8515 アイフル(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 | 10,090 | 10,100 | 9,850 | 9,850 | 189,800 | 4,925 |
| 2005-12-29 | 10,000 | 10,200 | 9,950 | 9,990 | 366,950 | 4,995 |
| 2005-12-28 | 9,820 | 10,050 | 9,750 | 10,000 | 249,850 | 5,000 |
| 2005-12-27 | 9,760 | 9,950 | 9,730 | 9,780 | 241,350 | 4,890 |
| 2005-12-26 | 9,860 | 9,960 | 9,740 | 9,860 | 291,250 | 4,930 |
| 2005-12-22 | 10,000 | 10,060 | 9,800 | 9,960 | 377,950 | 4,980 |
| 2005-12-21 | 9,930 | 10,040 | 9,810 | 9,990 | 508,500 | 4,995 |
| 2005-12-20 | 9,800 | 9,930 | 9,750 | 9,900 | 413,850 | 4,950 |
| 2005-12-19 | 9,780 | 9,820 | 9,600 | 9,780 | 410,350 | 4,890 |
| 2005-12-16 | 9,510 | 9,800 | 9,460 | 9,740 | 449,300 | 4,870 |
| 2005-12-15 | 9,400 | 9,750 | 9,380 | 9,610 | 419,250 | 4,805 |
| 2005-12-14 | 9,820 | 9,830 | 9,480 | 9,580 | 978,050 | 4,790 |
| 2005-12-13 | 9,750 | 9,870 | 9,730 | 9,790 | 800,400 | 4,895 |
| 2005-12-12 | 9,880 | 9,950 | 9,540 | 9,670 | 605,050 | 4,835 |
| 2005-12-09 | 9,610 | 9,680 | 9,480 | 9,680 | 535,550 | 4,840 |
| 2005-12-08 | 9,610 | 9,610 | 9,350 | 9,510 | 438,650 | 4,755 |
| 2005-12-07 | 9,600 | 9,680 | 9,510 | 9,510 | 434,000 | 4,755 |
| 2005-12-06 | 9,630 | 9,660 | 9,520 | 9,540 | 444,950 | 4,770 |
| 2005-12-05 | 9,630 | 9,700 | 9,540 | 9,650 | 510,100 | 4,825 |
| 2005-12-02 | 9,490 | 9,550 | 9,420 | 9,530 | 888,850 | 4,765 |
| 2005-12-01 | 9,070 | 9,330 | 9,060 | 9,300 | 603,650 | 4,650 |
| 2005-11-30 | 9,340 | 9,340 | 9,030 | 9,100 | 786,750 | 4,550 |
| 2005-11-29 | 9,260 | 9,340 | 9,180 | 9,210 | 729,000 | 4,605 |
| 2005-11-28 | 9,170 | 9,200 | 9,040 | 9,170 | 554,450 | 4,585 |
| 2005-11-25 | 8,890 | 9,120 | 8,870 | 9,030 | 695,850 | 4,515 |
| 2005-11-24 | 9,220 | 9,250 | 8,800 | 8,810 | 557,000 | 4,405 |
| 2005-11-22 | 9,090 | 9,150 | 8,900 | 9,130 | 410,500 | 4,565 |
| 2005-11-21 | 9,240 | 9,240 | 8,920 | 8,990 | 446,450 | 4,495 |
| 2005-11-18 | 8,960 | 9,140 | 8,910 | 9,140 | 920,500 | 4,570 |
| 2005-11-17 | 8,620 | 8,810 | 8,590 | 8,760 | 454,750 | 4,380 |
| 2005-11-16 | 8,460 | 8,610 | 8,320 | 8,580 | 694,000 | 4,290 |
| 2005-11-15 | 8,810 | 8,810 | 8,560 | 8,600 | 609,750 | 4,300 |
| 2005-11-14 | 8,910 | 8,930 | 8,660 | 8,790 | 625,100 | 4,395 |
| 2005-11-11 | 8,900 | 8,960 | 8,830 | 8,900 | 647,400 | 4,450 |
| 2005-11-10 | 8,930 | 8,960 | 8,710 | 8,800 | 529,800 | 4,400 |
