8194 (株)ライフコーポレーション 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 | 1,705 | 1,707 | 1,671 | 1,672 | 30,800 | 1,672 |
| 2005-12-29 | 1,732 | 1,749 | 1,721 | 1,721 | 15,300 | 1,721 |
| 2005-12-28 | 1,713 | 1,731 | 1,702 | 1,731 | 11,600 | 1,731 |
| 2005-12-27 | 1,725 | 1,725 | 1,710 | 1,713 | 18,500 | 1,713 |
| 2005-12-26 | 1,737 | 1,741 | 1,720 | 1,723 | 13,400 | 1,723 |
| 2005-12-22 | 1,735 | 1,743 | 1,712 | 1,718 | 21,900 | 1,718 |
| 2005-12-21 | 1,780 | 1,780 | 1,706 | 1,750 | 48,000 | 1,750 |
| 2005-12-20 | 1,710 | 1,748 | 1,688 | 1,722 | 29,500 | 1,722 |
| 2005-12-19 | 1,732 | 1,734 | 1,632 | 1,687 | 44,500 | 1,687 |
| 2005-12-16 | 1,721 | 1,722 | 1,700 | 1,702 | 26,700 | 1,702 |
| 2005-12-15 | 1,722 | 1,735 | 1,713 | 1,721 | 17,200 | 1,721 |
| 2005-12-14 | 1,755 | 1,776 | 1,722 | 1,722 | 40,500 | 1,722 |
| 2005-12-13 | 1,793 | 1,799 | 1,745 | 1,762 | 30,100 | 1,762 |
| 2005-12-12 | 1,805 | 1,835 | 1,751 | 1,793 | 67,700 | 1,793 |
| 2005-12-09 | 1,750 | 1,783 | 1,731 | 1,783 | 85,800 | 1,783 |
| 2005-12-08 | 1,813 | 1,813 | 1,761 | 1,786 | 24,900 | 1,786 |
| 2005-12-07 | 1,801 | 1,827 | 1,801 | 1,813 | 19,200 | 1,813 |
| 2005-12-06 | 1,797 | 1,848 | 1,797 | 1,800 | 18,000 | 1,800 |
| 2005-12-05 | 1,832 | 1,832 | 1,792 | 1,795 | 30,500 | 1,795 |
| 2005-12-02 | 1,800 | 1,850 | 1,753 | 1,831 | 34,000 | 1,831 |
| 2005-12-01 | 1,746 | 1,800 | 1,746 | 1,800 | 25,200 | 1,800 |
| 2005-11-30 | 1,783 | 1,787 | 1,747 | 1,747 | 24,700 | 1,747 |
| 2005-11-29 | 1,746 | 1,850 | 1,745 | 1,813 | 26,800 | 1,813 |
| 2005-11-28 | 1,750 | 1,759 | 1,721 | 1,721 | 23,400 | 1,721 |
| 2005-11-25 | 1,713 | 1,756 | 1,713 | 1,749 | 30,800 | 1,749 |
| 2005-11-24 | 1,720 | 1,725 | 1,683 | 1,713 | 43,400 | 1,713 |
| 2005-11-22 | 1,716 | 1,731 | 1,700 | 1,720 | 43,700 | 1,720 |
| 2005-11-21 | 1,725 | 1,725 | 1,700 | 1,703 | 16,800 | 1,703 |
| 2005-11-18 | 1,720 | 1,735 | 1,697 | 1,718 | 32,200 | 1,718 |
| 2005-11-17 | 1,641 | 1,696 | 1,633 | 1,692 | 23,600 | 1,692 |
| 2005-11-16 | 1,636 | 1,688 | 1,627 | 1,656 | 9,300 | 1,656 |
| 2005-11-15 | 1,626 | 1,740 | 1,620 | 1,664 | 22,900 | 1,664 |
| 2005-11-14 | 1,693 | 1,712 | 1,620 | 1,620 | 17,900 | 1,620 |
| 2005-11-11 | 1,685 | 1,723 | 1,681 | 1,693 | 33,600 | 1,693 |
