8566 リコーリース(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 | 3,450 | 3,460 | 3,310 | 3,360 | 45,900 | 3,360 |
| 2005-12-29 | 3,550 | 3,580 | 3,470 | 3,470 | 32,800 | 3,470 |
| 2005-12-28 | 3,460 | 3,520 | 3,460 | 3,500 | 17,100 | 3,500 |
| 2005-12-27 | 3,530 | 3,530 | 3,470 | 3,480 | 13,200 | 3,480 |
| 2005-12-26 | 3,480 | 3,560 | 3,440 | 3,520 | 46,700 | 3,520 |
| 2005-12-22 | 3,480 | 3,580 | 3,440 | 3,480 | 75,500 | 3,480 |
| 2005-12-21 | 3,390 | 3,440 | 3,380 | 3,380 | 34,800 | 3,380 |
| 2005-12-20 | 3,370 | 3,390 | 3,330 | 3,390 | 42,000 | 3,390 |
| 2005-12-19 | 3,380 | 3,400 | 3,300 | 3,350 | 47,600 | 3,350 |
| 2005-12-16 | 3,260 | 3,350 | 3,260 | 3,350 | 65,400 | 3,350 |
| 2005-12-15 | 3,290 | 3,300 | 3,250 | 3,250 | 35,100 | 3,250 |
| 2005-12-14 | 3,300 | 3,370 | 3,260 | 3,280 | 42,100 | 3,280 |
| 2005-12-13 | 3,310 | 3,350 | 3,280 | 3,350 | 56,000 | 3,350 |
| 2005-12-12 | 3,300 | 3,320 | 3,260 | 3,300 | 25,900 | 3,300 |
| 2005-12-09 | 3,230 | 3,310 | 3,190 | 3,250 | 124,000 | 3,250 |
| 2005-12-08 | 3,240 | 3,290 | 3,190 | 3,210 | 47,300 | 3,210 |
| 2005-12-07 | 3,270 | 3,270 | 3,230 | 3,260 | 58,000 | 3,260 |
| 2005-12-06 | 3,270 | 3,290 | 3,240 | 3,240 | 57,500 | 3,240 |
| 2005-12-05 | 3,330 | 3,330 | 3,240 | 3,250 | 89,500 | 3,250 |
| 2005-12-02 | 3,330 | 3,330 | 3,220 | 3,230 | 146,100 | 3,230 |
| 2005-12-01 | 3,300 | 3,350 | 3,260 | 3,340 | 47,100 | 3,340 |
| 2005-11-30 | 3,290 | 3,290 | 3,210 | 3,210 | 45,800 | 3,210 |
| 2005-11-29 | 3,210 | 3,350 | 3,200 | 3,290 | 102,600 | 3,290 |
| 2005-11-28 | 3,230 | 3,230 | 3,180 | 3,190 | 99,400 | 3,190 |
| 2005-11-25 | 3,200 | 3,250 | 3,170 | 3,240 | 38,900 | 3,240 |
| 2005-11-24 | 3,250 | 3,260 | 3,190 | 3,190 | 72,100 | 3,190 |
| 2005-11-22 | 3,250 | 3,300 | 3,200 | 3,290 | 76,900 | 3,290 |
| 2005-11-21 | 3,160 | 3,260 | 3,160 | 3,220 | 117,600 | 3,220 |
| 2005-11-18 | 3,240 | 3,260 | 3,160 | 3,160 | 59,300 | 3,160 |
| 2005-11-17 | 3,250 | 3,280 | 3,210 | 3,280 | 30,300 | 3,280 |
| 2005-11-16 | 3,170 | 3,260 | 3,170 | 3,240 | 39,400 | 3,240 |
| 2005-11-15 | 3,200 | 3,260 | 3,160 | 3,170 | 63,300 | 3,170 |
| 2005-11-14 | 3,160 | 3,270 | 3,160 | 3,270 | 97,300 | 3,270 |
| 2005-11-11 | 3,200 | 3,230 | 3,140 | 3,150 | 97,300 | 3,150 |
