8276 (株)平和堂 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 | 2,600 | 2,600 | 2,540 | 2,540 | 54,000 | 2,540 |
| 2005-12-29 | 2,550 | 2,645 | 2,540 | 2,560 | 70,000 | 2,560 |
| 2005-12-28 | 2,470 | 2,500 | 2,430 | 2,500 | 43,000 | 2,500 |
| 2005-12-27 | 2,450 | 2,475 | 2,410 | 2,475 | 52,000 | 2,475 |
| 2005-12-26 | 2,360 | 2,465 | 2,360 | 2,450 | 80,000 | 2,450 |
| 2005-12-22 | 2,340 | 2,390 | 2,340 | 2,360 | 50,000 | 2,360 |
| 2005-12-21 | 2,345 | 2,380 | 2,315 | 2,340 | 102,000 | 2,340 |
| 2005-12-20 | 2,300 | 2,335 | 2,300 | 2,320 | 81,000 | 2,320 |
| 2005-12-19 | 2,345 | 2,350 | 2,300 | 2,305 | 37,000 | 2,305 |
| 2005-12-16 | 2,350 | 2,350 | 2,320 | 2,345 | 37,000 | 2,345 |
| 2005-12-15 | 2,360 | 2,360 | 2,315 | 2,315 | 61,000 | 2,315 |
| 2005-12-14 | 2,400 | 2,400 | 2,310 | 2,355 | 71,000 | 2,355 |
| 2005-12-13 | 2,420 | 2,420 | 2,375 | 2,375 | 51,000 | 2,375 |
| 2005-12-12 | 2,445 | 2,465 | 2,370 | 2,405 | 94,000 | 2,405 |
| 2005-12-09 | 2,390 | 2,390 | 2,305 | 2,330 | 161,000 | 2,330 |
| 2005-12-08 | 2,255 | 2,300 | 2,200 | 2,270 | 93,000 | 2,270 |
| 2005-12-07 | 2,315 | 2,365 | 2,295 | 2,310 | 110,000 | 2,310 |
| 2005-12-06 | 2,315 | 2,395 | 2,315 | 2,350 | 138,000 | 2,350 |
| 2005-12-05 | 2,325 | 2,395 | 2,300 | 2,370 | 62,000 | 2,370 |
| 2005-12-02 | 2,350 | 2,380 | 2,290 | 2,320 | 95,000 | 2,320 |
| 2005-12-01 | 2,255 | 2,340 | 2,255 | 2,300 | 99,000 | 2,300 |
| 2005-11-30 | 2,285 | 2,340 | 2,260 | 2,300 | 122,000 | 2,300 |
| 2005-11-29 | 2,260 | 2,295 | 2,210 | 2,260 | 195,000 | 2,260 |
| 2005-11-28 | 2,140 | 2,180 | 2,115 | 2,155 | 94,000 | 2,155 |
| 2005-11-25 | 2,215 | 2,215 | 2,105 | 2,130 | 121,000 | 2,130 |
| 2005-11-24 | 2,175 | 2,250 | 2,130 | 2,135 | 137,000 | 2,135 |
| 2005-11-22 | 2,105 | 2,150 | 2,090 | 2,140 | 62,000 | 2,140 |
| 2005-11-21 | 2,105 | 2,150 | 2,055 | 2,065 | 74,000 | 2,065 |
| 2005-11-18 | 2,025 | 2,090 | 2,015 | 2,075 | 66,000 | 2,075 |
| 2005-11-17 | 1,998 | 2,025 | 1,982 | 2,015 | 53,000 | 2,015 |
| 2005-11-16 | 1,960 | 1,998 | 1,959 | 1,980 | 27,000 | 1,980 |
| 2005-11-15 | 1,984 | 1,986 | 1,969 | 1,973 | 63,000 | 1,973 |
| 2005-11-14 | 2,000 | 2,000 | 1,944 | 1,984 | 79,000 | 1,984 |
| 2005-11-11 | 1,965 | 1,975 | 1,940 | 1,955 | 71,000 | 1,955 |