| 2005-11-10 | 1,700 | 1,718 | 1,668 | 1,679 | 53,200 | 1,679 |
| 2005-11-09 | 1,668 | 1,744 | 1,651 | 1,700 | 24,000 | 1,700 |
| 2005-11-08 | 1,725 | 1,725 | 1,650 | 1,668 | 29,500 | 1,668 |
| 2005-11-07 | 1,715 | 1,750 | 1,710 | 1,725 | 41,600 | 1,725 |
| 2005-11-04 | 1,770 | 1,770 | 1,715 | 1,715 | 31,300 | 1,715 |
| 2005-11-02 | 1,745 | 1,745 | 1,687 | 1,702 | 30,400 | 1,702 |
| 2005-11-01 | 1,750 | 1,763 | 1,726 | 1,751 | 39,900 | 1,751 |
| 2005-10-31 | 1,647 | 1,772 | 1,647 | 1,769 | 108,900 | 1,769 |
| 2005-10-28 | 1,580 | 1,650 | 1,574 | 1,648 | 144,200 | 1,648 |
| 2005-10-27 | 1,547 | 1,580 | 1,540 | 1,574 | 80,600 | 1,574 |
| 2005-10-26 | 1,500 | 1,526 | 1,492 | 1,517 | 46,700 | 1,517 |
| 2005-10-25 | 1,483 | 1,510 | 1,483 | 1,485 | 57,800 | 1,485 |
| 2005-10-24 | 1,513 | 1,515 | 1,483 | 1,483 | 42,300 | 1,483 |
| 2005-10-21 | 1,501 | 1,517 | 1,482 | 1,512 | 66,800 | 1,512 |
| 2005-10-20 | 1,531 | 1,534 | 1,505 | 1,526 | 35,100 | 1,526 |
| 2005-10-19 | 1,526 | 1,535 | 1,491 | 1,501 | 38,300 | 1,501 |
| 2005-10-18 | 1,574 | 1,583 | 1,500 | 1,505 | 50,900 | 1,505 |
| 2005-10-17 | 1,570 | 1,581 | 1,554 | 1,567 | 37,200 | 1,567 |
| 2005-10-14 | 1,558 | 1,558 | 1,533 | 1,545 | 47,500 | 1,545 |
| 2005-10-13 | 1,551 | 1,561 | 1,546 | 1,557 | 44,400 | 1,557 |
| 2005-10-12 | 1,550 | 1,588 | 1,546 | 1,546 | 57,800 | 1,546 |
| 2005-10-11 | 1,542 | 1,546 | 1,519 | 1,546 | 41,500 | 1,546 |
| 2005-10-07 | 1,516 | 1,541 | 1,505 | 1,512 | 43,700 | 1,512 |
| 2005-10-06 | 1,556 | 1,556 | 1,502 | 1,502 | 41,700 | 1,502 |
| 2005-10-05 | 1,596 | 1,596 | 1,540 | 1,545 | 59,900 | 1,545 |
| 2005-10-04 | 1,558 | 1,608 | 1,558 | 1,596 | 29,700 | 1,596 |
| 2005-10-03 | 1,580 | 1,584 | 1,538 | 1,584 | 36,900 | 1,584 |
| 2005-09-30 | 1,647 | 1,647 | 1,564 | 1,565 | 54,300 | 1,565 |
| 2005-09-29 | 1,679 | 1,681 | 1,583 | 1,642 | 60,200 | 1,642 |
| 2005-09-28 | 1,667 | 1,726 | 1,654 | 1,681 | 56,200 | 1,681 |
| 2005-09-27 | 1,661 | 1,673 | 1,623 | 1,653 | 44,100 | 1,653 |
| 2005-09-26 | 1,600 | 1,660 | 1,600 | 1,660 | 49,400 | 1,660 |
| 2005-09-22 | 1,568 | 1,599 | 1,552 | 1,570 | 37,000 | 1,570 |
| 2005-09-21 | 1,561 | 1,565 | 1,540 | 1,546 | 26,500 | 1,546 |
| 2005-09-20 | 1,542 | 1,566 | 1,481 | 1,531 | 41,000 | 1,531 |
| 2005-09-16 | 1,553 | 1,562 | 1,536 | 1,542 | 27,200 | 1,542 |