| 2005-11-09 | 9,010 | 9,020 | 8,730 | 8,760 | 536,100 | 4,380 |
| 2005-11-08 | 9,040 | 9,050 | 8,940 | 8,980 | 500,300 | 4,490 |
| 2005-11-07 | 9,100 | 9,100 | 8,860 | 8,940 | 434,100 | 4,470 |
| 2005-11-04 | 8,990 | 8,990 | 8,810 | 8,950 | 818,850 | 4,475 |
| 2005-11-02 | 8,680 | 9,000 | 8,640 | 8,890 | 1,558,700 | 4,445 |
| 2005-11-01 | 8,470 | 8,500 | 8,350 | 8,420 | 760,750 | 4,210 |
| 2005-10-31 | 8,920 | 9,140 | 8,500 | 8,670 | 1,624,700 | 4,335 |
| 2005-10-28 | 9,370 | 9,370 | 8,740 | 8,910 | 1,084,800 | 4,455 |
| 2005-10-27 | 8,990 | 9,490 | 8,980 | 9,370 | 714,900 | 4,685 |
| 2005-10-26 | 8,910 | 9,140 | 8,910 | 9,090 | 383,650 | 4,545 |
| 2005-10-25 | 8,900 | 9,160 | 8,900 | 8,990 | 300,950 | 4,495 |
| 2005-10-24 | 8,950 | 9,100 | 8,850 | 8,860 | 257,400 | 4,430 |
| 2005-10-21 | 8,990 | 9,130 | 8,900 | 9,050 | 234,600 | 4,525 |
| 2005-10-20 | 9,240 | 9,250 | 8,950 | 9,130 | 548,600 | 4,565 |
| 2005-10-19 | 9,020 | 9,090 | 8,860 | 9,080 | 404,050 | 4,540 |
| 2005-10-18 | 8,990 | 9,140 | 8,910 | 9,010 | 442,050 | 4,505 |
| 2005-10-17 | 9,290 | 9,350 | 9,090 | 9,190 | 307,700 | 4,595 |
| 2005-10-14 | 9,450 | 9,500 | 9,260 | 9,290 | 354,400 | 4,645 |
| 2005-10-13 | 9,700 | 9,700 | 9,390 | 9,550 | 348,800 | 4,775 |
| 2005-10-12 | 9,560 | 9,920 | 9,420 | 9,600 | 454,450 | 4,800 |
| 2005-10-11 | 9,430 | 9,690 | 9,370 | 9,660 | 373,850 | 4,830 |
| 2005-10-07 | 9,450 | 9,600 | 9,410 | 9,530 | 759,600 | 4,765 |
| 2005-10-06 | 9,580 | 9,630 | 9,250 | 9,370 | 732,250 | 4,685 |
| 2005-10-05 | 9,970 | 9,970 | 9,660 | 9,750 | 577,100 | 4,875 |
| 2005-10-04 | 9,790 | 9,940 | 9,620 | 9,940 | 588,250 | 4,970 |
| 2005-10-03 | 9,520 | 9,940 | 9,310 | 9,780 | 516,250 | 4,890 |
| 2005-09-30 | 9,980 | 9,990 | 9,510 | 9,510 | 436,800 | 4,755 |
| 2005-09-29 | 9,920 | 10,100 | 9,620 | 9,960 | 677,100 | 4,980 |
| 2005-09-28 | 9,290 | 9,490 | 9,150 | 9,420 | 694,750 | 4,710 |
| 2005-09-27 | 9,570 | 9,570 | 9,200 | 9,200 | 273,400 | 4,600 |
| 2005-09-26 | 9,240 | 9,470 | 9,240 | 9,400 | 329,300 | 4,700 |
| 2005-09-22 | 9,000 | 9,200 | 8,870 | 9,130 | 499,700 | 4,565 |
| 2005-09-21 | 9,090 | 9,090 | 8,980 | 9,000 | 366,750 | 4,500 |
| 2005-09-20 | 8,810 | 9,000 | 8,810 | 8,940 | 405,000 | 4,470 |
| 2005-09-16 | 8,960 | 8,960 | 8,780 | 8,870 | 370,050 | 4,435 |
| 2005-09-15 | 8,840 | 8,970 | 8,760 | 8,950 | 289,550 | 4,475 |
