8572 アコム(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 | 7,640 | 7,640 | 7,430 | 7,580 | 190,940 | 758 |
| 2005-12-29 | 7,620 | 7,650 | 7,600 | 7,650 | 220,560 | 765 |
| 2005-12-28 | 7,450 | 7,640 | 7,420 | 7,590 | 434,350 | 759 |
| 2005-12-27 | 7,490 | 7,550 | 7,430 | 7,440 | 290,980 | 744 |
| 2005-12-26 | 7,500 | 7,550 | 7,470 | 7,510 | 190,370 | 751 |
| 2005-12-22 | 7,400 | 7,470 | 7,370 | 7,460 | 403,920 | 746 |
| 2005-12-21 | 7,430 | 7,440 | 7,310 | 7,390 | 655,710 | 739 |
| 2005-12-20 | 7,310 | 7,530 | 7,260 | 7,510 | 509,770 | 751 |
| 2005-12-19 | 7,210 | 7,300 | 7,200 | 7,280 | 500,800 | 728 |
| 2005-12-16 | 7,240 | 7,280 | 7,200 | 7,220 | 403,110 | 722 |
| 2005-12-15 | 7,290 | 7,330 | 7,190 | 7,220 | 795,270 | 722 |
| 2005-12-14 | 7,500 | 7,500 | 7,440 | 7,460 | 634,090 | 746 |
| 2005-12-13 | 7,510 | 7,540 | 7,460 | 7,540 | 647,610 | 754 |
| 2005-12-12 | 7,600 | 7,680 | 7,510 | 7,590 | 447,450 | 759 |
| 2005-12-09 | 7,510 | 7,590 | 7,480 | 7,570 | 600,520 | 757 |
| 2005-12-08 | 7,560 | 7,560 | 7,460 | 7,510 | 471,210 | 751 |
| 2005-12-07 | 7,460 | 7,590 | 7,440 | 7,570 | 481,930 | 757 |
| 2005-12-06 | 7,480 | 7,490 | 7,420 | 7,460 | 412,340 | 746 |
| 2005-12-05 | 7,420 | 7,490 | 7,400 | 7,490 | 433,840 | 749 |
| 2005-12-02 | 7,300 | 7,410 | 7,250 | 7,400 | 443,990 | 740 |
| 2005-12-01 | 7,160 | 7,260 | 7,160 | 7,250 | 390,810 | 725 |
| 2005-11-30 | 7,290 | 7,290 | 7,150 | 7,150 | 637,630 | 715 |
| 2005-11-29 | 7,220 | 7,260 | 7,180 | 7,220 | 424,930 | 722 |
| 2005-11-28 | 7,210 | 7,290 | 7,160 | 7,260 | 382,160 | 726 |
| 2005-11-25 | 7,240 | 7,240 | 7,130 | 7,170 | 367,390 | 717 |
| 2005-11-24 | 7,410 | 7,420 | 7,200 | 7,200 | 458,470 | 720 |
| 2005-11-22 | 7,390 | 7,450 | 7,370 | 7,430 | 364,920 | 743 |
| 2005-11-21 | 7,360 | 7,420 | 7,320 | 7,360 | 431,360 | 736 |
| 2005-11-18 | 7,300 | 7,350 | 7,260 | 7,300 | 460,110 | 730 |
| 2005-11-17 | 7,390 | 7,390 | 7,250 | 7,260 | 460,900 | 726 |
| 2005-11-16 | 7,280 | 7,380 | 7,220 | 7,370 | 355,690 | 737 |
| 2005-11-15 | 7,410 | 7,410 | 7,230 | 7,240 | 396,460 | 724 |
| 2005-11-14 | 7,680 | 7,680 | 7,400 | 7,420 | 488,200 | 742 |
| 2005-11-11 | 7,490 | 7,670 | 7,480 | 7,630 | 661,000 | 763 |
| 2005-11-10 | 7,450 | 7,450 | 7,360 | 7,440 | 313,010 | 744 |
