8219 青山商事(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 | 3,990 | 4,020 | 3,980 | 3,980 | 4,600 | 3,980 |
| 2005-12-29 | 3,990 | 4,040 | 3,980 | 4,010 | 6,100 | 4,010 |
| 2005-12-28 | 3,900 | 3,960 | 3,900 | 3,960 | 6,200 | 3,960 |
| 2005-12-27 | 3,910 | 3,930 | 3,880 | 3,900 | 7,300 | 3,900 |
| 2005-12-26 | 3,920 | 3,930 | 3,880 | 3,900 | 7,200 | 3,900 |
| 2005-12-22 | 4,040 | 4,040 | 3,860 | 3,910 | 14,700 | 3,910 |
| 2005-12-21 | 3,880 | 4,050 | 3,880 | 4,050 | 16,700 | 4,050 |
| 2005-12-20 | 3,780 | 3,840 | 3,780 | 3,820 | 5,400 | 3,820 |
| 2005-12-19 | 3,770 | 3,770 | 3,760 | 3,760 | 2,500 | 3,760 |
| 2005-12-16 | 3,750 | 3,830 | 3,740 | 3,820 | 10,800 | 3,820 |
| 2005-12-15 | 3,800 | 3,820 | 3,750 | 3,750 | 7,600 | 3,750 |
| 2005-12-14 | 3,940 | 3,940 | 3,800 | 3,800 | 15,900 | 3,800 |
| 2005-12-13 | 3,970 | 4,020 | 3,910 | 3,940 | 8,100 | 3,940 |
| 2005-12-12 | 3,880 | 3,960 | 3,880 | 3,940 | 12,700 | 3,940 |
| 2005-12-09 | 3,820 | 3,910 | 3,820 | 3,860 | 89,100 | 3,860 |
| 2005-12-08 | 3,950 | 3,950 | 3,770 | 3,820 | 20,900 | 3,820 |
| 2005-12-07 | 3,990 | 4,020 | 3,910 | 3,950 | 17,500 | 3,950 |
| 2005-12-06 | 3,960 | 4,200 | 3,930 | 4,090 | 23,200 | 4,090 |
| 2005-12-05 | 3,800 | 3,980 | 3,800 | 3,930 | 19,500 | 3,930 |
| 2005-12-02 | 3,880 | 3,880 | 3,790 | 3,810 | 6,500 | 3,810 |
| 2005-12-01 | 3,740 | 3,910 | 3,710 | 3,880 | 11,000 | 3,880 |
| 2005-11-30 | 3,770 | 3,770 | 3,650 | 3,730 | 7,600 | 3,730 |
| 2005-11-29 | 3,630 | 3,770 | 3,630 | 3,760 | 16,000 | 3,760 |
| 2005-11-28 | 3,600 | 3,620 | 3,550 | 3,580 | 5,000 | 3,580 |
| 2005-11-25 | 3,550 | 3,600 | 3,460 | 3,600 | 9,700 | 3,600 |
| 2005-11-24 | 3,510 | 3,570 | 3,500 | 3,570 | 24,800 | 3,570 |
| 2005-11-22 | 3,360 | 3,480 | 3,330 | 3,460 | 20,000 | 3,460 |
| 2005-11-21 | 3,400 | 3,410 | 3,320 | 3,330 | 19,900 | 3,330 |
| 2005-11-18 | 3,370 | 3,380 | 3,340 | 3,370 | 10,700 | 3,370 |
| 2005-11-17 | 3,360 | 3,390 | 3,350 | 3,360 | 6,500 | 3,360 |
| 2005-11-16 | 3,350 | 3,400 | 3,320 | 3,370 | 7,900 | 3,370 |
| 2005-11-15 | 3,470 | 3,470 | 3,360 | 3,380 | 4,300 | 3,380 |
| 2005-11-14 | 3,590 | 3,590 | 3,460 | 3,470 | 14,400 | 3,470 |
| 2005-11-11 | 3,490 | 3,590 | 3,450 | 3,540 | 23,800 | 3,540 |
