8200 (株)リンガーハット 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 | 1,427 | 1,428 | 1,410 | 1,410 | 14,700 | 1,410 |
| 2005-12-29 | 1,410 | 1,439 | 1,410 | 1,425 | 19,900 | 1,425 |
| 2005-12-28 | 1,400 | 1,410 | 1,394 | 1,409 | 15,900 | 1,409 |
| 2005-12-27 | 1,393 | 1,400 | 1,390 | 1,393 | 17,400 | 1,393 |
| 2005-12-26 | 1,400 | 1,400 | 1,392 | 1,393 | 14,700 | 1,393 |
| 2005-12-22 | 1,394 | 1,400 | 1,386 | 1,392 | 21,500 | 1,392 |
| 2005-12-21 | 1,366 | 1,384 | 1,366 | 1,384 | 17,900 | 1,384 |
| 2005-12-20 | 1,370 | 1,380 | 1,364 | 1,375 | 13,300 | 1,375 |
| 2005-12-19 | 1,355 | 1,364 | 1,351 | 1,358 | 11,300 | 1,358 |
| 2005-12-16 | 1,360 | 1,370 | 1,351 | 1,353 | 19,000 | 1,353 |
| 2005-12-15 | 1,360 | 1,375 | 1,360 | 1,361 | 10,700 | 1,361 |
| 2005-12-14 | 1,385 | 1,388 | 1,360 | 1,361 | 33,700 | 1,361 |
| 2005-12-13 | 1,404 | 1,404 | 1,388 | 1,388 | 17,500 | 1,388 |
| 2005-12-12 | 1,393 | 1,430 | 1,361 | 1,400 | 58,000 | 1,400 |
| 2005-12-09 | 1,335 | 1,355 | 1,333 | 1,354 | 56,500 | 1,354 |
| 2005-12-08 | 1,335 | 1,339 | 1,329 | 1,335 | 25,800 | 1,335 |
| 2005-12-07 | 1,332 | 1,344 | 1,332 | 1,333 | 22,300 | 1,333 |
| 2005-12-06 | 1,336 | 1,340 | 1,333 | 1,333 | 16,700 | 1,333 |
| 2005-12-05 | 1,346 | 1,346 | 1,330 | 1,340 | 21,800 | 1,340 |
| 2005-12-02 | 1,329 | 1,342 | 1,325 | 1,334 | 28,900 | 1,334 |
| 2005-12-01 | 1,324 | 1,330 | 1,319 | 1,330 | 19,700 | 1,330 |
| 2005-11-30 | 1,318 | 1,324 | 1,318 | 1,318 | 8,300 | 1,318 |
| 2005-11-29 | 1,315 | 1,325 | 1,315 | 1,323 | 15,100 | 1,323 |
| 2005-11-28 | 1,319 | 1,325 | 1,316 | 1,318 | 15,300 | 1,318 |
| 2005-11-25 | 1,309 | 1,320 | 1,309 | 1,319 | 14,400 | 1,319 |
| 2005-11-24 | 1,320 | 1,320 | 1,309 | 1,311 | 26,100 | 1,311 |
| 2005-11-22 | 1,315 | 1,319 | 1,314 | 1,317 | 17,900 | 1,317 |
| 2005-11-21 | 1,315 | 1,316 | 1,310 | 1,310 | 14,800 | 1,310 |
| 2005-11-18 | 1,312 | 1,319 | 1,309 | 1,313 | 33,800 | 1,313 |
| 2005-11-17 | 1,310 | 1,312 | 1,307 | 1,310 | 17,400 | 1,310 |
| 2005-11-16 | 1,311 | 1,314 | 1,305 | 1,309 | 16,500 | 1,309 |
| 2005-11-15 | 1,314 | 1,314 | 1,307 | 1,307 | 29,300 | 1,307 |
| 2005-11-14 | 1,315 | 1,315 | 1,306 | 1,310 | 15,300 | 1,310 |
| 2005-11-11 | 1,315 | 1,315 | 1,308 | 1,310 | 22,700 | 1,310 |