| 2005-09-15 | 1,570 | 1,590 | 1,550 | 1,553 | 59,700 | 1,553 |
| 2005-09-14 | 1,550 | 1,578 | 1,550 | 1,566 | 64,000 | 1,566 |
| 2005-09-13 | 1,550 | 1,555 | 1,538 | 1,550 | 34,400 | 1,550 |
| 2005-09-12 | 1,560 | 1,560 | 1,538 | 1,538 | 38,800 | 1,538 |
| 2005-09-09 | 1,555 | 1,555 | 1,527 | 1,538 | 114,900 | 1,538 |
| 2005-09-08 | 1,539 | 1,551 | 1,520 | 1,526 | 23,300 | 1,526 |
| 2005-09-07 | 1,552 | 1,552 | 1,534 | 1,539 | 13,100 | 1,539 |
| 2005-09-06 | 1,560 | 1,576 | 1,531 | 1,534 | 32,900 | 1,534 |
| 2005-09-05 | 1,530 | 1,559 | 1,530 | 1,550 | 24,700 | 1,550 |
| 2005-09-02 | 1,561 | 1,567 | 1,543 | 1,543 | 18,900 | 1,543 |
| 2005-09-01 | 1,560 | 1,568 | 1,530 | 1,540 | 23,800 | 1,540 |
| 2005-08-31 | 1,536 | 1,555 | 1,530 | 1,530 | 11,500 | 1,530 |
| 2005-08-30 | 1,570 | 1,575 | 1,532 | 1,533 | 23,600 | 1,533 |
| 2005-08-29 | 1,565 | 1,596 | 1,540 | 1,540 | 32,400 | 1,540 |
| 2005-08-26 | 1,592 | 1,615 | 1,570 | 1,615 | 12,800 | 1,615 |
| 2005-08-25 | 1,635 | 1,636 | 1,592 | 1,593 | 13,800 | 1,593 |
| 2005-08-24 | 1,550 | 1,639 | 1,550 | 1,635 | 34,300 | 1,635 |
| 2005-08-23 | 1,585 | 1,626 | 1,581 | 1,610 | 22,200 | 1,610 |
| 2005-08-22 | 1,607 | 1,621 | 1,586 | 1,615 | 24,800 | 1,615 |
| 2005-08-19 | 1,630 | 1,630 | 1,571 | 1,607 | 23,200 | 1,607 |
| 2005-08-18 | 1,644 | 1,658 | 1,619 | 1,630 | 46,200 | 1,630 |
| 2005-08-17 | 1,646 | 1,646 | 1,524 | 1,524 | 37,300 | 1,524 |
| 2005-08-16 | 1,627 | 1,647 | 1,615 | 1,647 | 27,100 | 1,647 |
| 2005-08-15 | 1,585 | 1,615 | 1,585 | 1,597 | 29,900 | 1,597 |
| 2005-08-12 | 1,571 | 1,598 | 1,570 | 1,583 | 26,100 | 1,583 |
| 2005-08-11 | 1,535 | 1,563 | 1,535 | 1,559 | 59,800 | 1,559 |
| 2005-08-10 | 1,510 | 1,540 | 1,509 | 1,535 | 37,400 | 1,535 |
| 2005-08-09 | 1,463 | 1,509 | 1,462 | 1,509 | 19,800 | 1,509 |
| 2005-08-08 | 1,410 | 1,443 | 1,351 | 1,443 | 22,400 | 1,443 |
| 2005-08-05 | 1,503 | 1,503 | 1,432 | 1,450 | 29,500 | 1,450 |
| 2005-08-04 | 1,520 | 1,530 | 1,505 | 1,505 | 15,100 | 1,505 |
| 2005-08-03 | 1,524 | 1,540 | 1,513 | 1,516 | 18,100 | 1,516 |
| 2005-08-02 | 1,513 | 1,547 | 1,510 | 1,523 | 16,900 | 1,523 |
| 2005-08-01 | 1,561 | 1,561 | 1,531 | 1,531 | 23,600 | 1,531 |
| 2005-07-29 | 1,545 | 1,591 | 1,532 | 1,532 | 23,300 | 1,532 |