| 2005-11-10 | 3,430 | 3,480 | 3,390 | 3,480 | 7,500 | 3,480 |
| 2005-11-09 | 3,320 | 3,470 | 3,320 | 3,420 | 9,200 | 3,420 |
| 2005-11-08 | 3,450 | 3,450 | 3,290 | 3,320 | 6,400 | 3,320 |
| 2005-11-07 | 3,490 | 3,490 | 3,420 | 3,450 | 12,900 | 3,450 |
| 2005-11-04 | 3,470 | 3,540 | 3,370 | 3,410 | 11,500 | 3,410 |
| 2005-11-02 | 3,550 | 3,550 | 3,430 | 3,430 | 6,900 | 3,430 |
| 2005-11-01 | 3,530 | 3,550 | 3,520 | 3,550 | 8,100 | 3,550 |
| 2005-10-31 | 3,420 | 3,480 | 3,420 | 3,460 | 9,200 | 3,460 |
| 2005-10-28 | 3,440 | 3,440 | 3,330 | 3,390 | 18,200 | 3,390 |
| 2005-10-27 | 3,270 | 3,410 | 3,270 | 3,400 | 15,700 | 3,400 |
| 2005-10-26 | 3,240 | 3,320 | 3,240 | 3,320 | 8,600 | 3,320 |
| 2005-10-25 | 3,160 | 3,260 | 3,160 | 3,230 | 12,100 | 3,230 |
| 2005-10-24 | 3,130 | 3,130 | 3,070 | 3,080 | 1,700 | 3,080 |
| 2005-10-21 | 3,120 | 3,150 | 3,100 | 3,150 | 4,000 | 3,150 |
| 2005-10-20 | 3,080 | 3,120 | 3,060 | 3,120 | 5,500 | 3,120 |
| 2005-10-19 | 3,100 | 3,100 | 3,010 | 3,030 | 15,400 | 3,030 |
| 2005-10-18 | 3,210 | 3,210 | 3,090 | 3,090 | 5,300 | 3,090 |
| 2005-10-17 | 3,240 | 3,240 | 3,180 | 3,200 | 2,200 | 3,200 |
| 2005-10-14 | 3,230 | 3,250 | 3,200 | 3,200 | 5,800 | 3,200 |
| 2005-10-13 | 3,230 | 3,240 | 3,180 | 3,220 | 3,000 | 3,220 |
| 2005-10-12 | 3,210 | 3,260 | 3,200 | 3,230 | 6,800 | 3,230 |
| 2005-10-11 | 3,110 | 3,220 | 3,110 | 3,220 | 8,300 | 3,220 |
| 2005-10-07 | 3,060 | 3,100 | 3,030 | 3,090 | 5,700 | 3,090 |
| 2005-10-06 | 3,180 | 3,180 | 3,060 | 3,060 | 11,800 | 3,060 |
| 2005-10-05 | 3,180 | 3,210 | 3,150 | 3,160 | 4,400 | 3,160 |
| 2005-10-04 | 3,140 | 3,220 | 3,140 | 3,190 | 5,000 | 3,190 |
| 2005-10-03 | 3,140 | 3,190 | 3,110 | 3,170 | 8,400 | 3,170 |
| 2005-09-30 | 3,220 | 3,220 | 3,100 | 3,170 | 16,300 | 3,170 |
| 2005-09-29 | 3,170 | 3,230 | 3,170 | 3,230 | 8,400 | 3,230 |
| 2005-09-28 | 3,170 | 3,180 | 3,150 | 3,150 | 8,300 | 3,150 |
| 2005-09-27 | 3,200 | 3,200 | 3,160 | 3,190 | 5,700 | 3,190 |
| 2005-09-26 | 3,110 | 3,200 | 3,080 | 3,200 | 10,100 | 3,200 |
| 2005-09-22 | 3,070 | 3,130 | 3,050 | 3,070 | 11,900 | 3,070 |
| 2005-09-21 | 3,160 | 3,160 | 3,070 | 3,070 | 3,600 | 3,070 |
| 2005-09-20 | 3,110 | 3,170 | 3,110 | 3,120 | 6,900 | 3,120 |
| 2005-09-16 | 3,130 | 3,130 | 3,090 | 3,110 | 4,600 | 3,110 |
