8214 (株)AOKIホールディングス 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 | 2,135 | 2,165 | 2,125 | 2,125 | 39,000 | 1,062.50 |
| 2005-12-29 | 2,180 | 2,190 | 2,110 | 2,150 | 57,800 | 1,075 |
| 2005-12-28 | 2,105 | 2,185 | 2,105 | 2,175 | 49,700 | 1,087.50 |
| 2005-12-27 | 2,125 | 2,185 | 2,085 | 2,140 | 106,000 | 1,070 |
| 2005-12-26 | 2,160 | 2,180 | 2,120 | 2,145 | 72,700 | 1,072.50 |
| 2005-12-22 | 2,110 | 2,125 | 2,055 | 2,090 | 69,300 | 1,045 |
| 2005-12-21 | 2,065 | 2,090 | 2,055 | 2,085 | 67,300 | 1,042.50 |
| 2005-12-20 | 2,150 | 2,150 | 2,055 | 2,090 | 68,600 | 1,045 |
| 2005-12-19 | 2,050 | 2,090 | 2,045 | 2,090 | 54,300 | 1,045 |
| 2005-12-16 | 2,095 | 2,135 | 2,055 | 2,085 | 68,800 | 1,042.50 |
| 2005-12-15 | 2,120 | 2,125 | 2,095 | 2,115 | 47,700 | 1,057.50 |
| 2005-12-14 | 2,155 | 2,155 | 2,115 | 2,120 | 83,000 | 1,060 |
| 2005-12-13 | 2,135 | 2,200 | 2,115 | 2,115 | 68,800 | 1,057.50 |
| 2005-12-12 | 2,140 | 2,205 | 2,125 | 2,130 | 140,200 | 1,065 |
| 2005-12-09 | 2,085 | 2,125 | 2,030 | 2,070 | 230,200 | 1,035 |
| 2005-12-08 | 2,170 | 2,170 | 2,095 | 2,125 | 138,900 | 1,062.50 |
| 2005-12-07 | 2,100 | 2,200 | 2,100 | 2,155 | 258,000 | 1,077.50 |
| 2005-12-06 | 2,005 | 2,060 | 1,993 | 2,030 | 83,500 | 1,015 |
| 2005-12-05 | 1,982 | 2,100 | 1,982 | 2,020 | 76,900 | 1,010 |
| 2005-12-02 | 2,000 | 2,070 | 1,976 | 2,000 | 101,700 | 1,000 |
| 2005-12-01 | 1,959 | 1,986 | 1,954 | 1,983 | 44,300 | 991.50 |
| 2005-11-30 | 1,918 | 1,970 | 1,917 | 1,970 | 141,300 | 985 |
| 2005-11-29 | 1,869 | 1,935 | 1,869 | 1,916 | 100,100 | 958 |
| 2005-11-28 | 1,870 | 1,886 | 1,860 | 1,870 | 69,300 | 935 |
| 2005-11-25 | 1,850 | 1,856 | 1,837 | 1,848 | 30,300 | 924 |
| 2005-11-24 | 1,897 | 1,897 | 1,858 | 1,859 | 113,100 | 929.50 |
| 2005-11-22 | 1,871 | 1,892 | 1,835 | 1,890 | 130,600 | 945 |
| 2005-11-21 | 1,878 | 1,887 | 1,840 | 1,840 | 81,400 | 920 |
| 2005-11-18 | 1,900 | 1,900 | 1,833 | 1,858 | 73,300 | 929 |
| 2005-11-17 | 1,826 | 1,873 | 1,826 | 1,853 | 44,500 | 926.50 |
| 2005-11-16 | 1,802 | 1,857 | 1,801 | 1,852 | 36,600 | 926 |
| 2005-11-15 | 1,825 | 1,829 | 1,792 | 1,800 | 48,400 | 900 |
| 2005-11-14 | 1,900 | 1,900 | 1,809 | 1,813 | 46,000 | 906.50 |
| 2005-11-11 | 1,824 | 1,895 | 1,824 | 1,880 | 46,200 | 940 |