| 2005-11-09 | 7,420 | 7,450 | 7,400 | 7,400 | 308,930 | 740 |
| 2005-11-08 | 7,460 | 7,460 | 7,400 | 7,400 | 174,560 | 740 |
| 2005-11-07 | 7,500 | 7,500 | 7,400 | 7,440 | 339,040 | 744 |
| 2005-11-04 | 7,470 | 7,480 | 7,400 | 7,430 | 480,130 | 743 |
| 2005-11-02 | 7,470 | 7,500 | 7,390 | 7,390 | 798,220 | 739 |
| 2005-11-01 | 7,470 | 7,520 | 7,350 | 7,440 | 301,710 | 744 |
| 2005-10-31 | 7,630 | 7,660 | 7,490 | 7,530 | 544,230 | 753 |
| 2005-10-28 | 7,600 | 7,660 | 7,330 | 7,630 | 981,350 | 763 |
| 2005-10-27 | 7,620 | 7,880 | 7,610 | 7,800 | 491,160 | 780 |
| 2005-10-26 | 7,680 | 7,720 | 7,610 | 7,720 | 256,200 | 772 |
| 2005-10-25 | 7,580 | 7,760 | 7,550 | 7,700 | 377,250 | 770 |
| 2005-10-24 | 7,530 | 7,540 | 7,460 | 7,530 | 203,150 | 753 |
| 2005-10-21 | 7,680 | 7,680 | 7,540 | 7,590 | 410,060 | 759 |
| 2005-10-20 | 7,700 | 7,780 | 7,630 | 7,760 | 333,910 | 776 |
| 2005-10-19 | 7,740 | 7,740 | 7,550 | 7,630 | 200,530 | 763 |
| 2005-10-18 | 7,700 | 7,800 | 7,660 | 7,700 | 278,150 | 770 |
| 2005-10-17 | 7,920 | 7,920 | 7,650 | 7,660 | 432,280 | 766 |
| 2005-10-14 | 8,000 | 8,000 | 7,750 | 7,820 | 295,420 | 782 |
| 2005-10-13 | 7,960 | 8,040 | 7,900 | 7,980 | 253,510 | 798 |
| 2005-10-12 | 8,180 | 8,220 | 8,050 | 8,120 | 338,400 | 812 |
| 2005-10-11 | 8,030 | 8,180 | 7,970 | 8,170 | 211,680 | 817 |
| 2005-10-07 | 7,920 | 8,020 | 7,880 | 8,020 | 209,660 | 802 |
| 2005-10-06 | 7,910 | 7,930 | 7,840 | 7,850 | 173,990 | 785 |
| 2005-10-05 | 8,150 | 8,180 | 7,950 | 8,010 | 324,010 | 801 |
| 2005-10-04 | 8,250 | 8,300 | 8,150 | 8,170 | 285,000 | 817 |
| 2005-10-03 | 8,340 | 8,340 | 8,090 | 8,230 | 363,770 | 823 |
| 2005-09-30 | 8,500 | 8,700 | 8,240 | 8,240 | 402,470 | 824 |
| 2005-09-29 | 8,380 | 8,690 | 8,240 | 8,550 | 495,480 | 855 |
| 2005-09-28 | 8,090 | 8,420 | 8,050 | 8,370 | 408,510 | 837 |
| 2005-09-27 | 8,380 | 8,390 | 8,090 | 8,110 | 201,290 | 811 |
| 2005-09-26 | 8,090 | 8,330 | 8,080 | 8,330 | 289,940 | 833 |
| 2005-09-22 | 7,940 | 8,090 | 7,870 | 8,080 | 323,240 | 808 |
| 2005-09-21 | 7,910 | 7,980 | 7,810 | 7,920 | 263,840 | 792 |
| 2005-09-20 | 7,770 | 7,950 | 7,700 | 7,910 | 292,620 | 791 |
| 2005-09-16 | 7,700 | 7,740 | 7,600 | 7,670 | 332,610 | 767 |
