8160 (株)木曽路 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 | 2,275 | 2,290 | 2,210 | 2,280 | 35,900 | 2,280 |
| 2005-12-29 | 2,255 | 2,290 | 2,250 | 2,280 | 57,000 | 2,280 |
| 2005-12-28 | 2,110 | 2,275 | 2,105 | 2,245 | 133,900 | 2,245 |
| 2005-12-27 | 2,140 | 2,155 | 2,125 | 2,125 | 33,800 | 2,125 |
| 2005-12-26 | 2,115 | 2,145 | 2,110 | 2,130 | 33,800 | 2,130 |
| 2005-12-22 | 2,070 | 2,110 | 2,070 | 2,100 | 40,300 | 2,100 |
| 2005-12-21 | 2,125 | 2,130 | 2,075 | 2,075 | 65,700 | 2,075 |
| 2005-12-20 | 2,060 | 2,095 | 2,045 | 2,095 | 49,700 | 2,095 |
| 2005-12-19 | 2,020 | 2,065 | 2,005 | 2,050 | 103,500 | 2,050 |
| 2005-12-16 | 2,010 | 2,015 | 1,994 | 2,015 | 95,100 | 2,015 |
| 2005-12-15 | 1,957 | 2,000 | 1,955 | 1,990 | 72,700 | 1,990 |
| 2005-12-14 | 1,957 | 1,984 | 1,957 | 1,980 | 101,400 | 1,980 |
| 2005-12-13 | 1,978 | 1,981 | 1,952 | 1,956 | 59,700 | 1,956 |
| 2005-12-12 | 1,975 | 1,990 | 1,974 | 1,978 | 61,500 | 1,978 |
| 2005-12-09 | 1,951 | 1,990 | 1,947 | 1,974 | 153,300 | 1,974 |
| 2005-12-08 | 2,000 | 2,000 | 1,981 | 1,990 | 65,700 | 1,990 |
| 2005-12-07 | 1,970 | 2,020 | 1,964 | 1,985 | 93,000 | 1,985 |
| 2005-12-06 | 1,959 | 1,970 | 1,952 | 1,959 | 36,800 | 1,959 |
| 2005-12-05 | 1,943 | 1,958 | 1,942 | 1,958 | 58,000 | 1,958 |
| 2005-12-02 | 1,945 | 1,950 | 1,940 | 1,946 | 57,200 | 1,946 |
| 2005-12-01 | 1,934 | 1,948 | 1,933 | 1,948 | 39,200 | 1,948 |
| 2005-11-30 | 1,930 | 1,945 | 1,930 | 1,934 | 36,200 | 1,934 |
| 2005-11-29 | 1,919 | 1,944 | 1,919 | 1,942 | 39,000 | 1,942 |
| 2005-11-28 | 1,920 | 1,933 | 1,920 | 1,927 | 30,900 | 1,927 |
| 2005-11-25 | 1,910 | 1,929 | 1,910 | 1,921 | 25,800 | 1,921 |
| 2005-11-24 | 1,920 | 1,926 | 1,908 | 1,910 | 39,100 | 1,910 |
| 2005-11-22 | 1,929 | 1,934 | 1,916 | 1,927 | 33,100 | 1,927 |
| 2005-11-21 | 1,933 | 1,933 | 1,912 | 1,912 | 33,100 | 1,912 |
| 2005-11-18 | 1,929 | 1,929 | 1,915 | 1,924 | 28,300 | 1,924 |
| 2005-11-17 | 1,914 | 1,924 | 1,909 | 1,924 | 38,500 | 1,924 |
| 2005-11-16 | 1,915 | 1,917 | 1,901 | 1,914 | 39,200 | 1,914 |
| 2005-11-15 | 1,885 | 1,915 | 1,885 | 1,900 | 35,200 | 1,900 |
| 2005-11-14 | 1,900 | 1,910 | 1,880 | 1,884 | 56,100 | 1,884 |
| 2005-11-11 | 1,911 | 1,915 | 1,903 | 1,903 | 28,800 | 1,903 |