| 2005-11-10 | 1,888 | 1,888 | 1,813 | 1,844 | 57,800 | 922 |
| 2005-11-09 | 1,901 | 1,935 | 1,884 | 1,887 | 52,000 | 943.50 |
| 2005-11-08 | 1,909 | 1,929 | 1,871 | 1,895 | 63,900 | 947.50 |
| 2005-11-07 | 1,800 | 1,935 | 1,800 | 1,899 | 236,800 | 949.50 |
| 2005-11-04 | 1,802 | 1,817 | 1,785 | 1,804 | 68,900 | 902 |
| 2005-11-02 | 1,835 | 1,835 | 1,800 | 1,800 | 36,100 | 900 |
| 2005-11-01 | 1,815 | 1,820 | 1,803 | 1,820 | 30,900 | 910 |
| 2005-10-31 | 1,741 | 1,819 | 1,741 | 1,773 | 84,400 | 886.50 |
| 2005-10-28 | 1,715 | 1,767 | 1,715 | 1,747 | 69,900 | 873.50 |
| 2005-10-27 | 1,729 | 1,742 | 1,711 | 1,723 | 83,800 | 861.50 |
| 2005-10-26 | 1,681 | 1,760 | 1,681 | 1,735 | 58,400 | 867.50 |
| 2005-10-25 | 1,699 | 1,759 | 1,695 | 1,733 | 61,900 | 866.50 |
| 2005-10-24 | 1,709 | 1,733 | 1,680 | 1,695 | 43,300 | 847.50 |
| 2005-10-21 | 1,707 | 1,722 | 1,686 | 1,709 | 63,800 | 854.50 |
| 2005-10-20 | 1,773 | 1,775 | 1,730 | 1,737 | 30,700 | 868.50 |
| 2005-10-19 | 1,750 | 1,752 | 1,730 | 1,744 | 54,400 | 872 |
| 2005-10-18 | 1,751 | 1,783 | 1,750 | 1,759 | 61,800 | 879.50 |
| 2005-10-17 | 1,809 | 1,809 | 1,741 | 1,749 | 61,800 | 874.50 |
| 2005-10-14 | 1,804 | 1,809 | 1,760 | 1,809 | 50,400 | 904.50 |
| 2005-10-13 | 1,768 | 1,820 | 1,768 | 1,804 | 75,100 | 902 |
| 2005-10-12 | 1,801 | 1,840 | 1,764 | 1,778 | 95,600 | 889 |
| 2005-10-11 | 1,747 | 1,800 | 1,742 | 1,800 | 40,900 | 900 |
| 2005-10-07 | 1,763 | 1,800 | 1,739 | 1,748 | 69,800 | 874 |
| 2005-10-06 | 1,774 | 1,796 | 1,755 | 1,768 | 99,900 | 884 |
| 2005-10-05 | 1,765 | 1,790 | 1,735 | 1,768 | 81,300 | 884 |
| 2005-10-04 | 1,810 | 1,810 | 1,761 | 1,772 | 68,000 | 886 |
| 2005-10-03 | 1,780 | 1,802 | 1,759 | 1,802 | 61,300 | 901 |
| 2005-09-30 | 1,808 | 1,808 | 1,752 | 1,753 | 76,500 | 876.50 |
| 2005-09-29 | 1,788 | 1,815 | 1,741 | 1,797 | 78,200 | 898.50 |
| 2005-09-28 | 1,794 | 1,797 | 1,781 | 1,788 | 39,600 | 894 |
| 2005-09-27 | 1,850 | 1,850 | 1,786 | 1,792 | 58,500 | 896 |
| 2005-09-26 | 1,740 | 1,846 | 1,739 | 1,841 | 148,000 | 920.50 |
| 2005-09-22 | 1,741 | 1,768 | 1,735 | 1,758 | 87,400 | 879 |
| 2005-09-21 | 1,727 | 1,768 | 1,727 | 1,740 | 73,800 | 870 |
| 2005-09-20 | 1,760 | 1,766 | 1,735 | 1,757 | 100,000 | 878.50 |
| 2005-09-16 | 1,798 | 1,798 | 1,750 | 1,764 | 84,000 | 882 |