| 2005-09-14 | 8,860 | 8,900 | 8,790 | 8,830 | 212,550 | 4,415 |
| 2005-09-13 | 8,960 | 8,980 | 8,830 | 8,960 | 372,000 | 4,480 |
| 2005-09-12 | 9,020 | 9,190 | 8,950 | 9,060 | 569,100 | 4,530 |
| 2005-09-09 | 8,720 | 8,720 | 8,450 | 8,720 | 739,450 | 4,360 |
| 2005-09-08 | 8,480 | 8,570 | 8,410 | 8,550 | 361,900 | 4,275 |
| 2005-09-07 | 8,560 | 8,580 | 8,460 | 8,500 | 386,800 | 4,250 |
| 2005-09-06 | 8,500 | 8,550 | 8,450 | 8,510 | 310,050 | 4,255 |
| 2005-09-05 | 8,460 | 8,540 | 8,460 | 8,520 | 286,250 | 4,260 |
| 2005-09-02 | 8,520 | 8,590 | 8,470 | 8,490 | 325,300 | 4,245 |
| 2005-09-01 | 8,630 | 8,660 | 8,570 | 8,600 | 259,950 | 4,300 |
| 2005-08-31 | 8,410 | 8,540 | 8,380 | 8,480 | 382,800 | 4,240 |
| 2005-08-30 | 8,350 | 8,550 | 8,350 | 8,510 | 297,550 | 4,255 |
| 2005-08-29 | 8,410 | 8,450 | 8,290 | 8,320 | 216,900 | 4,160 |
| 2005-08-26 | 8,380 | 8,540 | 8,380 | 8,470 | 183,400 | 4,235 |
| 2005-08-25 | 8,480 | 8,560 | 8,400 | 8,460 | 318,100 | 4,230 |
| 2005-08-24 | 8,570 | 8,580 | 8,440 | 8,540 | 359,500 | 4,270 |
| 2005-08-23 | 8,480 | 8,680 | 8,470 | 8,570 | 617,550 | 4,285 |
| 2005-08-22 | 8,410 | 8,420 | 8,350 | 8,380 | 561,900 | 4,190 |
| 2005-08-19 | 8,470 | 8,500 | 8,320 | 8,320 | 740,300 | 4,160 |
| 2005-08-18 | 8,540 | 8,560 | 8,370 | 8,370 | 1,105,700 | 4,185 |
| 2005-08-17 | 8,520 | 8,600 | 8,500 | 8,500 | 458,200 | 4,250 |
| 2005-08-16 | 8,670 | 8,730 | 8,590 | 8,610 | 411,000 | 4,305 |
| 2005-08-15 | 8,650 | 8,660 | 8,470 | 8,570 | 395,250 | 4,285 |
| 2005-08-12 | 8,740 | 8,760 | 8,620 | 8,690 | 1,044,500 | 4,345 |
| 2005-08-11 | 8,100 | 8,180 | 8,060 | 8,140 | 348,700 | 4,070 |
| 2005-08-10 | 7,880 | 8,060 | 7,860 | 8,040 | 325,200 | 4,020 |
| 2005-08-09 | 7,870 | 7,960 | 7,830 | 7,880 | 382,400 | 3,940 |
| 2005-08-08 | 7,850 | 7,980 | 7,720 | 7,970 | 279,500 | 3,985 |
| 2005-08-05 | 7,930 | 7,940 | 7,820 | 7,860 | 251,050 | 3,930 |
| 2005-08-04 | 8,080 | 8,110 | 7,920 | 7,920 | 443,950 | 3,960 |
| 2005-08-03 | 8,140 | 8,170 | 8,110 | 8,140 | 197,850 | 4,070 |
| 2005-08-02 | 8,190 | 8,230 | 8,100 | 8,110 | 340,450 | 4,055 |
| 2005-08-01 | 8,210 | 8,230 | 8,130 | 8,180 | 244,750 | 4,090 |
| 2005-07-29 | 8,240 | 8,280 | 8,110 | 8,110 | 271,050 | 4,055 |
| 2005-07-28 | 8,290 | 8,300 | 8,190 | 8,190 | 249,700 | 4,095 |
| 2005-07-27 | 8,150 | 8,250 | 8,140 | 8,220 | 313,300 | 4,110 |