| 2005-11-10 | 3,230 | 3,240 | 3,180 | 3,230 | 40,200 | 3,230 |
| 2005-11-09 | 3,210 | 3,220 | 3,180 | 3,180 | 24,100 | 3,180 |
| 2005-11-08 | 3,270 | 3,280 | 3,190 | 3,190 | 40,400 | 3,190 |
| 2005-11-07 | 3,290 | 3,290 | 3,210 | 3,250 | 67,100 | 3,250 |
| 2005-11-04 | 3,220 | 3,280 | 3,180 | 3,240 | 122,200 | 3,240 |
| 2005-11-02 | 3,200 | 3,300 | 3,200 | 3,270 | 96,400 | 3,270 |
| 2005-11-01 | 3,100 | 3,190 | 3,080 | 3,190 | 82,000 | 3,190 |
| 2005-10-31 | 3,100 | 3,130 | 3,070 | 3,090 | 71,900 | 3,090 |
| 2005-10-28 | 3,020 | 3,160 | 3,020 | 3,100 | 153,900 | 3,100 |
| 2005-10-27 | 3,040 | 3,090 | 3,010 | 3,070 | 62,900 | 3,070 |
| 2005-10-26 | 3,070 | 3,080 | 3,040 | 3,040 | 74,000 | 3,040 |
| 2005-10-25 | 3,020 | 3,070 | 3,020 | 3,040 | 32,500 | 3,040 |
| 2005-10-24 | 3,080 | 3,080 | 3,010 | 3,010 | 42,400 | 3,010 |
| 2005-10-21 | 3,190 | 3,190 | 3,050 | 3,100 | 102,200 | 3,100 |
| 2005-10-20 | 3,120 | 3,230 | 3,100 | 3,210 | 185,900 | 3,210 |
| 2005-10-19 | 3,080 | 3,100 | 3,040 | 3,070 | 61,600 | 3,070 |
| 2005-10-18 | 3,060 | 3,070 | 3,020 | 3,050 | 49,500 | 3,050 |
| 2005-10-17 | 3,130 | 3,140 | 3,020 | 3,020 | 49,100 | 3,020 |
| 2005-10-14 | 3,080 | 3,100 | 3,050 | 3,090 | 58,500 | 3,090 |
| 2005-10-13 | 3,080 | 3,120 | 3,010 | 3,070 | 62,700 | 3,070 |
| 2005-10-12 | 3,070 | 3,080 | 3,010 | 3,030 | 66,400 | 3,030 |
| 2005-10-11 | 2,985 | 3,070 | 2,980 | 3,060 | 58,500 | 3,060 |
| 2005-10-07 | 2,940 | 3,040 | 2,940 | 2,975 | 54,100 | 2,975 |
| 2005-10-06 | 3,000 | 3,030 | 2,935 | 2,950 | 42,100 | 2,950 |
| 2005-10-05 | 3,110 | 3,130 | 3,020 | 3,030 | 71,500 | 3,030 |
| 2005-10-04 | 3,120 | 3,160 | 3,110 | 3,150 | 53,300 | 3,150 |
| 2005-10-03 | 3,170 | 3,170 | 3,070 | 3,120 | 56,200 | 3,120 |
| 2005-09-30 | 3,230 | 3,350 | 3,110 | 3,160 | 92,900 | 3,160 |
| 2005-09-29 | 3,180 | 3,450 | 3,120 | 3,430 | 146,800 | 3,430 |
| 2005-09-28 | 2,990 | 3,280 | 2,970 | 3,180 | 201,300 | 3,180 |
| 2005-09-27 | 2,935 | 2,990 | 2,925 | 2,960 | 67,700 | 2,960 |
| 2005-09-26 | 2,915 | 3,010 | 2,910 | 2,955 | 97,400 | 2,955 |
| 2005-09-22 | 2,870 | 2,880 | 2,835 | 2,880 | 74,100 | 2,880 |
| 2005-09-21 | 2,805 | 2,845 | 2,795 | 2,835 | 90,100 | 2,835 |
| 2005-09-20 | 2,800 | 2,815 | 2,785 | 2,800 | 44,300 | 2,800 |
| 2005-09-16 | 2,825 | 2,835 | 2,765 | 2,785 | 71,500 | 2,785 |
