8570 イオンフィナンシャルサービス(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 | 11,400 | 11,550 | 11,000 | 11,160 | 97,500 | 3,720 |
| 2005-12-29 | 11,790 | 11,900 | 11,460 | 11,540 | 212,500 | 3,846.67 |
| 2005-12-28 | 11,670 | 11,870 | 11,540 | 11,830 | 203,400 | 3,943.33 |
| 2005-12-27 | 11,150 | 11,820 | 11,100 | 11,690 | 470,100 | 3,896.67 |
| 2005-12-26 | 10,820 | 10,850 | 10,520 | 10,690 | 139,000 | 3,563.33 |
| 2005-12-22 | 10,230 | 10,350 | 10,120 | 10,190 | 205,500 | 3,396.67 |
| 2005-12-21 | 10,020 | 10,280 | 9,880 | 10,030 | 217,900 | 3,343.33 |
| 2005-12-20 | 9,610 | 9,810 | 9,500 | 9,740 | 126,300 | 3,246.67 |
| 2005-12-19 | 9,550 | 9,610 | 9,320 | 9,600 | 120,000 | 3,200 |
| 2005-12-16 | 9,480 | 9,660 | 9,400 | 9,550 | 138,200 | 3,183.33 |
| 2005-12-15 | 9,500 | 9,570 | 9,320 | 9,500 | 327,700 | 3,166.67 |
| 2005-12-14 | 9,290 | 9,730 | 9,290 | 9,650 | 453,300 | 3,216.67 |
| 2005-12-13 | 9,250 | 9,250 | 9,060 | 9,110 | 123,100 | 3,036.67 |
| 2005-12-12 | 8,970 | 9,180 | 8,940 | 9,160 | 179,800 | 3,053.33 |
| 2005-12-09 | 8,960 | 9,080 | 8,880 | 8,970 | 303,100 | 2,990 |
| 2005-12-08 | 9,130 | 9,150 | 8,910 | 8,970 | 161,500 | 2,990 |
| 2005-12-07 | 9,190 | 9,280 | 9,140 | 9,140 | 152,200 | 3,046.67 |
| 2005-12-06 | 9,200 | 9,310 | 9,130 | 9,190 | 304,500 | 3,063.33 |
| 2005-12-05 | 9,310 | 9,440 | 9,310 | 9,400 | 159,200 | 3,133.33 |
| 2005-12-02 | 9,280 | 9,350 | 9,230 | 9,300 | 191,100 | 3,100 |
| 2005-12-01 | 9,090 | 9,270 | 9,050 | 9,230 | 95,800 | 3,076.67 |
| 2005-11-30 | 9,370 | 9,370 | 8,910 | 9,040 | 188,200 | 3,013.33 |
| 2005-11-29 | 9,070 | 9,290 | 9,030 | 9,270 | 121,200 | 3,090 |
| 2005-11-28 | 9,000 | 9,090 | 8,830 | 9,020 | 174,500 | 3,006.67 |
| 2005-11-25 | 8,900 | 8,970 | 8,800 | 8,930 | 99,000 | 2,976.67 |
| 2005-11-24 | 9,020 | 9,070 | 8,860 | 8,860 | 159,200 | 2,953.33 |
| 2005-11-22 | 9,030 | 9,080 | 8,910 | 9,030 | 128,800 | 3,010 |
| 2005-11-21 | 9,010 | 9,070 | 8,970 | 9,020 | 135,300 | 3,006.67 |
| 2005-11-18 | 9,100 | 9,270 | 9,010 | 9,070 | 150,500 | 3,023.33 |
| 2005-11-17 | 9,050 | 9,160 | 8,960 | 9,140 | 243,600 | 3,046.67 |
| 2005-11-16 | 9,180 | 9,180 | 8,920 | 9,050 | 442,500 | 3,016.67 |
| 2005-11-15 | 9,350 | 9,350 | 9,140 | 9,170 | 211,300 | 3,056.67 |
| 2005-11-14 | 9,310 | 9,560 | 9,200 | 9,340 | 225,300 | 3,113.33 |
| 2005-11-11 | 9,220 | 9,310 | 9,110 | 9,110 | 174,600 | 3,036.67 |