| 2005-07-26 | 8,080 | 8,120 | 8,030 | 8,050 | 417,650 | 4,025 |
| 2005-07-25 | 8,190 | 8,240 | 8,030 | 8,130 | 287,450 | 4,065 |
| 2005-07-22 | 8,120 | 8,230 | 8,120 | 8,140 | 231,000 | 4,070 |
| 2005-07-21 | 8,350 | 8,390 | 8,200 | 8,200 | 273,800 | 4,100 |
| 2005-07-20 | 8,290 | 8,370 | 8,280 | 8,320 | 498,950 | 4,160 |
| 2005-07-19 | 8,240 | 8,260 | 8,200 | 8,230 | 222,100 | 4,115 |
| 2005-07-15 | 8,220 | 8,250 | 8,180 | 8,190 | 325,750 | 4,095 |
| 2005-07-14 | 8,150 | 8,190 | 8,120 | 8,120 | 185,300 | 4,060 |
| 2005-07-13 | 8,150 | 8,170 | 8,050 | 8,160 | 293,700 | 4,080 |
| 2005-07-12 | 8,210 | 8,230 | 8,100 | 8,100 | 350,850 | 4,050 |
| 2005-07-11 | 8,270 | 8,350 | 8,210 | 8,210 | 352,650 | 4,105 |
| 2005-07-08 | 8,230 | 8,270 | 8,210 | 8,210 | 321,550 | 4,105 |
| 2005-07-07 | 8,260 | 8,340 | 8,190 | 8,330 | 443,150 | 4,165 |
| 2005-07-06 | 8,400 | 8,460 | 8,360 | 8,410 | 267,400 | 4,205 |
| 2005-07-05 | 8,360 | 8,420 | 8,280 | 8,330 | 276,850 | 4,165 |
| 2005-07-04 | 8,430 | 8,500 | 8,350 | 8,460 | 461,950 | 4,230 |
| 2005-07-01 | 8,300 | 8,340 | 8,270 | 8,310 | 231,700 | 4,155 |
| 2005-06-30 | 8,390 | 8,390 | 8,230 | 8,270 | 647,100 | 4,135 |
| 2005-06-29 | 8,290 | 8,410 | 8,260 | 8,330 | 386,000 | 4,165 |
| 2005-06-28 | 8,250 | 8,250 | 8,170 | 8,200 | 273,800 | 4,100 |
| 2005-06-27 | 8,230 | 8,270 | 8,160 | 8,180 | 242,200 | 4,090 |
| 2005-06-24 | 8,230 | 8,350 | 8,150 | 8,310 | 526,200 | 4,155 |
| 2005-06-23 | 8,160 | 8,220 | 8,160 | 8,180 | 171,700 | 4,090 |
| 2005-06-22 | 8,190 | 8,220 | 8,120 | 8,200 | 232,250 | 4,100 |
| 2005-06-21 | 8,200 | 8,280 | 8,200 | 8,250 | 183,400 | 4,125 |
| 2005-06-20 | 8,210 | 8,280 | 8,200 | 8,260 | 234,500 | 4,130 |
| 2005-06-17 | 8,220 | 8,270 | 8,170 | 8,220 | 272,100 | 4,110 |
| 2005-06-16 | 8,150 | 8,230 | 8,130 | 8,180 | 207,800 | 4,090 |
| 2005-06-15 | 8,010 | 8,200 | 8,000 | 8,140 | 406,900 | 4,070 |
| 2005-06-14 | 8,120 | 8,160 | 8,070 | 8,110 | 307,050 | 4,055 |
| 2005-06-13 | 8,180 | 8,260 | 8,170 | 8,190 | 397,100 | 4,095 |
| 2005-06-10 | 7,980 | 8,170 | 7,930 | 8,080 | 561,550 | 4,040 |
| 2005-06-09 | 8,060 | 8,110 | 7,970 | 8,000 | 328,200 | 4,000 |
| 2005-06-08 | 8,100 | 8,170 | 8,070 | 8,150 | 538,900 | 4,075 |
| 2005-06-07 | 7,880 | 7,920 | 7,830 | 7,850 | 251,300 | 3,925 |
| 2005-06-06 | 7,930 | 7,990 | 7,900 | 7,980 | 294,000 | 3,990 |