| 2005-11-10 | 1,923 | 1,929 | 1,911 | 1,919 | 33,000 | 1,919 |
| 2005-11-09 | 1,940 | 1,944 | 1,922 | 1,928 | 39,600 | 1,928 |
| 2005-11-08 | 1,945 | 1,947 | 1,936 | 1,940 | 20,600 | 1,940 |
| 2005-11-07 | 1,930 | 1,944 | 1,924 | 1,941 | 33,700 | 1,941 |
| 2005-11-04 | 1,917 | 1,924 | 1,910 | 1,921 | 41,700 | 1,921 |
| 2005-11-02 | 1,917 | 1,918 | 1,901 | 1,903 | 36,100 | 1,903 |
| 2005-11-01 | 1,900 | 1,928 | 1,900 | 1,917 | 35,200 | 1,917 |
| 2005-10-31 | 1,887 | 1,912 | 1,886 | 1,900 | 44,200 | 1,900 |
| 2005-10-28 | 1,889 | 1,889 | 1,880 | 1,884 | 26,400 | 1,884 |
| 2005-10-27 | 1,886 | 1,890 | 1,875 | 1,883 | 49,500 | 1,883 |
| 2005-10-26 | 1,878 | 1,885 | 1,878 | 1,885 | 37,700 | 1,885 |
| 2005-10-25 | 1,880 | 1,882 | 1,872 | 1,877 | 36,400 | 1,877 |
| 2005-10-24 | 1,881 | 1,884 | 1,871 | 1,875 | 20,200 | 1,875 |
| 2005-10-21 | 1,879 | 1,879 | 1,865 | 1,879 | 32,200 | 1,879 |
| 2005-10-20 | 1,865 | 1,875 | 1,859 | 1,875 | 24,300 | 1,875 |
| 2005-10-19 | 1,861 | 1,862 | 1,853 | 1,858 | 25,000 | 1,858 |
| 2005-10-18 | 1,860 | 1,864 | 1,853 | 1,854 | 24,200 | 1,854 |
| 2005-10-17 | 1,859 | 1,861 | 1,853 | 1,857 | 21,200 | 1,857 |
| 2005-10-14 | 1,854 | 1,854 | 1,845 | 1,850 | 22,300 | 1,850 |
| 2005-10-13 | 1,859 | 1,859 | 1,842 | 1,854 | 23,400 | 1,854 |
| 2005-10-12 | 1,850 | 1,855 | 1,837 | 1,854 | 51,800 | 1,854 |
| 2005-10-11 | 1,842 | 1,847 | 1,828 | 1,841 | 58,300 | 1,841 |
| 2005-10-07 | 1,833 | 1,845 | 1,832 | 1,834 | 22,900 | 1,834 |
| 2005-10-06 | 1,840 | 1,844 | 1,832 | 1,833 | 32,200 | 1,833 |
| 2005-10-05 | 1,860 | 1,861 | 1,837 | 1,840 | 52,600 | 1,840 |
| 2005-10-04 | 1,863 | 1,863 | 1,853 | 1,859 | 23,800 | 1,859 |
| 2005-10-03 | 1,853 | 1,859 | 1,843 | 1,859 | 39,700 | 1,859 |
| 2005-09-30 | 1,820 | 1,867 | 1,820 | 1,853 | 72,900 | 1,853 |
| 2005-09-29 | 1,853 | 1,853 | 1,817 | 1,835 | 89,200 | 1,835 |
| 2005-09-28 | 1,891 | 1,891 | 1,847 | 1,858 | 76,900 | 1,858 |
| 2005-09-27 | 1,900 | 1,919 | 1,872 | 1,890 | 103,500 | 1,890 |
| 2005-09-26 | 1,962 | 1,965 | 1,950 | 1,965 | 138,000 | 1,965 |
| 2005-09-22 | 1,975 | 1,980 | 1,937 | 1,966 | 122,700 | 1,966 |
| 2005-09-21 | 1,981 | 1,988 | 1,973 | 1,976 | 66,100 | 1,976 |
| 2005-09-20 | 1,960 | 1,978 | 1,959 | 1,972 | 49,200 | 1,972 |
| 2005-09-16 | 1,963 | 1,963 | 1,950 | 1,963 | 47,200 | 1,963 |