| 2005-09-15 | 7,600 | 7,780 | 7,570 | 7,780 | 279,570 | 778 |
| 2005-09-14 | 7,690 | 7,690 | 7,540 | 7,620 | 252,950 | 762 |
| 2005-09-13 | 7,570 | 7,680 | 7,490 | 7,680 | 287,540 | 768 |
| 2005-09-12 | 7,540 | 7,610 | 7,520 | 7,570 | 453,000 | 757 |
| 2005-09-09 | 7,270 | 7,400 | 7,260 | 7,390 | 546,990 | 739 |
| 2005-09-08 | 7,300 | 7,300 | 7,210 | 7,260 | 159,070 | 726 |
| 2005-09-07 | 7,410 | 7,420 | 7,290 | 7,310 | 183,270 | 731 |
| 2005-09-06 | 7,450 | 7,450 | 7,360 | 7,360 | 172,430 | 736 |
| 2005-09-05 | 7,380 | 7,430 | 7,360 | 7,430 | 125,530 | 743 |
| 2005-09-02 | 7,430 | 7,450 | 7,380 | 7,400 | 225,890 | 740 |
| 2005-09-01 | 7,340 | 7,490 | 7,310 | 7,480 | 441,670 | 748 |
| 2005-08-31 | 7,270 | 7,280 | 7,200 | 7,260 | 202,630 | 726 |
| 2005-08-30 | 7,180 | 7,300 | 7,170 | 7,250 | 308,780 | 725 |
| 2005-08-29 | 7,220 | 7,270 | 7,160 | 7,160 | 254,700 | 716 |
| 2005-08-26 | 7,300 | 7,310 | 7,260 | 7,290 | 124,230 | 729 |
| 2005-08-25 | 7,350 | 7,360 | 7,220 | 7,300 | 323,360 | 730 |
| 2005-08-24 | 7,390 | 7,400 | 7,330 | 7,380 | 317,120 | 738 |
| 2005-08-23 | 7,340 | 7,430 | 7,240 | 7,300 | 619,630 | 730 |
| 2005-08-22 | 7,190 | 7,230 | 7,120 | 7,140 | 334,910 | 714 |
| 2005-08-19 | 7,190 | 7,230 | 7,120 | 7,190 | 248,480 | 719 |
| 2005-08-18 | 7,230 | 7,240 | 7,170 | 7,180 | 138,590 | 718 |
| 2005-08-17 | 7,300 | 7,310 | 7,220 | 7,220 | 221,080 | 722 |
| 2005-08-16 | 7,230 | 7,330 | 7,200 | 7,310 | 505,440 | 731 |
| 2005-08-15 | 7,170 | 7,210 | 7,150 | 7,210 | 202,820 | 721 |
| 2005-08-12 | 7,090 | 7,230 | 7,050 | 7,220 | 895,090 | 722 |
| 2005-08-11 | 6,990 | 6,990 | 6,910 | 6,960 | 672,450 | 696 |
| 2005-08-10 | 6,870 | 6,920 | 6,860 | 6,890 | 255,380 | 689 |
| 2005-08-09 | 6,870 | 6,910 | 6,810 | 6,860 | 276,940 | 686 |
| 2005-08-08 | 6,850 | 6,890 | 6,750 | 6,880 | 237,390 | 688 |
| 2005-08-05 | 6,870 | 6,880 | 6,740 | 6,790 | 251,830 | 679 |
| 2005-08-04 | 6,960 | 7,000 | 6,860 | 6,870 | 227,150 | 687 |
| 2005-08-03 | 7,050 | 7,050 | 6,950 | 6,980 | 196,980 | 698 |
| 2005-08-02 | 7,090 | 7,120 | 7,040 | 7,070 | 140,860 | 707 |
| 2005-08-01 | 7,100 | 7,130 | 7,070 | 7,120 | 179,030 | 712 |
| 2005-07-29 | 7,140 | 7,150 | 7,050 | 7,050 | 227,720 | 705 |