| 2005-11-10 | 9,200 | 9,230 | 8,960 | 9,110 | 103,700 | 3,036.67 |
| 2005-11-09 | 9,440 | 9,440 | 9,140 | 9,290 | 132,500 | 3,096.67 |
| 2005-11-08 | 9,460 | 9,470 | 9,300 | 9,390 | 98,700 | 3,130 |
| 2005-11-07 | 9,460 | 9,460 | 9,310 | 9,390 | 200,500 | 3,130 |
| 2005-11-04 | 9,400 | 9,420 | 9,120 | 9,290 | 231,200 | 3,096.67 |
| 2005-11-02 | 9,000 | 9,190 | 8,980 | 9,100 | 451,900 | 3,033.33 |
| 2005-11-01 | 8,990 | 9,070 | 8,990 | 9,010 | 206,700 | 3,003.33 |
| 2005-10-31 | 9,010 | 9,270 | 9,010 | 9,090 | 302,500 | 3,030 |
| 2005-10-28 | 8,750 | 8,800 | 8,550 | 8,660 | 239,600 | 2,886.67 |
| 2005-10-27 | 8,630 | 8,860 | 8,590 | 8,830 | 258,400 | 2,943.33 |
| 2005-10-26 | 8,420 | 8,580 | 8,400 | 8,540 | 108,500 | 2,846.67 |
| 2005-10-25 | 8,350 | 8,550 | 8,350 | 8,480 | 238,100 | 2,826.67 |
| 2005-10-24 | 8,280 | 8,400 | 8,280 | 8,350 | 187,100 | 2,783.33 |
| 2005-10-21 | 8,050 | 8,260 | 8,010 | 8,190 | 122,800 | 2,730 |
| 2005-10-20 | 8,270 | 8,300 | 8,170 | 8,240 | 169,900 | 2,746.67 |
| 2005-10-19 | 8,380 | 8,380 | 8,100 | 8,170 | 280,200 | 2,723.33 |
| 2005-10-18 | 8,280 | 8,410 | 8,200 | 8,340 | 175,400 | 2,780 |
| 2005-10-17 | 8,300 | 8,300 | 8,160 | 8,240 | 171,700 | 2,746.67 |
| 2005-10-14 | 8,430 | 8,470 | 8,300 | 8,330 | 125,600 | 2,776.67 |
| 2005-10-13 | 8,420 | 8,450 | 8,230 | 8,330 | 150,200 | 2,776.67 |
| 2005-10-12 | 8,290 | 8,520 | 8,290 | 8,410 | 293,500 | 2,803.33 |
| 2005-10-11 | 8,290 | 8,290 | 8,170 | 8,250 | 173,600 | 2,750 |
| 2005-10-07 | 8,150 | 8,270 | 8,120 | 8,230 | 106,000 | 2,743.33 |
| 2005-10-06 | 8,150 | 8,200 | 8,040 | 8,170 | 194,700 | 2,723.33 |
| 2005-10-05 | 8,590 | 8,600 | 8,040 | 8,120 | 296,000 | 2,706.67 |
| 2005-10-04 | 8,310 | 8,450 | 8,210 | 8,300 | 154,400 | 2,766.67 |
| 2005-10-03 | 8,450 | 8,450 | 8,130 | 8,210 | 106,200 | 2,736.67 |
| 2005-09-30 | 8,620 | 8,620 | 8,210 | 8,250 | 154,100 | 2,750 |
| 2005-09-29 | 8,150 | 8,690 | 8,130 | 8,610 | 192,400 | 2,870 |
| 2005-09-28 | 8,100 | 8,240 | 8,060 | 8,130 | 240,700 | 2,710 |
| 2005-09-27 | 8,030 | 8,040 | 7,830 | 7,830 | 111,700 | 2,610 |
| 2005-09-26 | 7,940 | 8,000 | 7,900 | 7,980 | 204,800 | 2,660 |
| 2005-09-22 | 7,700 | 7,780 | 7,690 | 7,740 | 122,600 | 2,580 |
| 2005-09-21 | 7,650 | 7,690 | 7,640 | 7,680 | 72,500 | 2,560 |
| 2005-09-20 | 7,540 | 7,690 | 7,510 | 7,650 | 100,900 | 2,550 |