| 2005-11-10 | 1,307 | 1,314 | 1,302 | 1,314 | 28,900 | 1,314 |
| 2005-11-09 | 1,310 | 1,310 | 1,300 | 1,307 | 14,900 | 1,307 |
| 2005-11-08 | 1,309 | 1,314 | 1,305 | 1,306 | 10,400 | 1,306 |
| 2005-11-07 | 1,292 | 1,314 | 1,291 | 1,308 | 23,600 | 1,308 |
| 2005-11-04 | 1,303 | 1,303 | 1,293 | 1,294 | 13,000 | 1,294 |
| 2005-11-02 | 1,301 | 1,305 | 1,292 | 1,292 | 15,800 | 1,292 |
| 2005-11-01 | 1,303 | 1,308 | 1,300 | 1,301 | 5,400 | 1,301 |
| 2005-10-31 | 1,294 | 1,316 | 1,294 | 1,303 | 15,600 | 1,303 |
| 2005-10-28 | 1,317 | 1,317 | 1,292 | 1,302 | 16,800 | 1,302 |
| 2005-10-27 | 1,295 | 1,320 | 1,295 | 1,318 | 33,400 | 1,318 |
| 2005-10-26 | 1,299 | 1,310 | 1,295 | 1,310 | 23,300 | 1,310 |
| 2005-10-25 | 1,294 | 1,303 | 1,291 | 1,296 | 21,400 | 1,296 |
| 2005-10-24 | 1,301 | 1,301 | 1,293 | 1,295 | 15,800 | 1,295 |
| 2005-10-21 | 1,300 | 1,302 | 1,290 | 1,302 | 30,000 | 1,302 |
| 2005-10-20 | 1,295 | 1,303 | 1,295 | 1,303 | 20,200 | 1,303 |
| 2005-10-19 | 1,303 | 1,303 | 1,291 | 1,297 | 37,100 | 1,297 |
| 2005-10-18 | 1,300 | 1,308 | 1,290 | 1,290 | 45,900 | 1,290 |
| 2005-10-17 | 1,280 | 1,300 | 1,275 | 1,300 | 64,200 | 1,300 |
| 2005-10-14 | 1,258 | 1,293 | 1,255 | 1,261 | 96,900 | 1,261 |
| 2005-10-13 | 1,232 | 1,239 | 1,232 | 1,239 | 27,800 | 1,239 |
| 2005-10-12 | 1,249 | 1,255 | 1,238 | 1,247 | 34,000 | 1,247 |
| 2005-10-11 | 1,231 | 1,248 | 1,231 | 1,248 | 18,900 | 1,248 |
| 2005-10-07 | 1,240 | 1,241 | 1,231 | 1,231 | 14,500 | 1,231 |
| 2005-10-06 | 1,245 | 1,246 | 1,235 | 1,235 | 19,000 | 1,235 |
| 2005-10-05 | 1,232 | 1,244 | 1,230 | 1,244 | 21,000 | 1,244 |
| 2005-10-04 | 1,224 | 1,239 | 1,224 | 1,237 | 21,000 | 1,237 |
| 2005-10-03 | 1,225 | 1,240 | 1,222 | 1,230 | 22,800 | 1,230 |
| 2005-09-30 | 1,237 | 1,240 | 1,224 | 1,224 | 38,200 | 1,224 |
| 2005-09-29 | 1,236 | 1,244 | 1,235 | 1,236 | 25,400 | 1,236 |
| 2005-09-28 | 1,245 | 1,245 | 1,235 | 1,240 | 15,600 | 1,240 |
| 2005-09-27 | 1,250 | 1,251 | 1,239 | 1,239 | 13,900 | 1,239 |
| 2005-09-26 | 1,245 | 1,251 | 1,238 | 1,245 | 33,800 | 1,245 |
| 2005-09-22 | 1,260 | 1,260 | 1,246 | 1,246 | 21,500 | 1,246 |
| 2005-09-21 | 1,250 | 1,256 | 1,245 | 1,254 | 21,300 | 1,254 |
| 2005-09-20 | 1,235 | 1,249 | 1,235 | 1,241 | 24,200 | 1,241 |
| 2005-09-16 | 1,238 | 1,243 | 1,235 | 1,238 | 32,100 | 1,238 |