| 2005-09-15 | 1,923 | 1,950 | 1,921 | 1,946 | 44,100 | 1,946 |
| 2005-09-14 | 1,906 | 1,918 | 1,904 | 1,914 | 28,300 | 1,914 |
| 2005-09-13 | 1,903 | 1,908 | 1,900 | 1,908 | 38,200 | 1,908 |
| 2005-09-12 | 1,904 | 1,904 | 1,899 | 1,901 | 34,900 | 1,901 |
| 2005-09-09 | 1,903 | 1,903 | 1,892 | 1,899 | 70,300 | 1,899 |
| 2005-09-08 | 1,897 | 1,900 | 1,892 | 1,895 | 21,700 | 1,895 |
| 2005-09-07 | 1,898 | 1,900 | 1,895 | 1,897 | 40,800 | 1,897 |
| 2005-09-06 | 1,900 | 1,901 | 1,896 | 1,896 | 32,400 | 1,896 |
| 2005-09-05 | 1,902 | 1,904 | 1,897 | 1,900 | 37,900 | 1,900 |
| 2005-09-02 | 1,905 | 1,905 | 1,898 | 1,901 | 47,700 | 1,901 |
| 2005-09-01 | 1,898 | 1,898 | 1,891 | 1,894 | 24,600 | 1,894 |
| 2005-08-31 | 1,905 | 1,905 | 1,890 | 1,891 | 73,400 | 1,891 |
| 2005-08-30 | 1,901 | 1,907 | 1,899 | 1,901 | 30,300 | 1,901 |
| 2005-08-29 | 1,900 | 1,907 | 1,897 | 1,898 | 31,400 | 1,898 |
| 2005-08-26 | 1,897 | 1,903 | 1,891 | 1,897 | 42,700 | 1,897 |
| 2005-08-25 | 1,895 | 1,898 | 1,894 | 1,897 | 31,400 | 1,897 |
| 2005-08-24 | 1,904 | 1,917 | 1,894 | 1,897 | 46,300 | 1,897 |
| 2005-08-23 | 1,877 | 1,927 | 1,877 | 1,900 | 50,300 | 1,900 |
| 2005-08-22 | 1,863 | 1,880 | 1,859 | 1,875 | 28,400 | 1,875 |
| 2005-08-19 | 1,849 | 1,858 | 1,847 | 1,850 | 17,400 | 1,850 |
| 2005-08-18 | 1,841 | 1,858 | 1,840 | 1,848 | 26,800 | 1,848 |
| 2005-08-17 | 1,841 | 1,844 | 1,837 | 1,840 | 13,800 | 1,840 |
| 2005-08-16 | 1,849 | 1,852 | 1,838 | 1,840 | 30,600 | 1,840 |
| 2005-08-15 | 1,830 | 1,835 | 1,823 | 1,830 | 19,800 | 1,830 |
| 2005-08-12 | 1,833 | 1,835 | 1,823 | 1,828 | 17,900 | 1,828 |
| 2005-08-11 | 1,815 | 1,835 | 1,811 | 1,823 | 36,100 | 1,823 |
| 2005-08-10 | 1,806 | 1,817 | 1,804 | 1,815 | 36,600 | 1,815 |
| 2005-08-09 | 1,780 | 1,804 | 1,775 | 1,801 | 30,700 | 1,801 |
| 2005-08-08 | 1,771 | 1,779 | 1,750 | 1,779 | 29,300 | 1,779 |
| 2005-08-05 | 1,784 | 1,795 | 1,772 | 1,776 | 20,900 | 1,776 |
| 2005-08-04 | 1,777 | 1,790 | 1,777 | 1,789 | 31,500 | 1,789 |
| 2005-08-03 | 1,795 | 1,796 | 1,781 | 1,781 | 43,300 | 1,781 |
| 2005-08-02 | 1,802 | 1,808 | 1,798 | 1,798 | 26,600 | 1,798 |
| 2005-08-01 | 1,802 | 1,809 | 1,801 | 1,802 | 19,300 | 1,802 |
| 2005-07-29 | 1,800 | 1,808 | 1,797 | 1,800 | 21,200 | 1,800 |