| 2005-06-03 | 8,010 | 8,020 | 7,930 | 7,950 | 346,250 | 3,975 |
| 2005-06-02 | 7,840 | 8,040 | 7,710 | 8,010 | 722,800 | 4,005 |
| 2005-06-01 | 7,890 | 7,960 | 7,890 | 7,910 | 280,000 | 3,955 |
| 2005-05-31 | 7,980 | 8,040 | 7,920 | 7,990 | 298,300 | 3,995 |
| 2005-05-30 | 7,950 | 8,150 | 7,880 | 8,080 | 285,950 | 4,040 |
| 2005-05-27 | 7,910 | 7,990 | 7,850 | 7,900 | 275,850 | 3,950 |
| 2005-05-26 | 8,010 | 8,050 | 7,900 | 7,960 | 390,550 | 3,980 |
| 2005-05-25 | 8,290 | 8,310 | 8,100 | 8,160 | 333,850 | 4,080 |
| 2005-05-24 | 8,200 | 8,320 | 8,200 | 8,290 | 408,600 | 4,145 |
| 2005-05-23 | 8,100 | 8,200 | 8,010 | 8,170 | 213,750 | 4,085 |
| 2005-05-20 | 8,000 | 8,140 | 7,940 | 8,040 | 425,250 | 4,020 |
| 2005-05-19 | 7,910 | 8,150 | 7,880 | 8,100 | 361,100 | 4,050 |
| 2005-05-18 | 7,830 | 7,900 | 7,740 | 7,750 | 320,350 | 3,875 |
| 2005-05-17 | 7,980 | 8,080 | 7,810 | 7,830 | 331,700 | 3,915 |
| 2005-05-16 | 8,070 | 8,110 | 7,950 | 7,960 | 236,400 | 3,980 |
| 2005-05-13 | 8,080 | 8,110 | 7,940 | 7,970 | 452,650 | 3,985 |
| 2005-05-12 | 8,050 | 8,120 | 8,030 | 8,030 | 656,050 | 4,015 |
| 2005-05-11 | 7,920 | 7,990 | 7,860 | 7,930 | 660,550 | 3,965 |
| 2005-05-10 | 7,740 | 7,880 | 7,680 | 7,880 | 258,300 | 3,940 |
| 2005-05-09 | 7,540 | 7,690 | 7,420 | 7,690 | 277,200 | 3,845 |
| 2005-05-06 | 7,690 | 7,770 | 7,670 | 7,680 | 216,900 | 3,840 |
| 2005-05-02 | 7,650 | 7,760 | 7,610 | 7,760 | 184,100 | 3,880 |
| 2005-04-28 | 7,750 | 7,880 | 7,700 | 7,830 | 400,500 | 3,915 |
| 2005-04-27 | 7,570 | 7,650 | 7,520 | 7,650 | 219,900 | 3,825 |
| 2005-04-26 | 7,650 | 7,710 | 7,580 | 7,580 | 197,850 | 3,790 |
| 2005-04-25 | 7,840 | 7,840 | 7,670 | 7,750 | 275,900 | 3,875 |
| 2005-04-22 | 7,600 | 7,690 | 7,520 | 7,640 | 504,100 | 3,820 |
| 2005-04-21 | 7,500 | 7,530 | 7,350 | 7,420 | 639,200 | 3,710 |
| 2005-04-20 | 7,750 | 7,750 | 7,550 | 7,630 | 465,300 | 3,815 |
| 2005-04-19 | 7,580 | 7,780 | 7,540 | 7,750 | 492,050 | 3,875 |
| 2005-04-18 | 7,310 | 7,630 | 7,300 | 7,480 | 605,650 | 3,740 |
| 2005-04-15 | 7,960 | 7,980 | 7,790 | 7,810 | 367,200 | 3,905 |
| 2005-04-14 | 7,940 | 8,070 | 7,940 | 8,040 | 276,500 | 4,020 |
| 2005-04-13 | 8,220 | 8,230 | 8,060 | 8,130 | 235,350 | 4,065 |
| 2005-04-12 | 8,260 | 8,260 | 8,190 | 8,190 | 137,850 | 4,095 |
| 2005-04-11 | 8,310 | 8,320 | 8,260 | 8,280 | 167,550 | 4,140 |
| 2005-04-08 | 8,350 | 8,390 | 8,260 | 8,360 | 285,700 | 4,180 |