| 2005-09-15 | 1,231 | 1,237 | 1,230 | 1,234 | 26,800 | 1,234 |
| 2005-09-14 | 1,230 | 1,237 | 1,226 | 1,232 | 35,200 | 1,232 |
| 2005-09-13 | 1,250 | 1,250 | 1,231 | 1,234 | 44,700 | 1,234 |
| 2005-09-12 | 1,259 | 1,259 | 1,249 | 1,249 | 26,900 | 1,249 |
| 2005-09-09 | 1,231 | 1,244 | 1,227 | 1,239 | 65,400 | 1,239 |
| 2005-09-08 | 1,231 | 1,231 | 1,221 | 1,223 | 43,600 | 1,223 |
| 2005-09-07 | 1,250 | 1,250 | 1,225 | 1,235 | 57,000 | 1,235 |
| 2005-09-06 | 1,269 | 1,269 | 1,262 | 1,262 | 13,700 | 1,262 |
| 2005-09-05 | 1,270 | 1,270 | 1,265 | 1,265 | 15,900 | 1,265 |
| 2005-09-02 | 1,264 | 1,269 | 1,264 | 1,268 | 16,000 | 1,268 |
| 2005-09-01 | 1,269 | 1,269 | 1,262 | 1,262 | 24,600 | 1,262 |
| 2005-08-31 | 1,259 | 1,269 | 1,253 | 1,260 | 19,500 | 1,260 |
| 2005-08-30 | 1,270 | 1,274 | 1,260 | 1,260 | 31,500 | 1,260 |
| 2005-08-29 | 1,295 | 1,295 | 1,271 | 1,272 | 50,300 | 1,272 |
| 2005-08-26 | 1,296 | 1,298 | 1,282 | 1,287 | 163,300 | 1,287 |
| 2005-08-25 | 1,316 | 1,317 | 1,311 | 1,311 | 251,100 | 1,311 |
| 2005-08-24 | 1,323 | 1,325 | 1,317 | 1,319 | 87,700 | 1,319 |
| 2005-08-23 | 1,318 | 1,324 | 1,318 | 1,321 | 54,400 | 1,321 |
| 2005-08-22 | 1,316 | 1,318 | 1,314 | 1,317 | 35,100 | 1,317 |
| 2005-08-19 | 1,316 | 1,319 | 1,313 | 1,313 | 31,100 | 1,313 |
| 2005-08-18 | 1,314 | 1,318 | 1,310 | 1,316 | 37,700 | 1,316 |
| 2005-08-17 | 1,305 | 1,310 | 1,300 | 1,307 | 36,900 | 1,307 |
| 2005-08-16 | 1,293 | 1,303 | 1,290 | 1,303 | 35,500 | 1,303 |
| 2005-08-15 | 1,288 | 1,292 | 1,287 | 1,289 | 13,400 | 1,289 |
| 2005-08-12 | 1,294 | 1,294 | 1,288 | 1,290 | 17,800 | 1,290 |
| 2005-08-11 | 1,292 | 1,294 | 1,285 | 1,290 | 13,300 | 1,290 |
| 2005-08-10 | 1,280 | 1,293 | 1,276 | 1,284 | 24,600 | 1,284 |
| 2005-08-09 | 1,254 | 1,278 | 1,254 | 1,269 | 14,400 | 1,269 |
| 2005-08-08 | 1,250 | 1,255 | 1,240 | 1,252 | 17,000 | 1,252 |
| 2005-08-05 | 1,268 | 1,270 | 1,250 | 1,252 | 21,400 | 1,252 |
| 2005-08-04 | 1,284 | 1,287 | 1,268 | 1,271 | 22,500 | 1,271 |
| 2005-08-03 | 1,290 | 1,291 | 1,285 | 1,286 | 14,300 | 1,286 |
| 2005-08-02 | 1,291 | 1,293 | 1,285 | 1,287 | 15,900 | 1,287 |
| 2005-08-01 | 1,285 | 1,295 | 1,285 | 1,291 | 17,900 | 1,291 |
| 2005-07-29 | 1,290 | 1,290 | 1,283 | 1,283 | 17,700 | 1,283 |
