-02-24 | 1,079 | 1,080 | 1,067 | 1,077 | 19,000 | 1,077 |
| 2005-02-23 | 1,059 | 1,066 | 1,050 | 1,060 | 25,000 | 1,060 |
| 2005-02-22 | 1,050 | 1,070 | 1,050 | 1,059 | 31,000 | 1,059 |
| 2005-02-21 | 1,079 | 1,082 | 1,056 | 1,059 | 44,000 | 1,059 |
| 2005-02-18 | 1,078 | 1,085 | 1,070 | 1,079 | 32,000 | 1,079 |
| 2005-02-17 | 1,059 | 1,100 | 1,058 | 1,085 | 41,000 | 1,085 |
| 2005-02-16 | 1,053 | 1,110 | 1,053 | 1,067 | 113,000 | 1,067 |
| 2005-02-15 | 1,023 | 1,120 | 1,017 | 1,071 | 157,000 | 1,071 |
| 2005-02-14 | 1,045 | 1,045 | 1,011 | 1,011 | 32,000 | 1,011 |
| 2005-02-10 | 1,020 | 1,020 | 1,009 | 1,011 | 28,000 | 1,011 |
| 2005-02-09 | 1,027 | 1,034 | 1,014 | 1,020 | 44,000 | 1,020 |
| 2005-02-08 | 1,014 | 1,032 | 1,001 | 1,027 | 84,000 | 1,027 |
| 2005-02-07 | 1,053 | 1,053 | 1,030 | 1,034 | 40,000 | 1,034 |
| 2005-02-04 | 991 | 1,029 | 987 | 1,013 | 71,000 | 1,013 |
| 2005-02-03 | 989 | 1,005 | 989 | 990 | 46,000 | 990 |
| 2005-02-02 | 994 | 1,009 | 982 | 1,009 | 52,000 | 1,009 |
| 2005-02-01 | 990 | 994 | 980 | 993 | 21,000 | 993 |
| 2005-01-31 | 970 | 1,000 | 970 | 990 | 51,000 | 990 |
| 2005-01-28 | 968 | 968 | 953 | 967 | 22,000 | 967 |
| 2005-01-27 | 966 | 972 | 950 | 971 | 17,000 | 971 |
| 2005-01-26 | 959 | 972 | 955 | 966 | 21,000 | 966 |
| 2005-01-25 | 960 | 960 | 940 | 949 | 17,000 | 949 |
| 2005-01-24 | 955 | 960 | 940 | 960 | 23,000 | 960 |
| 2005-01-21 | 951 | 960 | 951 | 955 | 16,000 | 955 |
| 2005-01-20 | 963 | 966 | 954 | 959 | 25,000 | 959 |
| 2005-01-19 | 982 | 982 | 958 | 960 | 38,000 | 960 |
| 2005-01-18 | 969 | 983 | 965 | 973 | 22,000 | 973 |
| 2005-01-17 | 970 | 970 | 968 | 969 | 10,000 | 969 |
| 2005-01-14 | 953 | 969 | 953 | 968 | 33,000 | 968 |
| 2005-01-13 | 979 | 979 | 963 | 963 | 13,000 | 963 |
| 2005-01-12 | 985 | 985 | 967 | 971 | 28,000 | 971 |
| 2005-01-11 | 979 | 989 | 974 | 986 | 49,000 | 986 |
| 2005-01-07 | 974 | 990 | 967 | 979 | 28,000 | 979 |
| 2005-01-06 | 962 | 983 | 962 | 976 | 23,000 | 976 |
| 2005-01-05 | 978 | 994 | 971 | 971 | 16,000 | 971 |
| 2005-01-04 | 987 | 987 | 978 | 978 | 4,000 | 978 |
分割・併合履歴 ： [1987-12-24]1株→1.1株 [1986-12-24]1株→1.1株 [1984-12-26]1株→2株