| 2005-09-15 | 2,815 | 2,835 | 2,790 | 2,830 | 53,600 | 2,830 |
| 2005-09-14 | 2,785 | 2,825 | 2,760 | 2,775 | 80,600 | 2,775 |
| 2005-09-13 | 2,820 | 2,840 | 2,755 | 2,840 | 56,300 | 2,840 |
| 2005-09-12 | 2,760 | 2,800 | 2,755 | 2,785 | 39,500 | 2,785 |
| 2005-09-09 | 2,760 | 2,760 | 2,705 | 2,745 | 117,000 | 2,745 |
| 2005-09-08 | 2,760 | 2,770 | 2,705 | 2,735 | 35,300 | 2,735 |
| 2005-09-07 | 2,780 | 2,805 | 2,750 | 2,760 | 63,700 | 2,760 |
| 2005-09-06 | 2,815 | 2,815 | 2,745 | 2,755 | 31,700 | 2,755 |
| 2005-09-05 | 2,815 | 2,830 | 2,795 | 2,810 | 27,400 | 2,810 |
| 2005-09-02 | 2,835 | 2,855 | 2,820 | 2,825 | 42,800 | 2,825 |
| 2005-09-01 | 2,850 | 2,870 | 2,830 | 2,830 | 17,400 | 2,830 |
| 2005-08-31 | 2,830 | 2,865 | 2,805 | 2,835 | 48,600 | 2,835 |
| 2005-08-30 | 2,810 | 2,870 | 2,785 | 2,870 | 36,800 | 2,870 |
| 2005-08-29 | 2,835 | 2,835 | 2,785 | 2,810 | 38,000 | 2,810 |
| 2005-08-26 | 2,835 | 2,840 | 2,815 | 2,830 | 12,000 | 2,830 |
| 2005-08-25 | 2,845 | 2,855 | 2,815 | 2,830 | 37,200 | 2,830 |
| 2005-08-24 | 2,820 | 2,865 | 2,805 | 2,850 | 51,000 | 2,850 |
| 2005-08-23 | 2,875 | 2,895 | 2,820 | 2,820 | 56,700 | 2,820 |
| 2005-08-22 | 2,790 | 2,890 | 2,790 | 2,880 | 47,200 | 2,880 |
| 2005-08-19 | 2,845 | 2,845 | 2,770 | 2,790 | 42,500 | 2,790 |
| 2005-08-18 | 2,855 | 2,885 | 2,845 | 2,845 | 28,400 | 2,845 |
| 2005-08-17 | 2,900 | 2,925 | 2,890 | 2,890 | 35,400 | 2,890 |
| 2005-08-16 | 2,915 | 2,925 | 2,890 | 2,925 | 43,400 | 2,925 |
| 2005-08-15 | 2,890 | 2,910 | 2,880 | 2,895 | 40,600 | 2,895 |
| 2005-08-12 | 2,940 | 2,950 | 2,865 | 2,890 | 109,000 | 2,890 |
| 2005-08-11 | 2,850 | 2,945 | 2,820 | 2,930 | 125,400 | 2,930 |
| 2005-08-10 | 2,740 | 2,825 | 2,730 | 2,810 | 106,300 | 2,810 |
| 2005-08-09 | 2,685 | 2,730 | 2,670 | 2,705 | 96,300 | 2,705 |
| 2005-08-08 | 2,670 | 2,745 | 2,635 | 2,735 | 59,700 | 2,735 |
| 2005-08-05 | 2,690 | 2,700 | 2,615 | 2,670 | 98,300 | 2,670 |
| 2005-08-04 | 2,700 | 2,840 | 2,700 | 2,770 | 388,900 | 2,770 |
| 2005-08-03 | 2,635 | 2,635 | 2,590 | 2,590 | 102,500 | 2,590 |
| 2005-08-02 | 2,655 | 2,660 | 2,585 | 2,600 | 91,300 | 2,600 |
| 2005-08-01 | 2,640 | 2,675 | 2,630 | 2,650 | 72,200 | 2,650 |
| 2005-07-29 | 2,640 | 2,685 | 2,625 | 2,635 | 63,100 | 2,635 |