| 2005-09-15 | 3,110 | 3,140 | 3,060 | 3,140 | 21,400 | 3,140 |
| 2005-09-14 | 3,200 | 3,200 | 3,100 | 3,100 | 18,100 | 3,100 |
| 2005-09-13 | 3,220 | 3,280 | 3,220 | 3,250 | 5,300 | 3,250 |
| 2005-09-12 | 3,190 | 3,240 | 3,180 | 3,240 | 8,400 | 3,240 |
| 2005-09-09 | 3,060 | 3,100 | 3,050 | 3,090 | 120,300 | 3,090 |
| 2005-09-08 | 3,120 | 3,120 | 3,010 | 3,020 | 5,700 | 3,020 |
| 2005-09-07 | 3,250 | 3,250 | 3,070 | 3,110 | 19,700 | 3,110 |
| 2005-09-06 | 3,170 | 3,250 | 3,170 | 3,230 | 10,100 | 3,230 |
| 2005-09-05 | 3,180 | 3,210 | 3,160 | 3,160 | 30,600 | 3,160 |
| 2005-09-02 | 2,990 | 3,060 | 2,990 | 3,030 | 5,800 | 3,030 |
| 2005-09-01 | 2,995 | 3,030 | 2,960 | 3,020 | 4,500 | 3,020 |
| 2005-08-31 | 2,920 | 3,000 | 2,920 | 2,990 | 8,700 | 2,990 |
| 2005-08-30 | 2,925 | 2,965 | 2,925 | 2,940 | 5,100 | 2,940 |
| 2005-08-29 | 2,980 | 2,980 | 2,930 | 2,930 | 4,900 | 2,930 |
| 2005-08-26 | 3,000 | 3,010 | 2,960 | 2,960 | 7,500 | 2,960 |
| 2005-08-25 | 2,955 | 3,020 | 2,955 | 2,995 | 12,200 | 2,995 |
| 2005-08-24 | 2,935 | 2,940 | 2,930 | 2,935 | 5,300 | 2,935 |
| 2005-08-23 | 2,930 | 2,940 | 2,925 | 2,925 | 7,300 | 2,925 |
| 2005-08-22 | 2,865 | 2,905 | 2,865 | 2,900 | 5,500 | 2,900 |
| 2005-08-19 | 2,855 | 2,880 | 2,855 | 2,870 | 2,000 | 2,870 |
| 2005-08-18 | 2,900 | 2,900 | 2,860 | 2,860 | 3,800 | 2,860 |
| 2005-08-17 | 2,900 | 2,900 | 2,860 | 2,860 | 9,100 | 2,860 |
| 2005-08-16 | 2,935 | 2,940 | 2,900 | 2,915 | 8,500 | 2,915 |
| 2005-08-15 | 2,915 | 2,930 | 2,885 | 2,915 | 5,600 | 2,915 |
| 2005-08-12 | 2,890 | 2,915 | 2,860 | 2,915 | 6,400 | 2,915 |
| 2005-08-11 | 2,870 | 2,900 | 2,870 | 2,880 | 12,900 | 2,880 |
| 2005-08-10 | 2,785 | 2,890 | 2,785 | 2,880 | 14,000 | 2,880 |
| 2005-08-09 | 2,730 | 2,775 | 2,730 | 2,770 | 8,800 | 2,770 |
| 2005-08-08 | 2,735 | 2,755 | 2,720 | 2,750 | 7,300 | 2,750 |
| 2005-08-05 | 2,750 | 2,765 | 2,715 | 2,725 | 11,600 | 2,725 |
| 2005-08-04 | 2,840 | 2,840 | 2,785 | 2,810 | 5,500 | 2,810 |
| 2005-08-03 | 2,825 | 2,835 | 2,795 | 2,835 | 4,200 | 2,835 |
| 2005-08-02 | 2,895 | 2,910 | 2,845 | 2,855 | 9,100 | 2,855 |
| 2005-08-01 | 2,850 | 2,915 | 2,850 | 2,900 | 8,500 | 2,900 |
| 2005-07-29 | 2,865 | 2,875 | 2,835 | 2,845 | 4,500 | 2,845 |
