8218 (株)コメリ 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 | 5,190 | 5,200 | 5,020 | 5,070 | 104,800 | 5,070 |
| 2005-12-29 | 4,980 | 5,180 | 4,970 | 5,120 | 172,900 | 5,120 |
| 2005-12-28 | 4,810 | 5,010 | 4,800 | 5,010 | 284,300 | 5,010 |
| 2005-12-27 | 4,800 | 4,830 | 4,730 | 4,800 | 146,000 | 4,800 |
| 2005-12-26 | 4,830 | 4,870 | 4,780 | 4,850 | 85,200 | 4,850 |
| 2005-12-22 | 4,870 | 4,880 | 4,660 | 4,740 | 221,800 | 4,740 |
| 2005-12-21 | 4,870 | 4,900 | 4,800 | 4,860 | 127,300 | 4,860 |
| 2005-12-20 | 4,670 | 4,930 | 4,620 | 4,920 | 149,400 | 4,920 |
| 2005-12-19 | 4,690 | 4,720 | 4,530 | 4,620 | 130,700 | 4,620 |
| 2005-12-16 | 4,720 | 4,750 | 4,650 | 4,690 | 79,700 | 4,690 |
| 2005-12-15 | 4,730 | 4,770 | 4,680 | 4,770 | 105,700 | 4,770 |
| 2005-12-14 | 4,720 | 4,760 | 4,650 | 4,680 | 158,100 | 4,680 |
| 2005-12-13 | 4,860 | 4,860 | 4,770 | 4,810 | 67,900 | 4,810 |
| 2005-12-12 | 4,770 | 4,880 | 4,750 | 4,880 | 91,700 | 4,880 |
| 2005-12-09 | 4,700 | 4,780 | 4,700 | 4,750 | 122,300 | 4,750 |
| 2005-12-08 | 4,760 | 4,780 | 4,670 | 4,710 | 107,400 | 4,710 |
| 2005-12-07 | 4,880 | 4,880 | 4,730 | 4,800 | 169,300 | 4,800 |
| 2005-12-06 | 4,840 | 4,920 | 4,810 | 4,830 | 192,300 | 4,830 |
| 2005-12-05 | 4,770 | 4,820 | 4,670 | 4,740 | 245,500 | 4,740 |
| 2005-12-02 | 4,500 | 4,670 | 4,450 | 4,670 | 254,100 | 4,670 |
| 2005-12-01 | 4,390 | 4,400 | 4,340 | 4,380 | 88,200 | 4,380 |
| 2005-11-30 | 4,360 | 4,390 | 4,350 | 4,390 | 76,900 | 4,390 |
| 2005-11-29 | 4,370 | 4,390 | 4,330 | 4,360 | 55,000 | 4,360 |
| 2005-11-28 | 4,430 | 4,440 | 4,330 | 4,340 | 56,100 | 4,340 |
| 2005-11-25 | 4,290 | 4,450 | 4,290 | 4,390 | 217,000 | 4,390 |
| 2005-11-24 | 4,280 | 4,330 | 4,270 | 4,280 | 66,900 | 4,280 |
| 2005-11-22 | 4,240 | 4,320 | 4,200 | 4,270 | 83,300 | 4,270 |
| 2005-11-21 | 4,300 | 4,330 | 4,240 | 4,240 | 78,600 | 4,240 |
| 2005-11-18 | 4,300 | 4,340 | 4,260 | 4,310 | 105,400 | 4,310 |
| 2005-11-17 | 4,200 | 4,270 | 4,200 | 4,250 | 115,100 | 4,250 |
| 2005-11-16 | 4,350 | 4,350 | 4,160 | 4,190 | 196,500 | 4,190 |
| 2005-11-15 | 4,350 | 4,350 | 4,250 | 4,320 | 228,100 | 4,320 |
| 2005-11-14 | 4,380 | 4,400 | 4,340 | 4,370 | 140,500 | 4,370 |
| 2005-11-11 | 4,300 | 4,350 | 4,250 | 4,330 | 104,900 | 4,330 |
