8179 ロイヤルホールディングス(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 | 1,786 | 1,791 | 1,757 | 1,791 | 55,000 | 1,791 |
| 2005-12-29 | 1,799 | 1,799 | 1,786 | 1,786 | 68,000 | 1,786 |
| 2005-12-28 | 1,792 | 1,800 | 1,788 | 1,797 | 84,000 | 1,797 |
| 2005-12-27 | 1,782 | 1,807 | 1,780 | 1,807 | 214,000 | 1,807 |
| 2005-12-26 | 1,819 | 1,828 | 1,815 | 1,822 | 421,000 | 1,822 |
| 2005-12-22 | 1,840 | 1,840 | 1,811 | 1,818 | 189,000 | 1,818 |
| 2005-12-21 | 1,849 | 1,860 | 1,820 | 1,828 | 202,000 | 1,828 |
| 2005-12-20 | 1,813 | 1,855 | 1,813 | 1,842 | 207,000 | 1,842 |
| 2005-12-19 | 1,801 | 1,813 | 1,801 | 1,811 | 52,000 | 1,811 |
| 2005-12-16 | 1,802 | 1,815 | 1,793 | 1,796 | 95,000 | 1,796 |
| 2005-12-15 | 1,762 | 1,827 | 1,741 | 1,816 | 261,000 | 1,816 |
| 2005-12-14 | 1,799 | 1,808 | 1,756 | 1,763 | 198,000 | 1,763 |
| 2005-12-13 | 1,775 | 1,808 | 1,771 | 1,791 | 110,000 | 1,791 |
| 2005-12-12 | 1,750 | 1,784 | 1,750 | 1,775 | 109,000 | 1,775 |
| 2005-12-09 | 1,734 | 1,750 | 1,732 | 1,735 | 190,000 | 1,735 |
| 2005-12-08 | 1,752 | 1,754 | 1,725 | 1,733 | 86,000 | 1,733 |
| 2005-12-07 | 1,760 | 1,765 | 1,751 | 1,756 | 107,000 | 1,756 |
| 2005-12-06 | 1,721 | 1,768 | 1,714 | 1,762 | 177,000 | 1,762 |
| 2005-12-05 | 1,659 | 1,725 | 1,652 | 1,725 | 150,000 | 1,725 |
| 2005-12-02 | 1,650 | 1,660 | 1,640 | 1,650 | 117,000 | 1,650 |
| 2005-12-01 | 1,615 | 1,649 | 1,615 | 1,649 | 112,000 | 1,649 |
| 2005-11-30 | 1,602 | 1,613 | 1,602 | 1,612 | 115,000 | 1,612 |
| 2005-11-29 | 1,577 | 1,597 | 1,577 | 1,597 | 93,000 | 1,597 |
| 2005-11-28 | 1,574 | 1,595 | 1,574 | 1,586 | 110,000 | 1,586 |
| 2005-11-25 | 1,571 | 1,575 | 1,561 | 1,574 | 63,000 | 1,574 |
| 2005-11-24 | 1,589 | 1,589 | 1,572 | 1,574 | 70,000 | 1,574 |
| 2005-11-22 | 1,594 | 1,595 | 1,570 | 1,573 | 70,000 | 1,573 |
| 2005-11-21 | 1,577 | 1,595 | 1,572 | 1,582 | 185,000 | 1,582 |
| 2005-11-18 | 1,560 | 1,572 | 1,542 | 1,565 | 68,000 | 1,565 |
| 2005-11-17 | 1,542 | 1,577 | 1,542 | 1,560 | 41,000 | 1,560 |
| 2005-11-16 | 1,542 | 1,550 | 1,524 | 1,543 | 65,000 | 1,543 |
| 2005-11-15 | 1,535 | 1,568 | 1,535 | 1,562 | 47,000 | 1,562 |
| 2005-11-14 | 1,589 | 1,590 | 1,534 | 1,546 | 93,000 | 1,546 |
| 2005-11-11 | 1,595 | 1,595 | 1,580 | 1,588 | 95,000 | 1,588 |