| 2005-07-28 | 7,020 | 7,100 | 7,010 | 7,100 | 173,480 | 710 |
| 2005-07-27 | 6,950 | 7,000 | 6,910 | 6,990 | 136,310 | 699 |
| 2005-07-26 | 6,900 | 6,940 | 6,870 | 6,880 | 123,070 | 688 |
| 2005-07-25 | 6,950 | 6,980 | 6,900 | 6,910 | 146,650 | 691 |
| 2005-07-22 | 7,050 | 7,050 | 6,910 | 6,910 | 171,370 | 691 |
| 2005-07-21 | 7,090 | 7,110 | 6,970 | 6,970 | 183,880 | 697 |
| 2005-07-20 | 7,110 | 7,130 | 7,080 | 7,100 | 122,500 | 710 |
| 2005-07-19 | 7,090 | 7,140 | 7,060 | 7,100 | 94,680 | 710 |
| 2005-07-15 | 7,090 | 7,140 | 7,070 | 7,070 | 141,440 | 707 |
| 2005-07-14 | 7,010 | 7,080 | 7,010 | 7,050 | 116,520 | 705 |
| 2005-07-13 | 7,070 | 7,070 | 6,960 | 7,020 | 116,780 | 702 |
| 2005-07-12 | 7,080 | 7,130 | 7,000 | 7,000 | 165,910 | 700 |
| 2005-07-11 | 7,140 | 7,150 | 7,080 | 7,080 | 146,090 | 708 |
| 2005-07-08 | 7,090 | 7,140 | 7,040 | 7,060 | 174,910 | 706 |
| 2005-07-07 | 7,080 | 7,100 | 7,010 | 7,080 | 126,770 | 708 |
| 2005-07-06 | 7,150 | 7,170 | 7,120 | 7,150 | 165,180 | 715 |
| 2005-07-05 | 7,140 | 7,150 | 7,090 | 7,140 | 137,000 | 714 |
| 2005-07-04 | 7,140 | 7,160 | 7,110 | 7,140 | 126,990 | 714 |
| 2005-07-01 | 7,090 | 7,140 | 7,040 | 7,060 | 249,460 | 706 |
| 2005-06-30 | 7,110 | 7,200 | 7,090 | 7,110 | 406,070 | 711 |
| 2005-06-29 | 6,890 | 6,990 | 6,890 | 6,970 | 164,770 | 697 |
| 2005-06-28 | 6,860 | 6,890 | 6,800 | 6,870 | 285,810 | 687 |
| 2005-06-27 | 6,910 | 6,910 | 6,800 | 6,800 | 384,010 | 680 |
| 2005-06-24 | 6,790 | 6,920 | 6,780 | 6,900 | 472,660 | 690 |
| 2005-06-23 | 6,940 | 6,980 | 6,890 | 6,890 | 120,860 | 689 |
| 2005-06-22 | 6,970 | 7,010 | 6,920 | 6,940 | 194,440 | 694 |
| 2005-06-21 | 7,080 | 7,110 | 6,950 | 6,960 | 355,460 | 696 |
| 2005-06-20 | 7,150 | 7,160 | 7,030 | 7,050 | 258,230 | 705 |
| 2005-06-17 | 7,090 | 7,160 | 7,090 | 7,160 | 231,870 | 716 |
| 2005-06-16 | 7,070 | 7,140 | 7,070 | 7,070 | 239,770 | 707 |
| 2005-06-15 | 7,120 | 7,140 | 7,050 | 7,090 | 249,200 | 709 |
| 2005-06-14 | 7,140 | 7,150 | 7,110 | 7,120 | 142,350 | 712 |
| 2005-06-13 | 7,060 | 7,180 | 7,060 | 7,150 | 142,760 | 715 |
| 2005-06-10 | 7,100 | 7,140 | 7,070 | 7,100 | 399,210 | 710 |
| 2005-06-09 | 7,180 | 7,190 | 7,070 | 7,090 | 296,040 | 709 |
