8227 (株)しまむら 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 | 17,030 | 17,030 | 16,290 | 16,320 | 115,900 | 8,160 |
| 2005-12-29 | 17,450 | 17,590 | 16,860 | 17,020 | 180,600 | 8,510 |
| 2005-12-28 | 16,000 | 16,260 | 15,760 | 16,250 | 49,200 | 8,125 |
| 2005-12-27 | 15,940 | 16,700 | 15,870 | 16,200 | 161,500 | 8,100 |
| 2005-12-26 | 15,750 | 15,820 | 15,620 | 15,740 | 132,000 | 7,870 |
| 2005-12-22 | 15,500 | 15,500 | 15,100 | 15,290 | 72,900 | 7,645 |
| 2005-12-21 | 15,500 | 15,530 | 15,290 | 15,500 | 68,300 | 7,750 |
| 2005-12-20 | 14,820 | 15,350 | 14,800 | 15,220 | 88,800 | 7,610 |
| 2005-12-19 | 14,990 | 15,120 | 14,610 | 14,730 | 108,300 | 7,365 |
| 2005-12-16 | 15,290 | 15,370 | 14,940 | 14,980 | 77,900 | 7,490 |
| 2005-12-15 | 15,120 | 15,280 | 15,030 | 15,280 | 114,900 | 7,640 |
| 2005-12-14 | 15,500 | 15,610 | 15,100 | 15,120 | 111,700 | 7,560 |
| 2005-12-13 | 15,700 | 15,800 | 15,400 | 15,500 | 64,400 | 7,750 |
| 2005-12-12 | 15,600 | 15,980 | 15,600 | 15,730 | 71,100 | 7,865 |
| 2005-12-09 | 15,170 | 15,510 | 15,010 | 15,500 | 123,300 | 7,750 |
| 2005-12-08 | 15,770 | 15,770 | 15,350 | 15,370 | 77,300 | 7,685 |
| 2005-12-07 | 15,520 | 15,760 | 15,520 | 15,750 | 60,300 | 7,875 |
| 2005-12-06 | 15,600 | 15,860 | 15,520 | 15,520 | 111,400 | 7,760 |
| 2005-12-05 | 15,300 | 15,860 | 15,130 | 15,650 | 181,900 | 7,825 |
| 2005-12-02 | 14,800 | 15,480 | 14,650 | 15,480 | 172,500 | 7,740 |
| 2005-12-01 | 14,500 | 14,720 | 14,400 | 14,720 | 95,800 | 7,360 |
| 2005-11-30 | 14,750 | 14,840 | 14,490 | 14,490 | 70,500 | 7,245 |
| 2005-11-29 | 14,890 | 14,890 | 14,510 | 14,740 | 73,100 | 7,370 |
| 2005-11-28 | 14,980 | 14,980 | 14,700 | 14,920 | 142,600 | 7,460 |
| 2005-11-25 | 14,480 | 14,720 | 14,200 | 14,720 | 111,600 | 7,360 |
| 2005-11-24 | 14,370 | 14,510 | 14,340 | 14,420 | 159,300 | 7,210 |
| 2005-11-22 | 14,290 | 14,370 | 13,960 | 14,170 | 103,900 | 7,085 |
| 2005-11-21 | 14,070 | 14,400 | 14,000 | 14,270 | 142,800 | 7,135 |
| 2005-11-18 | 14,000 | 14,040 | 13,870 | 13,870 | 104,000 | 6,935 |
| 2005-11-17 | 13,720 | 13,940 | 13,570 | 13,760 | 127,500 | 6,880 |
| 2005-11-16 | 13,660 | 13,880 | 13,480 | 13,880 | 161,300 | 6,940 |
| 2005-11-15 | 13,530 | 13,550 | 13,210 | 13,440 | 82,900 | 6,720 |
| 2005-11-14 | 14,080 | 14,080 | 13,510 | 13,540 | 111,300 | 6,770 |