| 2005-11-10 | 4,290 | 4,300 | 4,170 | 4,250 | 100,900 | 4,250 |
| 2005-11-09 | 4,220 | 4,280 | 4,180 | 4,240 | 297,300 | 4,240 |
| 2005-11-08 | 4,100 | 4,240 | 4,060 | 4,210 | 181,300 | 4,210 |
| 2005-11-07 | 3,970 | 4,130 | 3,970 | 4,100 | 173,300 | 4,100 |
| 2005-11-04 | 4,020 | 4,050 | 3,940 | 3,970 | 314,500 | 3,970 |
| 2005-11-02 | 3,990 | 4,040 | 3,960 | 4,000 | 239,700 | 4,000 |
| 2005-11-01 | 4,140 | 4,140 | 4,070 | 4,090 | 62,900 | 4,090 |
| 2005-10-31 | 4,060 | 4,140 | 4,040 | 4,090 | 151,800 | 4,090 |
| 2005-10-28 | 4,010 | 4,080 | 4,010 | 4,010 | 165,900 | 4,010 |
| 2005-10-27 | 3,950 | 4,160 | 3,940 | 4,140 | 230,500 | 4,140 |
| 2005-10-26 | 3,900 | 3,940 | 3,850 | 3,900 | 118,300 | 3,900 |
| 2005-10-25 | 3,830 | 3,930 | 3,830 | 3,890 | 93,100 | 3,890 |
| 2005-10-24 | 3,910 | 3,910 | 3,830 | 3,850 | 68,500 | 3,850 |
| 2005-10-21 | 3,880 | 3,910 | 3,880 | 3,900 | 82,500 | 3,900 |
| 2005-10-20 | 3,870 | 3,970 | 3,870 | 3,920 | 76,300 | 3,920 |
| 2005-10-19 | 3,930 | 4,000 | 3,850 | 3,870 | 233,700 | 3,870 |
| 2005-10-18 | 4,160 | 4,190 | 3,940 | 3,970 | 162,800 | 3,970 |
| 2005-10-17 | 4,140 | 4,170 | 4,020 | 4,040 | 75,800 | 4,040 |
| 2005-10-14 | 4,160 | 4,160 | 4,050 | 4,090 | 158,600 | 4,090 |
| 2005-10-13 | 4,050 | 4,210 | 3,970 | 4,160 | 280,300 | 4,160 |
| 2005-10-12 | 3,960 | 4,100 | 3,930 | 4,050 | 228,800 | 4,050 |
| 2005-10-11 | 3,940 | 3,940 | 3,840 | 3,890 | 151,900 | 3,890 |
| 2005-10-07 | 3,860 | 3,890 | 3,800 | 3,840 | 306,100 | 3,840 |
| 2005-10-06 | 3,940 | 3,960 | 3,850 | 3,850 | 369,700 | 3,850 |
| 2005-10-05 | 3,800 | 3,960 | 3,790 | 3,900 | 434,300 | 3,900 |
| 2005-10-04 | 3,700 | 3,800 | 3,700 | 3,800 | 128,300 | 3,800 |
| 2005-10-03 | 3,700 | 3,710 | 3,650 | 3,650 | 104,900 | 3,650 |
| 2005-09-30 | 3,740 | 3,740 | 3,670 | 3,700 | 207,700 | 3,700 |
| 2005-09-29 | 3,630 | 3,650 | 3,540 | 3,650 | 126,600 | 3,650 |
| 2005-09-28 | 3,600 | 3,660 | 3,580 | 3,640 | 143,400 | 3,640 |
| 2005-09-27 | 3,630 | 3,680 | 3,600 | 3,630 | 175,500 | 3,630 |
| 2005-09-26 | 3,680 | 3,790 | 3,650 | 3,770 | 294,200 | 3,770 |
| 2005-09-22 | 3,560 | 3,590 | 3,500 | 3,580 | 176,000 | 3,580 |
| 2005-09-21 | 3,550 | 3,570 | 3,490 | 3,520 | 176,100 | 3,520 |
| 2005-09-20 | 3,470 | 3,540 | 3,450 | 3,500 | 160,600 | 3,500 |
| 2005-09-16 | 3,430 | 3,440 | 3,390 | 3,420 | 93,300 | 3,420 |