| 2005-07-28 | 1,580 | 1,598 | 1,531 | 1,538 | 36,800 | 1,538 |
| 2005-07-27 | 1,561 | 1,622 | 1,558 | 1,579 | 27,800 | 1,579 |
| 2005-07-26 | 1,640 | 1,650 | 1,560 | 1,604 | 44,600 | 1,604 |
| 2005-07-25 | 1,531 | 1,661 | 1,498 | 1,629 | 86,600 | 1,629 |
| 2005-07-22 | 1,478 | 1,499 | 1,451 | 1,461 | 17,400 | 1,461 |
| 2005-07-21 | 1,519 | 1,540 | 1,473 | 1,474 | 14,000 | 1,474 |
| 2005-07-20 | 1,530 | 1,540 | 1,501 | 1,505 | 24,500 | 1,505 |
| 2005-07-19 | 1,530 | 1,540 | 1,524 | 1,530 | 14,400 | 1,530 |
| 2005-07-15 | 1,520 | 1,549 | 1,510 | 1,522 | 35,600 | 1,522 |
| 2005-07-14 | 1,509 | 1,520 | 1,509 | 1,509 | 24,700 | 1,509 |
| 2005-07-13 | 1,491 | 1,509 | 1,490 | 1,509 | 43,200 | 1,509 |
| 2005-07-12 | 1,488 | 1,513 | 1,488 | 1,490 | 39,400 | 1,490 |
| 2005-07-11 | 1,449 | 1,490 | 1,440 | 1,487 | 30,400 | 1,487 |
| 2005-07-08 | 1,408 | 1,475 | 1,408 | 1,426 | 39,100 | 1,426 |
| 2005-07-07 | 1,399 | 1,428 | 1,396 | 1,412 | 25,900 | 1,412 |
| 2005-07-06 | 1,395 | 1,435 | 1,395 | 1,396 | 23,800 | 1,396 |
| 2005-07-05 | 1,445 | 1,445 | 1,393 | 1,394 | 51,500 | 1,394 |
| 2005-07-04 | 1,435 | 1,456 | 1,413 | 1,445 | 11,600 | 1,445 |
| 2005-07-01 | 1,440 | 1,470 | 1,437 | 1,440 | 17,900 | 1,440 |
| 2005-06-30 | 1,443 | 1,450 | 1,419 | 1,440 | 28,100 | 1,440 |
| 2005-06-29 | 1,500 | 1,500 | 1,422 | 1,463 | 53,200 | 1,463 |
| 2005-06-28 | 1,500 | 1,500 | 1,465 | 1,500 | 20,100 | 1,500 |
| 2005-06-27 | 1,472 | 1,493 | 1,450 | 1,493 | 17,400 | 1,493 |
| 2005-06-24 | 1,471 | 1,475 | 1,440 | 1,472 | 19,000 | 1,472 |
| 2005-06-23 | 1,435 | 1,500 | 1,435 | 1,481 | 11,800 | 1,481 |
| 2005-06-22 | 1,450 | 1,513 | 1,437 | 1,503 | 37,100 | 1,503 |
| 2005-06-21 | 1,482 | 1,482 | 1,454 | 1,468 | 11,700 | 1,468 |
| 2005-06-20 | 1,470 | 1,509 | 1,461 | 1,482 | 57,800 | 1,482 |
| 2005-06-17 | 1,405 | 1,470 | 1,405 | 1,450 | 63,300 | 1,450 |
| 2005-06-16 | 1,390 | 1,405 | 1,389 | 1,390 | 46,100 | 1,390 |
| 2005-06-15 | 1,360 | 1,389 | 1,360 | 1,381 | 29,500 | 1,381 |
| 2005-06-14 | 1,345 | 1,377 | 1,345 | 1,356 | 45,700 | 1,356 |
| 2005-06-13 | 1,296 | 1,348 | 1,296 | 1,345 | 62,900 | 1,345 |
| 2005-06-10 | 1,288 | 1,307 | 1,287 | 1,296 | 59,100 | 1,296 |
| 2005-06-09 | 1,299 | 1,299 | 1,263 | 1,287 | 30,700 | 1,287 |