| 2005-07-28 | 2,875 | 2,875 | 2,850 | 2,850 | 700 | 2,850 |
| 2005-07-27 | 2,825 | 2,880 | 2,825 | 2,880 | 2,700 | 2,880 |
| 2005-07-26 | 2,810 | 2,825 | 2,805 | 2,820 | 6,000 | 2,820 |
| 2005-07-25 | 2,780 | 2,800 | 2,730 | 2,795 | 6,000 | 2,795 |
| 2005-07-22 | 2,795 | 2,805 | 2,765 | 2,765 | 6,000 | 2,765 |
| 2005-07-21 | 2,810 | 2,825 | 2,810 | 2,815 | 4,100 | 2,815 |
| 2005-07-20 | 2,825 | 2,850 | 2,805 | 2,840 | 3,400 | 2,840 |
| 2005-07-19 | 2,815 | 2,830 | 2,800 | 2,815 | 4,500 | 2,815 |
| 2005-07-15 | 2,830 | 2,835 | 2,780 | 2,780 | 4,200 | 2,780 |
| 2005-07-14 | 2,795 | 2,830 | 2,780 | 2,820 | 4,900 | 2,820 |
| 2005-07-13 | 2,780 | 2,795 | 2,755 | 2,775 | 5,500 | 2,775 |
| 2005-07-12 | 2,825 | 2,835 | 2,810 | 2,815 | 6,200 | 2,815 |
| 2005-07-11 | 2,740 | 2,830 | 2,740 | 2,825 | 5,000 | 2,825 |
| 2005-07-08 | 2,795 | 2,810 | 2,755 | 2,765 | 11,000 | 2,765 |
| 2005-07-07 | 2,860 | 2,890 | 2,825 | 2,835 | 7,100 | 2,835 |
| 2005-07-06 | 2,880 | 2,890 | 2,860 | 2,885 | 3,800 | 2,885 |
| 2005-07-05 | 2,885 | 2,885 | 2,850 | 2,865 | 3,300 | 2,865 |
| 2005-07-04 | 2,810 | 2,900 | 2,810 | 2,885 | 12,000 | 2,885 |
| 2005-07-01 | 2,795 | 2,795 | 2,770 | 2,795 | 2,200 | 2,795 |
| 2005-06-30 | 2,755 | 2,780 | 2,755 | 2,775 | 5,400 | 2,775 |
| 2005-06-29 | 2,740 | 2,770 | 2,740 | 2,750 | 3,900 | 2,750 |
| 2005-06-28 | 2,730 | 2,745 | 2,710 | 2,745 | 5,400 | 2,745 |
| 2005-06-27 | 2,760 | 2,760 | 2,725 | 2,725 | 4,900 | 2,725 |
| 2005-06-24 | 2,755 | 2,760 | 2,700 | 2,755 | 10,200 | 2,755 |
| 2005-06-23 | 2,695 | 2,750 | 2,680 | 2,745 | 9,000 | 2,745 |
| 2005-06-22 | 2,720 | 2,720 | 2,695 | 2,720 | 9,200 | 2,720 |
| 2005-06-21 | 2,815 | 2,815 | 2,710 | 2,710 | 6,900 | 2,710 |
| 2005-06-20 | 2,890 | 2,895 | 2,795 | 2,820 | 6,600 | 2,820 |
| 2005-06-17 | 2,780 | 2,920 | 2,780 | 2,885 | 23,000 | 2,885 |
| 2005-06-16 | 2,720 | 2,780 | 2,720 | 2,780 | 10,000 | 2,780 |
| 2005-06-15 | 2,650 | 2,700 | 2,650 | 2,695 | 11,400 | 2,695 |
| 2005-06-14 | 2,590 | 2,650 | 2,565 | 2,645 | 11,100 | 2,645 |
| 2005-06-13 | 2,625 | 2,640 | 2,605 | 2,615 | 8,500 | 2,615 |
| 2005-06-10 | 2,630 | 2,630 | 2,600 | 2,625 | 46,500 | 2,625 |
| 2005-06-09 | 2,615 | 2,615 | 2,585 | 2,590 | 5,500 | 2,590 |
| 2005-06-08 | 2,645 | 2,645 | 2,595 | 2,595 | 8,300 | 2,595 |