| 2005-07-28 | 1,810 | 1,810 | 1,797 | 1,798 | 30,400 | 1,798 |
| 2005-07-27 | 1,809 | 1,809 | 1,802 | 1,806 | 23,300 | 1,806 |
| 2005-07-26 | 1,802 | 1,809 | 1,795 | 1,809 | 17,800 | 1,809 |
| 2005-07-25 | 1,800 | 1,810 | 1,795 | 1,802 | 17,700 | 1,802 |
| 2005-07-22 | 1,800 | 1,810 | 1,791 | 1,794 | 39,300 | 1,794 |
| 2005-07-21 | 1,810 | 1,810 | 1,790 | 1,810 | 33,900 | 1,810 |
| 2005-07-20 | 1,790 | 1,799 | 1,783 | 1,799 | 25,300 | 1,799 |
| 2005-07-19 | 1,776 | 1,788 | 1,774 | 1,787 | 18,700 | 1,787 |
| 2005-07-15 | 1,772 | 1,779 | 1,771 | 1,773 | 19,500 | 1,773 |
| 2005-07-14 | 1,768 | 1,780 | 1,763 | 1,766 | 21,200 | 1,766 |
| 2005-07-13 | 1,762 | 1,763 | 1,758 | 1,763 | 12,000 | 1,763 |
| 2005-07-12 | 1,761 | 1,762 | 1,756 | 1,759 | 13,600 | 1,759 |
| 2005-07-11 | 1,759 | 1,760 | 1,756 | 1,758 | 15,300 | 1,758 |
| 2005-07-08 | 1,755 | 1,758 | 1,750 | 1,753 | 30,300 | 1,753 |
| 2005-07-07 | 1,760 | 1,760 | 1,752 | 1,756 | 15,500 | 1,756 |
| 2005-07-06 | 1,758 | 1,761 | 1,755 | 1,759 | 21,400 | 1,759 |
| 2005-07-05 | 1,752 | 1,759 | 1,748 | 1,753 | 30,800 | 1,753 |
| 2005-07-04 | 1,750 | 1,753 | 1,746 | 1,751 | 16,700 | 1,751 |
| 2005-07-01 | 1,744 | 1,750 | 1,743 | 1,746 | 16,900 | 1,746 |
| 2005-06-30 | 1,745 | 1,745 | 1,743 | 1,743 | 20,000 | 1,743 |
| 2005-06-29 | 1,745 | 1,748 | 1,743 | 1,745 | 35,300 | 1,745 |
| 2005-06-28 | 1,744 | 1,749 | 1,741 | 1,746 | 14,500 | 1,746 |
| 2005-06-27 | 1,746 | 1,747 | 1,741 | 1,741 | 13,400 | 1,741 |
| 2005-06-24 | 1,738 | 1,746 | 1,734 | 1,746 | 21,700 | 1,746 |
| 2005-06-23 | 1,745 | 1,746 | 1,740 | 1,740 | 15,300 | 1,740 |
| 2005-06-22 | 1,746 | 1,746 | 1,741 | 1,746 | 16,100 | 1,746 |
| 2005-06-21 | 1,747 | 1,747 | 1,740 | 1,745 | 29,300 | 1,745 |
| 2005-06-20 | 1,740 | 1,745 | 1,732 | 1,745 | 16,300 | 1,745 |
| 2005-06-17 | 1,734 | 1,740 | 1,730 | 1,736 | 25,200 | 1,736 |
| 2005-06-16 | 1,730 | 1,738 | 1,730 | 1,734 | 14,100 | 1,734 |
| 2005-06-15 | 1,730 | 1,731 | 1,725 | 1,727 | 11,700 | 1,727 |
| 2005-06-14 | 1,726 | 1,730 | 1,725 | 1,725 | 11,100 | 1,725 |
| 2005-06-13 | 1,732 | 1,732 | 1,725 | 1,726 | 13,800 | 1,726 |
| 2005-06-10 | 1,727 | 1,732 | 1,724 | 1,727 | 31,100 | 1,727 |
| 2005-06-09 | 1,730 | 1,730 | 1,725 | 1,727 | 12,000 | 1,727 |