| 2005-09-15 | 3,400 | 3,490 | 3,370 | 3,480 | 211,100 | 3,480 |
| 2005-09-14 | 3,400 | 3,400 | 3,340 | 3,360 | 238,900 | 3,360 |
| 2005-09-13 | 3,430 | 3,440 | 3,360 | 3,440 | 286,900 | 3,440 |
| 2005-09-12 | 3,430 | 3,520 | 3,410 | 3,480 | 324,800 | 3,480 |
| 2005-09-09 | 3,300 | 3,360 | 3,300 | 3,320 | 318,800 | 3,320 |
| 2005-09-08 | 3,410 | 3,460 | 3,290 | 3,300 | 290,100 | 3,300 |
| 2005-09-07 | 3,500 | 3,510 | 3,460 | 3,460 | 150,400 | 3,460 |
| 2005-09-06 | 3,500 | 3,530 | 3,440 | 3,470 | 346,900 | 3,470 |
| 2005-09-05 | 3,560 | 3,590 | 3,460 | 3,470 | 215,600 | 3,470 |
| 2005-09-02 | 3,610 | 3,630 | 3,580 | 3,610 | 100,000 | 3,610 |
| 2005-09-01 | 3,630 | 3,670 | 3,550 | 3,600 | 210,600 | 3,600 |
| 2005-08-31 | 3,560 | 3,570 | 3,530 | 3,560 | 163,700 | 3,560 |
| 2005-08-30 | 3,610 | 3,610 | 3,550 | 3,570 | 105,700 | 3,570 |
| 2005-08-29 | 3,550 | 3,590 | 3,540 | 3,560 | 145,700 | 3,560 |
| 2005-08-26 | 3,540 | 3,600 | 3,540 | 3,550 | 103,400 | 3,550 |
| 2005-08-25 | 3,550 | 3,570 | 3,540 | 3,560 | 203,300 | 3,560 |
| 2005-08-24 | 3,550 | 3,590 | 3,540 | 3,550 | 201,000 | 3,550 |
| 2005-08-23 | 3,650 | 3,660 | 3,620 | 3,630 | 148,700 | 3,630 |
| 2005-08-22 | 3,600 | 3,650 | 3,590 | 3,650 | 197,300 | 3,650 |
| 2005-08-19 | 3,700 | 3,700 | 3,590 | 3,590 | 188,100 | 3,590 |
| 2005-08-18 | 3,760 | 3,760 | 3,700 | 3,720 | 118,600 | 3,720 |
| 2005-08-17 | 3,680 | 3,760 | 3,680 | 3,710 | 421,100 | 3,710 |
| 2005-08-16 | 3,660 | 3,680 | 3,620 | 3,670 | 198,600 | 3,670 |
| 2005-08-15 | 3,600 | 3,730 | 3,600 | 3,660 | 228,200 | 3,660 |
| 2005-08-12 | 3,480 | 3,600 | 3,450 | 3,570 | 392,800 | 3,570 |
| 2005-08-11 | 3,440 | 3,480 | 3,410 | 3,430 | 221,000 | 3,430 |
| 2005-08-10 | 3,430 | 3,450 | 3,410 | 3,430 | 172,500 | 3,430 |
| 2005-08-09 | 3,400 | 3,450 | 3,390 | 3,430 | 116,600 | 3,430 |
| 2005-08-08 | 3,300 | 3,420 | 3,290 | 3,410 | 312,500 | 3,410 |
| 2005-08-05 | 3,240 | 3,420 | 3,230 | 3,370 | 413,200 | 3,370 |
| 2005-08-04 | 3,260 | 3,290 | 3,210 | 3,230 | 162,700 | 3,230 |
| 2005-08-03 | 3,320 | 3,330 | 3,260 | 3,280 | 157,100 | 3,280 |
| 2005-08-02 | 3,300 | 3,350 | 3,220 | 3,220 | 306,100 | 3,220 |
| 2005-08-01 | 3,430 | 3,430 | 3,330 | 3,360 | 279,000 | 3,360 |
| 2005-07-29 | 3,150 | 3,440 | 3,140 | 3,380 | 434,400 | 3,380 |