| 2005-06-08 | 1,275 | 1,287 | 1,266 | 1,275 | 20,700 | 1,275 |
| 2005-06-07 | 1,279 | 1,293 | 1,261 | 1,275 | 22,300 | 1,275 |
| 2005-06-06 | 1,288 | 1,288 | 1,255 | 1,279 | 34,600 | 1,279 |
| 2005-06-03 | 1,321 | 1,325 | 1,284 | 1,304 | 34,000 | 1,304 |
| 2005-06-02 | 1,345 | 1,356 | 1,321 | 1,321 | 24,100 | 1,321 |
| 2005-06-01 | 1,346 | 1,363 | 1,324 | 1,345 | 27,500 | 1,345 |
| 2005-05-31 | 1,310 | 1,350 | 1,310 | 1,346 | 22,300 | 1,346 |
| 2005-05-30 | 1,300 | 1,342 | 1,300 | 1,315 | 34,600 | 1,315 |
| 2005-05-27 | 1,286 | 1,311 | 1,286 | 1,300 | 6,900 | 1,300 |
| 2005-05-26 | 1,290 | 1,325 | 1,249 | 1,285 | 34,800 | 1,285 |
| 2005-05-25 | 1,320 | 1,335 | 1,310 | 1,310 | 21,600 | 1,310 |
| 2005-05-24 | 1,318 | 1,339 | 1,308 | 1,318 | 22,000 | 1,318 |
| 2005-05-23 | 1,307 | 1,320 | 1,302 | 1,318 | 15,700 | 1,318 |
| 2005-05-20 | 1,320 | 1,325 | 1,301 | 1,306 | 16,500 | 1,306 |
| 2005-05-19 | 1,329 | 1,338 | 1,318 | 1,319 | 31,200 | 1,319 |
| 2005-05-18 | 1,325 | 1,345 | 1,316 | 1,317 | 18,000 | 1,317 |
| 2005-05-17 | 1,361 | 1,365 | 1,325 | 1,325 | 21,800 | 1,325 |
| 2005-05-16 | 1,372 | 1,374 | 1,360 | 1,360 | 13,600 | 1,360 |
| 2005-05-13 | 1,399 | 1,399 | 1,370 | 1,372 | 29,800 | 1,372 |
| 2005-05-12 | 1,411 | 1,411 | 1,372 | 1,400 | 14,800 | 1,400 |
| 2005-05-11 | 1,383 | 1,411 | 1,379 | 1,411 | 8,100 | 1,411 |
| 2005-05-10 | 1,402 | 1,421 | 1,380 | 1,383 | 49,500 | 1,383 |
| 2005-05-09 | 1,380 | 1,400 | 1,380 | 1,400 | 23,300 | 1,400 |
| 2005-05-06 | 1,363 | 1,396 | 1,363 | 1,377 | 12,900 | 1,377 |
| 2005-05-02 | 1,386 | 1,387 | 1,351 | 1,361 | 28,100 | 1,361 |
| 2005-04-28 | 1,382 | 1,398 | 1,382 | 1,396 | 28,300 | 1,396 |
| 2005-04-27 | 1,370 | 1,382 | 1,370 | 1,382 | 7,700 | 1,382 |
| 2005-04-26 | 1,373 | 1,389 | 1,373 | 1,382 | 18,900 | 1,382 |
| 2005-04-25 | 1,350 | 1,384 | 1,350 | 1,373 | 12,000 | 1,373 |
| 2005-04-22 | 1,350 | 1,368 | 1,320 | 1,348 | 37,200 | 1,348 |
| 2005-04-21 | 1,341 | 1,385 | 1,324 | 1,338 | 32,100 | 1,338 |
| 2005-04-20 | 1,370 | 1,395 | 1,340 | 1,383 | 25,400 | 1,383 |
| 2005-04-19 | 1,342 | 1,381 | 1,341 | 1,370 | 28,500 | 1,370 |
| 2005-04-18 | 1,401 | 1,410 | 1,287 | 1,302 | 56,400 | 1,302 |
| 2005-04-15 | 1,409 | 1,426 | 1,386 | 1,401 | 32,100 | 1,401 |