| 2005-09-15 | 1,713 | 1,820 | 1,708 | 1,810 | 207,400 | 905 |
| 2005-09-14 | 1,702 | 1,715 | 1,702 | 1,712 | 89,200 | 856 |
| 2005-09-13 | 1,673 | 1,710 | 1,671 | 1,689 | 137,300 | 844.50 |
| 2005-09-12 | 1,691 | 1,692 | 1,660 | 1,671 | 93,500 | 835.50 |
| 2005-09-09 | 1,672 | 1,684 | 1,619 | 1,679 | 157,200 | 839.50 |
| 2005-09-08 | 1,659 | 1,672 | 1,651 | 1,671 | 126,400 | 835.50 |
| 2005-09-07 | 1,675 | 1,695 | 1,641 | 1,659 | 105,400 | 829.50 |
| 2005-09-06 | 1,700 | 1,700 | 1,641 | 1,641 | 74,700 | 820.50 |
| 2005-09-05 | 1,666 | 1,720 | 1,655 | 1,700 | 152,600 | 850 |
| 2005-09-02 | 1,628 | 1,680 | 1,611 | 1,636 | 224,600 | 818 |
| 2005-09-01 | 1,622 | 1,629 | 1,602 | 1,607 | 57,500 | 803.50 |
| 2005-08-31 | 1,588 | 1,629 | 1,580 | 1,599 | 120,200 | 799.50 |
| 2005-08-30 | 1,579 | 1,590 | 1,577 | 1,590 | 66,000 | 795 |
| 2005-08-29 | 1,580 | 1,585 | 1,570 | 1,575 | 48,000 | 787.50 |
| 2005-08-26 | 1,575 | 1,587 | 1,570 | 1,581 | 74,200 | 790.50 |
| 2005-08-25 | 1,571 | 1,577 | 1,553 | 1,574 | 51,100 | 787 |
| 2005-08-24 | 1,557 | 1,582 | 1,550 | 1,576 | 107,900 | 788 |
| 2005-08-23 | 1,548 | 1,587 | 1,544 | 1,552 | 97,600 | 776 |
| 2005-08-22 | 1,548 | 1,548 | 1,530 | 1,538 | 79,700 | 769 |
| 2005-08-19 | 1,520 | 1,541 | 1,512 | 1,537 | 77,200 | 768.50 |
| 2005-08-18 | 1,511 | 1,536 | 1,511 | 1,529 | 93,400 | 764.50 |
| 2005-08-17 | 1,502 | 1,528 | 1,502 | 1,520 | 58,800 | 760 |
| 2005-08-16 | 1,514 | 1,518 | 1,505 | 1,518 | 64,800 | 759 |
| 2005-08-15 | 1,488 | 1,520 | 1,486 | 1,509 | 166,400 | 754.50 |
| 2005-08-12 | 1,457 | 1,490 | 1,452 | 1,471 | 90,700 | 735.50 |
| 2005-08-11 | 1,411 | 1,550 | 1,411 | 1,474 | 433,300 | 737 |
| 2005-08-10 | 1,378 | 1,400 | 1,367 | 1,398 | 81,600 | 699 |
| 2005-08-09 | 1,354 | 1,379 | 1,335 | 1,366 | 68,600 | 683 |
| 2005-08-08 | 1,310 | 1,360 | 1,297 | 1,360 | 61,500 | 680 |
| 2005-08-05 | 1,326 | 1,348 | 1,313 | 1,325 | 69,500 | 662.50 |
| 2005-08-04 | 1,390 | 1,390 | 1,359 | 1,366 | 35,900 | 683 |
| 2005-08-03 | 1,372 | 1,395 | 1,368 | 1,373 | 52,600 | 686.50 |
| 2005-08-02 | 1,390 | 1,390 | 1,361 | 1,367 | 63,100 | 683.50 |
| 2005-08-01 | 1,370 | 1,389 | 1,370 | 1,375 | 45,800 | 687.50 |
| 2005-07-29 | 1,375 | 1,379 | 1,363 | 1,370 | 43,600 | 685 |