| 2005-07-28 | 3,080 | 3,250 | 3,060 | 3,200 | 248,200 | 3,200 |
| 2005-07-27 | 3,000 | 3,030 | 2,995 | 3,030 | 104,500 | 3,030 |
| 2005-07-26 | 2,980 | 3,020 | 2,965 | 2,995 | 88,500 | 2,995 |
| 2005-07-25 | 2,960 | 3,010 | 2,960 | 2,990 | 100,700 | 2,990 |
| 2005-07-22 | 2,980 | 2,980 | 2,940 | 2,945 | 96,200 | 2,945 |
| 2005-07-21 | 3,000 | 3,080 | 2,990 | 3,020 | 238,800 | 3,020 |
| 2005-07-20 | 2,960 | 2,960 | 2,935 | 2,945 | 56,300 | 2,945 |
| 2005-07-19 | 2,975 | 2,980 | 2,955 | 2,960 | 68,600 | 2,960 |
| 2005-07-15 | 2,980 | 2,990 | 2,925 | 2,935 | 225,300 | 2,935 |
| 2005-07-14 | 3,020 | 3,040 | 3,010 | 3,030 | 67,800 | 3,030 |
| 2005-07-13 | 3,030 | 3,050 | 3,020 | 3,050 | 83,000 | 3,050 |
| 2005-07-12 | 3,050 | 3,060 | 3,030 | 3,040 | 71,700 | 3,040 |
| 2005-07-11 | 3,050 | 3,070 | 3,020 | 3,050 | 53,000 | 3,050 |
| 2005-07-08 | 2,990 | 3,040 | 2,970 | 3,020 | 106,400 | 3,020 |
| 2005-07-07 | 3,050 | 3,060 | 3,030 | 3,040 | 31,100 | 3,040 |
| 2005-07-06 | 3,050 | 3,060 | 3,030 | 3,050 | 81,600 | 3,050 |
| 2005-07-05 | 3,050 | 3,080 | 3,040 | 3,060 | 88,600 | 3,060 |
| 2005-07-04 | 3,070 | 3,080 | 3,030 | 3,050 | 105,000 | 3,050 |
| 2005-07-01 | 3,000 | 3,050 | 2,995 | 3,010 | 86,600 | 3,010 |
| 2005-06-30 | 3,020 | 3,040 | 2,990 | 2,990 | 117,100 | 2,990 |
| 2005-06-29 | 2,990 | 3,070 | 2,975 | 3,050 | 150,300 | 3,050 |
| 2005-06-28 | 2,965 | 2,970 | 2,940 | 2,960 | 69,900 | 2,960 |
| 2005-06-27 | 2,970 | 2,975 | 2,925 | 2,970 | 95,300 | 2,970 |
| 2005-06-24 | 2,930 | 2,995 | 2,925 | 2,985 | 119,300 | 2,985 |
| 2005-06-23 | 2,970 | 3,000 | 2,935 | 2,970 | 141,700 | 2,970 |
| 2005-06-22 | 2,930 | 2,965 | 2,915 | 2,965 | 112,400 | 2,965 |
| 2005-06-21 | 2,940 | 2,950 | 2,925 | 2,930 | 88,600 | 2,930 |
| 2005-06-20 | 2,925 | 2,940 | 2,905 | 2,940 | 107,800 | 2,940 |
| 2005-06-17 | 2,900 | 2,925 | 2,900 | 2,915 | 87,600 | 2,915 |
| 2005-06-16 | 2,875 | 2,920 | 2,865 | 2,900 | 130,600 | 2,900 |
| 2005-06-15 | 2,930 | 2,935 | 2,870 | 2,875 | 190,400 | 2,875 |
| 2005-06-14 | 2,970 | 2,980 | 2,950 | 2,970 | 162,200 | 2,970 |
| 2005-06-13 | 2,935 | 2,970 | 2,935 | 2,940 | 148,600 | 2,940 |
| 2005-06-10 | 2,935 | 2,950 | 2,900 | 2,940 | 233,300 | 2,940 |
| 2005-06-09 | 2,900 | 2,900 | 2,870 | 2,895 | 144,000 | 2,895 |