| 2005-06-08 | 7,000 | 7,170 | 6,990 | 7,170 | 247,040 | 717 |
| 2005-06-07 | 6,910 | 6,950 | 6,880 | 6,900 | 168,750 | 690 |
| 2005-06-06 | 7,000 | 7,000 | 6,890 | 6,900 | 177,510 | 690 |
| 2005-06-03 | 7,060 | 7,070 | 7,020 | 7,020 | 85,890 | 702 |
| 2005-06-02 | 7,080 | 7,100 | 7,000 | 7,020 | 124,900 | 702 |
| 2005-06-01 | 6,960 | 7,040 | 6,940 | 7,030 | 98,280 | 703 |
| 2005-05-31 | 7,080 | 7,110 | 6,990 | 6,990 | 246,750 | 699 |
| 2005-05-30 | 6,980 | 7,120 | 6,980 | 7,100 | 164,290 | 710 |
| 2005-05-27 | 6,930 | 7,000 | 6,930 | 6,980 | 152,770 | 698 |
| 2005-05-26 | 6,940 | 7,020 | 6,920 | 6,920 | 179,480 | 692 |
| 2005-05-25 | 7,030 | 7,080 | 6,930 | 6,930 | 199,840 | 693 |
| 2005-05-24 | 7,030 | 7,070 | 7,020 | 7,060 | 134,840 | 706 |
| 2005-05-23 | 6,950 | 7,010 | 6,920 | 7,010 | 135,510 | 701 |
| 2005-05-20 | 6,930 | 7,000 | 6,920 | 6,970 | 174,010 | 697 |
| 2005-05-19 | 6,890 | 7,020 | 6,890 | 7,020 | 211,750 | 702 |
| 2005-05-18 | 6,810 | 6,870 | 6,710 | 6,810 | 250,450 | 681 |
| 2005-05-17 | 6,880 | 6,910 | 6,770 | 6,770 | 251,640 | 677 |
| 2005-05-16 | 6,870 | 6,920 | 6,870 | 6,880 | 132,790 | 688 |
| 2005-05-13 | 6,900 | 6,910 | 6,870 | 6,870 | 151,180 | 687 |
| 2005-05-12 | 6,960 | 6,990 | 6,910 | 6,930 | 220,270 | 693 |
| 2005-05-11 | 6,860 | 6,960 | 6,770 | 6,960 | 374,840 | 696 |
| 2005-05-10 | 6,890 | 6,890 | 6,820 | 6,870 | 305,440 | 687 |
| 2005-05-09 | 6,720 | 6,790 | 6,700 | 6,790 | 226,870 | 679 |
| 2005-05-06 | 6,790 | 6,790 | 6,700 | 6,700 | 210,170 | 670 |
| 2005-05-02 | 6,600 | 6,710 | 6,600 | 6,700 | 309,330 | 670 |
| 2005-04-28 | 6,760 | 6,780 | 6,660 | 6,750 | 334,530 | 675 |
| 2005-04-27 | 6,730 | 6,760 | 6,670 | 6,750 | 266,810 | 675 |
| 2005-04-26 | 6,860 | 6,870 | 6,720 | 6,750 | 306,080 | 675 |
| 2005-04-25 | 6,900 | 6,960 | 6,840 | 6,850 | 161,640 | 685 |
| 2005-04-22 | 6,850 | 6,890 | 6,760 | 6,870 | 257,190 | 687 |
| 2005-04-21 | 6,650 | 6,760 | 6,560 | 6,750 | 362,370 | 675 |
| 2005-04-20 | 6,900 | 6,940 | 6,840 | 6,900 | 253,440 | 690 |
| 2005-04-19 | 6,880 | 6,900 | 6,750 | 6,840 | 245,930 | 684 |
| 2005-04-18 | 6,870 | 6,870 | 6,720 | 6,780 | 397,870 | 678 |
| 2005-04-15 | 7,050 | 7,070 | 6,920 | 6,920 | 188,190 | 692 |
| 2005-04-14 | 7,010 | 7,110 | 6,990 | 7,100 | 322,230 | 710 |
