8624 いちよし証券(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 | 2,125 | 2,140 | 2,080 | 2,110 | 135,300 | 2,110 |
| 2005-12-29 | 2,140 | 2,165 | 2,100 | 2,115 | 301,700 | 2,115 |
| 2005-12-28 | 2,085 | 2,140 | 2,065 | 2,135 | 187,800 | 2,135 |
| 2005-12-27 | 2,060 | 2,140 | 2,030 | 2,085 | 307,600 | 2,085 |
| 2005-12-26 | 2,000 | 2,045 | 1,995 | 2,040 | 698,500 | 2,040 |
| 2005-12-22 | 1,944 | 2,080 | 1,931 | 2,060 | 894,600 | 2,060 |
| 2005-12-21 | 1,890 | 1,901 | 1,886 | 1,897 | 247,900 | 1,897 |
| 2005-12-20 | 1,885 | 1,886 | 1,862 | 1,883 | 182,200 | 1,883 |
| 2005-12-19 | 1,884 | 1,894 | 1,884 | 1,889 | 144,600 | 1,889 |
| 2005-12-16 | 1,889 | 1,901 | 1,875 | 1,887 | 369,500 | 1,887 |
| 2005-12-15 | 1,855 | 1,890 | 1,853 | 1,884 | 290,300 | 1,884 |
| 2005-12-14 | 1,884 | 1,900 | 1,853 | 1,856 | 212,800 | 1,856 |
| 2005-12-13 | 1,903 | 1,911 | 1,871 | 1,873 | 341,100 | 1,873 |
| 2005-12-12 | 1,920 | 1,930 | 1,912 | 1,913 | 244,700 | 1,913 |
| 2005-12-09 | 1,881 | 1,920 | 1,872 | 1,912 | 279,700 | 1,912 |
| 2005-12-08 | 1,832 | 1,869 | 1,770 | 1,816 | 555,700 | 1,816 |
| 2005-12-07 | 1,884 | 1,899 | 1,810 | 1,862 | 1,049,800 | 1,862 |
| 2005-12-06 | 1,884 | 1,969 | 1,881 | 1,945 | 845,200 | 1,945 |
| 2005-12-05 | 1,780 | 1,848 | 1,765 | 1,829 | 485,800 | 1,829 |
| 2005-12-02 | 1,670 | 1,750 | 1,670 | 1,745 | 508,700 | 1,745 |
| 2005-12-01 | 1,615 | 1,694 | 1,614 | 1,646 | 267,000 | 1,646 |
| 2005-11-30 | 1,640 | 1,649 | 1,616 | 1,640 | 359,000 | 1,640 |
| 2005-11-29 | 1,642 | 1,660 | 1,603 | 1,620 | 386,300 | 1,620 |
| 2005-11-28 | 1,680 | 1,697 | 1,656 | 1,674 | 458,300 | 1,674 |
| 2005-11-25 | 1,535 | 1,785 | 1,535 | 1,669 | 830,400 | 1,669 |
| 2005-11-24 | 1,535 | 1,541 | 1,510 | 1,523 | 422,900 | 1,523 |
| 2005-11-22 | 1,378 | 1,576 | 1,378 | 1,560 | 765,300 | 1,560 |
| 2005-11-21 | 1,419 | 1,428 | 1,376 | 1,376 | 231,800 | 1,376 |
| 2005-11-18 | 1,400 | 1,429 | 1,399 | 1,410 | 225,100 | 1,410 |
| 2005-11-17 | 1,374 | 1,399 | 1,370 | 1,399 | 66,400 | 1,399 |
| 2005-11-16 | 1,358 | 1,380 | 1,340 | 1,380 | 151,400 | 1,380 |
| 2005-11-15 | 1,350 | 1,378 | 1,350 | 1,363 | 152,500 | 1,363 |
| 2005-11-14 | 1,383 | 1,388 | 1,360 | 1,361 | 82,600 | 1,361 |