| 2005-11-10 | 1,580 | 1,592 | 1,578 | 1,587 | 110,000 | 1,587 |
| 2005-11-09 | 1,565 | 1,591 | 1,563 | 1,580 | 46,000 | 1,580 |
| 2005-11-08 | 1,598 | 1,600 | 1,566 | 1,576 | 92,000 | 1,576 |
| 2005-11-07 | 1,595 | 1,615 | 1,585 | 1,600 | 139,000 | 1,600 |
| 2005-11-04 | 1,510 | 1,600 | 1,510 | 1,596 | 313,000 | 1,596 |
| 2005-11-02 | 1,491 | 1,498 | 1,489 | 1,497 | 49,000 | 1,497 |
| 2005-11-01 | 1,488 | 1,490 | 1,478 | 1,490 | 93,000 | 1,490 |
| 2005-10-31 | 1,484 | 1,497 | 1,479 | 1,488 | 114,000 | 1,488 |
| 2005-10-28 | 1,480 | 1,480 | 1,471 | 1,478 | 66,000 | 1,478 |
| 2005-10-27 | 1,485 | 1,488 | 1,478 | 1,484 | 42,000 | 1,484 |
| 2005-10-26 | 1,479 | 1,485 | 1,462 | 1,485 | 72,000 | 1,485 |
| 2005-10-25 | 1,441 | 1,478 | 1,441 | 1,468 | 106,000 | 1,468 |
| 2005-10-24 | 1,455 | 1,455 | 1,437 | 1,441 | 65,000 | 1,441 |
| 2005-10-21 | 1,434 | 1,465 | 1,433 | 1,451 | 205,000 | 1,451 |
| 2005-10-20 | 1,410 | 1,431 | 1,407 | 1,431 | 90,000 | 1,431 |
| 2005-10-19 | 1,400 | 1,408 | 1,397 | 1,408 | 78,000 | 1,408 |
| 2005-10-18 | 1,403 | 1,410 | 1,403 | 1,407 | 65,000 | 1,407 |
| 2005-10-17 | 1,410 | 1,415 | 1,393 | 1,403 | 90,000 | 1,403 |
| 2005-10-14 | 1,374 | 1,405 | 1,374 | 1,405 | 86,000 | 1,405 |
| 2005-10-13 | 1,402 | 1,411 | 1,371 | 1,373 | 157,000 | 1,373 |
| 2005-10-12 | 1,390 | 1,400 | 1,383 | 1,399 | 175,000 | 1,399 |
| 2005-10-11 | 1,354 | 1,383 | 1,352 | 1,383 | 120,000 | 1,383 |
| 2005-10-07 | 1,348 | 1,355 | 1,345 | 1,345 | 52,000 | 1,345 |
| 2005-10-06 | 1,375 | 1,384 | 1,359 | 1,361 | 86,000 | 1,361 |
| 2005-10-05 | 1,381 | 1,399 | 1,376 | 1,389 | 147,000 | 1,389 |
| 2005-10-04 | 1,369 | 1,390 | 1,369 | 1,390 | 131,000 | 1,390 |
| 2005-10-03 | 1,373 | 1,380 | 1,349 | 1,376 | 147,000 | 1,376 |
| 2005-09-30 | 1,409 | 1,410 | 1,360 | 1,393 | 305,000 | 1,393 |
| 2005-09-29 | 1,380 | 1,472 | 1,361 | 1,421 | 1,128,000 | 1,421 |
| 2005-09-28 | 1,270 | 1,305 | 1,268 | 1,300 | 187,000 | 1,300 |
| 2005-09-27 | 1,264 | 1,267 | 1,260 | 1,262 | 36,000 | 1,262 |
| 2005-09-26 | 1,250 | 1,268 | 1,248 | 1,268 | 104,000 | 1,268 |
| 2005-09-22 | 1,248 | 1,252 | 1,247 | 1,251 | 60,000 | 1,251 |
| 2005-09-21 | 1,250 | 1,253 | 1,247 | 1,248 | 91,000 | 1,248 |
| 2005-09-20 | 1,255 | 1,255 | 1,250 | 1,250 | 64,000 | 1,250 |