| 2005-07-28 | 2,670 | 2,700 | 2,660 | 2,680 | 114,800 | 2,680 |
| 2005-07-27 | 2,635 | 2,655 | 2,610 | 2,655 | 62,100 | 2,655 |
| 2005-07-26 | 2,605 | 2,630 | 2,600 | 2,620 | 59,000 | 2,620 |
| 2005-07-25 | 2,595 | 2,625 | 2,585 | 2,620 | 86,500 | 2,620 |
| 2005-07-22 | 2,600 | 2,605 | 2,560 | 2,575 | 72,700 | 2,575 |
| 2005-07-21 | 2,595 | 2,625 | 2,590 | 2,605 | 118,000 | 2,605 |
| 2005-07-20 | 2,560 | 2,595 | 2,560 | 2,585 | 126,000 | 2,585 |
| 2005-07-19 | 2,555 | 2,565 | 2,550 | 2,560 | 50,800 | 2,560 |
| 2005-07-15 | 2,560 | 2,565 | 2,545 | 2,550 | 70,600 | 2,550 |
| 2005-07-14 | 2,560 | 2,560 | 2,545 | 2,545 | 77,400 | 2,545 |
| 2005-07-13 | 2,565 | 2,570 | 2,530 | 2,555 | 113,000 | 2,555 |
| 2005-07-12 | 2,590 | 2,605 | 2,565 | 2,575 | 46,300 | 2,575 |
| 2005-07-11 | 2,610 | 2,635 | 2,575 | 2,580 | 76,600 | 2,580 |
| 2005-07-08 | 2,610 | 2,650 | 2,610 | 2,630 | 43,300 | 2,630 |
| 2005-07-07 | 2,610 | 2,650 | 2,610 | 2,630 | 50,900 | 2,630 |
| 2005-07-06 | 2,645 | 2,670 | 2,645 | 2,650 | 49,100 | 2,650 |
| 2005-07-05 | 2,675 | 2,685 | 2,650 | 2,655 | 52,300 | 2,655 |
| 2005-07-04 | 2,680 | 2,705 | 2,665 | 2,680 | 30,700 | 2,680 |
| 2005-07-01 | 2,695 | 2,705 | 2,670 | 2,705 | 63,800 | 2,705 |
| 2005-06-30 | 2,705 | 2,705 | 2,675 | 2,675 | 64,500 | 2,675 |
| 2005-06-29 | 2,705 | 2,750 | 2,705 | 2,725 | 70,200 | 2,725 |
| 2005-06-28 | 2,670 | 2,740 | 2,670 | 2,735 | 57,500 | 2,735 |
| 2005-06-27 | 2,665 | 2,695 | 2,660 | 2,665 | 36,200 | 2,665 |
| 2005-06-24 | 2,660 | 2,700 | 2,635 | 2,700 | 44,100 | 2,700 |
| 2005-06-23 | 2,660 | 2,670 | 2,630 | 2,670 | 28,400 | 2,670 |
| 2005-06-22 | 2,665 | 2,675 | 2,640 | 2,675 | 35,100 | 2,675 |
| 2005-06-21 | 2,675 | 2,675 | 2,620 | 2,660 | 30,900 | 2,660 |
| 2005-06-20 | 2,690 | 2,700 | 2,670 | 2,675 | 35,500 | 2,675 |
| 2005-06-17 | 2,665 | 2,680 | 2,640 | 2,670 | 37,000 | 2,670 |
| 2005-06-16 | 2,660 | 2,670 | 2,640 | 2,645 | 30,600 | 2,645 |
| 2005-06-15 | 2,645 | 2,645 | 2,605 | 2,625 | 35,000 | 2,625 |
| 2005-06-14 | 2,620 | 2,635 | 2,610 | 2,615 | 29,700 | 2,615 |
| 2005-06-13 | 2,610 | 2,645 | 2,610 | 2,610 | 21,500 | 2,610 |
| 2005-06-10 | 2,590 | 2,620 | 2,590 | 2,605 | 47,800 | 2,605 |
| 2005-06-09 | 2,575 | 2,665 | 2,550 | 2,570 | 149,400 | 2,570 |