| 2005-11-11 | 1,360 | 1,379 | 1,360 | 1,375 | 89,900 | 1,375 |
| 2005-11-10 | 1,356 | 1,359 | 1,310 | 1,340 | 147,100 | 1,340 |
| 2005-11-09 | 1,365 | 1,381 | 1,329 | 1,336 | 166,100 | 1,336 |
| 2005-11-08 | 1,400 | 1,429 | 1,358 | 1,365 | 365,500 | 1,365 |
| 2005-11-07 | 1,282 | 1,371 | 1,281 | 1,340 | 432,300 | 1,340 |
| 2005-11-04 | 1,250 | 1,288 | 1,234 | 1,280 | 180,500 | 1,280 |
| 2005-11-02 | 1,250 | 1,250 | 1,227 | 1,227 | 97,700 | 1,227 |
| 2005-11-01 | 1,250 | 1,279 | 1,205 | 1,250 | 72,600 | 1,250 |
| 2005-10-31 | 1,201 | 1,240 | 1,180 | 1,240 | 265,300 | 1,240 |
| 2005-10-28 | 1,215 | 1,225 | 1,200 | 1,204 | 320,300 | 1,204 |
| 2005-10-27 | 1,290 | 1,314 | 1,200 | 1,246 | 342,200 | 1,246 |
| 2005-10-26 | 1,270 | 1,290 | 1,270 | 1,284 | 72,300 | 1,284 |
| 2005-10-25 | 1,235 | 1,274 | 1,231 | 1,269 | 112,100 | 1,269 |
| 2005-10-24 | 1,227 | 1,227 | 1,215 | 1,220 | 92,200 | 1,220 |
| 2005-10-21 | 1,205 | 1,207 | 1,190 | 1,191 | 98,500 | 1,191 |
| 2005-10-20 | 1,223 | 1,245 | 1,223 | 1,230 | 76,800 | 1,230 |
| 2005-10-19 | 1,239 | 1,242 | 1,216 | 1,218 | 83,800 | 1,218 |
| 2005-10-18 | 1,250 | 1,260 | 1,238 | 1,256 | 45,000 | 1,256 |
| 2005-10-17 | 1,262 | 1,268 | 1,231 | 1,260 | 82,200 | 1,260 |
| 2005-10-14 | 1,243 | 1,258 | 1,243 | 1,257 | 38,700 | 1,257 |
| 2005-10-13 | 1,260 | 1,263 | 1,242 | 1,258 | 79,000 | 1,258 |
| 2005-10-12 | 1,228 | 1,288 | 1,228 | 1,270 | 162,900 | 1,270 |
| 2005-10-11 | 1,195 | 1,225 | 1,186 | 1,220 | 85,600 | 1,220 |
| 2005-10-07 | 1,170 | 1,191 | 1,166 | 1,176 | 250,000 | 1,176 |
| 2005-10-06 | 1,219 | 1,232 | 1,190 | 1,190 | 153,300 | 1,190 |
| 2005-10-05 | 1,251 | 1,280 | 1,251 | 1,251 | 89,300 | 1,251 |
| 2005-10-04 | 1,295 | 1,299 | 1,270 | 1,288 | 112,300 | 1,288 |
| 2005-10-03 | 1,286 | 1,290 | 1,270 | 1,290 | 127,700 | 1,290 |
| 2005-09-30 | 1,300 | 1,300 | 1,275 | 1,286 | 168,200 | 1,286 |
| 2005-09-29 | 1,275 | 1,300 | 1,263 | 1,285 | 301,400 | 1,285 |
| 2005-09-28 | 1,237 | 1,250 | 1,226 | 1,243 | 62,700 | 1,243 |
| 2005-09-27 | 1,250 | 1,269 | 1,230 | 1,238 | 150,400 | 1,238 |
| 2005-09-26 | 1,237 | 1,269 | 1,234 | 1,258 | 234,800 | 1,258 |
| 2005-09-22 | 1,205 | 1,238 | 1,200 | 1,230 | 205,300 | 1,230 |