| 2005-07-28 | 1,370 | 1,377 | 1,360 | 1,369 | 46,800 | 684.50 |
| 2005-07-27 | 1,347 | 1,360 | 1,345 | 1,358 | 52,300 | 679 |
| 2005-07-26 | 1,345 | 1,350 | 1,337 | 1,347 | 55,400 | 673.50 |
| 2005-07-25 | 1,327 | 1,351 | 1,322 | 1,335 | 108,300 | 667.50 |
| 2005-07-22 | 1,322 | 1,333 | 1,320 | 1,320 | 56,900 | 660 |
| 2005-07-21 | 1,345 | 1,346 | 1,336 | 1,338 | 36,500 | 669 |
| 2005-07-20 | 1,330 | 1,347 | 1,320 | 1,340 | 85,800 | 670 |
| 2005-07-19 | 1,327 | 1,338 | 1,308 | 1,318 | 64,400 | 659 |
| 2005-07-15 | 1,332 | 1,340 | 1,320 | 1,323 | 49,500 | 661.50 |
| 2005-07-14 | 1,316 | 1,333 | 1,315 | 1,318 | 44,900 | 659 |
| 2005-07-13 | 1,349 | 1,350 | 1,310 | 1,321 | 90,500 | 660.50 |
| 2005-07-12 | 1,342 | 1,344 | 1,331 | 1,335 | 72,600 | 667.50 |
| 2005-07-11 | 1,306 | 1,339 | 1,305 | 1,325 | 98,800 | 662.50 |
| 2005-07-08 | 1,300 | 1,338 | 1,292 | 1,306 | 135,100 | 653 |
| 2005-07-07 | 1,337 | 1,350 | 1,317 | 1,324 | 56,700 | 662 |
| 2005-07-06 | 1,340 | 1,366 | 1,337 | 1,357 | 98,800 | 678.50 |
| 2005-07-05 | 1,355 | 1,374 | 1,343 | 1,345 | 55,000 | 672.50 |
| 2005-07-04 | 1,357 | 1,365 | 1,340 | 1,365 | 62,300 | 682.50 |
| 2005-07-01 | 1,359 | 1,366 | 1,350 | 1,355 | 66,100 | 677.50 |
| 2005-06-30 | 1,380 | 1,389 | 1,357 | 1,379 | 82,100 | 689.50 |
| 2005-06-29 | 1,381 | 1,391 | 1,365 | 1,384 | 112,100 | 692 |
| 2005-06-28 | 1,411 | 1,414 | 1,393 | 1,401 | 48,300 | 700.50 |
| 2005-06-27 | 1,410 | 1,420 | 1,390 | 1,406 | 40,300 | 703 |
| 2005-06-24 | 1,372 | 1,417 | 1,372 | 1,415 | 56,000 | 707.50 |
| 2005-06-23 | 1,376 | 1,395 | 1,376 | 1,392 | 22,800 | 696 |
| 2005-06-22 | 1,388 | 1,400 | 1,280 | 1,393 | 61,900 | 696.50 |
| 2005-06-21 | 1,420 | 1,450 | 1,387 | 1,393 | 49,800 | 696.50 |
| 2005-06-20 | 1,460 | 1,460 | 1,415 | 1,423 | 65,400 | 711.50 |
| 2005-06-17 | 1,397 | 1,428 | 1,396 | 1,420 | 93,800 | 710 |
| 2005-06-16 | 1,378 | 1,397 | 1,375 | 1,382 | 48,300 | 691 |
| 2005-06-15 | 1,380 | 1,385 | 1,372 | 1,376 | 39,400 | 688 |
| 2005-06-14 | 1,370 | 1,379 | 1,365 | 1,379 | 60,600 | 689.50 |
| 2005-06-13 | 1,350 | 1,394 | 1,339 | 1,379 | 103,300 | 689.50 |
| 2005-06-10 | 1,319 | 1,348 | 1,304 | 1,337 | 145,500 | 668.50 |
| 2005-06-09 | 1,285 | 1,299 | 1,278 | 1,288 | 40,000 | 644 |