| 2005-09-16 | 7,560 | 7,560 | 7,430 | 7,480 | 74,700 | 2,493.33 |
| 2005-09-15 | 7,410 | 7,600 | 7,370 | 7,580 | 139,900 | 2,526.67 |
| 2005-09-14 | 7,480 | 7,530 | 7,440 | 7,450 | 79,900 | 2,483.33 |
| 2005-09-13 | 7,540 | 7,600 | 7,480 | 7,510 | 142,200 | 2,503.33 |
| 2005-09-12 | 7,500 | 7,580 | 7,430 | 7,500 | 155,900 | 2,500 |
| 2005-09-09 | 7,450 | 7,480 | 7,400 | 7,470 | 198,800 | 2,490 |
| 2005-09-08 | 7,390 | 7,390 | 7,310 | 7,350 | 103,600 | 2,450 |
| 2005-09-07 | 7,400 | 7,400 | 7,340 | 7,350 | 95,900 | 2,450 |
| 2005-09-06 | 7,370 | 7,420 | 7,260 | 7,320 | 122,500 | 2,440 |
| 2005-09-05 | 7,250 | 7,500 | 7,240 | 7,470 | 171,500 | 2,490 |
| 2005-09-02 | 7,240 | 7,280 | 7,220 | 7,260 | 69,900 | 2,420 |
| 2005-09-01 | 7,210 | 7,300 | 7,210 | 7,230 | 123,900 | 2,410 |
| 2005-08-31 | 7,300 | 7,310 | 7,180 | 7,260 | 123,200 | 2,420 |
| 2005-08-30 | 7,150 | 7,420 | 7,150 | 7,360 | 192,100 | 2,453.33 |
| 2005-08-29 | 7,170 | 7,170 | 7,080 | 7,100 | 37,200 | 2,366.67 |
| 2005-08-26 | 7,230 | 7,260 | 7,100 | 7,180 | 98,000 | 2,393.33 |
| 2005-08-25 | 7,340 | 7,340 | 7,260 | 7,280 | 65,000 | 2,426.67 |
| 2005-08-24 | 7,320 | 7,380 | 7,250 | 7,330 | 129,900 | 2,443.33 |
| 2005-08-23 | 7,500 | 7,530 | 7,410 | 7,420 | 218,800 | 2,473.33 |
| 2005-08-22 | 7,120 | 7,370 | 7,120 | 7,350 | 134,300 | 2,450 |
| 2005-08-19 | 7,070 | 7,190 | 7,040 | 7,190 | 91,700 | 2,396.67 |
| 2005-08-18 | 7,060 | 7,150 | 7,060 | 7,120 | 76,800 | 2,373.33 |
| 2005-08-17 | 7,200 | 7,230 | 7,110 | 7,120 | 107,400 | 2,373.33 |
| 2005-08-16 | 7,210 | 7,210 | 7,140 | 7,200 | 111,300 | 2,400 |
| 2005-08-15 | 7,200 | 7,270 | 7,200 | 7,200 | 334,600 | 2,400 |
| 2005-08-12 | 6,980 | 7,110 | 6,960 | 7,080 | 400,500 | 2,360 |
| 2005-08-11 | 6,800 | 6,840 | 6,770 | 6,830 | 253,600 | 2,276.67 |
| 2005-08-10 | 6,650 | 6,750 | 6,620 | 6,740 | 198,100 | 2,246.67 |
| 2005-08-09 | 6,520 | 6,660 | 6,500 | 6,660 | 200,700 | 2,220 |
| 2005-08-08 | 6,540 | 6,620 | 6,480 | 6,620 | 136,000 | 2,206.67 |
| 2005-08-05 | 6,680 | 6,680 | 6,550 | 6,610 | 155,100 | 2,203.33 |
| 2005-08-04 | 6,740 | 6,810 | 6,670 | 6,680 | 171,400 | 2,226.67 |
| 2005-08-03 | 6,800 | 6,840 | 6,750 | 6,820 | 142,600 | 2,273.33 |
| 2005-08-02 | 6,730 | 6,920 | 6,700 | 6,900 | 179,700 | 2,300 |
| 2005-08-01 | 6,890 | 6,920 | 6,820 | 6,830 | 110,600 | 2,276.67 |
| 2005-07-29 | 6,880 | 6,920 | 6,830 | 6,880 | 147,100 | 2,293.33 |