| 2005-04-14 | 1,432 | 1,438 | 1,406 | 1,429 | 26,800 | 1,429 |
| 2005-04-13 | 1,425 | 1,450 | 1,422 | 1,450 | 17,500 | 1,450 |
| 2005-04-12 | 1,498 | 1,518 | 1,457 | 1,457 | 29,900 | 1,457 |
| 2005-04-11 | 1,498 | 1,538 | 1,478 | 1,497 | 27,800 | 1,497 |
| 2005-04-08 | 1,491 | 1,503 | 1,478 | 1,478 | 22,600 | 1,478 |
| 2005-04-07 | 1,500 | 1,510 | 1,450 | 1,495 | 25,500 | 1,495 |
| 2005-04-06 | 1,476 | 1,500 | 1,475 | 1,499 | 28,300 | 1,499 |
| 2005-04-05 | 1,460 | 1,480 | 1,448 | 1,477 | 17,700 | 1,477 |
| 2005-04-04 | 1,456 | 1,460 | 1,433 | 1,460 | 10,100 | 1,460 |
| 2005-04-01 | 1,462 | 1,462 | 1,416 | 1,456 | 11,000 | 1,456 |
| 2005-03-31 | 1,410 | 1,467 | 1,410 | 1,467 | 33,500 | 1,467 |
| 2005-03-30 | 1,432 | 1,465 | 1,403 | 1,465 | 15,100 | 1,465 |
| 2005-03-29 | 1,474 | 1,474 | 1,411 | 1,432 | 20,300 | 1,432 |
| 2005-03-28 | 1,440 | 1,480 | 1,440 | 1,441 | 19,300 | 1,441 |
| 2005-03-25 | 1,410 | 1,441 | 1,410 | 1,440 | 14,400 | 1,440 |
| 2005-03-24 | 1,409 | 1,417 | 1,392 | 1,403 | 24,500 | 1,403 |
| 2005-03-23 | 1,446 | 1,446 | 1,378 | 1,406 | 27,300 | 1,406 |
| 2005-03-22 | 1,467 | 1,467 | 1,437 | 1,447 | 20,100 | 1,447 |
| 2005-03-18 | 1,442 | 1,458 | 1,436 | 1,447 | 7,100 | 1,447 |
| 2005-03-17 | 1,477 | 1,477 | 1,442 | 1,442 | 17,400 | 1,442 |
| 2005-03-16 | 1,466 | 1,490 | 1,448 | 1,477 | 16,900 | 1,477 |
| 2005-03-15 | 1,466 | 1,487 | 1,459 | 1,466 | 32,600 | 1,466 |
| 2005-03-14 | 1,476 | 1,495 | 1,446 | 1,446 | 37,800 | 1,446 |
| 2005-03-11 | 1,455 | 1,478 | 1,434 | 1,476 | 98,300 | 1,476 |
| 2005-03-10 | 1,432 | 1,460 | 1,432 | 1,432 | 27,600 | 1,432 |
| 2005-03-09 | 1,427 | 1,438 | 1,426 | 1,432 | 10,800 | 1,432 |
| 2005-03-08 | 1,435 | 1,435 | 1,400 | 1,426 | 9,900 | 1,426 |
| 2005-03-07 | 1,428 | 1,438 | 1,411 | 1,435 | 14,400 | 1,435 |
| 2005-03-04 | 1,402 | 1,417 | 1,400 | 1,405 | 14,400 | 1,405 |
| 2005-03-03 | 1,408 | 1,417 | 1,402 | 1,402 | 10,100 | 1,402 |
| 2005-03-02 | 1,415 | 1,415 | 1,386 | 1,408 | 13,000 | 1,408 |
| 2005-03-01 | 1,394 | 1,430 | 1,379 | 1,429 | 21,700 | 1,429 |
| 2005-02-28 | 1,362 | 1,404 | 1,360 | 1,375 | 25,400 | 1,375 |
| 2005-02-25 | 1,400 | 1,400 | 1,368 | 1,368 | 11,200 | 1,368 |
| 2005-02-24 | 1,365 | 1,380 | 1,360 | 1,369 | 9,100 | 1,369 |
| 2005-02-23 | 1,370 | 1,372 | 1,350 | 1,363 | 14,100 | 1,363 |