| 2005-07-28 | 1,281 | 1,288 | 1,281 | 1,287 | 17,900 | 1,287 |
| 2005-07-27 | 1,266 | 1,279 | 1,266 | 1,279 | 27,900 | 1,279 |
| 2005-07-26 | 1,261 | 1,264 | 1,256 | 1,260 | 13,900 | 1,260 |
| 2005-07-25 | 1,259 | 1,265 | 1,255 | 1,256 | 20,500 | 1,256 |
| 2005-07-22 | 1,254 | 1,256 | 1,251 | 1,253 | 20,700 | 1,253 |
| 2005-07-21 | 1,246 | 1,254 | 1,244 | 1,249 | 24,200 | 1,249 |
| 2005-07-20 | 1,239 | 1,246 | 1,237 | 1,242 | 15,500 | 1,242 |
| 2005-07-19 | 1,234 | 1,239 | 1,234 | 1,235 | 10,900 | 1,235 |
| 2005-07-15 | 1,235 | 1,237 | 1,231 | 1,234 | 17,200 | 1,234 |
| 2005-07-14 | 1,230 | 1,234 | 1,228 | 1,230 | 16,800 | 1,230 |
| 2005-07-13 | 1,228 | 1,230 | 1,228 | 1,230 | 10,600 | 1,230 |
| 2005-07-12 | 1,229 | 1,230 | 1,227 | 1,228 | 12,500 | 1,228 |
| 2005-07-11 | 1,227 | 1,229 | 1,225 | 1,229 | 13,000 | 1,229 |
| 2005-07-08 | 1,218 | 1,228 | 1,218 | 1,224 | 24,900 | 1,224 |
| 2005-07-07 | 1,217 | 1,228 | 1,216 | 1,218 | 17,200 | 1,218 |
| 2005-07-06 | 1,225 | 1,228 | 1,208 | 1,216 | 42,800 | 1,216 |
| 2005-07-05 | 1,228 | 1,229 | 1,224 | 1,224 | 14,100 | 1,224 |
| 2005-07-04 | 1,227 | 1,228 | 1,224 | 1,227 | 7,900 | 1,227 |
| 2005-07-01 | 1,219 | 1,225 | 1,218 | 1,221 | 12,800 | 1,221 |
| 2005-06-30 | 1,219 | 1,220 | 1,212 | 1,212 | 9,900 | 1,212 |
| 2005-06-29 | 1,221 | 1,221 | 1,210 | 1,212 | 12,500 | 1,212 |
| 2005-06-28 | 1,214 | 1,220 | 1,210 | 1,220 | 6,100 | 1,220 |
| 2005-06-27 | 1,213 | 1,213 | 1,204 | 1,210 | 7,200 | 1,210 |
| 2005-06-24 | 1,203 | 1,210 | 1,200 | 1,210 | 11,600 | 1,210 |
| 2005-06-23 | 1,204 | 1,207 | 1,202 | 1,203 | 9,500 | 1,203 |
| 2005-06-22 | 1,210 | 1,210 | 1,200 | 1,203 | 73,500 | 1,203 |
| 2005-06-21 | 1,223 | 1,228 | 1,222 | 1,224 | 15,300 | 1,224 |
| 2005-06-20 | 1,219 | 1,225 | 1,211 | 1,221 | 18,400 | 1,221 |
| 2005-06-17 | 1,199 | 1,214 | 1,199 | 1,210 | 17,800 | 1,210 |
| 2005-06-16 | 1,203 | 1,207 | 1,196 | 1,199 | 34,700 | 1,199 |
| 2005-06-15 | 1,205 | 1,208 | 1,201 | 1,203 | 5,600 | 1,203 |
| 2005-06-14 | 1,202 | 1,205 | 1,200 | 1,201 | 13,600 | 1,201 |
| 2005-06-13 | 1,211 | 1,215 | 1,205 | 1,205 | 13,400 | 1,205 |
| 2005-06-10 | 1,207 | 1,215 | 1,206 | 1,212 | 27,000 | 1,212 |
| 2005-06-09 | 1,210 | 1,210 | 1,205 | 1,206 | 8,600 | 1,206 |
