8399 (株)琉球銀行 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 | 3,980 | 3,980 | 3,920 | 3,920 | 26,300 | 3,920 |
| 2005-12-29 | 3,950 | 4,000 | 3,930 | 3,960 | 32,300 | 3,960 |
| 2005-12-28 | 3,980 | 4,000 | 3,930 | 3,970 | 26,200 | 3,970 |
| 2005-12-27 | 4,020 | 4,070 | 3,950 | 3,980 | 56,800 | 3,980 |
| 2005-12-26 | 4,110 | 4,110 | 4,010 | 4,030 | 60,500 | 4,030 |
| 2005-12-22 | 4,040 | 4,080 | 4,020 | 4,040 | 57,100 | 4,040 |
| 2005-12-21 | 4,000 | 4,050 | 3,980 | 3,990 | 75,600 | 3,990 |
| 2005-12-20 | 3,890 | 4,050 | 3,860 | 3,960 | 107,800 | 3,960 |
| 2005-12-19 | 4,020 | 4,080 | 3,890 | 3,910 | 94,300 | 3,910 |
| 2005-12-16 | 4,090 | 4,130 | 4,020 | 4,040 | 96,400 | 4,040 |
| 2005-12-15 | 4,130 | 4,140 | 4,030 | 4,080 | 78,200 | 4,080 |
| 2005-12-14 | 4,100 | 4,200 | 4,100 | 4,170 | 153,100 | 4,170 |
| 2005-12-13 | 4,150 | 4,170 | 4,060 | 4,070 | 120,400 | 4,070 |
| 2005-12-12 | 4,200 | 4,340 | 4,120 | 4,120 | 163,500 | 4,120 |
| 2005-12-09 | 4,200 | 4,310 | 4,170 | 4,190 | 173,400 | 4,190 |
| 2005-12-08 | 4,390 | 4,390 | 4,220 | 4,250 | 66,500 | 4,250 |
| 2005-12-07 | 4,380 | 4,450 | 4,320 | 4,380 | 146,200 | 4,380 |
| 2005-12-06 | 4,400 | 4,420 | 4,340 | 4,370 | 73,400 | 4,370 |
| 2005-12-05 | 4,410 | 4,440 | 4,340 | 4,390 | 48,400 | 4,390 |
| 2005-12-02 | 4,380 | 4,500 | 4,340 | 4,410 | 97,200 | 4,410 |
| 2005-12-01 | 4,280 | 4,420 | 4,280 | 4,420 | 60,200 | 4,420 |
| 2005-11-30 | 4,310 | 4,370 | 4,260 | 4,260 | 91,100 | 4,260 |
| 2005-11-29 | 4,250 | 4,430 | 4,220 | 4,280 | 174,900 | 4,280 |
| 2005-11-28 | 4,100 | 4,320 | 3,960 | 4,250 | 178,800 | 4,250 |
| 2005-11-25 | 4,010 | 4,130 | 3,980 | 4,100 | 126,400 | 4,100 |
| 2005-11-24 | 3,990 | 4,010 | 3,900 | 3,970 | 102,100 | 3,970 |
| 2005-11-22 | 3,910 | 4,000 | 3,890 | 3,970 | 61,300 | 3,970 |
| 2005-11-21 | 4,040 | 4,040 | 3,960 | 3,960 | 153,900 | 3,960 |
| 2005-11-18 | 3,900 | 4,080 | 3,900 | 3,990 | 233,500 | 3,990 |
| 2005-11-17 | 3,640 | 3,830 | 3,630 | 3,810 | 146,800 | 3,810 |
| 2005-11-16 | 3,520 | 3,660 | 3,500 | 3,630 | 80,500 | 3,630 |
| 2005-11-15 | 3,610 | 3,620 | 3,540 | 3,570 | 45,000 | 3,570 |
| 2005-11-14 | 3,690 | 3,690 | 3,590 | 3,620 | 57,000 | 3,620 |
| 2005-11-11 | 3,670 | 3,710 | 3,600 | 3,680 | 71,700 | 3,680 |