| 2005-09-16 | 1,249 | 1,251 | 1,247 | 1,248 | 119,000 | 1,248 |
| 2005-09-15 | 1,254 | 1,256 | 1,248 | 1,248 | 113,000 | 1,248 |
| 2005-09-14 | 1,251 | 1,256 | 1,251 | 1,254 | 66,000 | 1,254 |
| 2005-09-13 | 1,255 | 1,256 | 1,250 | 1,252 | 76,000 | 1,252 |
| 2005-09-12 | 1,250 | 1,258 | 1,247 | 1,253 | 140,000 | 1,253 |
| 2005-09-09 | 1,248 | 1,249 | 1,241 | 1,245 | 197,000 | 1,245 |
| 2005-09-08 | 1,253 | 1,259 | 1,241 | 1,241 | 116,000 | 1,241 |
| 2005-09-07 | 1,257 | 1,257 | 1,252 | 1,253 | 94,000 | 1,253 |
| 2005-09-06 | 1,261 | 1,262 | 1,256 | 1,256 | 81,000 | 1,256 |
| 2005-09-05 | 1,270 | 1,270 | 1,261 | 1,261 | 64,000 | 1,261 |
| 2005-09-02 | 1,269 | 1,277 | 1,269 | 1,269 | 66,000 | 1,269 |
| 2005-09-01 | 1,269 | 1,273 | 1,268 | 1,269 | 31,000 | 1,269 |
| 2005-08-31 | 1,267 | 1,270 | 1,265 | 1,269 | 24,000 | 1,269 |
| 2005-08-30 | 1,273 | 1,273 | 1,265 | 1,266 | 81,000 | 1,266 |
| 2005-08-29 | 1,275 | 1,275 | 1,267 | 1,267 | 68,000 | 1,267 |
| 2005-08-26 | 1,283 | 1,283 | 1,270 | 1,274 | 42,000 | 1,274 |
| 2005-08-25 | 1,276 | 1,284 | 1,276 | 1,281 | 55,000 | 1,281 |
| 2005-08-24 | 1,277 | 1,283 | 1,277 | 1,281 | 27,000 | 1,281 |
| 2005-08-23 | 1,280 | 1,282 | 1,278 | 1,278 | 31,000 | 1,278 |
| 2005-08-22 | 1,266 | 1,278 | 1,266 | 1,276 | 92,000 | 1,276 |
| 2005-08-19 | 1,284 | 1,284 | 1,264 | 1,265 | 40,000 | 1,265 |
| 2005-08-18 | 1,284 | 1,285 | 1,280 | 1,283 | 25,000 | 1,283 |
| 2005-08-17 | 1,287 | 1,291 | 1,285 | 1,286 | 27,000 | 1,286 |
| 2005-08-16 | 1,293 | 1,293 | 1,286 | 1,286 | 19,000 | 1,286 |
| 2005-08-15 | 1,276 | 1,292 | 1,276 | 1,289 | 53,000 | 1,289 |
| 2005-08-12 | 1,299 | 1,299 | 1,285 | 1,285 | 48,000 | 1,285 |
| 2005-08-11 | 1,292 | 1,299 | 1,286 | 1,290 | 43,000 | 1,290 |
| 2005-08-10 | 1,282 | 1,293 | 1,277 | 1,290 | 53,000 | 1,290 |
| 2005-08-09 | 1,262 | 1,284 | 1,262 | 1,282 | 39,000 | 1,282 |
| 2005-08-08 | 1,260 | 1,260 | 1,241 | 1,258 | 50,000 | 1,258 |
| 2005-08-05 | 1,291 | 1,291 | 1,260 | 1,268 | 75,000 | 1,268 |
| 2005-08-04 | 1,295 | 1,299 | 1,289 | 1,291 | 53,000 | 1,291 |
| 2005-08-03 | 1,293 | 1,297 | 1,291 | 1,294 | 40,000 | 1,294 |
| 2005-08-02 | 1,298 | 1,298 | 1,292 | 1,292 | 70,000 | 1,292 |
| 2005-08-01 | 1,300 | 1,304 | 1,298 | 1,301 | 33,000 | 1,301 |
| 2005-07-29 | 1,301 | 1,309 | 1,300 | 1,302 | 62,000 | 1,302 |