| 2005-11-11 | 13,180 | 13,950 | 13,180 | 13,770 | 256,400 | 6,885 |
| 2005-11-10 | 13,650 | 13,650 | 13,220 | 13,380 | 157,400 | 6,690 |
| 2005-11-09 | 13,820 | 13,880 | 13,650 | 13,700 | 137,900 | 6,850 |
| 2005-11-08 | 13,940 | 14,100 | 13,730 | 13,820 | 109,300 | 6,910 |
| 2005-11-07 | 13,690 | 13,970 | 13,650 | 13,940 | 259,800 | 6,970 |
| 2005-11-04 | 14,200 | 14,200 | 13,680 | 13,710 | 362,500 | 6,855 |
| 2005-11-02 | 14,780 | 14,780 | 14,120 | 14,200 | 256,900 | 7,100 |
| 2005-11-01 | 14,680 | 14,860 | 14,390 | 14,770 | 194,500 | 7,385 |
| 2005-10-31 | 14,300 | 15,000 | 14,290 | 14,880 | 210,400 | 7,440 |
| 2005-10-28 | 13,970 | 14,220 | 13,700 | 14,050 | 230,500 | 7,025 |
| 2005-10-27 | 13,300 | 14,040 | 13,210 | 13,990 | 276,300 | 6,995 |
| 2005-10-26 | 13,000 | 13,550 | 12,910 | 13,500 | 276,900 | 6,750 |
| 2005-10-25 | 12,090 | 12,520 | 12,090 | 12,430 | 187,900 | 6,215 |
| 2005-10-24 | 11,900 | 11,960 | 11,750 | 11,890 | 74,100 | 5,945 |
| 2005-10-21 | 11,690 | 11,940 | 11,690 | 11,880 | 149,600 | 5,940 |
| 2005-10-20 | 12,190 | 12,240 | 11,920 | 12,000 | 142,000 | 6,000 |
| 2005-10-19 | 12,250 | 12,450 | 11,970 | 11,990 | 206,400 | 5,995 |
| 2005-10-18 | 12,700 | 12,700 | 12,410 | 12,450 | 122,200 | 6,225 |
| 2005-10-17 | 12,770 | 12,790 | 12,480 | 12,530 | 78,000 | 6,265 |
| 2005-10-14 | 12,820 | 12,820 | 12,560 | 12,630 | 120,100 | 6,315 |
| 2005-10-13 | 12,700 | 12,970 | 12,690 | 12,820 | 183,600 | 6,410 |
| 2005-10-12 | 12,500 | 12,760 | 12,500 | 12,620 | 178,600 | 6,310 |
| 2005-10-11 | 12,330 | 12,550 | 12,260 | 12,470 | 188,900 | 6,235 |
| 2005-10-07 | 12,490 | 12,580 | 12,120 | 12,320 | 86,900 | 6,160 |
| 2005-10-06 | 12,960 | 13,280 | 12,190 | 12,470 | 390,100 | 6,235 |
| 2005-10-05 | 12,680 | 12,820 | 12,630 | 12,770 | 122,700 | 6,385 |
| 2005-10-04 | 12,600 | 12,660 | 12,550 | 12,660 | 68,500 | 6,330 |
| 2005-10-03 | 12,670 | 12,800 | 12,400 | 12,680 | 138,800 | 6,340 |
| 2005-09-30 | 12,400 | 12,740 | 12,100 | 12,580 | 187,800 | 6,290 |
| 2005-09-29 | 11,950 | 12,000 | 11,850 | 12,000 | 83,200 | 6,000 |
| 2005-09-28 | 11,900 | 11,900 | 11,780 | 11,850 | 84,800 | 5,925 |
| 2005-09-27 | 11,940 | 11,940 | 11,720 | 11,760 | 97,700 | 5,880 |
| 2005-09-26 | 11,640 | 12,000 | 11,600 | 11,940 | 116,000 | 5,970 |
| 2005-09-22 | 11,750 | 11,760 | 11,500 | 11,580 | 166,300 | 5,790 |