| 2005-11-10 | 3,600 | 3,610 | 3,450 | 3,590 | 56,200 | 3,590 |
| 2005-11-09 | 3,680 | 3,690 | 3,590 | 3,590 | 54,600 | 3,590 |
| 2005-11-08 | 3,700 | 3,770 | 3,650 | 3,730 | 105,000 | 3,730 |
| 2005-11-07 | 3,670 | 3,780 | 3,580 | 3,640 | 75,800 | 3,640 |
| 2005-11-04 | 3,690 | 3,850 | 3,550 | 3,720 | 175,800 | 3,720 |
| 2005-11-02 | 3,720 | 3,730 | 3,640 | 3,680 | 105,900 | 3,680 |
| 2005-11-01 | 3,730 | 3,740 | 3,680 | 3,720 | 81,200 | 3,720 |
| 2005-10-31 | 3,690 | 3,780 | 3,610 | 3,710 | 167,100 | 3,710 |
| 2005-10-28 | 3,500 | 3,540 | 3,440 | 3,440 | 124,600 | 3,440 |
| 2005-10-27 | 3,220 | 3,610 | 3,200 | 3,450 | 352,100 | 3,450 |
| 2005-10-26 | 3,150 | 3,260 | 3,130 | 3,220 | 255,200 | 3,220 |
| 2005-10-25 | 3,090 | 3,150 | 3,050 | 3,120 | 170,100 | 3,120 |
| 2005-10-24 | 3,130 | 3,160 | 3,080 | 3,090 | 132,800 | 3,090 |
| 2005-10-21 | 3,060 | 3,170 | 3,000 | 3,160 | 116,300 | 3,160 |
| 2005-10-20 | 3,100 | 3,100 | 3,050 | 3,080 | 59,600 | 3,080 |
| 2005-10-19 | 3,060 | 3,090 | 3,060 | 3,080 | 35,400 | 3,080 |
| 2005-10-18 | 3,100 | 3,100 | 3,060 | 3,060 | 35,600 | 3,060 |
| 2005-10-17 | 3,050 | 3,120 | 3,050 | 3,110 | 32,300 | 3,110 |
| 2005-10-14 | 3,070 | 3,080 | 2,970 | 3,040 | 120,500 | 3,040 |
| 2005-10-13 | 3,180 | 3,190 | 3,080 | 3,120 | 98,700 | 3,120 |
| 2005-10-12 | 3,090 | 3,270 | 3,080 | 3,210 | 112,900 | 3,210 |
| 2005-10-11 | 3,040 | 3,080 | 3,020 | 3,080 | 46,800 | 3,080 |
| 2005-10-07 | 3,040 | 3,040 | 2,995 | 3,020 | 59,800 | 3,020 |
| 2005-10-06 | 3,030 | 3,060 | 3,030 | 3,030 | 50,200 | 3,030 |
| 2005-10-05 | 3,090 | 3,090 | 3,030 | 3,070 | 90,100 | 3,070 |
| 2005-10-04 | 3,080 | 3,090 | 3,030 | 3,090 | 56,700 | 3,090 |
| 2005-10-03 | 3,020 | 3,100 | 3,000 | 3,070 | 62,500 | 3,070 |
| 2005-09-30 | 3,110 | 3,110 | 3,010 | 3,020 | 55,400 | 3,020 |
| 2005-09-29 | 2,975 | 3,120 | 2,975 | 3,100 | 71,800 | 3,100 |
| 2005-09-28 | 2,970 | 3,040 | 2,960 | 2,975 | 96,300 | 2,975 |
| 2005-09-27 | 2,880 | 2,970 | 2,810 | 2,965 | 80,300 | 2,965 |
| 2005-09-26 | 2,760 | 2,885 | 2,745 | 2,870 | 142,600 | 2,870 |
| 2005-09-22 | 2,750 | 2,760 | 2,725 | 2,745 | 43,200 | 2,745 |
| 2005-09-21 | 2,695 | 2,770 | 2,675 | 2,750 | 66,000 | 2,750 |
| 2005-09-20 | 2,580 | 2,680 | 2,580 | 2,665 | 36,600 | 2,665 |
| 2005-09-16 | 2,600 | 2,620 | 2,570 | 2,580 | 54,600 | 2,580 |