| 2005-06-07 | 2,600 | 2,620 | 2,595 | 2,610 | 4,800 | 2,610 |
| 2005-06-06 | 2,640 | 2,640 | 2,575 | 2,585 | 12,400 | 2,585 |
| 2005-06-03 | 2,600 | 2,605 | 2,560 | 2,580 | 7,600 | 2,580 |
| 2005-06-02 | 2,660 | 2,660 | 2,600 | 2,615 | 10,300 | 2,615 |
| 2005-06-01 | 2,620 | 2,660 | 2,615 | 2,660 | 7,700 | 2,660 |
| 2005-05-31 | 2,630 | 2,630 | 2,500 | 2,615 | 51,900 | 2,615 |
| 2005-05-30 | 2,685 | 2,690 | 2,635 | 2,645 | 8,300 | 2,645 |
| 2005-05-27 | 2,670 | 2,700 | 2,655 | 2,695 | 5,300 | 2,695 |
| 2005-05-26 | 2,665 | 2,665 | 2,610 | 2,630 | 3,100 | 2,630 |
| 2005-05-25 | 2,705 | 2,730 | 2,670 | 2,670 | 4,300 | 2,670 |
| 2005-05-24 | 2,675 | 2,675 | 2,675 | 2,675 | 2,300 | 2,675 |
| 2005-05-23 | 2,655 | 2,695 | 2,655 | 2,675 | 3,000 | 2,675 |
| 2005-05-20 | 2,695 | 2,720 | 2,695 | 2,710 | 3,100 | 2,710 |
| 2005-05-19 | 2,680 | 2,695 | 2,670 | 2,675 | 4,100 | 2,675 |
| 2005-05-18 | 2,695 | 2,710 | 2,680 | 2,680 | 6,600 | 2,680 |
| 2005-05-17 | 2,785 | 2,785 | 2,710 | 2,725 | 2,500 | 2,725 |
| 2005-05-16 | 2,820 | 2,835 | 2,775 | 2,775 | 1,900 | 2,775 |
| 2005-05-13 | 2,740 | 2,780 | 2,740 | 2,780 | 5,400 | 2,780 |
| 2005-05-12 | 2,765 | 2,795 | 2,755 | 2,795 | 3,700 | 2,795 |
| 2005-05-11 | 2,815 | 2,815 | 2,795 | 2,805 | 2,200 | 2,805 |
| 2005-05-10 | 2,815 | 2,825 | 2,795 | 2,795 | 1,300 | 2,795 |
| 2005-05-09 | 2,800 | 2,850 | 2,785 | 2,825 | 4,700 | 2,825 |
| 2005-05-06 | 2,770 | 2,830 | 2,770 | 2,785 | 9,500 | 2,785 |
| 2005-05-02 | 2,750 | 2,750 | 2,680 | 2,690 | 19,600 | 2,690 |
| 2005-04-28 | 2,765 | 2,765 | 2,710 | 2,710 | 2,800 | 2,710 |
| 2005-04-27 | 2,775 | 2,780 | 2,755 | 2,770 | 2,200 | 2,770 |
| 2005-04-26 | 2,790 | 2,795 | 2,790 | 2,795 | 1,600 | 2,795 |
| 2005-04-25 | 2,815 | 2,815 | 2,775 | 2,790 | 3,000 | 2,790 |
| 2005-04-22 | 2,800 | 2,830 | 2,760 | 2,830 | 4,500 | 2,830 |
| 2005-04-21 | 2,735 | 2,750 | 2,715 | 2,730 | 6,900 | 2,730 |
| 2005-04-20 | 2,800 | 2,800 | 2,765 | 2,765 | 4,700 | 2,765 |
| 2005-04-19 | 2,755 | 2,780 | 2,750 | 2,770 | 10,000 | 2,770 |
| 2005-04-18 | 2,860 | 2,860 | 2,730 | 2,735 | 21,400 | 2,735 |
| 2005-04-15 | 2,895 | 2,905 | 2,875 | 2,900 | 7,500 | 2,900 |
| 2005-04-14 | 2,890 | 2,925 | 2,890 | 2,925 | 6,100 | 2,925 |