| 2005-06-08 | 1,203 | 1,210 | 1,203 | 1,207 | 5,100 | 1,207 |
| 2005-06-07 | 1,207 | 1,211 | 1,205 | 1,210 | 8,100 | 1,210 |
| 2005-06-06 | 1,203 | 1,209 | 1,202 | 1,209 | 5,200 | 1,209 |
| 2005-06-03 | 1,209 | 1,209 | 1,203 | 1,204 | 1,300 | 1,204 |
| 2005-06-02 | 1,200 | 1,211 | 1,200 | 1,207 | 5,500 | 1,207 |
| 2005-06-01 | 1,201 | 1,213 | 1,201 | 1,211 | 11,800 | 1,211 |
| 2005-05-31 | 1,201 | 1,206 | 1,195 | 1,206 | 13,300 | 1,206 |
| 2005-05-30 | 1,197 | 1,201 | 1,195 | 1,201 | 14,300 | 1,201 |
| 2005-05-27 | 1,195 | 1,195 | 1,185 | 1,192 | 4,000 | 1,192 |
| 2005-05-26 | 1,185 | 1,194 | 1,185 | 1,192 | 4,400 | 1,192 |
| 2005-05-25 | 1,193 | 1,194 | 1,186 | 1,188 | 9,000 | 1,188 |
| 2005-05-24 | 1,198 | 1,198 | 1,189 | 1,189 | 8,400 | 1,189 |
| 2005-05-23 | 1,190 | 1,200 | 1,189 | 1,190 | 8,900 | 1,190 |
| 2005-05-20 | 1,196 | 1,197 | 1,190 | 1,191 | 13,300 | 1,191 |
| 2005-05-19 | 1,192 | 1,196 | 1,190 | 1,191 | 20,000 | 1,191 |
| 2005-05-18 | 1,197 | 1,199 | 1,191 | 1,191 | 10,600 | 1,191 |
| 2005-05-17 | 1,200 | 1,200 | 1,196 | 1,196 | 14,000 | 1,196 |
| 2005-05-16 | 1,193 | 1,199 | 1,192 | 1,197 | 10,100 | 1,197 |
| 2005-05-13 | 1,198 | 1,198 | 1,191 | 1,196 | 7,900 | 1,196 |
| 2005-05-12 | 1,199 | 1,202 | 1,197 | 1,197 | 4,200 | 1,197 |
| 2005-05-11 | 1,199 | 1,200 | 1,195 | 1,195 | 7,100 | 1,195 |
| 2005-05-10 | 1,200 | 1,204 | 1,196 | 1,198 | 17,300 | 1,198 |
| 2005-05-09 | 1,197 | 1,197 | 1,191 | 1,197 | 12,700 | 1,197 |
| 2005-05-06 | 1,193 | 1,199 | 1,192 | 1,196 | 5,400 | 1,196 |
| 2005-05-02 | 1,197 | 1,199 | 1,187 | 1,193 | 11,000 | 1,193 |
| 2005-04-28 | 1,185 | 1,190 | 1,183 | 1,184 | 11,500 | 1,184 |
| 2005-04-27 | 1,190 | 1,191 | 1,186 | 1,190 | 6,600 | 1,190 |
| 2005-04-26 | 1,183 | 1,191 | 1,183 | 1,191 | 6,500 | 1,191 |
| 2005-04-25 | 1,186 | 1,192 | 1,183 | 1,183 | 4,900 | 1,183 |
| 2005-04-22 | 1,184 | 1,187 | 1,177 | 1,186 | 6,200 | 1,186 |
| 2005-04-21 | 1,181 | 1,185 | 1,171 | 1,173 | 14,800 | 1,173 |
| 2005-04-20 | 1,188 | 1,190 | 1,182 | 1,182 | 8,200 | 1,182 |
| 2005-04-19 | 1,166 | 1,189 | 1,166 | 1,182 | 13,000 | 1,182 |
| 2005-04-18 | 1,181 | 1,183 | 1,154 | 1,163 | 35,400 | 1,163 |
| 2005-04-15 | 1,194 | 1,198 | 1,182 | 1,185 | 17,800 | 1,185 |
| 2005-04-14 | 1,185 | 1,197 | 1,183 | 1,197 | 17,200 | 1,197 |