| 2005-09-15 | 2,600 | 2,650 | 2,585 | 2,640 | 61,500 | 2,640 |
| 2005-09-14 | 2,635 | 2,650 | 2,590 | 2,595 | 28,200 | 2,595 |
| 2005-09-13 | 2,635 | 2,640 | 2,590 | 2,615 | 41,100 | 2,615 |
| 2005-09-12 | 2,625 | 2,675 | 2,565 | 2,620 | 45,400 | 2,620 |
| 2005-09-09 | 2,630 | 2,655 | 2,560 | 2,625 | 125,900 | 2,625 |
| 2005-09-08 | 2,620 | 2,620 | 2,525 | 2,550 | 93,600 | 2,550 |
| 2005-09-07 | 2,720 | 2,720 | 2,635 | 2,660 | 67,400 | 2,660 |
| 2005-09-06 | 2,770 | 2,775 | 2,720 | 2,730 | 39,200 | 2,730 |
| 2005-09-05 | 2,750 | 2,780 | 2,720 | 2,770 | 37,800 | 2,770 |
| 2005-09-02 | 2,770 | 2,800 | 2,765 | 2,790 | 38,000 | 2,790 |
| 2005-09-01 | 2,770 | 2,800 | 2,760 | 2,770 | 45,700 | 2,770 |
| 2005-08-31 | 2,790 | 2,790 | 2,725 | 2,770 | 50,100 | 2,770 |
| 2005-08-30 | 2,720 | 2,800 | 2,680 | 2,795 | 46,200 | 2,795 |
| 2005-08-29 | 2,780 | 2,785 | 2,730 | 2,760 | 70,100 | 2,760 |
| 2005-08-26 | 2,735 | 2,785 | 2,700 | 2,770 | 103,000 | 2,770 |
| 2005-08-25 | 2,700 | 2,720 | 2,690 | 2,705 | 50,000 | 2,705 |
| 2005-08-24 | 2,675 | 2,730 | 2,665 | 2,710 | 162,300 | 2,710 |
| 2005-08-23 | 2,540 | 2,695 | 2,530 | 2,650 | 120,900 | 2,650 |
| 2005-08-22 | 2,490 | 2,545 | 2,460 | 2,535 | 71,900 | 2,535 |
| 2005-08-19 | 2,500 | 2,515 | 2,480 | 2,500 | 83,500 | 2,500 |
| 2005-08-18 | 2,500 | 2,500 | 2,490 | 2,495 | 34,400 | 2,495 |
| 2005-08-17 | 2,450 | 2,500 | 2,450 | 2,490 | 46,000 | 2,490 |
| 2005-08-16 | 2,495 | 2,500 | 2,470 | 2,490 | 68,400 | 2,490 |
| 2005-08-15 | 2,420 | 2,475 | 2,405 | 2,475 | 89,400 | 2,475 |
| 2005-08-12 | 2,430 | 2,435 | 2,395 | 2,405 | 31,300 | 2,405 |
| 2005-08-11 | 2,420 | 2,450 | 2,405 | 2,435 | 46,500 | 2,435 |
| 2005-08-10 | 2,300 | 2,415 | 2,300 | 2,395 | 58,600 | 2,395 |
| 2005-08-09 | 2,265 | 2,290 | 2,265 | 2,290 | 64,000 | 2,290 |
| 2005-08-08 | 2,300 | 2,300 | 2,235 | 2,290 | 51,200 | 2,290 |
| 2005-08-05 | 2,315 | 2,330 | 2,300 | 2,310 | 78,800 | 2,310 |
| 2005-08-04 | 2,330 | 2,330 | 2,280 | 2,315 | 78,500 | 2,315 |
| 2005-08-03 | 2,380 | 2,395 | 2,330 | 2,345 | 75,200 | 2,345 |
| 2005-08-02 | 2,310 | 2,415 | 2,305 | 2,380 | 117,000 | 2,380 |
| 2005-08-01 | 2,165 | 2,325 | 2,165 | 2,295 | 295,000 | 2,295 |
| 2005-07-29 | 2,545 | 2,575 | 2,530 | 2,565 | 30,400 | 2,565 |