| 2005-06-08 | 1,287 | 1,298 | 1,271 | 1,282 | 46,600 | 641 |
| 2005-06-07 | 1,292 | 1,303 | 1,285 | 1,296 | 25,100 | 648 |
| 2005-06-06 | 1,305 | 1,309 | 1,291 | 1,297 | 36,300 | 648.50 |
| 2005-06-03 | 1,295 | 1,310 | 1,275 | 1,310 | 86,500 | 655 |
| 2005-06-02 | 1,317 | 1,318 | 1,287 | 1,295 | 41,000 | 647.50 |
| 2005-06-01 | 1,299 | 1,318 | 1,286 | 1,316 | 50,100 | 658 |
| 2005-05-31 | 1,300 | 1,319 | 1,290 | 1,319 | 54,300 | 659.50 |
| 2005-05-30 | 1,289 | 1,316 | 1,289 | 1,297 | 26,300 | 648.50 |
| 2005-05-27 | 1,270 | 1,305 | 1,270 | 1,288 | 36,700 | 644 |
| 2005-05-26 | 1,290 | 1,295 | 1,273 | 1,280 | 31,100 | 640 |
| 2005-05-25 | 1,287 | 1,294 | 1,282 | 1,285 | 19,600 | 642.50 |
| 2005-05-24 | 1,303 | 1,319 | 1,260 | 1,292 | 27,300 | 646 |
| 2005-05-23 | 1,280 | 1,310 | 1,230 | 1,298 | 46,100 | 649 |
| 2005-05-20 | 1,280 | 1,300 | 1,280 | 1,286 | 43,500 | 643 |
| 2005-05-19 | 1,305 | 1,324 | 1,285 | 1,285 | 56,000 | 642.50 |
| 2005-05-18 | 1,283 | 1,306 | 1,279 | 1,285 | 26,900 | 642.50 |
| 2005-05-17 | 1,324 | 1,345 | 1,279 | 1,282 | 37,000 | 641 |
| 2005-05-16 | 1,328 | 1,347 | 1,313 | 1,314 | 30,500 | 657 |
| 2005-05-13 | 1,330 | 1,347 | 1,319 | 1,328 | 26,300 | 664 |
| 2005-05-12 | 1,361 | 1,361 | 1,329 | 1,336 | 14,600 | 668 |
| 2005-05-11 | 1,334 | 1,373 | 1,331 | 1,360 | 54,200 | 680 |
| 2005-05-10 | 1,352 | 1,354 | 1,334 | 1,346 | 31,400 | 673 |
| 2005-05-09 | 1,350 | 1,371 | 1,321 | 1,353 | 62,400 | 676.50 |
| 2005-05-06 | 1,342 | 1,370 | 1,342 | 1,363 | 23,900 | 681.50 |
| 2005-05-02 | 1,360 | 1,366 | 1,320 | 1,330 | 27,200 | 665 |
| 2005-04-28 | 1,348 | 1,364 | 1,321 | 1,340 | 29,300 | 670 |
| 2005-04-27 | 1,337 | 1,359 | 1,326 | 1,348 | 17,500 | 674 |
| 2005-04-26 | 1,331 | 1,386 | 1,331 | 1,353 | 53,800 | 676.50 |
| 2005-04-25 | 1,352 | 1,367 | 1,326 | 1,336 | 34,900 | 668 |
| 2005-04-22 | 1,362 | 1,362 | 1,336 | 1,362 | 45,600 | 681 |
| 2005-04-21 | 1,340 | 1,372 | 1,315 | 1,350 | 79,800 | 675 |
| 2005-04-20 | 1,374 | 1,374 | 1,321 | 1,350 | 65,700 | 675 |
| 2005-04-19 | 1,282 | 1,327 | 1,268 | 1,314 | 56,800 | 657 |
| 2005-04-18 | 1,290 | 1,307 | 1,250 | 1,262 | 70,400 | 631 |
| 2005-04-15 | 1,360 | 1,361 | 1,330 | 1,330 | 46,900 | 665 |
| 2005-04-14 | 1,374 | 1,395 | 1,364 | 1,387 | 52,300 | 693.50 |