| 2005-09-21 | 1,280 | 1,290 | 1,235 | 1,252 | 165,000 | 1,252 |
| 2005-09-20 | 1,270 | 1,294 | 1,257 | 1,282 | 245,300 | 1,282 |
| 2005-09-16 | 1,230 | 1,250 | 1,226 | 1,250 | 279,600 | 1,250 |
| 2005-09-15 | 1,190 | 1,220 | 1,190 | 1,220 | 157,500 | 1,220 |
| 2005-09-14 | 1,199 | 1,199 | 1,190 | 1,198 | 133,000 | 1,198 |
| 2005-09-13 | 1,165 | 1,199 | 1,163 | 1,199 | 238,400 | 1,199 |
| 2005-09-12 | 1,135 | 1,175 | 1,135 | 1,159 | 273,200 | 1,159 |
| 2005-09-09 | 1,084 | 1,117 | 1,084 | 1,115 | 202,300 | 1,115 |
| 2005-09-08 | 1,100 | 1,103 | 1,089 | 1,094 | 166,400 | 1,094 |
| 2005-09-07 | 1,100 | 1,104 | 1,090 | 1,099 | 149,900 | 1,099 |
| 2005-09-06 | 1,090 | 1,112 | 1,090 | 1,100 | 130,600 | 1,100 |
| 2005-09-05 | 1,115 | 1,119 | 1,107 | 1,110 | 94,800 | 1,110 |
| 2005-09-02 | 1,112 | 1,119 | 1,108 | 1,112 | 67,200 | 1,112 |
| 2005-09-01 | 1,120 | 1,124 | 1,113 | 1,117 | 93,700 | 1,117 |
| 2005-08-31 | 1,117 | 1,120 | 1,108 | 1,110 | 72,600 | 1,110 |
| 2005-08-30 | 1,110 | 1,119 | 1,107 | 1,118 | 61,400 | 1,118 |
| 2005-08-29 | 1,102 | 1,110 | 1,098 | 1,104 | 101,500 | 1,104 |
| 2005-08-26 | 1,109 | 1,120 | 1,104 | 1,105 | 74,500 | 1,105 |
| 2005-08-25 | 1,117 | 1,120 | 1,103 | 1,108 | 75,900 | 1,108 |
| 2005-08-24 | 1,122 | 1,123 | 1,113 | 1,120 | 68,400 | 1,120 |
| 2005-08-23 | 1,130 | 1,143 | 1,125 | 1,125 | 211,200 | 1,125 |
| 2005-08-22 | 1,099 | 1,125 | 1,099 | 1,125 | 132,200 | 1,125 |
| 2005-08-19 | 1,121 | 1,125 | 1,118 | 1,119 | 39,000 | 1,119 |
| 2005-08-18 | 1,115 | 1,130 | 1,115 | 1,129 | 78,100 | 1,129 |
| 2005-08-17 | 1,101 | 1,125 | 1,100 | 1,124 | 110,700 | 1,124 |
| 2005-08-16 | 1,130 | 1,132 | 1,111 | 1,120 | 102,500 | 1,120 |
| 2005-08-15 | 1,119 | 1,135 | 1,111 | 1,130 | 132,400 | 1,130 |
| 2005-08-12 | 1,115 | 1,120 | 1,095 | 1,119 | 275,400 | 1,119 |
| 2005-08-11 | 1,080 | 1,118 | 1,065 | 1,115 | 397,300 | 1,115 |
| 2005-08-10 | 1,013 | 1,040 | 1,011 | 1,039 | 229,000 | 1,039 |
| 2005-08-09 | 987 | 1,008 | 987 | 1,000 | 107,900 | 1,000 |
| 2005-08-08 | 973 | 994 | 972 | 983 | 86,900 | 983 |
| 2005-08-05 | 988 | 999 | 982 | 983 | 60,100 | 983 |
| 2005-08-04 | 985 | 991 | 981 | 988 | 82,900 | 988 |
| 2005-08-03 | 971 | 999 | 971 | 982 | 205,700 | 982 |