| 2005-04-13 | 7,130 | 7,140 | 6,980 | 7,020 | 354,360 | 702 |
| 2005-04-12 | 7,120 | 7,140 | 7,090 | 7,090 | 105,010 | 709 |
| 2005-04-11 | 7,170 | 7,170 | 7,110 | 7,130 | 282,770 | 713 |
| 2005-04-08 | 7,210 | 7,220 | 7,150 | 7,200 | 163,420 | 720 |
| 2005-04-07 | 7,210 | 7,250 | 7,150 | 7,180 | 245,920 | 718 |
| 2005-04-06 | 7,270 | 7,270 | 7,190 | 7,250 | 172,330 | 725 |
| 2005-04-05 | 7,350 | 7,370 | 7,170 | 7,220 | 315,710 | 722 |
| 2005-04-04 | 7,450 | 7,450 | 7,330 | 7,330 | 123,700 | 733 |
| 2005-04-01 | 7,280 | 7,420 | 7,250 | 7,400 | 223,390 | 740 |
| 2005-03-31 | 7,200 | 7,300 | 7,180 | 7,250 | 273,390 | 725 |
| 2005-03-30 | 7,220 | 7,360 | 7,200 | 7,280 | 188,540 | 728 |
| 2005-03-29 | 7,440 | 7,460 | 7,260 | 7,320 | 296,040 | 732 |
| 2005-03-28 | 7,430 | 7,470 | 7,390 | 7,390 | 161,810 | 739 |
| 2005-03-25 | 7,520 | 7,540 | 7,390 | 7,420 | 210,420 | 742 |
| 2005-03-24 | 7,550 | 7,590 | 7,480 | 7,490 | 189,190 | 749 |
| 2005-03-23 | 7,560 | 7,590 | 7,490 | 7,540 | 255,320 | 754 |
| 2005-03-22 | 7,580 | 7,640 | 7,530 | 7,560 | 312,290 | 756 |
| 2005-03-18 | 7,560 | 7,710 | 7,560 | 7,680 | 251,650 | 768 |
| 2005-03-17 | 7,660 | 7,670 | 7,570 | 7,620 | 126,900 | 762 |
| 2005-03-16 | 7,620 | 7,680 | 7,620 | 7,680 | 176,770 | 768 |
| 2005-03-15 | 7,630 | 7,690 | 7,590 | 7,620 | 361,510 | 762 |
| 2005-03-14 | 7,680 | 7,680 | 7,520 | 7,520 | 207,220 | 752 |
| 2005-03-11 | 7,600 | 7,660 | 7,580 | 7,630 | 324,950 | 763 |
| 2005-03-10 | 7,520 | 7,660 | 7,510 | 7,620 | 237,170 | 762 |
| 2005-03-09 | 7,560 | 7,590 | 7,510 | 7,540 | 165,040 | 754 |
| 2005-03-08 | 7,610 | 7,630 | 7,480 | 7,560 | 263,550 | 756 |
| 2005-03-07 | 7,560 | 7,570 | 7,460 | 7,560 | 269,950 | 756 |
| 2005-03-04 | 7,310 | 7,550 | 7,290 | 7,500 | 449,610 | 750 |
| 2005-03-03 | 7,300 | 7,380 | 7,250 | 7,320 | 410,180 | 732 |
| 2005-03-02 | 7,270 | 7,320 | 7,220 | 7,290 | 138,620 | 729 |
| 2005-03-01 | 7,200 | 7,270 | 7,190 | 7,270 | 171,750 | 727 |
| 2005-02-28 | 7,140 | 7,210 | 7,110 | 7,190 | 416,560 | 719 |
| 2005-02-25 | 7,130 | 7,160 | 7,100 | 7,100 | 191,640 | 710 |
| 2005-02-24 | 7,140 | 7,180 | 7,110 | 7,120 | 192,740 | 712 |
| 2005-02-23 | 7,180 | 7,200 | 7,120 | 7,120 | 297,910 | 712 |