| 2005-06-08 | 1,728 | 1,731 | 1,725 | 1,725 | 14,800 | 1,725 |
| 2005-06-07 | 1,733 | 1,735 | 1,720 | 1,726 | 16,000 | 1,726 |
| 2005-06-06 | 1,733 | 1,733 | 1,723 | 1,730 | 15,900 | 1,730 |
| 2005-06-03 | 1,730 | 1,738 | 1,727 | 1,733 | 9,400 | 1,733 |
| 2005-06-02 | 1,739 | 1,739 | 1,725 | 1,725 | 11,600 | 1,725 |
| 2005-06-01 | 1,720 | 1,734 | 1,718 | 1,734 | 18,700 | 1,734 |
| 2005-05-31 | 1,716 | 1,720 | 1,707 | 1,720 | 11,300 | 1,720 |
| 2005-05-30 | 1,708 | 1,718 | 1,704 | 1,718 | 14,500 | 1,718 |
| 2005-05-27 | 1,715 | 1,719 | 1,706 | 1,708 | 12,800 | 1,708 |
| 2005-05-26 | 1,703 | 1,712 | 1,703 | 1,710 | 12,100 | 1,710 |
| 2005-05-25 | 1,716 | 1,718 | 1,708 | 1,708 | 9,800 | 1,708 |
| 2005-05-24 | 1,717 | 1,718 | 1,708 | 1,715 | 15,500 | 1,715 |
| 2005-05-23 | 1,715 | 1,717 | 1,705 | 1,715 | 19,100 | 1,715 |
| 2005-05-20 | 1,710 | 1,715 | 1,700 | 1,703 | 14,900 | 1,703 |
| 2005-05-19 | 1,700 | 1,710 | 1,700 | 1,704 | 14,100 | 1,704 |
| 2005-05-18 | 1,704 | 1,709 | 1,700 | 1,702 | 11,300 | 1,702 |
| 2005-05-17 | 1,715 | 1,717 | 1,704 | 1,706 | 20,500 | 1,706 |
| 2005-05-16 | 1,718 | 1,718 | 1,710 | 1,711 | 9,500 | 1,711 |
| 2005-05-13 | 1,714 | 1,717 | 1,707 | 1,717 | 12,500 | 1,717 |
| 2005-05-12 | 1,713 | 1,718 | 1,709 | 1,709 | 6,300 | 1,709 |
| 2005-05-11 | 1,707 | 1,715 | 1,705 | 1,708 | 8,800 | 1,708 |
| 2005-05-10 | 1,715 | 1,720 | 1,707 | 1,715 | 18,300 | 1,715 |
| 2005-05-09 | 1,717 | 1,719 | 1,702 | 1,719 | 13,900 | 1,719 |
| 2005-05-06 | 1,712 | 1,716 | 1,707 | 1,711 | 14,400 | 1,711 |
| 2005-05-02 | 1,710 | 1,710 | 1,698 | 1,710 | 7,600 | 1,710 |
| 2005-04-28 | 1,693 | 1,706 | 1,693 | 1,704 | 16,600 | 1,704 |
| 2005-04-27 | 1,709 | 1,710 | 1,690 | 1,703 | 15,400 | 1,703 |
| 2005-04-26 | 1,704 | 1,711 | 1,700 | 1,703 | 9,300 | 1,703 |
| 2005-04-25 | 1,700 | 1,715 | 1,700 | 1,703 | 15,200 | 1,703 |
| 2005-04-22 | 1,697 | 1,709 | 1,689 | 1,694 | 19,900 | 1,694 |
| 2005-04-21 | 1,676 | 1,689 | 1,666 | 1,681 | 32,900 | 1,681 |
| 2005-04-20 | 1,666 | 1,683 | 1,664 | 1,679 | 18,400 | 1,679 |
| 2005-04-19 | 1,658 | 1,680 | 1,653 | 1,662 | 47,100 | 1,662 |
| 2005-04-18 | 1,682 | 1,682 | 1,653 | 1,653 | 44,500 | 1,653 |
| 2005-04-15 | 1,701 | 1,705 | 1,692 | 1,692 | 22,200 | 1,692 |