| 2005-11-10 | 1,936 | 1,955 | 1,930 | 1,955 | 44,000 | 1,955 |
| 2005-11-09 | 1,914 | 1,940 | 1,900 | 1,936 | 95,000 | 1,936 |
| 2005-11-08 | 1,910 | 1,935 | 1,897 | 1,902 | 60,000 | 1,902 |
| 2005-11-07 | 1,923 | 1,955 | 1,890 | 1,894 | 52,000 | 1,894 |
| 2005-11-04 | 1,920 | 1,934 | 1,910 | 1,924 | 35,000 | 1,924 |
| 2005-11-02 | 1,925 | 1,944 | 1,913 | 1,930 | 54,000 | 1,930 |
| 2005-11-01 | 1,920 | 1,920 | 1,890 | 1,913 | 25,000 | 1,913 |
| 2005-10-31 | 1,900 | 1,920 | 1,830 | 1,920 | 81,000 | 1,920 |
| 2005-10-28 | 1,852 | 1,894 | 1,841 | 1,889 | 67,000 | 1,889 |
| 2005-10-27 | 1,847 | 1,862 | 1,825 | 1,842 | 63,000 | 1,842 |
| 2005-10-26 | 1,909 | 1,910 | 1,834 | 1,848 | 94,000 | 1,848 |
| 2005-10-25 | 1,852 | 1,909 | 1,845 | 1,886 | 107,000 | 1,886 |
| 2005-10-24 | 1,850 | 1,873 | 1,850 | 1,851 | 48,000 | 1,851 |
| 2005-10-21 | 1,821 | 1,850 | 1,821 | 1,850 | 79,000 | 1,850 |
| 2005-10-20 | 1,825 | 1,853 | 1,820 | 1,834 | 76,000 | 1,834 |
| 2005-10-19 | 1,819 | 1,845 | 1,790 | 1,825 | 110,000 | 1,825 |
| 2005-10-18 | 1,822 | 1,874 | 1,812 | 1,818 | 100,000 | 1,818 |
| 2005-10-17 | 1,894 | 1,900 | 1,832 | 1,847 | 57,000 | 1,847 |
| 2005-10-14 | 1,880 | 1,898 | 1,863 | 1,872 | 95,000 | 1,872 |
| 2005-10-13 | 1,858 | 1,898 | 1,857 | 1,870 | 91,000 | 1,870 |
| 2005-10-12 | 1,850 | 1,880 | 1,840 | 1,860 | 97,000 | 1,860 |
| 2005-10-11 | 1,814 | 1,832 | 1,812 | 1,827 | 39,000 | 1,827 |
| 2005-10-07 | 1,810 | 1,850 | 1,802 | 1,807 | 107,000 | 1,807 |
| 2005-10-06 | 1,815 | 1,846 | 1,813 | 1,813 | 72,000 | 1,813 |
| 2005-10-05 | 1,869 | 1,869 | 1,815 | 1,830 | 80,000 | 1,830 |
| 2005-10-04 | 1,818 | 1,850 | 1,810 | 1,849 | 78,000 | 1,849 |
| 2005-10-03 | 1,856 | 1,856 | 1,807 | 1,828 | 66,000 | 1,828 |
| 2005-09-30 | 1,894 | 1,894 | 1,840 | 1,856 | 80,000 | 1,856 |
| 2005-09-29 | 1,866 | 1,893 | 1,834 | 1,893 | 93,000 | 1,893 |
| 2005-09-28 | 1,866 | 1,875 | 1,855 | 1,865 | 70,000 | 1,865 |
| 2005-09-27 | 1,887 | 1,900 | 1,870 | 1,896 | 36,000 | 1,896 |
| 2005-09-26 | 1,934 | 1,934 | 1,878 | 1,917 | 79,000 | 1,917 |
| 2005-09-22 | 1,864 | 1,864 | 1,837 | 1,846 | 28,000 | 1,846 |
| 2005-09-21 | 1,887 | 1,887 | 1,825 | 1,863 | 56,000 | 1,863 |
| 2005-09-20 | 1,880 | 1,886 | 1,831 | 1,886 | 47,000 | 1,886 |
| 2005-09-16 | 1,799 | 1,830 | 1,790 | 1,820 | 77,000 | 1,820 |