| 2005-02-22 | 7,340 | 7,370 | 7,230 | 7,230 | 108,200 | 723 |
| 2005-02-21 | 7,380 | 7,380 | 7,320 | 7,350 | 143,590 | 735 |
| 2005-02-18 | 7,230 | 7,340 | 7,230 | 7,290 | 165,800 | 729 |
| 2005-02-17 | 7,250 | 7,330 | 7,190 | 7,330 | 262,840 | 733 |
| 2005-02-16 | 7,290 | 7,310 | 7,250 | 7,270 | 219,980 | 727 |
| 2005-02-15 | 7,250 | 7,300 | 7,210 | 7,230 | 237,960 | 723 |
| 2005-02-14 | 7,260 | 7,310 | 7,230 | 7,260 | 261,960 | 726 |
| 2005-02-10 | 7,130 | 7,190 | 7,130 | 7,160 | 192,480 | 716 |
| 2005-02-09 | 7,170 | 7,170 | 7,110 | 7,150 | 197,110 | 715 |
| 2005-02-08 | 7,150 | 7,170 | 7,110 | 7,110 | 222,900 | 711 |
| 2005-02-07 | 7,130 | 7,170 | 7,110 | 7,120 | 407,320 | 712 |
| 2005-02-04 | 7,230 | 7,240 | 7,060 | 7,160 | 362,620 | 716 |
| 2005-02-03 | 7,270 | 7,310 | 7,200 | 7,250 | 160,740 | 725 |
| 2005-02-02 | 7,320 | 7,400 | 7,260 | 7,310 | 203,740 | 731 |
| 2005-02-01 | 7,310 | 7,340 | 7,230 | 7,310 | 303,210 | 731 |
| 2005-01-31 | 7,380 | 7,430 | 7,280 | 7,280 | 286,430 | 728 |
| 2005-01-28 | 7,460 | 7,490 | 7,310 | 7,390 | 323,430 | 739 |
| 2005-01-27 | 7,550 | 7,580 | 7,510 | 7,510 | 259,700 | 751 |
| 2005-01-26 | 7,420 | 7,490 | 7,410 | 7,490 | 163,110 | 749 |
| 2005-01-25 | 7,370 | 7,440 | 7,320 | 7,380 | 146,320 | 738 |
| 2005-01-24 | 7,360 | 7,440 | 7,300 | 7,420 | 250,510 | 742 |
| 2005-01-21 | 7,320 | 7,410 | 7,280 | 7,400 | 202,610 | 740 |
| 2005-01-20 | 7,380 | 7,400 | 7,260 | 7,280 | 155,750 | 728 |
| 2005-01-19 | 7,490 | 7,520 | 7,450 | 7,450 | 153,210 | 745 |
| 2005-01-18 | 7,500 | 7,510 | 7,360 | 7,400 | 135,290 | 740 |
| 2005-01-17 | 7,370 | 7,480 | 7,320 | 7,480 | 250,040 | 748 |
| 2005-01-14 | 7,300 | 7,430 | 7,250 | 7,410 | 242,840 | 741 |
| 2005-01-13 | 7,440 | 7,470 | 7,300 | 7,300 | 156,120 | 730 |
| 2005-01-12 | 7,550 | 7,570 | 7,420 | 7,420 | 132,220 | 742 |
| 2005-01-11 | 7,410 | 7,560 | 7,410 | 7,520 | 192,280 | 752 |
| 2005-01-07 | 7,600 | 7,600 | 7,430 | 7,480 | 191,930 | 748 |
| 2005-01-06 | 7,500 | 7,670 | 7,500 | 7,600 | 170,580 | 760 |
| 2005-01-05 | 7,700 | 7,700 | 7,550 | 7,550 | 141,850 | 755 |
| 2005-01-04 | 7,610 | 7,770 | 7,610 | 7,770 | 132,590 | 777 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1995-03-28]1株→1.1株 [1994-03-28]1株→2株