| 2005-04-13 | 2,880 | 2,910 | 2,880 | 2,900 | 1,300 | 2,900 |
| 2005-04-12 | 2,930 | 2,930 | 2,895 | 2,900 | 3,400 | 2,900 |
| 2005-04-11 | 2,970 | 2,970 | 2,930 | 2,930 | 4,500 | 2,930 |
| 2005-04-08 | 2,915 | 2,955 | 2,915 | 2,955 | 8,500 | 2,955 |
| 2005-04-07 | 2,885 | 2,940 | 2,885 | 2,910 | 9,300 | 2,910 |
| 2005-04-06 | 2,890 | 2,935 | 2,875 | 2,925 | 16,300 | 2,925 |
| 2005-04-05 | 2,890 | 2,890 | 2,860 | 2,885 | 4,100 | 2,885 |
| 2005-04-04 | 2,850 | 2,865 | 2,850 | 2,850 | 4,300 | 2,850 |
| 2005-04-01 | 2,825 | 2,910 | 2,825 | 2,905 | 1,900 | 2,905 |
| 2005-03-31 | 2,845 | 2,895 | 2,835 | 2,895 | 5,100 | 2,895 |
| 2005-03-30 | 2,895 | 2,910 | 2,830 | 2,870 | 2,100 | 2,870 |
| 2005-03-29 | 2,905 | 2,950 | 2,890 | 2,890 | 3,700 | 2,890 |
| 2005-03-28 | 2,875 | 2,925 | 2,860 | 2,925 | 4,300 | 2,925 |
| 2005-03-25 | 2,920 | 2,990 | 2,895 | 2,910 | 15,000 | 2,910 |
| 2005-03-24 | 2,890 | 2,935 | 2,880 | 2,900 | 6,800 | 2,900 |
| 2005-03-23 | 2,945 | 2,945 | 2,880 | 2,890 | 7,600 | 2,890 |
| 2005-03-22 | 2,940 | 2,970 | 2,935 | 2,945 | 6,700 | 2,945 |
| 2005-03-18 | 2,935 | 2,995 | 2,935 | 2,980 | 3,500 | 2,980 |
| 2005-03-17 | 2,910 | 2,950 | 2,910 | 2,935 | 4,600 | 2,935 |
| 2005-03-16 | 2,980 | 2,980 | 2,915 | 2,930 | 8,900 | 2,930 |
| 2005-03-15 | 2,970 | 3,010 | 2,970 | 2,990 | 14,800 | 2,990 |
| 2005-03-14 | 2,950 | 3,020 | 2,950 | 2,960 | 21,700 | 2,960 |
| 2005-03-11 | 2,895 | 2,930 | 2,885 | 2,910 | 120,700 | 2,910 |
| 2005-03-10 | 2,825 | 2,870 | 2,825 | 2,855 | 2,400 | 2,855 |
| 2005-03-09 | 2,850 | 2,860 | 2,835 | 2,835 | 5,000 | 2,835 |
| 2005-03-08 | 2,835 | 2,880 | 2,835 | 2,835 | 8,300 | 2,835 |
| 2005-03-07 | 2,820 | 2,840 | 2,810 | 2,815 | 6,700 | 2,815 |
| 2005-03-04 | 2,790 | 2,815 | 2,780 | 2,795 | 11,000 | 2,795 |
| 2005-03-03 | 2,805 | 2,810 | 2,775 | 2,800 | 14,400 | 2,800 |
| 2005-03-02 | 2,875 | 2,900 | 2,875 | 2,885 | 12,100 | 2,885 |
| 2005-03-01 | 2,745 | 2,815 | 2,745 | 2,795 | 13,700 | 2,795 |
| 2005-02-28 | 2,725 | 2,770 | 2,710 | 2,765 | 13,700 | 2,765 |
| 2005-02-25 | 2,685 | 2,740 | 2,685 | 2,725 | 5,000 | 2,725 |
| 2005-02-24 | 2,660 | 2,695 | 2,660 | 2,675 | 3,000 | 2,675 |
| 2005-02-23 | 2,680 | 2,680 | 2,655 | 2,655 | 5,300 | 2,655 |