| 2005-08-02 | 1,011 | 1,015 | 975 | 976 | 154,500 | 976 |
| 2005-08-01 | 1,020 | 1,021 | 1,010 | 1,010 | 123,100 | 1,010 |
| 2005-07-29 | 1,013 | 1,025 | 1,007 | 1,025 | 219,600 | 1,025 |
| 2005-07-28 | 1,089 | 1,089 | 1,003 | 1,010 | 218,800 | 1,010 |
| 2005-07-27 | 1,095 | 1,096 | 1,085 | 1,090 | 50,500 | 1,090 |
| 2005-07-26 | 1,094 | 1,102 | 1,094 | 1,096 | 63,900 | 1,096 |
| 2005-07-25 | 1,089 | 1,113 | 1,089 | 1,102 | 126,000 | 1,102 |
| 2005-07-22 | 1,087 | 1,089 | 1,081 | 1,089 | 116,500 | 1,089 |
| 2005-07-21 | 1,091 | 1,092 | 1,085 | 1,087 | 49,100 | 1,087 |
| 2005-07-20 | 1,090 | 1,094 | 1,085 | 1,091 | 98,800 | 1,091 |
| 2005-07-19 | 1,087 | 1,088 | 1,080 | 1,081 | 39,800 | 1,081 |
| 2005-07-15 | 1,085 | 1,090 | 1,083 | 1,087 | 61,800 | 1,087 |
| 2005-07-14 | 1,071 | 1,080 | 1,071 | 1,080 | 58,600 | 1,080 |
| 2005-07-13 | 1,071 | 1,071 | 1,066 | 1,070 | 45,400 | 1,070 |
| 2005-07-12 | 1,074 | 1,075 | 1,071 | 1,072 | 67,600 | 1,072 |
| 2005-07-11 | 1,069 | 1,075 | 1,068 | 1,074 | 56,200 | 1,074 |
| 2005-07-08 | 1,073 | 1,074 | 1,063 | 1,069 | 54,800 | 1,069 |
| 2005-07-07 | 1,064 | 1,075 | 1,059 | 1,075 | 120,500 | 1,075 |
| 2005-07-06 | 1,078 | 1,078 | 1,055 | 1,064 | 56,600 | 1,064 |
| 2005-07-05 | 1,080 | 1,080 | 1,063 | 1,072 | 157,900 | 1,072 |
| 2005-07-04 | 1,032 | 1,058 | 1,032 | 1,051 | 121,700 | 1,051 |
| 2005-07-01 | 1,021 | 1,030 | 1,021 | 1,027 | 52,800 | 1,027 |
| 2005-06-30 | 1,020 | 1,030 | 1,019 | 1,030 | 83,800 | 1,030 |
| 2005-06-29 | 1,031 | 1,033 | 1,014 | 1,019 | 91,600 | 1,019 |
| 2005-06-28 | 1,016 | 1,032 | 1,016 | 1,019 | 91,300 | 1,019 |
| 2005-06-27 | 1,015 | 1,022 | 1,004 | 1,022 | 122,700 | 1,022 |
| 2005-06-24 | 1,020 | 1,026 | 1,015 | 1,021 | 28,400 | 1,021 |
| 2005-06-23 | 1,035 | 1,035 | 1,019 | 1,023 | 20,400 | 1,023 |
| 2005-06-22 | 1,015 | 1,027 | 1,005 | 1,021 | 36,900 | 1,021 |
| 2005-06-21 | 1,010 | 1,021 | 1,010 | 1,018 | 87,300 | 1,018 |
| 2005-06-20 | 1,036 | 1,040 | 1,020 | 1,027 | 92,500 | 1,027 |
| 2005-06-17 | 1,041 | 1,046 | 1,026 | 1,036 | 45,600 | 1,036 |
| 2005-06-16 | 1,012 | 1,036 | 1,007 | 1,036 | 101,900 | 1,036 |
| 2005-06-15 | 1,011 | 1,025 | 1,011 | 1,016 | 51,500 | 1,016 |