| 2005-09-21 | 11,600 | 11,620 | 11,470 | 11,490 | 88,600 | 5,745 |
| 2005-09-20 | 11,480 | 11,600 | 11,380 | 11,570 | 115,400 | 5,785 |
| 2005-09-16 | 11,520 | 11,660 | 11,460 | 11,510 | 135,200 | 5,755 |
| 2005-09-15 | 11,170 | 11,390 | 11,150 | 11,350 | 72,600 | 5,675 |
| 2005-09-14 | 11,190 | 11,240 | 11,120 | 11,160 | 73,300 | 5,580 |
| 2005-09-13 | 10,900 | 11,470 | 10,810 | 11,390 | 264,700 | 5,695 |
| 2005-09-12 | 10,730 | 10,830 | 10,640 | 10,710 | 52,800 | 5,355 |
| 2005-09-09 | 10,360 | 10,640 | 10,310 | 10,530 | 130,900 | 5,265 |
| 2005-09-08 | 10,710 | 10,750 | 10,400 | 10,470 | 85,000 | 5,235 |
| 2005-09-07 | 10,810 | 10,810 | 10,630 | 10,710 | 87,200 | 5,355 |
| 2005-09-06 | 10,950 | 10,960 | 10,560 | 10,610 | 162,800 | 5,305 |
| 2005-09-05 | 10,960 | 11,100 | 10,890 | 10,940 | 82,600 | 5,470 |
| 2005-09-02 | 10,900 | 10,980 | 10,780 | 10,950 | 76,000 | 5,475 |
| 2005-09-01 | 10,630 | 10,950 | 10,630 | 10,900 | 99,100 | 5,450 |
| 2005-08-31 | 10,700 | 10,700 | 10,480 | 10,540 | 33,600 | 5,270 |
| 2005-08-30 | 10,400 | 10,700 | 10,400 | 10,550 | 68,700 | 5,275 |
| 2005-08-29 | 10,570 | 10,630 | 10,260 | 10,480 | 83,800 | 5,240 |
| 2005-08-26 | 10,700 | 11,480 | 10,550 | 10,560 | 314,000 | 5,280 |
| 2005-08-25 | 10,080 | 10,510 | 10,070 | 10,370 | 285,200 | 5,185 |
| 2005-08-24 | 9,870 | 10,080 | 9,870 | 10,080 | 186,900 | 5,040 |
| 2005-08-23 | 9,930 | 10,000 | 9,830 | 9,970 | 103,200 | 4,985 |
| 2005-08-22 | 9,800 | 9,930 | 9,760 | 9,880 | 48,500 | 4,940 |
| 2005-08-19 | 9,940 | 9,940 | 9,810 | 9,820 | 68,100 | 4,910 |
| 2005-08-18 | 9,970 | 10,000 | 9,880 | 9,890 | 87,800 | 4,945 |
| 2005-08-17 | 9,910 | 10,020 | 9,880 | 9,880 | 69,400 | 4,940 |
| 2005-08-16 | 9,850 | 9,970 | 9,830 | 9,930 | 65,800 | 4,965 |
| 2005-08-15 | 9,820 | 9,960 | 9,800 | 9,830 | 44,500 | 4,915 |
| 2005-08-12 | 9,830 | 9,840 | 9,660 | 9,820 | 126,900 | 4,910 |
| 2005-08-11 | 9,590 | 9,880 | 9,550 | 9,840 | 217,100 | 4,920 |
| 2005-08-10 | 9,250 | 9,550 | 9,220 | 9,470 | 200,800 | 4,735 |
| 2005-08-09 | 8,940 | 9,200 | 8,920 | 9,160 | 84,900 | 4,580 |
| 2005-08-08 | 8,940 | 9,040 | 8,860 | 9,040 | 109,600 | 4,520 |
| 2005-08-05 | 8,980 | 9,080 | 8,890 | 9,040 | 126,600 | 4,520 |
| 2005-08-04 | 9,010 | 9,120 | 9,000 | 9,080 | 87,400 | 4,540 |
| 2005-08-03 | 9,060 | 9,100 | 9,000 | 9,060 | 65,200 | 4,530 |