| 2005-07-28 | 6,850 | 6,890 | 6,830 | 6,860 | 145,400 | 2,286.67 |
| 2005-07-27 | 6,690 | 6,850 | 6,670 | 6,810 | 199,900 | 2,270 |
| 2005-07-26 | 6,690 | 6,700 | 6,620 | 6,640 | 108,800 | 2,213.33 |
| 2005-07-25 | 6,700 | 6,740 | 6,700 | 6,720 | 121,300 | 2,240 |
| 2005-07-22 | 6,740 | 6,740 | 6,620 | 6,640 | 173,600 | 2,213.33 |
| 2005-07-21 | 6,820 | 6,820 | 6,650 | 6,690 | 206,500 | 2,230 |
| 2005-07-20 | 6,810 | 6,850 | 6,750 | 6,810 | 165,600 | 2,270 |
| 2005-07-19 | 6,860 | 6,900 | 6,810 | 6,850 | 140,200 | 2,283.33 |
| 2005-07-15 | 6,930 | 6,950 | 6,890 | 6,930 | 64,600 | 2,310 |
| 2005-07-14 | 6,870 | 6,920 | 6,870 | 6,920 | 79,100 | 2,306.67 |
| 2005-07-13 | 6,920 | 6,930 | 6,840 | 6,910 | 78,700 | 2,303.33 |
| 2005-07-12 | 7,030 | 7,030 | 6,900 | 6,960 | 88,700 | 2,320 |
| 2005-07-11 | 7,030 | 7,080 | 7,000 | 7,020 | 94,400 | 2,340 |
| 2005-07-08 | 6,920 | 7,000 | 6,920 | 6,980 | 48,400 | 2,326.67 |
| 2005-07-07 | 6,980 | 7,020 | 6,940 | 6,950 | 51,400 | 2,316.67 |
| 2005-07-06 | 7,050 | 7,120 | 7,010 | 7,010 | 84,200 | 2,336.67 |
| 2005-07-05 | 7,000 | 7,120 | 6,990 | 7,070 | 191,600 | 2,356.67 |
| 2005-07-04 | 6,970 | 7,020 | 6,970 | 6,980 | 68,700 | 2,326.67 |
| 2005-07-01 | 6,920 | 7,000 | 6,920 | 6,960 | 101,100 | 2,320 |
| 2005-06-30 | 7,000 | 7,080 | 6,940 | 6,940 | 130,400 | 2,313.33 |
| 2005-06-29 | 6,910 | 7,010 | 6,910 | 6,990 | 86,900 | 2,330 |
| 2005-06-28 | 6,910 | 6,920 | 6,880 | 6,900 | 163,700 | 2,300 |
| 2005-06-27 | 6,950 | 7,010 | 6,950 | 6,960 | 56,600 | 2,320 |
| 2005-06-24 | 6,900 | 7,020 | 6,880 | 7,020 | 122,400 | 2,340 |
| 2005-06-23 | 7,020 | 7,020 | 6,930 | 6,950 | 145,900 | 2,316.67 |
| 2005-06-22 | 7,090 | 7,140 | 7,030 | 7,060 | 130,100 | 2,353.33 |
| 2005-06-21 | 7,150 | 7,160 | 7,080 | 7,090 | 87,200 | 2,363.33 |
| 2005-06-20 | 7,220 | 7,220 | 7,080 | 7,140 | 144,700 | 2,380 |
| 2005-06-17 | 7,150 | 7,250 | 7,110 | 7,220 | 274,500 | 2,406.67 |
| 2005-06-16 | 6,940 | 7,070 | 6,900 | 7,050 | 205,100 | 2,350 |
| 2005-06-15 | 6,850 | 6,910 | 6,800 | 6,890 | 143,200 | 2,296.67 |
| 2005-06-14 | 6,790 | 6,810 | 6,730 | 6,760 | 91,400 | 2,253.33 |
| 2005-06-13 | 6,720 | 6,810 | 6,720 | 6,740 | 100,200 | 2,246.67 |
| 2005-06-10 | 6,750 | 6,790 | 6,720 | 6,750 | 104,700 | 2,250 |
| 2005-06-09 | 6,880 | 6,880 | 6,750 | 6,770 | 81,600 | 2,256.67 |
| 2005-06-08 | 6,870 | 6,870 | 6,800 | 6,870 | 79,700 | 2,290 |