| 2005-06-14 | 1,036 | 1,036 | 1,030 | 1,030 | 39,100 | 1,030 |
| 2005-06-13 | 1,035 | 1,048 | 1,032 | 1,038 | 50,200 | 1,038 |
| 2005-06-10 | 1,036 | 1,044 | 1,030 | 1,039 | 85,800 | 1,039 |
| 2005-06-09 | 1,046 | 1,046 | 1,006 | 1,006 | 106,900 | 1,006 |
| 2005-06-08 | 1,085 | 1,086 | 1,038 | 1,060 | 241,800 | 1,060 |
| 2005-06-07 | 1,048 | 1,075 | 1,044 | 1,072 | 307,800 | 1,072 |
| 2005-06-06 | 1,007 | 1,040 | 995 | 1,034 | 233,000 | 1,034 |
| 2005-06-03 | 1,019 | 1,024 | 1,005 | 1,020 | 294,400 | 1,020 |
| 2005-06-02 | 995 | 1,007 | 995 | 1,004 | 172,400 | 1,004 |
| 2005-06-01 | 984 | 993 | 983 | 992 | 68,500 | 992 |
| 2005-05-31 | 971 | 989 | 970 | 983 | 108,700 | 983 |
| 2005-05-30 | 950 | 966 | 949 | 962 | 51,400 | 962 |
| 2005-05-27 | 946 | 955 | 944 | 949 | 88,400 | 949 |
| 2005-05-26 | 958 | 958 | 940 | 949 | 132,800 | 949 |
| 2005-05-25 | 968 | 968 | 958 | 962 | 222,900 | 962 |
| 2005-05-24 | 946 | 960 | 944 | 959 | 163,900 | 959 |
| 2005-05-23 | 924 | 940 | 922 | 932 | 120,200 | 932 |
| 2005-05-20 | 915 | 924 | 915 | 919 | 166,700 | 919 |
| 2005-05-19 | 905 | 917 | 893 | 905 | 482,600 | 905 |
| 2005-05-18 | 872 | 890 | 872 | 879 | 274,300 | 879 |
| 2005-05-17 | 880 | 908 | 861 | 872 | 273,600 | 872 |
| 2005-05-16 | 933 | 942 | 840 | 850 | 523,700 | 850 |
| 2005-05-13 | 953 | 954 | 932 | 932 | 220,900 | 932 |
| 2005-05-12 | 967 | 967 | 954 | 956 | 87,300 | 956 |
| 2005-05-11 | 975 | 975 | 965 | 970 | 54,600 | 970 |
| 2005-05-10 | 979 | 985 | 970 | 979 | 90,900 | 979 |
| 2005-05-09 | 996 | 996 | 951 | 959 | 216,200 | 959 |
| 2005-05-06 | 1,000 | 1,006 | 972 | 990 | 210,500 | 990 |
| 2005-05-02 | 977 | 995 | 976 | 990 | 56,800 | 990 |
| 2005-04-28 | 971 | 972 | 964 | 971 | 62,000 | 971 |
| 2005-04-27 | 995 | 995 | 970 | 976 | 125,000 | 976 |
| 2005-04-26 | 1,009 | 1,009 | 993 | 995 | 178,000 | 995 |
| 2005-04-25 | 999 | 1,000 | 981 | 993 | 60,000 | 993 |
| 2005-04-22 | 988 | 998 | 978 | 997 | 155,000 | 997 |
| 2005-04-21 | 960 | 976 | 943 | 958 | 370,000 | 958 |
| 2005-04-20 | 992 | 992 | 958 | 973 | 241,000 | 973 |
| 2005-04-19 | 947 | 975 | 941 | 970 | 152,000 | 970 |
| 2005-04-18 | 932 | 942 | 925 | 940 | 214,000 | 940 |
| 2005-04-15 | 970 | 984 | 965 | 973 | 92,000 | 973 |