| 2005-07-28 | 1,298 | 1,303 | 1,297 | 1,301 | 92,000 | 1,301 |
| 2005-07-27 | 1,295 | 1,305 | 1,295 | 1,297 | 56,000 | 1,297 |
| 2005-07-26 | 1,303 | 1,304 | 1,298 | 1,298 | 22,000 | 1,298 |
| 2005-07-25 | 1,307 | 1,308 | 1,302 | 1,303 | 83,000 | 1,303 |
| 2005-07-22 | 1,301 | 1,304 | 1,298 | 1,300 | 52,000 | 1,300 |
| 2005-07-21 | 1,305 | 1,308 | 1,300 | 1,300 | 35,000 | 1,300 |
| 2005-07-20 | 1,307 | 1,308 | 1,299 | 1,300 | 62,000 | 1,300 |
| 2005-07-19 | 1,305 | 1,309 | 1,303 | 1,305 | 35,000 | 1,305 |
| 2005-07-15 | 1,311 | 1,311 | 1,306 | 1,310 | 33,000 | 1,310 |
| 2005-07-14 | 1,307 | 1,312 | 1,300 | 1,305 | 80,000 | 1,305 |
| 2005-07-13 | 1,303 | 1,305 | 1,302 | 1,305 | 60,000 | 1,305 |
| 2005-07-12 | 1,303 | 1,303 | 1,299 | 1,301 | 37,000 | 1,301 |
| 2005-07-11 | 1,294 | 1,303 | 1,294 | 1,302 | 36,000 | 1,302 |
| 2005-07-08 | 1,291 | 1,303 | 1,290 | 1,303 | 101,000 | 1,303 |
| 2005-07-07 | 1,299 | 1,299 | 1,292 | 1,293 | 38,000 | 1,293 |
| 2005-07-06 | 1,302 | 1,302 | 1,298 | 1,300 | 53,000 | 1,300 |
| 2005-07-05 | 1,299 | 1,302 | 1,295 | 1,301 | 81,000 | 1,301 |
| 2005-07-04 | 1,301 | 1,302 | 1,299 | 1,300 | 52,000 | 1,300 |
| 2005-07-01 | 1,299 | 1,303 | 1,296 | 1,300 | 87,000 | 1,300 |
| 2005-06-30 | 1,300 | 1,301 | 1,298 | 1,298 | 46,000 | 1,298 |
| 2005-06-29 | 1,295 | 1,300 | 1,294 | 1,297 | 89,000 | 1,297 |
| 2005-06-28 | 1,295 | 1,300 | 1,294 | 1,298 | 98,000 | 1,298 |
| 2005-06-27 | 1,295 | 1,295 | 1,285 | 1,294 | 215,000 | 1,294 |
| 2005-06-24 | 1,300 | 1,309 | 1,300 | 1,301 | 547,000 | 1,301 |
| 2005-06-23 | 1,323 | 1,323 | 1,316 | 1,318 | 159,000 | 1,318 |
| 2005-06-22 | 1,325 | 1,326 | 1,321 | 1,325 | 66,000 | 1,325 |
| 2005-06-21 | 1,334 | 1,335 | 1,326 | 1,326 | 71,000 | 1,326 |
| 2005-06-20 | 1,338 | 1,339 | 1,330 | 1,330 | 52,000 | 1,330 |
| 2005-06-17 | 1,329 | 1,337 | 1,329 | 1,336 | 92,000 | 1,336 |
| 2005-06-16 | 1,327 | 1,328 | 1,324 | 1,324 | 30,000 | 1,324 |
| 2005-06-15 | 1,315 | 1,325 | 1,315 | 1,325 | 63,000 | 1,325 |
| 2005-06-14 | 1,323 | 1,323 | 1,315 | 1,318 | 41,000 | 1,318 |
| 2005-06-13 | 1,321 | 1,324 | 1,318 | 1,324 | 40,000 | 1,324 |
| 2005-06-10 | 1,309 | 1,320 | 1,308 | 1,316 | 80,000 | 1,316 |
| 2005-06-09 | 1,307 | 1,311 | 1,306 | 1,308 | 33,000 | 1,308 |