| 2005-09-15 | 1,778 | 1,800 | 1,747 | 1,800 | 61,000 | 1,800 |
| 2005-09-14 | 1,776 | 1,785 | 1,720 | 1,777 | 39,000 | 1,777 |
| 2005-09-13 | 1,785 | 1,785 | 1,772 | 1,777 | 17,000 | 1,777 |
| 2005-09-12 | 1,764 | 1,782 | 1,751 | 1,770 | 83,000 | 1,770 |
| 2005-09-09 | 1,748 | 1,750 | 1,738 | 1,750 | 211,000 | 1,750 |
| 2005-09-08 | 1,747 | 1,765 | 1,710 | 1,735 | 78,000 | 1,735 |
| 2005-09-07 | 1,765 | 1,766 | 1,725 | 1,746 | 60,000 | 1,746 |
| 2005-09-06 | 1,752 | 1,752 | 1,721 | 1,749 | 76,000 | 1,749 |
| 2005-09-05 | 1,686 | 1,750 | 1,686 | 1,750 | 105,000 | 1,750 |
| 2005-09-02 | 1,721 | 1,721 | 1,698 | 1,706 | 38,000 | 1,706 |
| 2005-09-01 | 1,707 | 1,708 | 1,690 | 1,698 | 36,000 | 1,698 |
| 2005-08-31 | 1,697 | 1,699 | 1,675 | 1,686 | 54,000 | 1,686 |
| 2005-08-30 | 1,694 | 1,698 | 1,666 | 1,698 | 48,000 | 1,698 |
| 2005-08-29 | 1,708 | 1,708 | 1,683 | 1,685 | 38,000 | 1,685 |
| 2005-08-26 | 1,691 | 1,710 | 1,691 | 1,707 | 56,000 | 1,707 |
| 2005-08-25 | 1,724 | 1,724 | 1,701 | 1,701 | 58,000 | 1,701 |
| 2005-08-24 | 1,700 | 1,729 | 1,690 | 1,723 | 79,000 | 1,723 |
| 2005-08-23 | 1,705 | 1,715 | 1,683 | 1,701 | 56,000 | 1,701 |
| 2005-08-22 | 1,709 | 1,709 | 1,688 | 1,706 | 48,000 | 1,706 |
| 2005-08-19 | 1,705 | 1,719 | 1,704 | 1,710 | 53,000 | 1,710 |
| 2005-08-18 | 1,734 | 1,737 | 1,712 | 1,729 | 25,000 | 1,729 |
| 2005-08-17 | 1,736 | 1,744 | 1,697 | 1,738 | 54,000 | 1,738 |
| 2005-08-16 | 1,764 | 1,764 | 1,724 | 1,736 | 53,000 | 1,736 |
| 2005-08-15 | 1,724 | 1,750 | 1,721 | 1,744 | 150,000 | 1,744 |
| 2005-08-12 | 1,736 | 1,736 | 1,722 | 1,726 | 72,000 | 1,726 |
| 2005-08-11 | 1,708 | 1,730 | 1,685 | 1,719 | 87,000 | 1,719 |
| 2005-08-10 | 1,669 | 1,700 | 1,651 | 1,694 | 86,000 | 1,694 |
| 2005-08-09 | 1,644 | 1,662 | 1,626 | 1,652 | 61,000 | 1,652 |
| 2005-08-08 | 1,614 | 1,627 | 1,569 | 1,625 | 52,000 | 1,625 |
| 2005-08-05 | 1,631 | 1,643 | 1,617 | 1,619 | 70,000 | 1,619 |
| 2005-08-04 | 1,640 | 1,640 | 1,612 | 1,632 | 65,000 | 1,632 |
| 2005-08-03 | 1,650 | 1,657 | 1,611 | 1,650 | 124,000 | 1,650 |
| 2005-08-02 | 1,660 | 1,674 | 1,656 | 1,669 | 78,000 | 1,669 |
| 2005-08-01 | 1,692 | 1,695 | 1,668 | 1,679 | 84,000 | 1,679 |
| 2005-07-29 | 1,714 | 1,718 | 1,692 | 1,692 | 65,000 | 1,692 |