| 2005-07-28 | 2,545 | 2,550 | 2,515 | 2,550 | 41,100 | 2,550 |
| 2005-07-27 | 2,530 | 2,550 | 2,520 | 2,550 | 36,600 | 2,550 |
| 2005-07-26 | 2,525 | 2,530 | 2,510 | 2,530 | 37,000 | 2,530 |
| 2005-07-25 | 2,525 | 2,530 | 2,520 | 2,525 | 16,200 | 2,525 |
| 2005-07-22 | 2,530 | 2,530 | 2,510 | 2,515 | 20,500 | 2,515 |
| 2005-07-21 | 2,520 | 2,540 | 2,515 | 2,520 | 29,200 | 2,520 |
| 2005-07-20 | 2,520 | 2,530 | 2,515 | 2,520 | 13,100 | 2,520 |
| 2005-07-19 | 2,520 | 2,530 | 2,510 | 2,520 | 20,000 | 2,520 |
| 2005-07-15 | 2,525 | 2,535 | 2,520 | 2,525 | 18,500 | 2,525 |
| 2005-07-14 | 2,515 | 2,535 | 2,515 | 2,525 | 18,200 | 2,525 |
| 2005-07-13 | 2,525 | 2,530 | 2,515 | 2,525 | 9,000 | 2,525 |
| 2005-07-12 | 2,535 | 2,545 | 2,530 | 2,530 | 11,100 | 2,530 |
| 2005-07-11 | 2,530 | 2,545 | 2,530 | 2,530 | 10,400 | 2,530 |
| 2005-07-08 | 2,505 | 2,535 | 2,505 | 2,525 | 30,300 | 2,525 |
| 2005-07-07 | 2,520 | 2,530 | 2,505 | 2,515 | 11,600 | 2,515 |
| 2005-07-06 | 2,505 | 2,535 | 2,505 | 2,525 | 21,100 | 2,525 |
| 2005-07-05 | 2,530 | 2,545 | 2,515 | 2,515 | 32,000 | 2,515 |
| 2005-07-04 | 2,560 | 2,560 | 2,540 | 2,550 | 8,400 | 2,550 |
| 2005-07-01 | 2,520 | 2,550 | 2,520 | 2,530 | 29,200 | 2,530 |
| 2005-06-30 | 2,570 | 2,575 | 2,540 | 2,550 | 13,300 | 2,550 |
| 2005-06-29 | 2,525 | 2,575 | 2,525 | 2,575 | 21,400 | 2,575 |
| 2005-06-28 | 2,540 | 2,545 | 2,515 | 2,545 | 34,800 | 2,545 |
| 2005-06-27 | 2,550 | 2,550 | 2,515 | 2,540 | 24,400 | 2,540 |
| 2005-06-24 | 2,555 | 2,590 | 2,530 | 2,590 | 13,300 | 2,590 |
| 2005-06-23 | 2,585 | 2,590 | 2,575 | 2,580 | 15,500 | 2,580 |
| 2005-06-22 | 2,555 | 2,585 | 2,545 | 2,585 | 22,600 | 2,585 |
| 2005-06-21 | 2,545 | 2,555 | 2,535 | 2,545 | 21,800 | 2,545 |
| 2005-06-20 | 2,560 | 2,560 | 2,535 | 2,535 | 25,200 | 2,535 |
| 2005-06-17 | 2,550 | 2,565 | 2,545 | 2,555 | 32,000 | 2,555 |
| 2005-06-16 | 2,510 | 2,540 | 2,505 | 2,525 | 25,000 | 2,525 |
| 2005-06-15 | 2,500 | 2,510 | 2,485 | 2,505 | 20,200 | 2,505 |
| 2005-06-14 | 2,500 | 2,510 | 2,500 | 2,500 | 9,200 | 2,500 |
| 2005-06-13 | 2,500 | 2,510 | 2,495 | 2,500 | 14,800 | 2,500 |
| 2005-06-10 | 2,500 | 2,520 | 2,485 | 2,510 | 52,800 | 2,510 |
| 2005-06-09 | 2,500 | 2,500 | 2,480 | 2,495 | 12,300 | 2,495 |
| 2005-06-08 | 2,485 | 2,500 | 2,465 | 2,485 | 13,100 | 2,485 |