| 2005-04-14 | 1,703 | 1,710 | 1,701 | 1,710 | 15,600 | 1,710 |
| 2005-04-13 | 1,703 | 1,715 | 1,702 | 1,702 | 13,600 | 1,702 |
| 2005-04-12 | 1,710 | 1,717 | 1,703 | 1,708 | 18,100 | 1,708 |
| 2005-04-11 | 1,710 | 1,711 | 1,702 | 1,710 | 11,700 | 1,710 |
| 2005-04-08 | 1,709 | 1,718 | 1,709 | 1,710 | 21,900 | 1,710 |
| 2005-04-07 | 1,700 | 1,713 | 1,700 | 1,712 | 17,900 | 1,712 |
| 2005-04-06 | 1,680 | 1,695 | 1,680 | 1,692 | 18,100 | 1,692 |
| 2005-04-05 | 1,684 | 1,692 | 1,680 | 1,683 | 46,800 | 1,683 |
| 2005-04-04 | 1,700 | 1,700 | 1,686 | 1,690 | 34,200 | 1,690 |
| 2005-04-01 | 1,714 | 1,718 | 1,695 | 1,705 | 31,600 | 1,705 |
| 2005-03-31 | 1,710 | 1,719 | 1,702 | 1,719 | 38,200 | 1,719 |
| 2005-03-30 | 1,724 | 1,725 | 1,710 | 1,714 | 31,800 | 1,714 |
| 2005-03-29 | 1,734 | 1,745 | 1,730 | 1,733 | 37,400 | 1,733 |
| 2005-03-28 | 1,713 | 1,739 | 1,713 | 1,739 | 100,200 | 1,739 |
| 2005-03-25 | 1,740 | 1,747 | 1,731 | 1,741 | 184,500 | 1,741 |
| 2005-03-24 | 1,754 | 1,756 | 1,750 | 1,750 | 65,000 | 1,750 |
| 2005-03-23 | 1,757 | 1,757 | 1,746 | 1,753 | 47,000 | 1,753 |
| 2005-03-22 | 1,745 | 1,757 | 1,744 | 1,753 | 77,600 | 1,753 |
| 2005-03-18 | 1,739 | 1,748 | 1,734 | 1,748 | 37,000 | 1,748 |
| 2005-03-17 | 1,733 | 1,736 | 1,728 | 1,733 | 41,200 | 1,733 |
| 2005-03-16 | 1,738 | 1,738 | 1,726 | 1,731 | 28,500 | 1,731 |
| 2005-03-15 | 1,747 | 1,747 | 1,728 | 1,737 | 37,300 | 1,737 |
| 2005-03-14 | 1,754 | 1,754 | 1,740 | 1,740 | 31,800 | 1,740 |
| 2005-03-11 | 1,750 | 1,755 | 1,745 | 1,745 | 58,300 | 1,745 |
| 2005-03-10 | 1,749 | 1,750 | 1,742 | 1,746 | 17,600 | 1,746 |
| 2005-03-09 | 1,749 | 1,750 | 1,745 | 1,745 | 19,600 | 1,745 |
| 2005-03-08 | 1,750 | 1,750 | 1,745 | 1,747 | 22,300 | 1,747 |
| 2005-03-07 | 1,745 | 1,750 | 1,745 | 1,750 | 23,200 | 1,750 |
| 2005-03-04 | 1,743 | 1,746 | 1,736 | 1,744 | 23,600 | 1,744 |
| 2005-03-03 | 1,748 | 1,748 | 1,735 | 1,743 | 32,600 | 1,743 |
| 2005-03-02 | 1,741 | 1,748 | 1,740 | 1,742 | 28,400 | 1,742 |
| 2005-03-01 | 1,742 | 1,747 | 1,735 | 1,741 | 39,600 | 1,741 |
| 2005-02-28 | 1,731 | 1,739 | 1,730 | 1,735 | 29,000 | 1,735 |
| 2005-02-25 | 1,725 | 1,729 | 1,720 | 1,728 | 45,900 | 1,728 |
| 2005-02-24 | 1,720 | 1,724 | 1,717 | 1,724 | 30,200 | 1,724 |
| 2005-02-23 | 1,712 | 1,718 | 1,705 | 1,712 | 20,700 | 1,712 |