| 2005-06-08 | 2,855 | 2,895 | 2,845 | 2,895 | 129,500 | 2,895 |
| 2005-06-07 | 2,835 | 2,855 | 2,825 | 2,840 | 178,300 | 2,840 |
| 2005-06-06 | 2,840 | 2,850 | 2,800 | 2,820 | 232,800 | 2,820 |
| 2005-06-03 | 2,845 | 2,845 | 2,805 | 2,845 | 156,100 | 2,845 |
| 2005-06-02 | 2,860 | 2,875 | 2,810 | 2,850 | 223,500 | 2,850 |
| 2005-06-01 | 2,790 | 2,830 | 2,770 | 2,830 | 215,900 | 2,830 |
| 2005-05-31 | 2,760 | 2,810 | 2,745 | 2,790 | 122,400 | 2,790 |
| 2005-05-30 | 2,735 | 2,770 | 2,715 | 2,755 | 116,000 | 2,755 |
| 2005-05-27 | 2,695 | 2,710 | 2,680 | 2,700 | 120,000 | 2,700 |
| 2005-05-26 | 2,685 | 2,705 | 2,655 | 2,690 | 153,400 | 2,690 |
| 2005-05-25 | 2,675 | 2,680 | 2,635 | 2,650 | 118,100 | 2,650 |
| 2005-05-24 | 2,650 | 2,655 | 2,635 | 2,640 | 95,800 | 2,640 |
| 2005-05-23 | 2,620 | 2,635 | 2,615 | 2,625 | 103,400 | 2,625 |
| 2005-05-20 | 2,655 | 2,660 | 2,615 | 2,615 | 84,600 | 2,615 |
| 2005-05-19 | 2,670 | 2,675 | 2,640 | 2,660 | 116,600 | 2,660 |
| 2005-05-18 | 2,655 | 2,675 | 2,645 | 2,650 | 112,900 | 2,650 |
| 2005-05-17 | 2,650 | 2,685 | 2,620 | 2,650 | 208,300 | 2,650 |
| 2005-05-16 | 2,760 | 2,760 | 2,670 | 2,680 | 63,200 | 2,680 |
| 2005-05-13 | 2,780 | 2,780 | 2,715 | 2,730 | 176,800 | 2,730 |
| 2005-05-12 | 2,730 | 2,785 | 2,730 | 2,775 | 109,600 | 2,775 |
| 2005-05-11 | 2,740 | 2,750 | 2,720 | 2,750 | 97,000 | 2,750 |
| 2005-05-10 | 2,795 | 2,800 | 2,720 | 2,755 | 99,300 | 2,755 |
| 2005-05-09 | 2,750 | 2,825 | 2,720 | 2,810 | 142,800 | 2,810 |
| 2005-05-06 | 2,720 | 2,725 | 2,695 | 2,710 | 40,100 | 2,710 |
| 2005-05-02 | 2,615 | 2,680 | 2,615 | 2,675 | 64,000 | 2,675 |
| 2005-04-28 | 2,670 | 2,685 | 2,655 | 2,655 | 42,800 | 2,655 |
| 2005-04-27 | 2,645 | 2,690 | 2,645 | 2,670 | 101,000 | 2,670 |
| 2005-04-26 | 2,650 | 2,685 | 2,635 | 2,640 | 230,300 | 2,640 |
| 2005-04-25 | 2,760 | 2,760 | 2,705 | 2,730 | 107,200 | 2,730 |
| 2005-04-22 | 2,690 | 2,735 | 2,670 | 2,720 | 153,000 | 2,720 |
| 2005-04-21 | 2,670 | 2,735 | 2,640 | 2,725 | 97,700 | 2,725 |
| 2005-04-20 | 2,735 | 2,735 | 2,695 | 2,720 | 53,300 | 2,720 |
| 2005-04-19 | 2,745 | 2,745 | 2,685 | 2,705 | 69,700 | 2,705 |
| 2005-04-18 | 2,750 | 2,750 | 2,670 | 2,670 | 77,800 | 2,670 |
| 2005-04-15 | 2,760 | 2,775 | 2,755 | 2,755 | 48,500 | 2,755 |
| 2005-04-14 | 2,810 | 2,810 | 2,755 | 2,780 | 99,900 | 2,780 |