| 2005-08-02 | 9,140 | 9,140 | 8,970 | 8,990 | 84,800 | 4,495 |
| 2005-08-01 | 9,060 | 9,150 | 9,030 | 9,110 | 106,900 | 4,555 |
| 2005-07-29 | 8,960 | 9,090 | 8,910 | 9,070 | 68,600 | 4,535 |
| 2005-07-28 | 9,040 | 9,080 | 8,980 | 8,990 | 63,000 | 4,495 |
| 2005-07-27 | 8,880 | 9,040 | 8,860 | 9,030 | 119,500 | 4,515 |
| 2005-07-26 | 9,000 | 9,030 | 8,950 | 8,960 | 49,100 | 4,480 |
| 2005-07-25 | 9,010 | 9,060 | 9,000 | 9,030 | 51,800 | 4,515 |
| 2005-07-22 | 9,170 | 9,170 | 8,980 | 9,090 | 97,500 | 4,545 |
| 2005-07-21 | 9,170 | 9,260 | 9,130 | 9,160 | 82,500 | 4,580 |
| 2005-07-20 | 9,150 | 9,220 | 9,090 | 9,140 | 103,400 | 4,570 |
| 2005-07-19 | 9,180 | 9,260 | 9,130 | 9,150 | 87,300 | 4,575 |
| 2005-07-15 | 9,290 | 9,310 | 9,180 | 9,200 | 113,100 | 4,600 |
| 2005-07-14 | 9,180 | 9,230 | 9,140 | 9,230 | 76,200 | 4,615 |
| 2005-07-13 | 9,260 | 9,260 | 9,040 | 9,120 | 100,800 | 4,560 |
| 2005-07-12 | 9,150 | 9,250 | 9,140 | 9,250 | 72,400 | 4,625 |
| 2005-07-11 | 9,160 | 9,190 | 9,100 | 9,120 | 129,100 | 4,560 |
| 2005-07-08 | 9,230 | 9,350 | 9,130 | 9,130 | 114,900 | 4,565 |
| 2005-07-07 | 9,260 | 9,310 | 9,170 | 9,250 | 108,900 | 4,625 |
| 2005-07-06 | 9,350 | 9,380 | 9,320 | 9,340 | 157,200 | 4,670 |
| 2005-07-05 | 9,350 | 9,410 | 9,290 | 9,340 | 217,000 | 4,670 |
| 2005-07-04 | 9,460 | 9,500 | 9,320 | 9,360 | 225,700 | 4,680 |
| 2005-07-01 | 9,340 | 9,460 | 9,340 | 9,390 | 113,400 | 4,695 |
| 2005-06-30 | 9,330 | 9,420 | 9,330 | 9,360 | 65,200 | 4,680 |
| 2005-06-29 | 9,470 | 9,470 | 9,310 | 9,420 | 157,500 | 4,710 |
| 2005-06-28 | 9,170 | 9,500 | 9,150 | 9,470 | 234,300 | 4,735 |
| 2005-06-27 | 9,100 | 9,160 | 9,040 | 9,090 | 63,600 | 4,545 |
| 2005-06-24 | 9,020 | 9,180 | 9,020 | 9,170 | 69,500 | 4,585 |
| 2005-06-23 | 9,100 | 9,200 | 9,060 | 9,080 | 53,300 | 4,540 |
| 2005-06-22 | 9,100 | 9,140 | 9,060 | 9,130 | 80,800 | 4,565 |
| 2005-06-21 | 9,030 | 9,150 | 9,020 | 9,100 | 89,100 | 4,550 |
| 2005-06-20 | 9,200 | 9,200 | 9,020 | 9,100 | 210,800 | 4,550 |
| 2005-06-17 | 9,060 | 9,240 | 9,030 | 9,230 | 372,600 | 4,615 |
| 2005-06-16 | 8,770 | 8,940 | 8,760 | 8,920 | 163,700 | 4,460 |
| 2005-06-15 | 8,620 | 8,790 | 8,610 | 8,760 | 78,500 | 4,380 |
| 2005-06-14 | 8,530 | 8,590 | 8,440 | 8,560 | 120,800 | 4,280 |
| 2005-06-13 | 8,730 | 8,780 | 8,550 | 8,560 | 164,100 | 4,280 |