| 2005-06-08 | 2,525 | 2,545 | 2,525 | 2,535 | 57,300 | 2,535 |
| 2005-06-07 | 2,555 | 2,560 | 2,515 | 2,540 | 62,800 | 2,540 |
| 2005-06-06 | 2,545 | 2,575 | 2,525 | 2,530 | 45,900 | 2,530 |
| 2005-06-03 | 2,580 | 2,580 | 2,530 | 2,570 | 58,600 | 2,570 |
| 2005-06-02 | 2,590 | 2,610 | 2,555 | 2,580 | 72,100 | 2,580 |
| 2005-06-01 | 2,555 | 2,610 | 2,550 | 2,590 | 48,100 | 2,590 |
| 2005-05-31 | 2,550 | 2,570 | 2,525 | 2,555 | 46,500 | 2,555 |
| 2005-05-30 | 2,530 | 2,585 | 2,530 | 2,545 | 54,700 | 2,545 |
| 2005-05-27 | 2,565 | 2,580 | 2,540 | 2,545 | 44,500 | 2,545 |
| 2005-05-26 | 2,545 | 2,610 | 2,535 | 2,540 | 72,100 | 2,540 |
| 2005-05-25 | 2,600 | 2,600 | 2,545 | 2,550 | 39,300 | 2,550 |
| 2005-05-24 | 2,575 | 2,615 | 2,560 | 2,600 | 80,500 | 2,600 |
| 2005-05-23 | 2,525 | 2,555 | 2,505 | 2,540 | 44,500 | 2,540 |
| 2005-05-20 | 2,570 | 2,570 | 2,515 | 2,515 | 68,700 | 2,515 |
| 2005-05-19 | 2,530 | 2,550 | 2,495 | 2,550 | 51,700 | 2,550 |
| 2005-05-18 | 2,485 | 2,505 | 2,475 | 2,475 | 60,700 | 2,475 |
| 2005-05-17 | 2,505 | 2,545 | 2,470 | 2,480 | 51,600 | 2,480 |
| 2005-05-16 | 2,525 | 2,545 | 2,500 | 2,500 | 30,100 | 2,500 |
| 2005-05-13 | 2,560 | 2,565 | 2,520 | 2,520 | 72,400 | 2,520 |
| 2005-05-12 | 2,580 | 2,580 | 2,525 | 2,525 | 124,400 | 2,525 |
| 2005-05-11 | 2,525 | 2,570 | 2,520 | 2,545 | 148,700 | 2,545 |
| 2005-05-10 | 2,530 | 2,545 | 2,500 | 2,505 | 104,200 | 2,505 |
| 2005-05-09 | 2,560 | 2,560 | 2,505 | 2,525 | 90,000 | 2,525 |
| 2005-05-06 | 2,560 | 2,580 | 2,525 | 2,535 | 104,400 | 2,535 |
| 2005-05-02 | 2,545 | 2,545 | 2,460 | 2,520 | 113,800 | 2,520 |
| 2005-04-28 | 2,570 | 2,630 | 2,550 | 2,585 | 91,800 | 2,585 |
| 2005-04-27 | 2,605 | 2,650 | 2,595 | 2,610 | 45,900 | 2,610 |
| 2005-04-26 | 2,620 | 2,675 | 2,605 | 2,625 | 63,200 | 2,625 |
| 2005-04-25 | 2,630 | 2,665 | 2,610 | 2,610 | 71,800 | 2,610 |
| 2005-04-22 | 2,650 | 2,710 | 2,625 | 2,625 | 46,600 | 2,625 |
| 2005-04-21 | 2,650 | 2,695 | 2,615 | 2,635 | 60,100 | 2,635 |
| 2005-04-20 | 2,670 | 2,720 | 2,670 | 2,695 | 90,100 | 2,695 |
| 2005-04-19 | 2,580 | 2,660 | 2,560 | 2,650 | 89,300 | 2,650 |
| 2005-04-18 | 2,520 | 2,595 | 2,515 | 2,515 | 64,500 | 2,515 |
| 2005-04-15 | 2,695 | 2,720 | 2,665 | 2,680 | 45,900 | 2,680 |