| 2005-07-28 | 1,710 | 1,719 | 1,706 | 1,707 | 72,000 | 1,707 |
| 2005-07-27 | 1,703 | 1,725 | 1,700 | 1,708 | 49,000 | 1,708 |
| 2005-07-26 | 1,664 | 1,709 | 1,664 | 1,707 | 80,000 | 1,707 |
| 2005-07-25 | 1,698 | 1,700 | 1,672 | 1,673 | 82,000 | 1,673 |
| 2005-07-22 | 1,714 | 1,714 | 1,695 | 1,700 | 18,000 | 1,700 |
| 2005-07-21 | 1,727 | 1,727 | 1,700 | 1,710 | 33,000 | 1,710 |
| 2005-07-20 | 1,718 | 1,718 | 1,701 | 1,710 | 46,000 | 1,710 |
| 2005-07-19 | 1,710 | 1,711 | 1,695 | 1,700 | 34,000 | 1,700 |
| 2005-07-15 | 1,736 | 1,736 | 1,712 | 1,715 | 38,000 | 1,715 |
| 2005-07-14 | 1,731 | 1,733 | 1,715 | 1,716 | 44,000 | 1,716 |
| 2005-07-13 | 1,727 | 1,727 | 1,708 | 1,723 | 44,000 | 1,723 |
| 2005-07-12 | 1,713 | 1,730 | 1,703 | 1,728 | 48,000 | 1,728 |
| 2005-07-11 | 1,725 | 1,725 | 1,706 | 1,713 | 35,000 | 1,713 |
| 2005-07-08 | 1,699 | 1,716 | 1,699 | 1,714 | 33,000 | 1,714 |
| 2005-07-07 | 1,722 | 1,724 | 1,701 | 1,705 | 64,000 | 1,705 |
| 2005-07-06 | 1,729 | 1,729 | 1,720 | 1,723 | 44,000 | 1,723 |
| 2005-07-05 | 1,733 | 1,734 | 1,720 | 1,734 | 36,000 | 1,734 |
| 2005-07-04 | 1,720 | 1,744 | 1,718 | 1,733 | 21,000 | 1,733 |
| 2005-07-01 | 1,731 | 1,731 | 1,715 | 1,721 | 26,000 | 1,721 |
| 2005-06-30 | 1,722 | 1,735 | 1,721 | 1,723 | 22,000 | 1,723 |
| 2005-06-29 | 1,702 | 1,730 | 1,702 | 1,721 | 52,000 | 1,721 |
| 2005-06-28 | 1,693 | 1,715 | 1,693 | 1,710 | 40,000 | 1,710 |
| 2005-06-27 | 1,722 | 1,722 | 1,695 | 1,711 | 35,000 | 1,711 |
| 2005-06-24 | 1,722 | 1,722 | 1,713 | 1,722 | 23,000 | 1,722 |
| 2005-06-23 | 1,722 | 1,728 | 1,705 | 1,722 | 53,000 | 1,722 |
| 2005-06-22 | 1,710 | 1,720 | 1,709 | 1,720 | 30,000 | 1,720 |
| 2005-06-21 | 1,713 | 1,713 | 1,709 | 1,709 | 5,000 | 1,709 |
| 2005-06-20 | 1,716 | 1,720 | 1,710 | 1,711 | 18,000 | 1,711 |
| 2005-06-17 | 1,692 | 1,710 | 1,691 | 1,710 | 46,000 | 1,710 |
| 2005-06-16 | 1,672 | 1,691 | 1,672 | 1,681 | 31,000 | 1,681 |
| 2005-06-15 | 1,669 | 1,671 | 1,655 | 1,671 | 46,000 | 1,671 |
| 2005-06-14 | 1,678 | 1,678 | 1,665 | 1,673 | 10,000 | 1,673 |
| 2005-06-13 | 1,700 | 1,700 | 1,681 | 1,681 | 18,000 | 1,681 |
| 2005-06-10 | 1,680 | 1,686 | 1,676 | 1,682 | 89,000 | 1,682 |
| 2005-06-09 | 1,668 | 1,677 | 1,650 | 1,666 | 36,000 | 1,666 |