| 2005-06-08 | 1,306 | 1,313 | 1,297 | 1,307 | 107,000 | 1,307 |
| 2005-06-07 | 1,301 | 1,307 | 1,301 | 1,305 | 56,000 | 1,305 |
| 2005-06-06 | 1,308 | 1,308 | 1,305 | 1,308 | 50,000 | 1,308 |
| 2005-06-03 | 1,304 | 1,309 | 1,302 | 1,309 | 99,000 | 1,309 |
| 2005-06-02 | 1,305 | 1,310 | 1,300 | 1,302 | 118,000 | 1,302 |
| 2005-06-01 | 1,296 | 1,301 | 1,294 | 1,300 | 75,000 | 1,300 |
| 2005-05-31 | 1,295 | 1,299 | 1,295 | 1,298 | 51,000 | 1,298 |
| 2005-05-30 | 1,294 | 1,305 | 1,291 | 1,294 | 61,000 | 1,294 |
| 2005-05-27 | 1,287 | 1,294 | 1,287 | 1,294 | 32,000 | 1,294 |
| 2005-05-26 | 1,283 | 1,290 | 1,281 | 1,285 | 36,000 | 1,285 |
| 2005-05-25 | 1,291 | 1,294 | 1,286 | 1,287 | 44,000 | 1,287 |
| 2005-05-24 | 1,295 | 1,298 | 1,290 | 1,292 | 57,000 | 1,292 |
| 2005-05-23 | 1,295 | 1,295 | 1,292 | 1,294 | 21,000 | 1,294 |
| 2005-05-20 | 1,300 | 1,302 | 1,292 | 1,295 | 69,000 | 1,295 |
| 2005-05-19 | 1,310 | 1,310 | 1,298 | 1,298 | 75,000 | 1,298 |
| 2005-05-18 | 1,302 | 1,306 | 1,300 | 1,301 | 34,000 | 1,301 |
| 2005-05-17 | 1,319 | 1,320 | 1,296 | 1,300 | 64,000 | 1,300 |
| 2005-05-16 | 1,321 | 1,323 | 1,310 | 1,318 | 54,000 | 1,318 |
| 2005-05-13 | 1,350 | 1,350 | 1,329 | 1,333 | 43,000 | 1,333 |
| 2005-05-12 | 1,372 | 1,374 | 1,355 | 1,355 | 51,000 | 1,355 |
| 2005-05-11 | 1,353 | 1,367 | 1,352 | 1,367 | 64,000 | 1,367 |
| 2005-05-10 | 1,350 | 1,358 | 1,350 | 1,356 | 51,000 | 1,356 |
| 2005-05-09 | 1,344 | 1,349 | 1,343 | 1,349 | 34,000 | 1,349 |
| 2005-05-06 | 1,340 | 1,347 | 1,333 | 1,346 | 64,000 | 1,346 |
| 2005-05-02 | 1,318 | 1,334 | 1,318 | 1,331 | 50,000 | 1,331 |
| 2005-04-28 | 1,312 | 1,318 | 1,306 | 1,318 | 50,000 | 1,318 |
| 2005-04-27 | 1,300 | 1,310 | 1,299 | 1,307 | 49,000 | 1,307 |
| 2005-04-26 | 1,299 | 1,304 | 1,299 | 1,300 | 33,000 | 1,300 |
| 2005-04-25 | 1,312 | 1,313 | 1,298 | 1,298 | 49,000 | 1,298 |
| 2005-04-22 | 1,301 | 1,313 | 1,300 | 1,313 | 54,000 | 1,313 |
| 2005-04-21 | 1,300 | 1,300 | 1,291 | 1,293 | 48,000 | 1,293 |
| 2005-04-20 | 1,313 | 1,313 | 1,301 | 1,306 | 48,000 | 1,306 |
| 2005-04-19 | 1,292 | 1,312 | 1,292 | 1,305 | 68,000 | 1,305 |
| 2005-04-18 | 1,300 | 1,301 | 1,290 | 1,290 | 109,000 | 1,290 |
| 2005-04-15 | 1,305 | 1,306 | 1,297 | 1,300 | 72,000 | 1,300 |