| 2005-04-14 | 2,745 | 2,755 | 2,700 | 2,720 | 63,300 | 2,720 |
| 2005-04-13 | 2,760 | 2,760 | 2,695 | 2,705 | 45,100 | 2,705 |
| 2005-04-12 | 2,750 | 2,765 | 2,720 | 2,720 | 32,400 | 2,720 |
| 2005-04-11 | 2,770 | 2,790 | 2,735 | 2,755 | 32,400 | 2,755 |
| 2005-04-08 | 2,765 | 2,830 | 2,755 | 2,785 | 73,800 | 2,785 |
| 2005-04-07 | 2,760 | 2,760 | 2,710 | 2,725 | 32,400 | 2,725 |
| 2005-04-06 | 2,740 | 2,775 | 2,705 | 2,760 | 103,500 | 2,760 |
| 2005-04-05 | 2,720 | 2,755 | 2,680 | 2,700 | 57,900 | 2,700 |
| 2005-04-04 | 2,750 | 2,815 | 2,700 | 2,720 | 62,300 | 2,720 |
| 2005-04-01 | 2,785 | 2,820 | 2,740 | 2,790 | 40,400 | 2,790 |
| 2005-03-31 | 2,700 | 2,800 | 2,685 | 2,795 | 83,600 | 2,795 |
| 2005-03-30 | 2,730 | 2,730 | 2,650 | 2,660 | 66,800 | 2,660 |
| 2005-03-29 | 2,790 | 2,800 | 2,720 | 2,725 | 56,400 | 2,725 |
| 2005-03-28 | 2,795 | 2,810 | 2,775 | 2,775 | 31,700 | 2,775 |
| 2005-03-25 | 2,830 | 2,840 | 2,790 | 2,820 | 62,400 | 2,820 |
| 2005-03-24 | 2,810 | 2,870 | 2,810 | 2,830 | 61,300 | 2,830 |
| 2005-03-23 | 2,840 | 2,840 | 2,800 | 2,805 | 79,800 | 2,805 |
| 2005-03-22 | 2,935 | 2,940 | 2,830 | 2,850 | 115,400 | 2,850 |
| 2005-03-18 | 2,840 | 2,895 | 2,810 | 2,855 | 36,200 | 2,855 |
| 2005-03-17 | 2,890 | 2,900 | 2,830 | 2,835 | 56,500 | 2,835 |
| 2005-03-16 | 2,870 | 2,895 | 2,815 | 2,855 | 44,200 | 2,855 |
| 2005-03-15 | 2,920 | 2,920 | 2,875 | 2,875 | 33,000 | 2,875 |
| 2005-03-14 | 2,865 | 2,920 | 2,865 | 2,880 | 29,300 | 2,880 |
| 2005-03-11 | 2,915 | 2,930 | 2,875 | 2,875 | 73,600 | 2,875 |
| 2005-03-10 | 2,920 | 2,925 | 2,880 | 2,885 | 42,600 | 2,885 |
| 2005-03-09 | 2,880 | 2,930 | 2,860 | 2,900 | 47,600 | 2,900 |
| 2005-03-08 | 2,860 | 2,920 | 2,860 | 2,870 | 54,600 | 2,870 |
| 2005-03-07 | 2,890 | 2,930 | 2,865 | 2,890 | 108,000 | 2,890 |
| 2005-03-04 | 2,800 | 2,855 | 2,785 | 2,850 | 110,100 | 2,850 |
| 2005-03-03 | 2,800 | 2,825 | 2,790 | 2,795 | 81,500 | 2,795 |
| 2005-03-02 | 2,800 | 2,830 | 2,795 | 2,805 | 36,700 | 2,805 |
| 2005-03-01 | 2,815 | 2,835 | 2,805 | 2,830 | 50,400 | 2,830 |
| 2005-02-28 | 2,830 | 2,830 | 2,795 | 2,795 | 28,900 | 2,795 |
| 2005-02-25 | 2,820 | 2,860 | 2,805 | 2,825 | 57,700 | 2,825 |
| 2005-02-24 | 2,825 | 2,830 | 2,800 | 2,810 | 34,500 | 2,810 |
| 2005-02-23 | 2,790 | 2,805 | 2,765 | 2,795 | 42,100 | 2,795 |