| 2005-04-14 | 989 | 989 | 972 | 986 | 188,000 | 986 |
| 2005-04-13 | 1,005 | 1,005 | 982 | 989 | 199,000 | 989 |
| 2005-04-12 | 1,009 | 1,010 | 992 | 995 | 156,000 | 995 |
| 2005-04-11 | 1,015 | 1,015 | 998 | 1,001 | 260,000 | 1,001 |
| 2005-04-08 | 1,041 | 1,044 | 1,006 | 1,012 | 490,000 | 1,012 |
| 2005-04-07 | 1,025 | 1,043 | 1,023 | 1,033 | 510,000 | 1,033 |
| 2005-04-06 | 1,024 | 1,025 | 1,005 | 1,010 | 501,000 | 1,010 |
| 2005-04-05 | 1,035 | 1,075 | 1,003 | 1,004 | 634,000 | 1,004 |
| 2005-04-04 | 1,082 | 1,099 | 1,031 | 1,033 | 341,000 | 1,033 |
| 2005-04-01 | 1,093 | 1,120 | 1,092 | 1,110 | 90,000 | 1,110 |
| 2005-03-31 | 1,060 | 1,129 | 1,060 | 1,128 | 326,000 | 1,128 |
| 2005-03-30 | 1,170 | 1,170 | 1,071 | 1,071 | 449,000 | 1,071 |
| 2005-03-29 | 1,209 | 1,225 | 1,171 | 1,178 | 169,000 | 1,178 |
| 2005-03-28 | 1,254 | 1,280 | 1,220 | 1,229 | 175,000 | 1,229 |
| 2005-03-25 | 1,276 | 1,335 | 1,276 | 1,290 | 702,000 | 1,290 |
| 2005-03-24 | 1,280 | 1,298 | 1,274 | 1,296 | 310,000 | 1,296 |
| 2005-03-23 | 1,269 | 1,280 | 1,252 | 1,272 | 424,000 | 1,272 |
| 2005-03-22 | 1,268 | 1,290 | 1,250 | 1,274 | 542,000 | 1,274 |
| 2005-03-18 | 1,248 | 1,283 | 1,248 | 1,265 | 246,000 | 1,265 |
| 2005-03-17 | 1,241 | 1,265 | 1,241 | 1,260 | 162,000 | 1,260 |
| 2005-03-16 | 1,270 | 1,284 | 1,269 | 1,278 | 325,000 | 1,278 |
| 2005-03-15 | 1,285 | 1,305 | 1,245 | 1,276 | 547,000 | 1,276 |
| 2005-03-14 | 1,248 | 1,263 | 1,233 | 1,263 | 352,000 | 1,263 |
| 2005-03-11 | 1,190 | 1,222 | 1,182 | 1,222 | 142,000 | 1,222 |
| 2005-03-10 | 1,178 | 1,200 | 1,174 | 1,190 | 293,000 | 1,190 |
| 2005-03-09 | 1,190 | 1,219 | 1,178 | 1,193 | 569,000 | 1,193 |
| 2005-03-08 | 1,280 | 1,280 | 1,190 | 1,200 | 646,000 | 1,200 |
| 2005-03-07 | 1,294 | 1,294 | 1,270 | 1,277 | 354,000 | 1,277 |
| 2005-03-04 | 1,211 | 1,261 | 1,211 | 1,260 | 438,000 | 1,260 |
| 2005-03-03 | 1,225 | 1,225 | 1,210 | 1,214 | 159,000 | 1,214 |
| 2005-03-02 | 1,181 | 1,224 | 1,181 | 1,220 | 389,000 | 1,220 |
| 2005-03-01 | 1,155 | 1,186 | 1,154 | 1,180 | 244,000 | 1,180 |
| 2005-02-28 | 1,165 | 1,169 | 1,145 | 1,154 | 121,000 | 1,154 |
| 2005-02-25 | 1,120 | 1,145 | 1,110 | 1,145 | 196,000 | 1,145 |