| 2005-02-22 | 1,407 | 1,407 | 1,361 | 1,385 | 37,500 | 1,385 |
| 2005-02-21 | 1,430 | 1,430 | 1,407 | 1,407 | 13,500 | 1,407 |
| 2005-02-18 | 1,440 | 1,450 | 1,435 | 1,448 | 12,000 | 1,448 |
| 2005-02-17 | 1,438 | 1,459 | 1,423 | 1,447 | 14,800 | 1,447 |
| 2005-02-16 | 1,450 | 1,459 | 1,419 | 1,419 | 32,100 | 1,419 |
| 2005-02-15 | 1,440 | 1,452 | 1,439 | 1,450 | 13,300 | 1,450 |
| 2005-02-14 | 1,449 | 1,460 | 1,439 | 1,439 | 32,600 | 1,439 |
| 2005-02-10 | 1,450 | 1,450 | 1,430 | 1,439 | 17,300 | 1,439 |
| 2005-02-09 | 1,460 | 1,460 | 1,430 | 1,430 | 9,700 | 1,430 |
| 2005-02-08 | 1,447 | 1,460 | 1,420 | 1,420 | 17,200 | 1,420 |
| 2005-02-07 | 1,450 | 1,450 | 1,413 | 1,447 | 20,700 | 1,447 |
| 2005-02-04 | 1,448 | 1,449 | 1,410 | 1,413 | 15,700 | 1,413 |
| 2005-02-03 | 1,401 | 1,438 | 1,401 | 1,414 | 12,500 | 1,414 |
| 2005-02-02 | 1,410 | 1,420 | 1,391 | 1,420 | 18,500 | 1,420 |
| 2005-02-01 | 1,377 | 1,394 | 1,366 | 1,390 | 11,100 | 1,390 |
| 2005-01-31 | 1,357 | 1,407 | 1,357 | 1,375 | 18,200 | 1,375 |
| 2005-01-28 | 1,387 | 1,399 | 1,354 | 1,377 | 18,900 | 1,377 |
| 2005-01-27 | 1,385 | 1,404 | 1,385 | 1,386 | 7,200 | 1,386 |
| 2005-01-26 | 1,391 | 1,391 | 1,381 | 1,384 | 4,300 | 1,384 |
| 2005-01-25 | 1,376 | 1,398 | 1,362 | 1,392 | 12,400 | 1,392 |
| 2005-01-24 | 1,370 | 1,387 | 1,368 | 1,376 | 11,200 | 1,376 |
| 2005-01-21 | 1,390 | 1,399 | 1,375 | 1,375 | 16,700 | 1,375 |
| 2005-01-20 | 1,372 | 1,391 | 1,372 | 1,390 | 33,800 | 1,390 |
| 2005-01-19 | 1,429 | 1,446 | 1,402 | 1,420 | 14,800 | 1,420 |
| 2005-01-18 | 1,422 | 1,431 | 1,407 | 1,410 | 14,000 | 1,410 |
| 2005-01-17 | 1,424 | 1,447 | 1,402 | 1,442 | 16,400 | 1,442 |
| 2005-01-14 | 1,432 | 1,447 | 1,391 | 1,423 | 27,300 | 1,423 |
| 2005-01-13 | 1,460 | 1,460 | 1,412 | 1,412 | 24,800 | 1,412 |
| 2005-01-12 | 1,464 | 1,470 | 1,460 | 1,460 | 17,100 | 1,460 |
| 2005-01-11 | 1,450 | 1,465 | 1,426 | 1,460 | 15,200 | 1,460 |
| 2005-01-07 | 1,418 | 1,434 | 1,351 | 1,422 | 21,200 | 1,422 |
| 2005-01-06 | 1,425 | 1,469 | 1,417 | 1,417 | 24,200 | 1,417 |
| 2005-01-05 | 1,431 | 1,451 | 1,418 | 1,425 | 10,400 | 1,425 |
| 2005-01-04 | 1,429 | 1,471 | 1,424 | 1,471 | 4,000 | 1,471 |
分割・併合履歴 ： [1989-10-26]1株→1.5株 [1985-02-25]1株→1.15株 [1984-02-25]1株→1.2株