| 2005-04-14 | 1,298 | 1,305 | 1,293 | 1,303 | 67,000 | 1,303 |
| 2005-04-13 | 1,310 | 1,312 | 1,302 | 1,305 | 36,000 | 1,305 |
| 2005-04-12 | 1,304 | 1,308 | 1,301 | 1,301 | 42,000 | 1,301 |
| 2005-04-11 | 1,306 | 1,309 | 1,303 | 1,306 | 32,000 | 1,306 |
| 2005-04-08 | 1,302 | 1,310 | 1,302 | 1,310 | 73,000 | 1,310 |
| 2005-04-07 | 1,301 | 1,309 | 1,301 | 1,305 | 61,000 | 1,305 |
| 2005-04-06 | 1,304 | 1,309 | 1,301 | 1,307 | 46,000 | 1,307 |
| 2005-04-05 | 1,303 | 1,307 | 1,301 | 1,302 | 55,000 | 1,302 |
| 2005-04-04 | 1,302 | 1,308 | 1,302 | 1,305 | 63,000 | 1,305 |
| 2005-04-01 | 1,307 | 1,311 | 1,301 | 1,302 | 50,000 | 1,302 |
| 2005-03-31 | 1,299 | 1,310 | 1,298 | 1,310 | 52,000 | 1,310 |
| 2005-03-30 | 1,305 | 1,305 | 1,291 | 1,295 | 49,000 | 1,295 |
| 2005-03-29 | 1,308 | 1,314 | 1,295 | 1,297 | 41,000 | 1,297 |
| 2005-03-28 | 1,296 | 1,309 | 1,296 | 1,304 | 43,000 | 1,304 |
| 2005-03-25 | 1,294 | 1,299 | 1,291 | 1,295 | 25,000 | 1,295 |
| 2005-03-24 | 1,297 | 1,297 | 1,290 | 1,290 | 46,000 | 1,290 |
| 2005-03-23 | 1,296 | 1,300 | 1,286 | 1,296 | 97,000 | 1,296 |
| 2005-03-22 | 1,303 | 1,304 | 1,295 | 1,300 | 66,000 | 1,300 |
| 2005-03-18 | 1,298 | 1,306 | 1,298 | 1,306 | 30,000 | 1,306 |
| 2005-03-17 | 1,303 | 1,307 | 1,297 | 1,297 | 55,000 | 1,297 |
| 2005-03-16 | 1,305 | 1,315 | 1,296 | 1,315 | 49,000 | 1,315 |
| 2005-03-15 | 1,305 | 1,306 | 1,298 | 1,303 | 66,000 | 1,303 |
| 2005-03-14 | 1,310 | 1,313 | 1,305 | 1,305 | 56,000 | 1,305 |
| 2005-03-11 | 1,310 | 1,313 | 1,308 | 1,313 | 105,000 | 1,313 |
| 2005-03-10 | 1,313 | 1,315 | 1,310 | 1,310 | 23,000 | 1,310 |
| 2005-03-09 | 1,321 | 1,324 | 1,314 | 1,314 | 40,000 | 1,314 |
| 2005-03-08 | 1,310 | 1,322 | 1,310 | 1,322 | 36,000 | 1,322 |
| 2005-03-07 | 1,311 | 1,322 | 1,310 | 1,322 | 38,000 | 1,322 |
| 2005-03-04 | 1,315 | 1,317 | 1,309 | 1,316 | 40,000 | 1,316 |
| 2005-03-03 | 1,308 | 1,318 | 1,308 | 1,318 | 37,000 | 1,318 |
| 2005-03-02 | 1,311 | 1,319 | 1,309 | 1,310 | 38,000 | 1,310 |
| 2005-03-01 | 1,325 | 1,325 | 1,309 | 1,309 | 18,000 | 1,309 |
| 2005-02-28 | 1,306 | 1,325 | 1,297 | 1,325 | 51,000 | 1,325 |
| 2005-02-25 | 1,295 | 1,306 | 1,292 | 1,306 | 27,000 | 1,306 |
| 2005-02-24 | 1,288 | 1,292 | 1,285 | 1,292 | 46,000 | 1,292 |
| 2005-02-23 | 1,290 | 1,294 | 1,286 | 1,290 | 28,000 | 1,290 |