| 2005-06-08 | 1,648 | 1,668 | 1,634 | 1,667 | 38,000 | 1,667 |
| 2005-06-07 | 1,626 | 1,640 | 1,626 | 1,640 | 23,000 | 1,640 |
| 2005-06-06 | 1,607 | 1,647 | 1,607 | 1,642 | 48,000 | 1,642 |
| 2005-06-03 | 1,616 | 1,643 | 1,616 | 1,637 | 68,000 | 1,637 |
| 2005-06-02 | 1,670 | 1,680 | 1,646 | 1,646 | 78,000 | 1,646 |
| 2005-06-01 | 1,660 | 1,670 | 1,650 | 1,670 | 41,000 | 1,670 |
| 2005-05-31 | 1,647 | 1,659 | 1,637 | 1,659 | 71,000 | 1,659 |
| 2005-05-30 | 1,647 | 1,647 | 1,632 | 1,641 | 67,000 | 1,641 |
| 2005-05-27 | 1,648 | 1,648 | 1,613 | 1,641 | 27,000 | 1,641 |
| 2005-05-26 | 1,626 | 1,640 | 1,625 | 1,625 | 28,000 | 1,625 |
| 2005-05-25 | 1,669 | 1,669 | 1,625 | 1,626 | 33,000 | 1,626 |
| 2005-05-24 | 1,651 | 1,660 | 1,636 | 1,651 | 38,000 | 1,651 |
| 2005-05-23 | 1,638 | 1,650 | 1,621 | 1,650 | 25,000 | 1,650 |
| 2005-05-20 | 1,625 | 1,642 | 1,625 | 1,638 | 30,000 | 1,638 |
| 2005-05-19 | 1,647 | 1,657 | 1,623 | 1,651 | 29,000 | 1,651 |
| 2005-05-18 | 1,620 | 1,630 | 1,612 | 1,621 | 23,000 | 1,621 |
| 2005-05-17 | 1,640 | 1,690 | 1,621 | 1,621 | 67,000 | 1,621 |
| 2005-05-16 | 1,649 | 1,670 | 1,633 | 1,656 | 61,000 | 1,656 |
| 2005-05-13 | 1,643 | 1,678 | 1,632 | 1,632 | 112,000 | 1,632 |
| 2005-05-12 | 1,645 | 1,650 | 1,625 | 1,642 | 63,000 | 1,642 |
| 2005-05-11 | 1,630 | 1,645 | 1,619 | 1,645 | 76,000 | 1,645 |
| 2005-05-10 | 1,601 | 1,630 | 1,576 | 1,630 | 62,000 | 1,630 |
| 2005-05-09 | 1,578 | 1,608 | 1,578 | 1,608 | 48,000 | 1,608 |
| 2005-05-06 | 1,595 | 1,596 | 1,569 | 1,577 | 25,000 | 1,577 |
| 2005-05-02 | 1,547 | 1,570 | 1,534 | 1,569 | 31,000 | 1,569 |
| 2005-04-28 | 1,559 | 1,560 | 1,529 | 1,546 | 45,000 | 1,546 |
| 2005-04-27 | 1,550 | 1,565 | 1,540 | 1,561 | 56,000 | 1,561 |
| 2005-04-26 | 1,549 | 1,557 | 1,549 | 1,550 | 25,000 | 1,550 |
| 2005-04-25 | 1,554 | 1,571 | 1,550 | 1,551 | 47,000 | 1,551 |
| 2005-04-22 | 1,535 | 1,560 | 1,531 | 1,553 | 82,000 | 1,553 |
| 2005-04-21 | 1,530 | 1,543 | 1,510 | 1,523 | 54,000 | 1,523 |
| 2005-04-20 | 1,545 | 1,555 | 1,524 | 1,543 | 111,000 | 1,543 |
| 2005-04-19 | 1,509 | 1,530 | 1,480 | 1,523 | 90,000 | 1,523 |
| 2005-04-18 | 1,517 | 1,518 | 1,460 | 1,469 | 72,000 | 1,469 |
| 2005-04-15 | 1,574 | 1,574 | 1,545 | 1,545 | 72,000 | 1,545 |
| 2005-04-14 | 1,599 | 1,599 | 1,577 | 1,585 | 33,000 | 1,585 |