| 2005-06-07 | 6,800 | 6,830 | 6,730 | 6,780 | 76,600 | 2,260 |
| 2005-06-06 | 6,840 | 6,850 | 6,780 | 6,810 | 79,700 | 2,270 |
| 2005-06-03 | 6,870 | 6,870 | 6,720 | 6,830 | 160,700 | 2,276.67 |
| 2005-06-02 | 6,920 | 6,950 | 6,870 | 6,920 | 152,400 | 2,306.67 |
| 2005-06-01 | 6,870 | 6,870 | 6,810 | 6,860 | 102,800 | 2,286.67 |
| 2005-05-31 | 6,840 | 6,920 | 6,790 | 6,920 | 179,000 | 2,306.67 |
| 2005-05-30 | 6,710 | 6,900 | 6,710 | 6,830 | 108,400 | 2,276.67 |
| 2005-05-27 | 6,690 | 6,730 | 6,660 | 6,730 | 103,300 | 2,243.33 |
| 2005-05-26 | 6,640 | 6,700 | 6,610 | 6,630 | 52,700 | 2,210 |
| 2005-05-25 | 6,670 | 6,730 | 6,640 | 6,640 | 38,100 | 2,213.33 |
| 2005-05-24 | 6,760 | 6,800 | 6,710 | 6,730 | 83,100 | 2,243.33 |
| 2005-05-23 | 6,760 | 6,830 | 6,690 | 6,790 | 64,400 | 2,263.33 |
| 2005-05-20 | 6,850 | 6,850 | 6,740 | 6,750 | 121,300 | 2,250 |
| 2005-05-19 | 6,600 | 6,780 | 6,580 | 6,770 | 126,300 | 2,256.67 |
| 2005-05-18 | 6,540 | 6,570 | 6,450 | 6,570 | 113,500 | 2,190 |
| 2005-05-17 | 6,690 | 6,750 | 6,520 | 6,540 | 85,700 | 2,180 |
| 2005-05-16 | 6,700 | 6,780 | 6,630 | 6,700 | 94,300 | 2,233.33 |
| 2005-05-13 | 6,800 | 6,830 | 6,660 | 6,720 | 273,900 | 2,240 |
| 2005-05-12 | 6,940 | 6,980 | 6,850 | 6,870 | 149,000 | 2,290 |
| 2005-05-11 | 6,940 | 7,000 | 6,900 | 7,000 | 82,500 | 2,333.33 |
| 2005-05-10 | 6,940 | 7,020 | 6,920 | 6,980 | 105,200 | 2,326.67 |
| 2005-05-09 | 6,970 | 7,040 | 6,910 | 7,040 | 100,200 | 2,346.67 |
| 2005-05-06 | 7,010 | 7,040 | 6,930 | 6,960 | 92,000 | 2,320 |
| 2005-05-02 | 6,950 | 6,950 | 6,810 | 6,910 | 95,100 | 2,303.33 |
| 2005-04-28 | 6,950 | 6,950 | 6,890 | 6,940 | 108,800 | 2,313.33 |
| 2005-04-27 | 6,980 | 7,020 | 6,950 | 7,010 | 153,500 | 2,336.67 |
| 2005-04-26 | 6,960 | 7,020 | 6,740 | 7,020 | 221,300 | 2,340 |
| 2005-04-25 | 7,060 | 7,130 | 6,990 | 7,040 | 73,700 | 2,346.67 |
| 2005-04-22 | 7,140 | 7,170 | 7,070 | 7,100 | 188,300 | 2,366.67 |
| 2005-04-21 | 7,050 | 7,160 | 6,960 | 7,100 | 247,400 | 2,366.67 |
| 2005-04-20 | 7,340 | 7,340 | 7,020 | 7,070 | 225,500 | 2,356.67 |
| 2005-04-19 | 7,180 | 7,280 | 7,070 | 7,250 | 179,600 | 2,416.67 |
| 2005-04-18 | 7,180 | 7,240 | 6,970 | 6,990 | 131,400 | 2,330 |
| 2005-04-15 | 7,410 | 7,410 | 7,270 | 7,270 | 91,700 | 2,423.33 |
| 2005-04-14 | 7,520 | 7,520 | 7,400 | 7,450 | 143,600 | 2,483.33 |