| 2005-06-07 | 2,485 | 2,485 | 2,470 | 2,480 | 12,800 | 2,480 |
| 2005-06-06 | 2,495 | 2,500 | 2,475 | 2,490 | 17,200 | 2,490 |
| 2005-06-03 | 2,495 | 2,510 | 2,465 | 2,510 | 45,300 | 2,510 |
| 2005-06-02 | 2,510 | 2,510 | 2,485 | 2,495 | 25,600 | 2,495 |
| 2005-06-01 | 2,500 | 2,525 | 2,475 | 2,525 | 24,600 | 2,525 |
| 2005-05-31 | 2,470 | 2,500 | 2,455 | 2,500 | 27,700 | 2,500 |
| 2005-05-30 | 2,405 | 2,470 | 2,400 | 2,470 | 26,400 | 2,470 |
| 2005-05-27 | 2,450 | 2,450 | 2,400 | 2,400 | 10,200 | 2,400 |
| 2005-05-26 | 2,400 | 2,445 | 2,365 | 2,420 | 18,000 | 2,420 |
| 2005-05-25 | 2,460 | 2,490 | 2,405 | 2,405 | 19,500 | 2,405 |
| 2005-05-24 | 2,500 | 2,500 | 2,465 | 2,485 | 15,600 | 2,485 |
| 2005-05-23 | 2,510 | 2,515 | 2,465 | 2,495 | 18,900 | 2,495 |
| 2005-05-20 | 2,505 | 2,510 | 2,485 | 2,505 | 18,300 | 2,505 |
| 2005-05-19 | 2,530 | 2,530 | 2,490 | 2,505 | 16,600 | 2,505 |
| 2005-05-18 | 2,450 | 2,515 | 2,450 | 2,490 | 35,900 | 2,490 |
| 2005-05-17 | 2,520 | 2,520 | 2,465 | 2,475 | 57,000 | 2,475 |
| 2005-05-16 | 2,565 | 2,565 | 2,500 | 2,515 | 22,200 | 2,515 |
| 2005-05-13 | 2,500 | 2,580 | 2,500 | 2,525 | 11,600 | 2,525 |
| 2005-05-12 | 2,590 | 2,590 | 2,535 | 2,535 | 13,600 | 2,535 |
| 2005-05-11 | 2,560 | 2,590 | 2,515 | 2,580 | 19,300 | 2,580 |
| 2005-05-10 | 2,595 | 2,595 | 2,550 | 2,560 | 17,700 | 2,560 |
| 2005-05-09 | 2,585 | 2,615 | 2,550 | 2,600 | 47,700 | 2,600 |
| 2005-05-06 | 2,500 | 2,590 | 2,480 | 2,585 | 65,300 | 2,585 |
| 2005-05-02 | 2,480 | 2,495 | 2,435 | 2,470 | 16,500 | 2,470 |
| 2005-04-28 | 2,500 | 2,500 | 2,455 | 2,475 | 17,100 | 2,475 |
| 2005-04-27 | 2,495 | 2,520 | 2,455 | 2,500 | 63,200 | 2,500 |
| 2005-04-26 | 2,485 | 2,500 | 2,480 | 2,495 | 29,900 | 2,495 |
| 2005-04-25 | 2,450 | 2,515 | 2,440 | 2,490 | 84,400 | 2,490 |
| 2005-04-22 | 2,370 | 2,425 | 2,330 | 2,420 | 58,900 | 2,420 |
| 2005-04-21 | 2,360 | 2,380 | 2,315 | 2,365 | 47,800 | 2,365 |
| 2005-04-20 | 2,360 | 2,390 | 2,330 | 2,380 | 36,100 | 2,380 |
| 2005-04-19 | 2,275 | 2,330 | 2,260 | 2,320 | 88,400 | 2,320 |
| 2005-04-18 | 2,360 | 2,360 | 2,270 | 2,275 | 63,300 | 2,275 |
| 2005-04-15 | 2,400 | 2,410 | 2,380 | 2,385 | 40,100 | 2,385 |
| 2005-04-14 | 2,435 | 2,435 | 2,385 | 2,410 | 28,300 | 2,410 |