| 2005-06-10 | 8,840 | 8,850 | 8,800 | 8,840 | 101,100 | 4,420 |
| 2005-06-09 | 8,780 | 8,820 | 8,680 | 8,740 | 108,200 | 4,370 |
| 2005-06-08 | 8,680 | 8,790 | 8,630 | 8,790 | 94,100 | 4,395 |
| 2005-06-07 | 8,550 | 8,670 | 8,540 | 8,670 | 126,200 | 4,335 |
| 2005-06-06 | 8,500 | 8,610 | 8,450 | 8,610 | 171,500 | 4,305 |
| 2005-06-03 | 8,470 | 8,530 | 8,410 | 8,450 | 98,700 | 4,225 |
| 2005-06-02 | 8,320 | 8,500 | 8,310 | 8,480 | 124,700 | 4,240 |
| 2005-06-01 | 8,260 | 8,320 | 8,250 | 8,300 | 133,400 | 4,150 |
| 2005-05-31 | 8,420 | 8,590 | 8,340 | 8,400 | 258,600 | 4,200 |
| 2005-05-30 | 8,250 | 8,410 | 8,240 | 8,300 | 144,600 | 4,150 |
| 2005-05-27 | 8,220 | 8,430 | 8,140 | 8,430 | 225,700 | 4,215 |
| 2005-05-26 | 8,400 | 8,400 | 8,150 | 8,220 | 106,700 | 4,110 |
| 2005-05-25 | 8,420 | 8,440 | 8,350 | 8,410 | 105,800 | 4,205 |
| 2005-05-24 | 8,580 | 8,580 | 8,430 | 8,470 | 60,600 | 4,235 |
| 2005-05-23 | 8,580 | 8,610 | 8,450 | 8,490 | 98,000 | 4,245 |
| 2005-05-20 | 8,340 | 8,490 | 8,310 | 8,480 | 128,200 | 4,240 |
| 2005-05-19 | 8,200 | 8,290 | 8,190 | 8,260 | 118,000 | 4,130 |
| 2005-05-18 | 8,120 | 8,230 | 8,120 | 8,200 | 146,100 | 4,100 |
| 2005-05-17 | 8,330 | 8,440 | 8,140 | 8,160 | 112,600 | 4,080 |
| 2005-05-16 | 8,450 | 8,490 | 8,290 | 8,320 | 121,300 | 4,160 |
| 2005-05-13 | 8,500 | 8,560 | 8,460 | 8,480 | 75,600 | 4,240 |
| 2005-05-12 | 8,650 | 8,690 | 8,550 | 8,560 | 96,100 | 4,280 |
| 2005-05-11 | 8,610 | 8,740 | 8,560 | 8,740 | 107,100 | 4,370 |
| 2005-05-10 | 8,680 | 8,690 | 8,590 | 8,660 | 111,700 | 4,330 |
| 2005-05-09 | 8,560 | 8,610 | 8,480 | 8,600 | 165,500 | 4,300 |
| 2005-05-06 | 8,520 | 8,710 | 8,430 | 8,710 | 110,200 | 4,355 |
| 2005-05-02 | 8,600 | 8,680 | 8,490 | 8,520 | 206,600 | 4,260 |
| 2005-04-28 | 8,740 | 8,740 | 8,620 | 8,690 | 72,300 | 4,345 |
| 2005-04-27 | 8,640 | 8,760 | 8,640 | 8,730 | 76,800 | 4,365 |
| 2005-04-26 | 8,630 | 8,740 | 8,570 | 8,730 | 260,900 | 4,365 |
| 2005-04-25 | 8,540 | 8,880 | 8,500 | 8,810 | 324,400 | 4,405 |
| 2005-04-22 | 8,310 | 8,540 | 8,250 | 8,540 | 203,200 | 4,270 |
| 2005-04-21 | 8,000 | 8,250 | 7,970 | 8,180 | 159,900 | 4,090 |
| 2005-04-20 | 8,300 | 8,350 | 8,080 | 8,120 | 165,500 | 4,060 |
| 2005-04-19 | 8,100 | 8,210 | 8,040 | 8,180 | 130,800 | 4,090 |
| 2005-04-18 | 7,990 | 8,100 | 7,980 | 8,020 | 203,600 | 4,010 |