| 2005-04-13 | 7,400 | 7,590 | 7,370 | 7,550 | 283,500 | 2,516.67 |
| 2005-04-12 | 7,400 | 7,400 | 7,330 | 7,350 | 81,800 | 2,450 |
| 2005-04-11 | 7,370 | 7,430 | 7,330 | 7,390 | 106,700 | 2,463.33 |
| 2005-04-08 | 7,370 | 7,370 | 7,270 | 7,360 | 104,600 | 2,453.33 |
| 2005-04-07 | 7,350 | 7,370 | 7,260 | 7,370 | 182,600 | 2,456.67 |
| 2005-04-06 | 7,340 | 7,340 | 7,300 | 7,340 | 201,300 | 2,446.67 |
| 2005-04-05 | 7,360 | 7,360 | 7,280 | 7,330 | 196,400 | 2,443.33 |
| 2005-04-04 | 7,240 | 7,310 | 7,240 | 7,260 | 77,100 | 2,420 |
| 2005-04-01 | 7,250 | 7,320 | 7,180 | 7,320 | 113,800 | 2,440 |
| 2005-03-31 | 7,210 | 7,290 | 7,160 | 7,240 | 125,200 | 2,413.33 |
| 2005-03-30 | 7,270 | 7,340 | 7,150 | 7,190 | 114,300 | 2,396.67 |
| 2005-03-29 | 7,350 | 7,430 | 7,240 | 7,260 | 178,100 | 2,420 |
| 2005-03-28 | 7,240 | 7,350 | 7,210 | 7,330 | 92,200 | 2,443.33 |
| 2005-03-25 | 7,310 | 7,310 | 7,210 | 7,250 | 116,900 | 2,416.67 |
| 2005-03-24 | 7,200 | 7,320 | 7,140 | 7,300 | 180,400 | 2,433.33 |
| 2005-03-23 | 7,240 | 7,250 | 7,060 | 7,190 | 191,400 | 2,396.67 |
| 2005-03-22 | 7,160 | 7,340 | 7,160 | 7,240 | 256,600 | 2,413.33 |
| 2005-03-18 | 7,190 | 7,260 | 7,180 | 7,220 | 68,400 | 2,406.67 |
| 2005-03-17 | 7,200 | 7,220 | 7,130 | 7,140 | 155,800 | 2,380 |
| 2005-03-16 | 7,310 | 7,390 | 7,290 | 7,290 | 155,400 | 2,430 |
| 2005-03-15 | 7,240 | 7,300 | 7,240 | 7,300 | 83,600 | 2,433.33 |
| 2005-03-14 | 7,290 | 7,290 | 7,230 | 7,230 | 81,800 | 2,410 |
| 2005-03-11 | 7,200 | 7,270 | 7,160 | 7,250 | 202,800 | 2,416.67 |
| 2005-03-10 | 7,180 | 7,200 | 7,150 | 7,160 | 57,800 | 2,386.67 |
| 2005-03-09 | 7,170 | 7,220 | 7,160 | 7,180 | 133,200 | 2,393.33 |
| 2005-03-08 | 7,210 | 7,220 | 7,120 | 7,180 | 89,900 | 2,393.33 |
| 2005-03-07 | 7,240 | 7,250 | 7,110 | 7,160 | 187,600 | 2,386.67 |
| 2005-03-04 | 7,140 | 7,200 | 7,080 | 7,190 | 132,500 | 2,396.67 |
| 2005-03-03 | 7,020 | 7,140 | 7,020 | 7,130 | 124,100 | 2,376.67 |
| 2005-03-02 | 6,990 | 7,080 | 6,980 | 7,070 | 153,200 | 2,356.67 |
| 2005-03-01 | 7,070 | 7,070 | 6,990 | 6,990 | 129,800 | 2,330 |
| 2005-02-28 | 7,060 | 7,070 | 7,010 | 7,070 | 95,300 | 2,356.67 |
| 2005-02-25 | 6,990 | 7,010 | 6,940 | 6,960 | 91,100 | 2,320 |
| 2005-02-24 | 7,110 | 7,110 | 6,970 | 7,000 | 108,100 | 2,333.33 |
| 2005-02-23 | 7,160 | 7,160 | 7,080 | 7,110 | 94,000 | 2,370 |
| 2005-02-22 | 7,150 | 7,150 | 7,110 | 7,150 | 52,600 | 2,383.33 |