| 2005-02-22 | 1,304 | 1,304 | 1,291 | 1,297 | 30,000 | 1,297 |
| 2005-02-21 | 1,307 | 1,308 | 1,304 | 1,304 | 19,000 | 1,304 |
| 2005-02-18 | 1,327 | 1,327 | 1,302 | 1,308 | 53,000 | 1,308 |
| 2005-02-17 | 1,330 | 1,330 | 1,322 | 1,325 | 21,000 | 1,325 |
| 2005-02-16 | 1,328 | 1,335 | 1,320 | 1,322 | 50,000 | 1,322 |
| 2005-02-15 | 1,318 | 1,328 | 1,311 | 1,328 | 32,000 | 1,328 |
| 2005-02-14 | 1,310 | 1,316 | 1,310 | 1,315 | 25,000 | 1,315 |
| 2005-02-10 | 1,309 | 1,316 | 1,306 | 1,312 | 30,000 | 1,312 |
| 2005-02-09 | 1,307 | 1,318 | 1,304 | 1,304 | 17,000 | 1,304 |
| 2005-02-08 | 1,314 | 1,314 | 1,304 | 1,304 | 33,000 | 1,304 |
| 2005-02-07 | 1,319 | 1,321 | 1,312 | 1,314 | 31,000 | 1,314 |
| 2005-02-04 | 1,324 | 1,325 | 1,313 | 1,314 | 41,000 | 1,314 |
| 2005-02-03 | 1,323 | 1,326 | 1,317 | 1,325 | 86,000 | 1,325 |
| 2005-02-02 | 1,307 | 1,314 | 1,300 | 1,313 | 82,000 | 1,313 |
| 2005-02-01 | 1,289 | 1,299 | 1,285 | 1,299 | 56,000 | 1,299 |
| 2005-01-31 | 1,276 | 1,289 | 1,276 | 1,288 | 34,000 | 1,288 |
| 2005-01-28 | 1,282 | 1,290 | 1,275 | 1,283 | 52,000 | 1,283 |
| 2005-01-27 | 1,291 | 1,291 | 1,283 | 1,286 | 36,000 | 1,286 |
| 2005-01-26 | 1,280 | 1,288 | 1,280 | 1,287 | 20,000 | 1,287 |
| 2005-01-25 | 1,273 | 1,280 | 1,273 | 1,279 | 46,000 | 1,279 |
| 2005-01-24 | 1,286 | 1,289 | 1,278 | 1,278 | 40,000 | 1,278 |
| 2005-01-21 | 1,283 | 1,295 | 1,283 | 1,285 | 41,000 | 1,285 |
| 2005-01-20 | 1,286 | 1,290 | 1,284 | 1,285 | 62,000 | 1,285 |
| 2005-01-19 | 1,306 | 1,306 | 1,288 | 1,292 | 76,000 | 1,292 |
| 2005-01-18 | 1,296 | 1,310 | 1,295 | 1,307 | 156,000 | 1,307 |
| 2005-01-17 | 1,278 | 1,290 | 1,268 | 1,290 | 203,000 | 1,290 |
| 2005-01-14 | 1,259 | 1,273 | 1,229 | 1,265 | 140,000 | 1,265 |
| 2005-01-13 | 1,276 | 1,281 | 1,268 | 1,269 | 134,000 | 1,269 |
| 2005-01-12 | 1,279 | 1,285 | 1,275 | 1,275 | 165,000 | 1,275 |
| 2005-01-11 | 1,285 | 1,288 | 1,274 | 1,279 | 116,000 | 1,279 |
| 2005-01-07 | 1,283 | 1,288 | 1,272 | 1,279 | 114,000 | 1,279 |
| 2005-01-06 | 1,281 | 1,290 | 1,280 | 1,287 | 77,000 | 1,287 |
| 2005-01-05 | 1,300 | 1,303 | 1,277 | 1,280 | 108,000 | 1,280 |
| 2005-01-04 | 1,294 | 1,310 | 1,293 | 1,310 | 40,000 | 1,310 |
分割・併合履歴 ： [1989-12-26]1株→1.2株 [1986-12-24]1株→1.1株