| 2005-04-13 | 1,185 | 1,189 | 1,180 | 1,181 | 20,400 | 1,181 |
| 2005-04-12 | 1,195 | 1,195 | 1,185 | 1,185 | 15,500 | 1,185 |
| 2005-04-11 | 1,195 | 1,196 | 1,192 | 1,194 | 7,100 | 1,194 |
| 2005-04-08 | 1,200 | 1,200 | 1,194 | 1,194 | 9,200 | 1,194 |
| 2005-04-07 | 1,195 | 1,200 | 1,191 | 1,197 | 6,200 | 1,197 |
| 2005-04-06 | 1,198 | 1,199 | 1,193 | 1,199 | 7,200 | 1,199 |
| 2005-04-05 | 1,197 | 1,197 | 1,190 | 1,197 | 5,700 | 1,197 |
| 2005-04-04 | 1,199 | 1,200 | 1,190 | 1,197 | 15,300 | 1,197 |
| 2005-04-01 | 1,194 | 1,199 | 1,191 | 1,199 | 7,100 | 1,199 |
| 2005-03-31 | 1,189 | 1,199 | 1,182 | 1,199 | 13,500 | 1,199 |
| 2005-03-30 | 1,180 | 1,189 | 1,178 | 1,189 | 10,200 | 1,189 |
| 2005-03-29 | 1,190 | 1,195 | 1,178 | 1,180 | 12,500 | 1,180 |
| 2005-03-28 | 1,180 | 1,190 | 1,180 | 1,187 | 6,200 | 1,187 |
| 2005-03-25 | 1,190 | 1,194 | 1,185 | 1,194 | 6,700 | 1,194 |
| 2005-03-24 | 1,194 | 1,195 | 1,185 | 1,185 | 11,200 | 1,185 |
| 2005-03-23 | 1,199 | 1,199 | 1,192 | 1,195 | 16,500 | 1,195 |
| 2005-03-22 | 1,190 | 1,200 | 1,190 | 1,193 | 17,500 | 1,193 |
| 2005-03-18 | 1,185 | 1,196 | 1,185 | 1,195 | 11,100 | 1,195 |
| 2005-03-17 | 1,196 | 1,198 | 1,187 | 1,187 | 21,900 | 1,187 |
| 2005-03-16 | 1,190 | 1,193 | 1,182 | 1,186 | 8,700 | 1,186 |
| 2005-03-15 | 1,190 | 1,195 | 1,185 | 1,185 | 12,900 | 1,185 |
| 2005-03-14 | 1,195 | 1,195 | 1,190 | 1,190 | 7,900 | 1,190 |
| 2005-03-11 | 1,195 | 1,196 | 1,191 | 1,192 | 37,300 | 1,192 |
| 2005-03-10 | 1,177 | 1,195 | 1,177 | 1,185 | 13,400 | 1,185 |
| 2005-03-09 | 1,188 | 1,190 | 1,176 | 1,176 | 15,800 | 1,176 |
| 2005-03-08 | 1,190 | 1,194 | 1,189 | 1,189 | 10,400 | 1,189 |
| 2005-03-07 | 1,197 | 1,197 | 1,190 | 1,195 | 13,300 | 1,195 |
| 2005-03-04 | 1,192 | 1,197 | 1,191 | 1,195 | 8,700 | 1,195 |
| 2005-03-03 | 1,200 | 1,200 | 1,191 | 1,196 | 8,000 | 1,196 |
| 2005-03-02 | 1,184 | 1,200 | 1,184 | 1,199 | 35,700 | 1,199 |
| 2005-03-01 | 1,191 | 1,197 | 1,191 | 1,192 | 19,700 | 1,192 |
| 2005-02-28 | 1,197 | 1,197 | 1,191 | 1,192 | 17,000 | 1,192 |
| 2005-02-25 | 1,200 | 1,200 | 1,192 | 1,192 | 23,900 | 1,192 |
| 2005-02-24 | 1,194 | 1,203 | 1,194 | 1,201 | 36,000 | 1,201 |
| 2005-02-23 | 1,190 | 1,198 | 1,186 | 1,194 | 118,900 | 1,194 |