| 2005-04-13 | 1,385 | 1,399 | 1,381 | 1,381 | 28,100 | 690.50 |
| 2005-04-12 | 1,391 | 1,408 | 1,372 | 1,378 | 57,900 | 689 |
| 2005-04-11 | 1,418 | 1,418 | 1,380 | 1,390 | 40,800 | 695 |
| 2005-04-08 | 1,398 | 1,417 | 1,384 | 1,417 | 88,400 | 708.50 |
| 2005-04-07 | 1,390 | 1,400 | 1,381 | 1,395 | 63,700 | 697.50 |
| 2005-04-06 | 1,429 | 1,429 | 1,380 | 1,405 | 103,600 | 702.50 |
| 2005-04-05 | 1,448 | 1,450 | 1,428 | 1,437 | 62,300 | 718.50 |
| 2005-04-04 | 1,444 | 1,480 | 1,420 | 1,448 | 61,000 | 724 |
| 2005-04-01 | 1,378 | 1,434 | 1,378 | 1,424 | 49,800 | 712 |
| 2005-03-31 | 1,431 | 1,431 | 1,384 | 1,417 | 83,800 | 708.50 |
| 2005-03-30 | 1,437 | 1,458 | 1,412 | 1,436 | 44,600 | 718 |
| 2005-03-29 | 1,480 | 1,490 | 1,455 | 1,457 | 34,200 | 728.50 |
| 2005-03-28 | 1,435 | 1,492 | 1,435 | 1,474 | 21,400 | 737 |
| 2005-03-25 | 1,461 | 1,481 | 1,460 | 1,481 | 26,100 | 740.50 |
| 2005-03-24 | 1,470 | 1,489 | 1,467 | 1,475 | 32,100 | 737.50 |
| 2005-03-23 | 1,515 | 1,522 | 1,458 | 1,484 | 58,000 | 742 |
| 2005-03-22 | 1,478 | 1,525 | 1,458 | 1,515 | 213,900 | 757.50 |
| 2005-03-18 | 1,420 | 1,467 | 1,420 | 1,458 | 82,200 | 729 |
| 2005-03-17 | 1,459 | 1,469 | 1,452 | 1,460 | 37,300 | 730 |
| 2005-03-16 | 1,436 | 1,459 | 1,435 | 1,449 | 26,100 | 724.50 |
| 2005-03-15 | 1,455 | 1,467 | 1,453 | 1,456 | 50,600 | 728 |
| 2005-03-14 | 1,446 | 1,459 | 1,420 | 1,435 | 56,200 | 717.50 |
| 2005-03-11 | 1,450 | 1,450 | 1,403 | 1,449 | 150,100 | 724.50 |
| 2005-03-10 | 1,424 | 1,444 | 1,424 | 1,436 | 55,300 | 718 |
| 2005-03-09 | 1,397 | 1,430 | 1,397 | 1,422 | 57,500 | 711 |
| 2005-03-08 | 1,410 | 1,475 | 1,396 | 1,403 | 138,000 | 701.50 |
| 2005-03-07 | 1,379 | 1,410 | 1,373 | 1,405 | 103,100 | 702.50 |
| 2005-03-04 | 1,370 | 1,378 | 1,358 | 1,367 | 93,300 | 683.50 |
| 2005-03-03 | 1,352 | 1,378 | 1,335 | 1,370 | 121,200 | 685 |
| 2005-03-02 | 1,340 | 1,357 | 1,334 | 1,352 | 55,200 | 676 |
| 2005-03-01 | 1,348 | 1,349 | 1,335 | 1,343 | 50,300 | 671.50 |
| 2005-02-28 | 1,307 | 1,331 | 1,306 | 1,328 | 42,100 | 664 |
| 2005-02-25 | 1,309 | 1,336 | 1,309 | 1,327 | 48,700 | 663.50 |
| 2005-02-24 | 1,312 | 1,319 | 1,280 | 1,303 | 58,000 | 651.50 |
| 2005-02-23 | 1,299 | 1,308 | 1,278 | 1,297 | 87,400 | 648.50 |
| 2005-02-22 | 1,350 | 1,350 | 1,306 | 1,319 | 81,600 | 659.50 |