| 2005-02-22 | 2,820 | 2,825 | 2,780 | 2,790 | 21,300 | 2,790 |
| 2005-02-21 | 2,790 | 2,810 | 2,780 | 2,795 | 31,500 | 2,795 |
| 2005-02-18 | 2,810 | 2,815 | 2,760 | 2,790 | 26,000 | 2,790 |
| 2005-02-17 | 2,815 | 2,820 | 2,730 | 2,770 | 40,600 | 2,770 |
| 2005-02-16 | 2,820 | 2,850 | 2,800 | 2,815 | 65,700 | 2,815 |
| 2005-02-15 | 2,800 | 2,830 | 2,800 | 2,805 | 22,400 | 2,805 |
| 2005-02-14 | 2,825 | 2,840 | 2,805 | 2,805 | 25,800 | 2,805 |
| 2005-02-10 | 2,800 | 2,815 | 2,780 | 2,785 | 33,900 | 2,785 |
| 2005-02-09 | 2,820 | 2,830 | 2,790 | 2,795 | 39,900 | 2,795 |
| 2005-02-08 | 2,810 | 2,840 | 2,790 | 2,795 | 50,900 | 2,795 |
| 2005-02-07 | 2,825 | 2,855 | 2,750 | 2,840 | 74,200 | 2,840 |
| 2005-02-04 | 2,895 | 2,915 | 2,805 | 2,895 | 164,700 | 2,895 |
| 2005-02-03 | 2,800 | 2,875 | 2,785 | 2,855 | 73,300 | 2,855 |
| 2005-02-02 | 2,790 | 2,795 | 2,750 | 2,785 | 78,700 | 2,785 |
| 2005-02-01 | 2,775 | 2,790 | 2,745 | 2,770 | 43,400 | 2,770 |
| 2005-01-31 | 2,740 | 2,810 | 2,730 | 2,770 | 80,400 | 2,770 |
| 2005-01-28 | 2,765 | 2,765 | 2,700 | 2,730 | 27,200 | 2,730 |
| 2005-01-27 | 2,790 | 2,800 | 2,755 | 2,770 | 36,300 | 2,770 |
| 2005-01-26 | 2,750 | 2,780 | 2,735 | 2,765 | 24,700 | 2,765 |
| 2005-01-25 | 2,735 | 2,765 | 2,735 | 2,750 | 29,500 | 2,750 |
| 2005-01-24 | 2,740 | 2,770 | 2,710 | 2,760 | 51,700 | 2,760 |
| 2005-01-21 | 2,660 | 2,735 | 2,655 | 2,730 | 97,000 | 2,730 |
| 2005-01-20 | 2,655 | 2,695 | 2,625 | 2,670 | 50,300 | 2,670 |
| 2005-01-19 | 2,685 | 2,685 | 2,645 | 2,670 | 21,800 | 2,670 |
| 2005-01-18 | 2,700 | 2,710 | 2,645 | 2,650 | 28,500 | 2,650 |
| 2005-01-17 | 2,635 | 2,720 | 2,635 | 2,695 | 35,000 | 2,695 |
| 2005-01-14 | 2,625 | 2,695 | 2,600 | 2,665 | 37,800 | 2,665 |
| 2005-01-13 | 2,715 | 2,725 | 2,650 | 2,665 | 76,200 | 2,665 |
| 2005-01-12 | 2,640 | 2,680 | 2,640 | 2,675 | 72,100 | 2,675 |
| 2005-01-11 | 2,650 | 2,680 | 2,610 | 2,655 | 52,200 | 2,655 |
| 2005-01-07 | 2,625 | 2,625 | 2,580 | 2,610 | 40,400 | 2,610 |
| 2005-01-06 | 2,580 | 2,600 | 2,575 | 2,590 | 47,500 | 2,590 |
| 2005-01-05 | 2,620 | 2,625 | 2,580 | 2,590 | 64,800 | 2,590 |
| 2005-01-04 | 2,625 | 2,645 | 2,595 | 2,635 | 16,200 | 2,635 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [2000-03-28]1株→1.2株