| 2005-04-07 | 8,450 | 8,500 | 8,340 | 8,400 | 386,800 | 4,200 |
| 2005-04-06 | 8,600 | 8,620 | 8,470 | 8,500 | 279,250 | 4,250 |
| 2005-04-05 | 8,570 | 8,740 | 8,540 | 8,630 | 218,800 | 4,315 |
| 2005-04-04 | 8,700 | 8,740 | 8,580 | 8,670 | 183,300 | 4,335 |
| 2005-04-01 | 8,480 | 8,680 | 8,440 | 8,650 | 274,900 | 4,325 |
| 2005-03-31 | 8,330 | 8,600 | 8,310 | 8,580 | 269,400 | 4,290 |
| 2005-03-30 | 8,600 | 8,720 | 8,350 | 8,430 | 319,500 | 4,215 |
| 2005-03-29 | 8,780 | 8,780 | 8,550 | 8,590 | 304,950 | 4,295 |
| 2005-03-28 | 8,470 | 8,780 | 8,470 | 8,780 | 328,400 | 4,390 |
| 2005-03-25 | 12,900 | 12,900 | 12,640 | 12,890 | 286,400 | 4,296.67 |
| 2005-03-24 | 12,850 | 12,980 | 12,700 | 12,900 | 307,650 | 4,300 |
| 2005-03-23 | 13,000 | 13,000 | 12,570 | 12,650 | 274,750 | 4,216.67 |
| 2005-03-22 | 13,000 | 13,180 | 12,980 | 13,020 | 178,050 | 4,340 |
| 2005-03-18 | 12,920 | 13,000 | 12,800 | 12,990 | 148,450 | 4,330 |
| 2005-03-17 | 12,700 | 12,780 | 12,690 | 12,740 | 121,950 | 4,246.67 |
| 2005-03-16 | 12,890 | 12,950 | 12,800 | 12,800 | 412,250 | 4,266.67 |
| 2005-03-15 | 12,750 | 12,870 | 12,650 | 12,710 | 296,700 | 4,236.67 |
| 2005-03-14 | 12,440 | 12,620 | 12,430 | 12,450 | 100,150 | 4,150 |
| 2005-03-11 | 12,420 | 12,560 | 12,370 | 12,550 | 232,900 | 4,183.33 |
| 2005-03-10 | 12,600 | 12,670 | 12,340 | 12,420 | 182,250 | 4,140 |
| 2005-03-09 | 12,370 | 12,630 | 12,320 | 12,500 | 215,650 | 4,166.67 |
| 2005-03-08 | 12,510 | 12,660 | 12,440 | 12,440 | 165,000 | 4,146.67 |
| 2005-03-07 | 12,660 | 12,840 | 12,570 | 12,640 | 216,950 | 4,213.33 |
| 2005-03-04 | 12,650 | 12,840 | 12,600 | 12,660 | 345,050 | 4,220 |
| 2005-03-03 | 12,300 | 12,660 | 12,250 | 12,450 | 463,350 | 4,150 |
| 2005-03-02 | 11,930 | 12,190 | 11,910 | 12,190 | 244,250 | 4,063.33 |
| 2005-03-01 | 11,990 | 11,990 | 11,930 | 11,970 | 108,100 | 3,990 |
| 2005-02-28 | 11,800 | 11,990 | 11,760 | 11,980 | 218,050 | 3,993.33 |
| 2005-02-25 | 11,720 | 11,770 | 11,680 | 11,760 | 150,850 | 3,920 |
| 2005-02-24 | 11,800 | 11,800 | 11,650 | 11,710 | 138,850 | 3,903.33 |
| 2005-02-23 | 11,700 | 11,730 | 11,570 | 11,600 | 131,850 | 3,866.67 |
| 2005-02-22 | 11,900 | 11,900 | 11,700 | 11,700 | 249,950 | 3,900 |
| 2005-02-21 | 11,850 | 11,860 | 11,670 | 11,680 | 293,450 | 3,893.33 |
| 2005-02-18 | 11,730 | 11,790 | 11,610 | 11,650 | 190,250 | 3,883.33 |