| 2005-02-21 | 1,360 | 1,360 | 1,315 | 1,332 | 53,100 | 666 |
| 2005-02-18 | 1,345 | 1,354 | 1,310 | 1,344 | 105,700 | 672 |
| 2005-02-17 | 1,310 | 1,345 | 1,310 | 1,345 | 81,800 | 672.50 |
| 2005-02-16 | 1,310 | 1,330 | 1,303 | 1,318 | 46,500 | 659 |
| 2005-02-15 | 1,310 | 1,328 | 1,305 | 1,319 | 63,600 | 659.50 |
| 2005-02-14 | 1,355 | 1,355 | 1,330 | 1,330 | 37,900 | 665 |
| 2005-02-10 | 1,301 | 1,360 | 1,301 | 1,357 | 135,100 | 678.50 |
| 2005-02-09 | 1,345 | 1,345 | 1,320 | 1,330 | 47,700 | 665 |
| 2005-02-08 | 1,348 | 1,355 | 1,327 | 1,332 | 53,200 | 666 |
| 2005-02-07 | 1,339 | 1,354 | 1,321 | 1,338 | 123,700 | 669 |
| 2005-02-04 | 1,339 | 1,339 | 1,301 | 1,314 | 96,800 | 657 |
| 2005-02-03 | 1,315 | 1,351 | 1,308 | 1,341 | 156,700 | 670.50 |
| 2005-02-02 | 1,295 | 1,321 | 1,287 | 1,301 | 99,600 | 650.50 |
| 2005-02-01 | 1,300 | 1,300 | 1,275 | 1,290 | 64,900 | 645 |
| 2005-01-31 | 1,275 | 1,324 | 1,255 | 1,289 | 133,400 | 644.50 |
| 2005-01-28 | 1,313 | 1,313 | 1,276 | 1,291 | 112,200 | 645.50 |
| 2005-01-27 | 1,321 | 1,327 | 1,316 | 1,320 | 70,700 | 660 |
| 2005-01-26 | 1,316 | 1,335 | 1,307 | 1,320 | 87,800 | 660 |
| 2005-01-25 | 1,336 | 1,336 | 1,300 | 1,334 | 106,300 | 667 |
| 2005-01-24 | 1,325 | 1,358 | 1,320 | 1,347 | 171,400 | 673.50 |
| 2005-01-21 | 1,326 | 1,359 | 1,326 | 1,344 | 50,900 | 672 |
| 2005-01-20 | 1,333 | 1,343 | 1,327 | 1,336 | 43,500 | 668 |
| 2005-01-19 | 1,368 | 1,370 | 1,353 | 1,353 | 58,600 | 676.50 |
| 2005-01-18 | 1,372 | 1,388 | 1,367 | 1,367 | 39,400 | 683.50 |
| 2005-01-17 | 1,385 | 1,399 | 1,379 | 1,392 | 55,600 | 696 |
| 2005-01-14 | 1,358 | 1,389 | 1,353 | 1,384 | 50,200 | 692 |
| 2005-01-13 | 1,364 | 1,384 | 1,353 | 1,365 | 55,500 | 682.50 |
| 2005-01-12 | 1,378 | 1,378 | 1,356 | 1,372 | 42,000 | 686 |
| 2005-01-11 | 1,333 | 1,373 | 1,333 | 1,369 | 57,600 | 684.50 |
| 2005-01-07 | 1,339 | 1,367 | 1,339 | 1,353 | 33,500 | 676.50 |
| 2005-01-06 | 1,340 | 1,355 | 1,327 | 1,346 | 17,100 | 673 |
| 2005-01-05 | 1,370 | 1,372 | 1,331 | 1,347 | 37,500 | 673.50 |
| 2005-01-04 | 1,350 | 1,370 | 1,332 | 1,370 | 11,300 | 685 |
分割・併合履歴 ： [2013-12-26]1株→2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1990-03-27]1株→1.3株 [1989-08-15]1株→1.3株 [1988-08-16]1株→2株 [1987-08-17]1株→2株