| 2005-04-13 | 2,840 | 2,865 | 2,820 | 2,850 | 51,800 | 2,850 |
| 2005-04-12 | 2,870 | 2,870 | 2,820 | 2,820 | 38,100 | 2,820 |
| 2005-04-11 | 2,890 | 2,890 | 2,840 | 2,880 | 53,900 | 2,880 |
| 2005-04-08 | 2,895 | 2,895 | 2,835 | 2,890 | 61,600 | 2,890 |
| 2005-04-07 | 2,880 | 2,880 | 2,830 | 2,875 | 50,700 | 2,875 |
| 2005-04-06 | 2,845 | 2,875 | 2,840 | 2,875 | 39,900 | 2,875 |
| 2005-04-05 | 2,810 | 2,845 | 2,810 | 2,835 | 99,000 | 2,835 |
| 2005-04-04 | 2,830 | 2,865 | 2,805 | 2,850 | 74,100 | 2,850 |
| 2005-04-01 | 2,835 | 2,840 | 2,820 | 2,830 | 116,400 | 2,830 |
| 2005-03-31 | 2,790 | 2,835 | 2,770 | 2,835 | 79,100 | 2,835 |
| 2005-03-30 | 2,755 | 2,790 | 2,740 | 2,755 | 118,500 | 2,755 |
| 2005-03-29 | 2,785 | 2,845 | 2,775 | 2,780 | 162,400 | 2,780 |
| 2005-03-28 | 2,815 | 2,820 | 2,770 | 2,775 | 113,000 | 2,775 |
| 2005-03-25 | 2,900 | 2,900 | 2,790 | 2,840 | 220,700 | 2,840 |
| 2005-03-24 | 2,920 | 2,935 | 2,895 | 2,900 | 100,300 | 2,900 |
| 2005-03-23 | 2,940 | 2,940 | 2,860 | 2,920 | 81,100 | 2,920 |
| 2005-03-22 | 2,925 | 2,940 | 2,920 | 2,925 | 36,100 | 2,925 |
| 2005-03-18 | 2,895 | 2,945 | 2,885 | 2,920 | 96,200 | 2,920 |
| 2005-03-17 | 2,870 | 2,890 | 2,860 | 2,885 | 50,700 | 2,885 |
| 2005-03-16 | 2,885 | 2,885 | 2,850 | 2,865 | 105,500 | 2,865 |
| 2005-03-15 | 2,895 | 2,910 | 2,890 | 2,895 | 69,800 | 2,895 |
| 2005-03-14 | 2,890 | 2,905 | 2,880 | 2,890 | 121,500 | 2,890 |
| 2005-03-11 | 2,885 | 2,905 | 2,875 | 2,895 | 116,100 | 2,895 |
| 2005-03-10 | 2,885 | 2,900 | 2,875 | 2,875 | 59,600 | 2,875 |
| 2005-03-09 | 2,900 | 2,905 | 2,890 | 2,890 | 54,800 | 2,890 |
| 2005-03-08 | 2,895 | 2,915 | 2,880 | 2,900 | 121,600 | 2,900 |
| 2005-03-07 | 2,895 | 2,905 | 2,880 | 2,900 | 135,200 | 2,900 |
| 2005-03-04 | 2,870 | 2,900 | 2,855 | 2,895 | 152,900 | 2,895 |
| 2005-03-03 | 2,795 | 2,850 | 2,785 | 2,840 | 240,300 | 2,840 |
| 2005-03-02 | 2,725 | 2,765 | 2,725 | 2,745 | 99,100 | 2,745 |
| 2005-03-01 | 2,680 | 2,710 | 2,680 | 2,710 | 129,600 | 2,710 |
| 2005-02-28 | 2,695 | 2,710 | 2,655 | 2,670 | 117,300 | 2,670 |
| 2005-02-25 | 2,695 | 2,695 | 2,665 | 2,665 | 92,500 | 2,665 |
| 2005-02-24 | 2,700 | 2,700 | 2,645 | 2,665 | 140,400 | 2,665 |
| 2005-02-23 | 2,710 | 2,720 | 2,680 | 2,690 | 62,400 | 2,690 |