| 2005-04-13 | 2,450 | 2,460 | 2,345 | 2,440 | 55,900 | 2,440 |
| 2005-04-12 | 2,535 | 2,550 | 2,425 | 2,450 | 50,900 | 2,450 |
| 2005-04-11 | 2,530 | 2,580 | 2,510 | 2,530 | 37,800 | 2,530 |
| 2005-04-08 | 2,500 | 2,575 | 2,455 | 2,530 | 101,200 | 2,530 |
| 2005-04-07 | 2,535 | 2,540 | 2,510 | 2,520 | 38,600 | 2,520 |
| 2005-04-06 | 2,530 | 2,545 | 2,530 | 2,535 | 40,500 | 2,535 |
| 2005-04-05 | 2,570 | 2,595 | 2,525 | 2,530 | 46,400 | 2,530 |
| 2005-04-04 | 2,615 | 2,650 | 2,575 | 2,580 | 21,900 | 2,580 |
| 2005-04-01 | 2,575 | 2,645 | 2,570 | 2,615 | 26,400 | 2,615 |
| 2005-03-31 | 2,570 | 2,685 | 2,540 | 2,685 | 52,600 | 2,685 |
| 2005-03-30 | 2,565 | 2,620 | 2,560 | 2,610 | 34,200 | 2,610 |
| 2005-03-29 | 2,690 | 2,700 | 2,625 | 2,645 | 31,500 | 2,645 |
| 2005-03-28 | 2,620 | 2,700 | 2,620 | 2,685 | 19,500 | 2,685 |
| 2005-03-25 | 2,630 | 2,740 | 2,510 | 2,740 | 82,700 | 2,740 |
| 2005-03-24 | 2,730 | 2,730 | 2,660 | 2,670 | 72,300 | 2,670 |
| 2005-03-23 | 2,780 | 2,780 | 2,715 | 2,735 | 58,100 | 2,735 |
| 2005-03-22 | 2,795 | 2,800 | 2,765 | 2,770 | 30,600 | 2,770 |
| 2005-03-18 | 2,770 | 2,790 | 2,760 | 2,765 | 39,900 | 2,765 |
| 2005-03-17 | 2,760 | 2,800 | 2,745 | 2,755 | 68,600 | 2,755 |
| 2005-03-16 | 2,825 | 2,830 | 2,720 | 2,745 | 81,900 | 2,745 |
| 2005-03-15 | 2,860 | 2,860 | 2,805 | 2,840 | 89,600 | 2,840 |
| 2005-03-14 | 2,795 | 2,935 | 2,760 | 2,880 | 116,800 | 2,880 |
| 2005-03-11 | 2,730 | 2,810 | 2,730 | 2,800 | 128,100 | 2,800 |
| 2005-03-10 | 2,715 | 2,725 | 2,645 | 2,720 | 107,400 | 2,720 |
| 2005-03-09 | 2,575 | 2,745 | 2,565 | 2,715 | 210,000 | 2,715 |
| 2005-03-08 | 2,490 | 2,590 | 2,480 | 2,570 | 124,400 | 2,570 |
| 2005-03-07 | 2,490 | 2,490 | 2,465 | 2,470 | 52,200 | 2,470 |
| 2005-03-04 | 2,475 | 2,500 | 2,475 | 2,480 | 32,600 | 2,480 |
| 2005-03-03 | 2,480 | 2,490 | 2,470 | 2,485 | 22,500 | 2,485 |
| 2005-03-02 | 2,480 | 2,480 | 2,455 | 2,480 | 29,100 | 2,480 |
| 2005-03-01 | 2,460 | 2,490 | 2,450 | 2,480 | 51,400 | 2,480 |
| 2005-02-28 | 2,445 | 2,500 | 2,430 | 2,500 | 44,800 | 2,500 |
| 2005-02-25 | 2,395 | 2,470 | 2,395 | 2,445 | 59,600 | 2,445 |
| 2005-02-24 | 2,400 | 2,400 | 2,380 | 2,395 | 25,400 | 2,395 |
| 2005-02-23 | 2,390 | 2,400 | 2,375 | 2,395 | 34,400 | 2,395 |