| 2005-04-13 | 1,581 | 1,609 | 1,580 | 1,599 | 55,000 | 1,599 |
| 2005-04-12 | 1,598 | 1,598 | 1,570 | 1,580 | 48,000 | 1,580 |
| 2005-04-11 | 1,572 | 1,600 | 1,572 | 1,592 | 62,000 | 1,592 |
| 2005-04-08 | 1,568 | 1,580 | 1,560 | 1,570 | 65,000 | 1,570 |
| 2005-04-07 | 1,567 | 1,581 | 1,565 | 1,569 | 122,000 | 1,569 |
| 2005-04-06 | 1,537 | 1,566 | 1,536 | 1,566 | 100,000 | 1,566 |
| 2005-04-05 | 1,537 | 1,545 | 1,525 | 1,537 | 81,000 | 1,537 |
| 2005-04-04 | 1,519 | 1,540 | 1,500 | 1,536 | 52,000 | 1,536 |
| 2005-04-01 | 1,485 | 1,520 | 1,485 | 1,520 | 16,000 | 1,520 |
| 2005-03-31 | 1,512 | 1,540 | 1,483 | 1,540 | 75,000 | 1,540 |
| 2005-03-30 | 1,507 | 1,511 | 1,475 | 1,511 | 69,000 | 1,511 |
| 2005-03-29 | 1,506 | 1,510 | 1,500 | 1,508 | 34,000 | 1,508 |
| 2005-03-28 | 1,498 | 1,513 | 1,492 | 1,512 | 30,000 | 1,512 |
| 2005-03-25 | 1,479 | 1,486 | 1,475 | 1,478 | 23,000 | 1,478 |
| 2005-03-24 | 1,478 | 1,494 | 1,478 | 1,478 | 42,000 | 1,478 |
| 2005-03-23 | 1,485 | 1,510 | 1,470 | 1,496 | 49,000 | 1,496 |
| 2005-03-22 | 1,516 | 1,527 | 1,508 | 1,508 | 43,000 | 1,508 |
| 2005-03-18 | 1,512 | 1,525 | 1,509 | 1,514 | 14,000 | 1,514 |
| 2005-03-17 | 1,508 | 1,532 | 1,508 | 1,527 | 36,000 | 1,527 |
| 2005-03-16 | 1,505 | 1,533 | 1,505 | 1,523 | 27,000 | 1,523 |
| 2005-03-15 | 1,534 | 1,539 | 1,526 | 1,535 | 32,000 | 1,535 |
| 2005-03-14 | 1,527 | 1,543 | 1,505 | 1,533 | 74,000 | 1,533 |
| 2005-03-11 | 1,512 | 1,527 | 1,507 | 1,527 | 115,000 | 1,527 |
| 2005-03-10 | 1,512 | 1,520 | 1,493 | 1,493 | 29,000 | 1,493 |
| 2005-03-09 | 1,520 | 1,528 | 1,491 | 1,492 | 39,000 | 1,492 |
| 2005-03-08 | 1,486 | 1,540 | 1,486 | 1,507 | 66,000 | 1,507 |
| 2005-03-07 | 1,472 | 1,490 | 1,472 | 1,486 | 15,000 | 1,486 |
| 2005-03-04 | 1,480 | 1,485 | 1,470 | 1,485 | 52,000 | 1,485 |
| 2005-03-03 | 1,466 | 1,474 | 1,451 | 1,473 | 27,000 | 1,473 |
| 2005-03-02 | 1,460 | 1,468 | 1,436 | 1,468 | 85,000 | 1,468 |
| 2005-03-01 | 1,471 | 1,480 | 1,460 | 1,476 | 33,000 | 1,476 |
| 2005-02-28 | 1,519 | 1,519 | 1,472 | 1,488 | 59,000 | 1,488 |
| 2005-02-25 | 1,479 | 1,499 | 1,468 | 1,499 | 31,000 | 1,499 |
| 2005-02-24 | 1,477 | 1,477 | 1,451 | 1,462 | 26,000 | 1,462 |
| 2005-02-23 | 1,468 | 1,473 | 1,460 | 1,460 | 31,000 | 1,460 |