| 2005-02-24 | 1,070 | 1,120 | 1,070 | 1,081 | 212,000 | 1,081 |
| 2005-02-23 | 1,085 | 1,123 | 1,075 | 1,076 | 193,000 | 1,076 |
| 2005-02-22 | 1,090 | 1,130 | 1,088 | 1,105 | 123,000 | 1,105 |
| 2005-02-21 | 1,082 | 1,139 | 1,077 | 1,104 | 105,000 | 1,104 |
| 2005-02-18 | 1,060 | 1,090 | 1,043 | 1,063 | 108,000 | 1,063 |
| 2005-02-17 | 1,074 | 1,100 | 1,060 | 1,070 | 155,000 | 1,070 |
| 2005-02-16 | 1,091 | 1,105 | 1,061 | 1,094 | 173,000 | 1,094 |
| 2005-02-15 | 1,155 | 1,175 | 1,085 | 1,104 | 435,000 | 1,104 |
| 2005-02-14 | 1,129 | 1,189 | 1,129 | 1,175 | 444,000 | 1,175 |
| 2005-02-10 | 1,122 | 1,160 | 1,122 | 1,149 | 307,000 | 1,149 |
| 2005-02-09 | 1,056 | 1,162 | 1,056 | 1,122 | 398,000 | 1,122 |
| 2005-02-08 | 1,070 | 1,110 | 1,065 | 1,076 | 573,000 | 1,076 |
| 2005-02-07 | 1,020 | 1,100 | 1,016 | 1,090 | 688,000 | 1,090 |
| 2005-02-04 | 1,007 | 1,015 | 1,003 | 1,007 | 154,000 | 1,007 |
| 2005-02-03 | 1,009 | 1,020 | 1,000 | 1,005 | 368,000 | 1,005 |
| 2005-02-02 | 969 | 1,005 | 966 | 999 | 476,000 | 999 |
| 2005-02-01 | 956 | 970 | 956 | 961 | 337,000 | 961 |
| 2005-01-31 | 961 | 965 | 952 | 957 | 145,000 | 957 |
| 2005-01-28 | 933 | 953 | 932 | 951 | 197,000 | 951 |
| 2005-01-27 | 962 | 971 | 927 | 938 | 382,000 | 938 |
| 2005-01-26 | 982 | 997 | 967 | 971 | 256,000 | 971 |
| 2005-01-25 | 993 | 997 | 984 | 986 | 374,000 | 986 |
| 2005-01-24 | 975 | 999 | 970 | 993 | 70,000 | 993 |
| 2005-01-21 | 997 | 1,004 | 995 | 995 | 69,000 | 995 |
| 2005-01-20 | 999 | 1,010 | 998 | 1,008 | 124,000 | 1,008 |
| 2005-01-19 | 1,015 | 1,015 | 1,006 | 1,008 | 102,000 | 1,008 |
| 2005-01-18 | 995 | 1,012 | 995 | 1,001 | 271,000 | 1,001 |
| 2005-01-17 | 982 | 1,001 | 982 | 995 | 218,000 | 995 |
| 2005-01-14 | 980 | 994 | 979 | 981 | 259,000 | 981 |
| 2005-01-13 | 990 | 997 | 990 | 990 | 138,000 | 990 |
| 2005-01-12 | 996 | 1,000 | 987 | 991 | 241,000 | 991 |
| 2005-01-11 | 985 | 1,002 | 983 | 998 | 204,000 | 998 |
| 2005-01-07 | 979 | 991 | 977 | 984 | 269,000 | 984 |
| 2005-01-06 | 975 | 989 | 975 | 982 | 339,000 | 982 |
| 2005-01-05 | 969 | 991 | 960 | 990 | 263,000 | 990 |
| 2005-01-04 | 954 | 970 | 953 | 969 | 184,000 | 969 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