| 2005-02-22 | 2,355 | 2,395 | 2,355 | 2,385 | 32,500 | 2,385 |
| 2005-02-21 | 2,360 | 2,390 | 2,360 | 2,375 | 48,300 | 2,375 |
| 2005-02-18 | 2,400 | 2,420 | 2,395 | 2,400 | 47,800 | 2,400 |
| 2005-02-17 | 2,385 | 2,410 | 2,380 | 2,400 | 38,400 | 2,400 |
| 2005-02-16 | 2,410 | 2,410 | 2,380 | 2,395 | 26,300 | 2,395 |
| 2005-02-15 | 2,470 | 2,470 | 2,420 | 2,430 | 19,400 | 2,430 |
| 2005-02-14 | 2,450 | 2,465 | 2,430 | 2,445 | 30,300 | 2,445 |
| 2005-02-10 | 2,400 | 2,440 | 2,400 | 2,425 | 30,100 | 2,425 |
| 2005-02-09 | 2,440 | 2,445 | 2,400 | 2,405 | 20,300 | 2,405 |
| 2005-02-08 | 2,445 | 2,445 | 2,410 | 2,440 | 31,700 | 2,440 |
| 2005-02-07 | 2,450 | 2,450 | 2,400 | 2,410 | 43,800 | 2,410 |
| 2005-02-04 | 2,360 | 2,430 | 2,280 | 2,415 | 124,700 | 2,415 |
| 2005-02-03 | 2,400 | 2,530 | 2,355 | 2,380 | 117,200 | 2,380 |
| 2005-02-02 | 2,295 | 2,400 | 2,275 | 2,390 | 99,200 | 2,390 |
| 2005-02-01 | 2,215 | 2,315 | 2,195 | 2,310 | 108,900 | 2,310 |
| 2005-01-31 | 2,130 | 2,235 | 2,130 | 2,175 | 62,000 | 2,175 |
| 2005-01-28 | 2,125 | 2,150 | 2,100 | 2,140 | 52,400 | 2,140 |
| 2005-01-27 | 2,090 | 2,140 | 2,090 | 2,115 | 54,400 | 2,115 |
| 2005-01-26 | 2,055 | 2,085 | 2,050 | 2,075 | 35,200 | 2,075 |
| 2005-01-25 | 2,055 | 2,060 | 2,010 | 2,055 | 15,700 | 2,055 |
| 2005-01-24 | 2,030 | 2,055 | 2,020 | 2,035 | 21,300 | 2,035 |
| 2005-01-21 | 2,005 | 2,030 | 2,005 | 2,030 | 29,600 | 2,030 |
| 2005-01-20 | 2,000 | 2,010 | 1,992 | 2,005 | 30,600 | 2,005 |
| 2005-01-19 | 2,000 | 2,015 | 1,996 | 1,999 | 46,100 | 1,999 |
| 2005-01-18 | 2,000 | 2,010 | 1,980 | 1,990 | 29,300 | 1,990 |
| 2005-01-17 | 2,000 | 2,010 | 1,996 | 1,996 | 32,800 | 1,996 |
| 2005-01-14 | 1,968 | 2,000 | 1,950 | 1,994 | 30,500 | 1,994 |
| 2005-01-13 | 1,968 | 1,986 | 1,961 | 1,968 | 12,400 | 1,968 |
| 2005-01-12 | 2,000 | 2,000 | 1,962 | 1,966 | 29,300 | 1,966 |
| 2005-01-11 | 1,980 | 2,010 | 1,976 | 2,010 | 28,500 | 2,010 |
| 2005-01-07 | 1,999 | 1,999 | 1,954 | 1,973 | 19,300 | 1,973 |
| 2005-01-06 | 1,996 | 2,010 | 1,985 | 1,998 | 13,300 | 1,998 |
| 2005-01-05 | 2,040 | 2,040 | 2,000 | 2,000 | 13,600 | 2,000 |
| 2005-01-04 | 2,045 | 2,045 | 2,015 | 2,040 | 7,100 | 2,040 |
分割・併合履歴 ： [1997-03-27]1株→0.994株 [1997-01-28]1株→1.132株 [1989-06-27]1株→1.1株 [1988-03-28]1株→1.1株 [1983-09-27]1株→1.1株