| 2005-02-22 | 1,215 | 1,218 | 1,210 | 1,210 | 203,600 | 1,210 |
| 2005-02-21 | 1,225 | 1,225 | 1,218 | 1,218 | 77,300 | 1,218 |
| 2005-02-18 | 1,229 | 1,230 | 1,225 | 1,226 | 43,000 | 1,226 |
| 2005-02-17 | 1,229 | 1,230 | 1,227 | 1,229 | 29,400 | 1,229 |
| 2005-02-16 | 1,226 | 1,230 | 1,226 | 1,227 | 29,400 | 1,227 |
| 2005-02-15 | 1,229 | 1,230 | 1,226 | 1,226 | 19,000 | 1,226 |
| 2005-02-14 | 1,228 | 1,230 | 1,222 | 1,226 | 18,300 | 1,226 |
| 2005-02-10 | 1,220 | 1,225 | 1,220 | 1,222 | 18,200 | 1,222 |
| 2005-02-09 | 1,223 | 1,224 | 1,216 | 1,224 | 18,400 | 1,224 |
| 2005-02-08 | 1,220 | 1,222 | 1,213 | 1,222 | 22,100 | 1,222 |
| 2005-02-07 | 1,208 | 1,220 | 1,205 | 1,217 | 25,300 | 1,217 |
| 2005-02-04 | 1,200 | 1,204 | 1,200 | 1,200 | 18,200 | 1,200 |
| 2005-02-03 | 1,199 | 1,202 | 1,196 | 1,202 | 15,700 | 1,202 |
| 2005-02-02 | 1,198 | 1,200 | 1,193 | 1,200 | 12,100 | 1,200 |
| 2005-02-01 | 1,194 | 1,197 | 1,187 | 1,197 | 13,000 | 1,197 |
| 2005-01-31 | 1,189 | 1,195 | 1,183 | 1,187 | 21,700 | 1,187 |
| 2005-01-28 | 1,195 | 1,195 | 1,187 | 1,188 | 15,100 | 1,188 |
| 2005-01-27 | 1,195 | 1,199 | 1,190 | 1,190 | 17,800 | 1,190 |
| 2005-01-26 | 1,192 | 1,195 | 1,190 | 1,190 | 15,100 | 1,190 |
| 2005-01-25 | 1,194 | 1,194 | 1,189 | 1,191 | 11,100 | 1,191 |
| 2005-01-24 | 1,193 | 1,200 | 1,190 | 1,190 | 18,800 | 1,190 |
| 2005-01-21 | 1,198 | 1,200 | 1,191 | 1,193 | 13,000 | 1,193 |
| 2005-01-20 | 1,200 | 1,210 | 1,196 | 1,199 | 54,400 | 1,199 |
| 2005-01-19 | 1,194 | 1,218 | 1,189 | 1,213 | 47,300 | 1,213 |
| 2005-01-18 | 1,185 | 1,191 | 1,183 | 1,186 | 13,700 | 1,186 |
| 2005-01-17 | 1,180 | 1,194 | 1,180 | 1,185 | 19,400 | 1,185 |
| 2005-01-14 | 1,183 | 1,183 | 1,173 | 1,178 | 22,900 | 1,178 |
| 2005-01-13 | 1,184 | 1,189 | 1,150 | 1,173 | 53,600 | 1,173 |
| 2005-01-12 | 1,185 | 1,185 | 1,182 | 1,183 | 15,300 | 1,183 |
| 2005-01-11 | 1,185 | 1,185 | 1,182 | 1,185 | 14,000 | 1,185 |
| 2005-01-07 | 1,181 | 1,184 | 1,180 | 1,183 | 8,600 | 1,183 |
| 2005-01-06 | 1,185 | 1,185 | 1,181 | 1,181 | 6,800 | 1,181 |
| 2005-01-05 | 1,171 | 1,182 | 1,171 | 1,175 | 7,900 | 1,175 |
| 2005-01-04 | 1,180 | 1,185 | 1,176 | 1,185 | 3,900 | 1,185 |
分割・併合履歴 ： [1997-08-26]1株→1.1株 [1997-02-25]1株→1.15株 [1989-02-22]1株→1.1株 [1988-02-25]1株→1.1株 [1986-02-25]1株→1.2株