| 2005-02-22 | 1,720 | 1,720 | 1,708 | 1,711 | 37,000 | 1,711 |
| 2005-02-21 | 1,690 | 1,709 | 1,690 | 1,704 | 30,800 | 1,704 |
| 2005-02-18 | 1,687 | 1,691 | 1,684 | 1,690 | 18,700 | 1,690 |
| 2005-02-17 | 1,685 | 1,688 | 1,675 | 1,687 | 29,800 | 1,687 |
| 2005-02-16 | 1,697 | 1,699 | 1,660 | 1,662 | 58,200 | 1,662 |
| 2005-02-15 | 1,697 | 1,705 | 1,695 | 1,696 | 30,200 | 1,696 |
| 2005-02-14 | 1,699 | 1,708 | 1,688 | 1,696 | 33,900 | 1,696 |
| 2005-02-10 | 1,696 | 1,698 | 1,687 | 1,687 | 19,000 | 1,687 |
| 2005-02-09 | 1,690 | 1,700 | 1,684 | 1,686 | 25,500 | 1,686 |
| 2005-02-08 | 1,688 | 1,690 | 1,680 | 1,684 | 16,700 | 1,684 |
| 2005-02-07 | 1,678 | 1,686 | 1,677 | 1,680 | 40,700 | 1,680 |
| 2005-02-04 | 1,676 | 1,678 | 1,665 | 1,673 | 15,900 | 1,673 |
| 2005-02-03 | 1,669 | 1,670 | 1,662 | 1,667 | 10,500 | 1,667 |
| 2005-02-02 | 1,670 | 1,670 | 1,657 | 1,669 | 12,300 | 1,669 |
| 2005-02-01 | 1,656 | 1,672 | 1,652 | 1,655 | 13,400 | 1,655 |
| 2005-01-31 | 1,650 | 1,660 | 1,647 | 1,652 | 28,000 | 1,652 |
| 2005-01-28 | 1,648 | 1,649 | 1,641 | 1,644 | 15,200 | 1,644 |
| 2005-01-27 | 1,645 | 1,645 | 1,638 | 1,643 | 14,900 | 1,643 |
| 2005-01-26 | 1,636 | 1,640 | 1,635 | 1,635 | 11,600 | 1,635 |
| 2005-01-25 | 1,640 | 1,640 | 1,632 | 1,635 | 22,000 | 1,635 |
| 2005-01-24 | 1,638 | 1,640 | 1,634 | 1,634 | 20,100 | 1,634 |
| 2005-01-21 | 1,642 | 1,646 | 1,634 | 1,637 | 21,300 | 1,637 |
| 2005-01-20 | 1,640 | 1,642 | 1,632 | 1,642 | 16,300 | 1,642 |
| 2005-01-19 | 1,646 | 1,646 | 1,631 | 1,636 | 14,900 | 1,636 |
| 2005-01-18 | 1,638 | 1,646 | 1,630 | 1,630 | 22,500 | 1,630 |
| 2005-01-17 | 1,642 | 1,645 | 1,638 | 1,638 | 17,600 | 1,638 |
| 2005-01-14 | 1,640 | 1,645 | 1,636 | 1,641 | 14,500 | 1,641 |
| 2005-01-13 | 1,640 | 1,649 | 1,636 | 1,639 | 12,300 | 1,639 |
| 2005-01-12 | 1,640 | 1,640 | 1,636 | 1,636 | 13,900 | 1,636 |
| 2005-01-11 | 1,625 | 1,640 | 1,625 | 1,640 | 20,100 | 1,640 |
| 2005-01-07 | 1,621 | 1,627 | 1,621 | 1,627 | 10,800 | 1,627 |
| 2005-01-06 | 1,620 | 1,625 | 1,618 | 1,620 | 8,800 | 1,620 |
| 2005-01-05 | 1,629 | 1,630 | 1,615 | 1,622 | 16,500 | 1,622 |
| 2005-01-04 | 1,621 | 1,630 | 1,620 | 1,630 | 2,800 | 1,630 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.2株