| 2005-04-15 | 8,130 | 8,150 | 8,090 | 8,090 | 140,000 | 4,045 |
| 2005-04-14 | 8,110 | 8,190 | 8,110 | 8,160 | 142,200 | 4,080 |
| 2005-04-13 | 8,330 | 8,330 | 8,190 | 8,210 | 84,500 | 4,105 |
| 2005-04-12 | 8,400 | 8,400 | 8,250 | 8,280 | 71,500 | 4,140 |
| 2005-04-11 | 8,400 | 8,420 | 8,300 | 8,390 | 53,200 | 4,195 |
| 2005-04-08 | 8,360 | 8,420 | 8,320 | 8,420 | 86,900 | 4,210 |
| 2005-04-07 | 8,340 | 8,460 | 8,270 | 8,290 | 317,600 | 4,145 |
| 2005-04-06 | 8,000 | 8,210 | 8,000 | 8,140 | 104,800 | 4,070 |
| 2005-04-05 | 8,140 | 8,140 | 8,050 | 8,100 | 111,400 | 4,050 |
| 2005-04-04 | 8,210 | 8,230 | 8,120 | 8,180 | 60,200 | 4,090 |
| 2005-04-01 | 8,120 | 8,270 | 8,120 | 8,240 | 100,400 | 4,120 |
| 2005-03-31 | 8,070 | 8,210 | 8,070 | 8,210 | 74,900 | 4,105 |
| 2005-03-30 | 8,080 | 8,160 | 8,070 | 8,120 | 88,000 | 4,060 |
| 2005-03-29 | 8,240 | 8,300 | 8,080 | 8,080 | 92,200 | 4,040 |
| 2005-03-28 | 8,060 | 8,310 | 8,060 | 8,310 | 99,700 | 4,155 |
| 2005-03-25 | 8,190 | 8,210 | 8,070 | 8,160 | 85,100 | 4,080 |
| 2005-03-24 | 8,160 | 8,350 | 8,120 | 8,190 | 280,100 | 4,095 |
| 2005-03-23 | 7,920 | 8,150 | 7,880 | 8,150 | 339,700 | 4,075 |
| 2005-03-22 | 7,850 | 7,940 | 7,840 | 7,910 | 101,500 | 3,955 |
| 2005-03-18 | 7,860 | 7,890 | 7,790 | 7,840 | 79,300 | 3,920 |
| 2005-03-17 | 7,670 | 7,860 | 7,650 | 7,860 | 109,400 | 3,930 |
| 2005-03-16 | 7,720 | 7,730 | 7,630 | 7,640 | 71,200 | 3,820 |
| 2005-03-15 | 7,780 | 7,780 | 7,700 | 7,720 | 98,500 | 3,860 |
| 2005-03-14 | 7,600 | 7,750 | 7,560 | 7,700 | 137,800 | 3,850 |
| 2005-03-11 | 7,670 | 7,670 | 7,560 | 7,600 | 129,100 | 3,800 |
| 2005-03-10 | 7,640 | 7,700 | 7,560 | 7,620 | 131,200 | 3,810 |
| 2005-03-09 | 7,680 | 7,770 | 7,630 | 7,630 | 86,100 | 3,815 |
| 2005-03-08 | 7,670 | 7,800 | 7,670 | 7,760 | 122,600 | 3,880 |
| 2005-03-07 | 7,680 | 7,680 | 7,450 | 7,650 | 106,900 | 3,825 |
| 2005-03-04 | 7,590 | 7,790 | 7,560 | 7,710 | 285,800 | 3,855 |
| 2005-03-03 | 7,490 | 7,600 | 7,450 | 7,550 | 423,000 | 3,775 |
| 2005-03-02 | 7,200 | 7,340 | 7,190 | 7,320 | 100,100 | 3,660 |
| 2005-03-01 | 7,230 | 7,240 | 7,180 | 7,190 | 62,300 | 3,595 |
| 2005-02-28 | 7,230 | 7,260 | 7,190 | 7,250 | 101,500 | 3,625 |
| 2005-02-25 | 7,120 | 7,180 | 7,110 | 7,170 | 97,500 | 3,585 |
| 2005-02-24 | 7,130 | 7,160 | 7,080 | 7,090 | 108,000 | 3,545 |