| 2005-02-22 | 1,483 | 1,494 | 1,459 | 1,474 | 40,000 | 1,474 |
| 2005-02-21 | 1,510 | 1,510 | 1,480 | 1,498 | 13,000 | 1,498 |
| 2005-02-18 | 1,520 | 1,520 | 1,488 | 1,509 | 29,000 | 1,509 |
| 2005-02-17 | 1,494 | 1,516 | 1,485 | 1,510 | 25,000 | 1,510 |
| 2005-02-16 | 1,529 | 1,529 | 1,489 | 1,492 | 48,000 | 1,492 |
| 2005-02-15 | 1,530 | 1,535 | 1,506 | 1,531 | 59,000 | 1,531 |
| 2005-02-14 | 1,512 | 1,556 | 1,512 | 1,549 | 135,000 | 1,549 |
| 2005-02-10 | 1,489 | 1,510 | 1,480 | 1,505 | 65,000 | 1,505 |
| 2005-02-09 | 1,498 | 1,498 | 1,485 | 1,494 | 21,000 | 1,494 |
| 2005-02-08 | 1,493 | 1,500 | 1,490 | 1,491 | 36,000 | 1,491 |
| 2005-02-07 | 1,487 | 1,491 | 1,485 | 1,491 | 14,000 | 1,491 |
| 2005-02-04 | 1,498 | 1,499 | 1,490 | 1,494 | 20,000 | 1,494 |
| 2005-02-03 | 1,475 | 1,499 | 1,475 | 1,499 | 34,000 | 1,499 |
| 2005-02-02 | 1,485 | 1,490 | 1,483 | 1,489 | 51,000 | 1,489 |
| 2005-02-01 | 1,485 | 1,485 | 1,461 | 1,477 | 19,000 | 1,477 |
| 2005-01-31 | 1,469 | 1,490 | 1,459 | 1,484 | 75,000 | 1,484 |
| 2005-01-28 | 1,455 | 1,460 | 1,451 | 1,459 | 18,000 | 1,459 |
| 2005-01-27 | 1,479 | 1,479 | 1,458 | 1,470 | 26,000 | 1,470 |
| 2005-01-26 | 1,448 | 1,470 | 1,448 | 1,463 | 50,000 | 1,463 |
| 2005-01-25 | 1,458 | 1,458 | 1,446 | 1,447 | 24,000 | 1,447 |
| 2005-01-24 | 1,418 | 1,440 | 1,418 | 1,440 | 13,000 | 1,440 |
| 2005-01-21 | 1,416 | 1,430 | 1,411 | 1,419 | 26,000 | 1,419 |
| 2005-01-20 | 1,420 | 1,431 | 1,420 | 1,421 | 22,000 | 1,421 |
| 2005-01-19 | 1,424 | 1,424 | 1,416 | 1,417 | 28,000 | 1,417 |
| 2005-01-18 | 1,430 | 1,434 | 1,420 | 1,425 | 38,000 | 1,425 |
| 2005-01-17 | 1,431 | 1,440 | 1,425 | 1,430 | 31,000 | 1,430 |
| 2005-01-14 | 1,429 | 1,430 | 1,417 | 1,426 | 47,000 | 1,426 |
| 2005-01-13 | 1,416 | 1,428 | 1,416 | 1,426 | 21,000 | 1,426 |
| 2005-01-12 | 1,428 | 1,428 | 1,418 | 1,420 | 21,000 | 1,420 |
| 2005-01-11 | 1,430 | 1,433 | 1,422 | 1,426 | 69,000 | 1,426 |
| 2005-01-07 | 1,429 | 1,429 | 1,410 | 1,419 | 63,000 | 1,419 |
| 2005-01-06 | 1,430 | 1,435 | 1,429 | 1,429 | 40,000 | 1,429 |
| 2005-01-05 | 1,460 | 1,460 | 1,442 | 1,445 | 32,000 | 1,445 |
| 2005-01-04 | 1,480 | 1,480 | 1,470 | 1,471 | 13,000 | 1,471 |
分割・併合履歴 ： [1986-02-17]1株→1.1株 [1985-02-16]1株→1.2株 [1984-02-16]1株→1.3株 [1983-02-16]1株→1.2株