| 2005-02-17 | 11,810 | 11,890 | 11,770 | 11,800 | 128,500 | 3,933.33 |
| 2005-02-16 | 11,910 | 11,980 | 11,830 | 11,830 | 217,600 | 3,943.33 |
| 2005-02-15 | 11,900 | 11,930 | 11,770 | 11,930 | 120,150 | 3,976.67 |
| 2005-02-14 | 11,850 | 11,900 | 11,740 | 11,740 | 134,600 | 3,913.33 |
| 2005-02-10 | 11,620 | 11,800 | 11,620 | 11,740 | 115,600 | 3,913.33 |
| 2005-02-09 | 11,820 | 11,830 | 11,580 | 11,590 | 185,000 | 3,863.33 |
| 2005-02-08 | 11,840 | 11,860 | 11,800 | 11,820 | 99,200 | 3,940 |
| 2005-02-07 | 11,960 | 11,970 | 11,890 | 11,890 | 162,650 | 3,963.33 |
| 2005-02-04 | 12,000 | 12,000 | 11,860 | 12,000 | 229,350 | 4,000 |
| 2005-02-03 | 12,000 | 12,010 | 11,940 | 12,000 | 204,800 | 4,000 |
| 2005-02-02 | 11,980 | 12,040 | 11,920 | 12,000 | 244,800 | 4,000 |
| 2005-02-01 | 11,910 | 11,950 | 11,790 | 11,790 | 168,200 | 3,930 |
| 2005-01-31 | 11,800 | 11,950 | 11,730 | 11,760 | 208,100 | 3,920 |
| 2005-01-28 | 11,930 | 11,950 | 11,760 | 11,810 | 323,600 | 3,936.67 |
| 2005-01-27 | 11,900 | 11,980 | 11,810 | 11,920 | 379,800 | 3,973.33 |
| 2005-01-26 | 11,630 | 11,780 | 11,600 | 11,750 | 224,950 | 3,916.67 |
| 2005-01-25 | 11,670 | 11,680 | 11,530 | 11,530 | 158,450 | 3,843.33 |
| 2005-01-24 | 11,650 | 11,730 | 11,590 | 11,670 | 79,050 | 3,890 |
| 2005-01-21 | 11,630 | 11,740 | 11,580 | 11,680 | 185,550 | 3,893.33 |
| 2005-01-20 | 11,680 | 11,680 | 11,450 | 11,550 | 209,800 | 3,850 |
| 2005-01-19 | 11,890 | 11,890 | 11,770 | 11,800 | 192,700 | 3,933.33 |
| 2005-01-18 | 11,770 | 11,840 | 11,710 | 11,790 | 243,000 | 3,930 |
| 2005-01-17 | 11,770 | 11,870 | 11,680 | 11,850 | 408,600 | 3,950 |
| 2005-01-14 | 11,530 | 11,630 | 11,400 | 11,570 | 465,600 | 3,856.67 |
| 2005-01-13 | 11,410 | 11,410 | 11,280 | 11,330 | 145,650 | 3,776.67 |
| 2005-01-12 | 11,470 | 11,520 | 11,340 | 11,400 | 114,200 | 3,800 |
| 2005-01-11 | 11,390 | 11,480 | 11,320 | 11,480 | 206,650 | 3,826.67 |
| 2005-01-07 | 11,290 | 11,310 | 11,190 | 11,270 | 163,000 | 3,756.67 |
| 2005-01-06 | 11,210 | 11,340 | 11,170 | 11,340 | 208,050 | 3,780 |
| 2005-01-05 | 11,430 | 11,430 | 11,150 | 11,150 | 212,000 | 3,716.67 |
| 2005-01-04 | 11,320 | 11,470 | 11,250 | 11,430 | 129,050 | 3,810 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2005-03-28]1株→1.5株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株