| 2005-02-21 | 7,100 | 7,170 | 7,100 | 7,140 | 73,400 | 2,380 |
| 2005-02-18 | 7,070 | 7,150 | 7,070 | 7,100 | 123,900 | 2,366.67 |
| 2005-02-17 | 7,100 | 7,120 | 7,080 | 7,090 | 112,400 | 2,363.33 |
| 2005-02-16 | 7,180 | 7,180 | 7,090 | 7,130 | 82,700 | 2,376.67 |
| 2005-02-15 | 7,120 | 7,180 | 7,120 | 7,180 | 101,200 | 2,393.33 |
| 2005-02-14 | 7,160 | 7,160 | 7,100 | 7,140 | 100,200 | 2,380 |
| 2005-02-10 | 7,080 | 7,110 | 7,070 | 7,100 | 64,400 | 2,366.67 |
| 2005-02-09 | 7,100 | 7,100 | 7,060 | 7,080 | 54,000 | 2,360 |
| 2005-02-08 | 7,100 | 7,120 | 7,080 | 7,120 | 144,700 | 2,373.33 |
| 2005-02-07 | 7,100 | 7,110 | 7,070 | 7,110 | 105,000 | 2,370 |
| 2005-02-04 | 7,100 | 7,120 | 7,040 | 7,100 | 101,100 | 2,366.67 |
| 2005-02-03 | 7,100 | 7,160 | 7,070 | 7,160 | 449,900 | 2,386.67 |
| 2005-02-02 | 7,230 | 7,260 | 7,190 | 7,210 | 112,300 | 2,403.33 |
| 2005-02-01 | 7,280 | 7,300 | 7,230 | 7,250 | 71,500 | 2,416.67 |
| 2005-01-31 | 7,220 | 7,330 | 7,190 | 7,280 | 113,100 | 2,426.67 |
| 2005-01-28 | 7,230 | 7,250 | 7,140 | 7,180 | 104,500 | 2,393.33 |
| 2005-01-27 | 7,220 | 7,300 | 7,180 | 7,230 | 190,000 | 2,410 |
| 2005-01-26 | 7,160 | 7,260 | 7,100 | 7,250 | 517,301 | 2,416.67 |
| 2005-01-25 | 7,170 | 7,300 | 7,100 | 7,150 | 288,800 | 2,383.33 |
| 2005-01-24 | 7,320 | 7,320 | 7,190 | 7,250 | 99,900 | 2,416.67 |
| 2005-01-21 | 7,230 | 7,360 | 7,170 | 7,320 | 134,300 | 2,440 |
| 2005-01-20 | 7,270 | 7,270 | 7,130 | 7,170 | 87,700 | 2,390 |
| 2005-01-19 | 7,310 | 7,360 | 7,270 | 7,270 | 62,600 | 2,423.33 |
| 2005-01-18 | 7,380 | 7,380 | 7,300 | 7,310 | 71,100 | 2,436.67 |
| 2005-01-17 | 7,380 | 7,380 | 7,360 | 7,370 | 67,200 | 2,456.67 |
| 2005-01-14 | 7,420 | 7,420 | 7,340 | 7,390 | 141,300 | 2,463.33 |
| 2005-01-13 | 7,270 | 7,430 | 7,250 | 7,380 | 342,800 | 2,460 |
| 2005-01-12 | 7,630 | 7,690 | 7,560 | 7,570 | 134,300 | 2,523.33 |
| 2005-01-11 | 7,500 | 7,550 | 7,490 | 7,530 | 108,800 | 2,510 |
| 2005-01-07 | 7,490 | 7,520 | 7,450 | 7,480 | 78,700 | 2,493.33 |
| 2005-01-06 | 7,490 | 7,610 | 7,480 | 7,480 | 59,500 | 2,493.33 |
| 2005-01-05 | 7,600 | 7,600 | 7,490 | 7,490 | 78,800 | 2,496.67 |
| 2005-01-04 | 7,620 | 7,670 | 7,550 | 7,600 | 53,700 | 2,533.33 |
分割・併合履歴 ： [2006-02-15]1株→3株 [2003-02-17]1株→1.1株 [1999-12-15]1株→2株 [1999-02-16]1株→1.1株 [1997-12-25]1株→1.2株 [1997-02-17]1株→1.2株 [1996-02-15]1株→1.1株 [1995-02-15]1株→1.1株