| 2005-02-23 | 7,070 | 7,180 | 7,060 | 7,060 | 108,700 | 3,530 |
| 2005-02-22 | 7,100 | 7,110 | 7,060 | 7,090 | 119,300 | 3,545 |
| 2005-02-21 | 7,250 | 7,300 | 7,100 | 7,120 | 174,400 | 3,560 |
| 2005-02-18 | 7,270 | 7,270 | 7,210 | 7,220 | 64,100 | 3,610 |
| 2005-02-17 | 7,280 | 7,280 | 7,240 | 7,260 | 42,300 | 3,630 |
| 2005-02-16 | 7,250 | 7,330 | 7,250 | 7,280 | 60,800 | 3,640 |
| 2005-02-15 | 7,310 | 7,330 | 7,270 | 7,300 | 70,400 | 3,650 |
| 2005-02-14 | 7,380 | 7,410 | 7,310 | 7,320 | 85,400 | 3,660 |
| 2005-02-10 | 7,380 | 7,410 | 7,310 | 7,380 | 39,800 | 3,690 |
| 2005-02-09 | 7,420 | 7,440 | 7,380 | 7,410 | 27,400 | 3,705 |
| 2005-02-08 | 7,480 | 7,480 | 7,410 | 7,440 | 38,200 | 3,720 |
| 2005-02-07 | 7,370 | 7,440 | 7,360 | 7,410 | 70,300 | 3,705 |
| 2005-02-04 | 7,450 | 7,490 | 7,360 | 7,470 | 43,000 | 3,735 |
| 2005-02-03 | 7,520 | 7,520 | 7,450 | 7,490 | 32,200 | 3,745 |
| 2005-02-02 | 7,530 | 7,560 | 7,480 | 7,550 | 77,100 | 3,775 |
| 2005-02-01 | 7,450 | 7,550 | 7,430 | 7,500 | 94,000 | 3,750 |
| 2005-01-31 | 7,440 | 7,500 | 7,330 | 7,480 | 65,400 | 3,740 |
| 2005-01-28 | 7,460 | 7,470 | 7,350 | 7,430 | 48,500 | 3,715 |
| 2005-01-27 | 7,540 | 7,540 | 7,450 | 7,470 | 38,100 | 3,735 |
| 2005-01-26 | 7,530 | 7,580 | 7,480 | 7,550 | 47,400 | 3,775 |
| 2005-01-25 | 7,450 | 7,500 | 7,430 | 7,490 | 29,500 | 3,745 |
| 2005-01-24 | 7,460 | 7,500 | 7,460 | 7,490 | 15,800 | 3,745 |
| 2005-01-21 | 7,500 | 7,520 | 7,460 | 7,500 | 27,900 | 3,750 |
| 2005-01-20 | 7,580 | 7,600 | 7,500 | 7,520 | 65,700 | 3,760 |
| 2005-01-19 | 7,660 | 7,700 | 7,600 | 7,640 | 35,300 | 3,820 |
| 2005-01-18 | 7,720 | 7,750 | 7,640 | 7,650 | 52,200 | 3,825 |
| 2005-01-17 | 7,840 | 7,840 | 7,730 | 7,740 | 61,500 | 3,870 |
| 2005-01-14 | 7,800 | 7,850 | 7,700 | 7,840 | 125,900 | 3,920 |
| 2005-01-13 | 7,850 | 7,850 | 7,660 | 7,700 | 35,900 | 3,850 |
| 2005-01-12 | 7,940 | 7,960 | 7,730 | 7,760 | 97,400 | 3,880 |
| 2005-01-11 | 7,800 | 7,880 | 7,710 | 7,880 | 134,500 | 3,940 |
| 2005-01-07 | 7,560 | 7,720 | 7,520 | 7,700 | 138,200 | 3,850 |
| 2005-01-06 | 7,440 | 7,560 | 7,400 | 7,520 | 67,900 | 3,760 |
| 2005-01-05 | 7,470 | 7,520 | 7,440 | 7,480 | 73,000 | 3,740 |
| 2005-01-04 | 7,510 | 7,550 | 7,460 | 7,520 | 18,800 | 3,760 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