| 2005-02-22 | 2,660 | 2,685 | 2,650 | 2,665 | 12,000 | 2,665 |
| 2005-02-21 | 2,685 | 2,685 | 2,650 | 2,660 | 5,900 | 2,660 |
| 2005-02-18 | 2,640 | 2,685 | 2,630 | 2,660 | 7,400 | 2,660 |
| 2005-02-17 | 2,575 | 2,625 | 2,560 | 2,620 | 7,100 | 2,620 |
| 2005-02-16 | 2,600 | 2,615 | 2,575 | 2,575 | 12,800 | 2,575 |
| 2005-02-15 | 2,610 | 2,630 | 2,600 | 2,625 | 11,800 | 2,625 |
| 2005-02-14 | 2,700 | 2,700 | 2,630 | 2,645 | 8,000 | 2,645 |
| 2005-02-10 | 2,630 | 2,680 | 2,610 | 2,680 | 8,800 | 2,680 |
| 2005-02-09 | 2,655 | 2,665 | 2,620 | 2,645 | 10,100 | 2,645 |
| 2005-02-08 | 2,660 | 2,710 | 2,660 | 2,695 | 5,200 | 2,695 |
| 2005-02-07 | 2,695 | 2,695 | 2,655 | 2,695 | 6,200 | 2,695 |
| 2005-02-04 | 2,685 | 2,700 | 2,675 | 2,690 | 16,900 | 2,690 |
| 2005-02-03 | 2,660 | 2,660 | 2,600 | 2,605 | 28,500 | 2,605 |
| 2005-02-02 | 2,740 | 2,760 | 2,700 | 2,700 | 4,000 | 2,700 |
| 2005-02-01 | 2,740 | 2,740 | 2,675 | 2,690 | 5,700 | 2,690 |
| 2005-01-31 | 2,775 | 2,775 | 2,720 | 2,735 | 9,400 | 2,735 |
| 2005-01-28 | 2,690 | 2,785 | 2,690 | 2,775 | 20,300 | 2,775 |
| 2005-01-27 | 2,740 | 2,740 | 2,675 | 2,675 | 6,200 | 2,675 |
| 2005-01-26 | 2,710 | 2,720 | 2,675 | 2,700 | 6,600 | 2,700 |
| 2005-01-25 | 2,730 | 2,730 | 2,645 | 2,670 | 6,400 | 2,670 |
| 2005-01-24 | 2,650 | 2,725 | 2,645 | 2,710 | 7,800 | 2,710 |
| 2005-01-21 | 2,660 | 2,680 | 2,655 | 2,665 | 3,700 | 2,665 |
| 2005-01-20 | 2,685 | 2,685 | 2,645 | 2,675 | 6,900 | 2,675 |
| 2005-01-19 | 2,680 | 2,720 | 2,670 | 2,705 | 4,300 | 2,705 |
| 2005-01-18 | 2,680 | 2,725 | 2,670 | 2,720 | 13,900 | 2,720 |
| 2005-01-17 | 2,620 | 2,645 | 2,600 | 2,640 | 7,900 | 2,640 |
| 2005-01-14 | 2,560 | 2,610 | 2,560 | 2,600 | 14,100 | 2,600 |
| 2005-01-13 | 2,625 | 2,625 | 2,600 | 2,600 | 9,900 | 2,600 |
| 2005-01-12 | 2,675 | 2,675 | 2,630 | 2,640 | 6,000 | 2,640 |
| 2005-01-11 | 2,670 | 2,690 | 2,630 | 2,675 | 11,800 | 2,675 |
| 2005-01-07 | 2,690 | 2,700 | 2,660 | 2,700 | 7,000 | 2,700 |
| 2005-01-06 | 2,760 | 2,760 | 2,690 | 2,690 | 9,700 | 2,690 |
| 2005-01-05 | 2,795 | 2,800 | 2,745 | 2,755 | 6,000 | 2,755 |
| 2005-01-04 | 2,800 | 2,820 | 2,795 | 2,805 | 2,800 | 2,805 |
分割・併合履歴 ： [1993-03-26]1株→1.5株 [1991-03-26]1株→1.5株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.5株