| 2005-02-22 | 2,735 | 2,745 | 2,710 | 2,710 | 121,900 | 2,710 |
| 2005-02-21 | 2,765 | 2,765 | 2,735 | 2,735 | 39,000 | 2,735 |
| 2005-02-18 | 2,760 | 2,760 | 2,730 | 2,745 | 56,600 | 2,745 |
| 2005-02-17 | 2,760 | 2,780 | 2,755 | 2,775 | 46,800 | 2,775 |
| 2005-02-16 | 2,780 | 2,790 | 2,765 | 2,770 | 43,600 | 2,770 |
| 2005-02-15 | 2,805 | 2,805 | 2,765 | 2,780 | 60,600 | 2,780 |
| 2005-02-14 | 2,810 | 2,840 | 2,795 | 2,800 | 178,100 | 2,800 |
| 2005-02-10 | 2,805 | 2,820 | 2,800 | 2,820 | 152,100 | 2,820 |
| 2005-02-09 | 2,820 | 2,845 | 2,800 | 2,820 | 74,100 | 2,820 |
| 2005-02-08 | 2,800 | 2,830 | 2,800 | 2,805 | 112,000 | 2,805 |
| 2005-02-07 | 2,820 | 2,845 | 2,800 | 2,820 | 107,600 | 2,820 |
| 2005-02-04 | 2,835 | 2,850 | 2,795 | 2,835 | 83,200 | 2,835 |
| 2005-02-03 | 2,865 | 2,875 | 2,840 | 2,875 | 85,100 | 2,875 |
| 2005-02-02 | 2,800 | 2,880 | 2,800 | 2,870 | 191,500 | 2,870 |
| 2005-02-01 | 2,780 | 2,790 | 2,745 | 2,755 | 150,100 | 2,755 |
| 2005-01-31 | 2,860 | 2,890 | 2,780 | 2,785 | 170,900 | 2,785 |
| 2005-01-28 | 2,790 | 2,905 | 2,770 | 2,900 | 350,300 | 2,900 |
| 2005-01-27 | 2,760 | 2,800 | 2,735 | 2,755 | 115,200 | 2,755 |
| 2005-01-26 | 2,795 | 2,800 | 2,750 | 2,760 | 65,000 | 2,760 |
| 2005-01-25 | 2,790 | 2,805 | 2,770 | 2,795 | 115,200 | 2,795 |
| 2005-01-24 | 2,750 | 2,780 | 2,745 | 2,750 | 39,300 | 2,750 |
| 2005-01-21 | 2,730 | 2,760 | 2,725 | 2,750 | 17,500 | 2,750 |
| 2005-01-20 | 2,735 | 2,760 | 2,725 | 2,745 | 60,200 | 2,745 |
| 2005-01-19 | 2,775 | 2,775 | 2,750 | 2,765 | 28,700 | 2,765 |
| 2005-01-18 | 2,780 | 2,795 | 2,745 | 2,750 | 43,100 | 2,750 |
| 2005-01-17 | 2,795 | 2,795 | 2,765 | 2,780 | 86,700 | 2,780 |
| 2005-01-14 | 2,715 | 2,770 | 2,710 | 2,765 | 141,200 | 2,765 |
| 2005-01-13 | 2,750 | 2,780 | 2,750 | 2,765 | 79,400 | 2,765 |
| 2005-01-12 | 2,830 | 2,830 | 2,780 | 2,790 | 77,000 | 2,790 |
| 2005-01-11 | 2,790 | 2,830 | 2,785 | 2,830 | 59,500 | 2,830 |
| 2005-01-07 | 2,810 | 2,815 | 2,750 | 2,800 | 60,200 | 2,800 |
| 2005-01-06 | 2,765 | 2,820 | 2,760 | 2,805 | 94,700 | 2,805 |
| 2005-01-05 | 2,755 | 2,770 | 2,720 | 2,760 | 77,800 | 2,760 |
| 2005-01-04 | 2,760 | 2,775 | 2,745 | 2,770 | 20,200 | 2,770 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.12株 [1995-03-28]1株→1.15株 [1994-03-28]1株→1.12株
