8848 (株)レオパレス21 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 | 4,230 | 4,300 | 4,130 | 4,280 | 523,200 | 4,280 |
| 2005-12-29 | 4,350 | 4,410 | 4,320 | 4,320 | 497,200 | 4,320 |
| 2005-12-28 | 4,440 | 4,440 | 4,270 | 4,340 | 342,100 | 4,340 |
| 2005-12-27 | 4,430 | 4,470 | 4,360 | 4,440 | 375,500 | 4,440 |
| 2005-12-26 | 4,310 | 4,480 | 4,300 | 4,440 | 607,700 | 4,440 |
| 2005-12-22 | 4,370 | 4,380 | 4,150 | 4,210 | 926,800 | 4,210 |
| 2005-12-21 | 4,100 | 4,460 | 4,100 | 4,360 | 1,762,400 | 4,360 |
| 2005-12-20 | 3,910 | 4,050 | 3,910 | 3,970 | 1,000,200 | 3,970 |
| 2005-12-19 | 4,040 | 4,050 | 3,940 | 3,960 | 826,000 | 3,960 |
| 2005-12-16 | 4,110 | 4,160 | 3,990 | 4,040 | 753,800 | 4,040 |
| 2005-12-15 | 4,120 | 4,200 | 4,110 | 4,140 | 535,300 | 4,140 |
| 2005-12-14 | 4,180 | 4,190 | 4,090 | 4,140 | 495,400 | 4,140 |
| 2005-12-13 | 4,130 | 4,250 | 4,100 | 4,160 | 895,400 | 4,160 |
| 2005-12-12 | 4,090 | 4,130 | 4,060 | 4,080 | 579,000 | 4,080 |
| 2005-12-09 | 3,950 | 4,060 | 3,950 | 4,040 | 1,077,200 | 4,040 |
| 2005-12-08 | 4,100 | 4,140 | 3,950 | 4,010 | 940,700 | 4,010 |
| 2005-12-07 | 4,000 | 4,080 | 3,980 | 4,070 | 815,900 | 4,070 |
| 2005-12-06 | 3,940 | 4,020 | 3,940 | 3,950 | 584,200 | 3,950 |
| 2005-12-05 | 4,060 | 4,070 | 3,960 | 3,990 | 812,700 | 3,990 |
| 2005-12-02 | 3,940 | 4,040 | 3,900 | 4,020 | 845,600 | 4,020 |
| 2005-12-01 | 3,870 | 3,930 | 3,830 | 3,930 | 553,000 | 3,930 |
| 2005-11-30 | 3,870 | 3,920 | 3,840 | 3,840 | 704,400 | 3,840 |
| 2005-11-29 | 3,750 | 3,820 | 3,710 | 3,820 | 905,800 | 3,820 |
| 2005-11-28 | 3,700 | 3,760 | 3,630 | 3,710 | 708,400 | 3,710 |
| 2005-11-25 | 3,580 | 3,740 | 3,530 | 3,670 | 1,151,000 | 3,670 |
| 2005-11-24 | 3,540 | 3,650 | 3,490 | 3,510 | 1,264,100 | 3,510 |
| 2005-11-22 | 3,500 | 3,570 | 3,420 | 3,490 | 1,885,900 | 3,490 |
| 2005-11-21 | 3,700 | 4,060 | 3,550 | 3,690 | 2,431,700 | 3,690 |
| 2005-11-18 | 3,400 | 3,750 | 3,380 | 3,650 | 2,719,200 | 3,650 |
| 2005-11-17 | 3,210 | 3,360 | 3,200 | 3,250 | 902,600 | 3,250 |
| 2005-11-16 | 3,220 | 3,240 | 3,110 | 3,240 | 910,500 | 3,240 |
| 2005-11-15 | 3,270 | 3,270 | 3,210 | 3,270 | 466,000 | 3,270 |
| 2005-11-14 | 3,200 | 3,260 | 3,190 | 3,210 | 511,100 | 3,210 |
| 2005-11-11 | 3,160 | 3,200 | 3,130 | 3,160 | 497,200 | 3,160 |
| 2005-11-10 | 3,270 | 3,270 | 3,150 | 3,200 | 997,000 | 3,200 |
| 2005-11-09 | 3,210 | 3,240 | 3,080 | 3,220 | 959,600 | 3,220 |
| 2005-11-08 | 3,220 | 3,290 | 3,210 | 3,210 | 1,029,600 | 3,210 |
| 2005-11-07 | 3,110 | 3,160 | 3,100 | 3,160 | 1,376,900 | 3,160 |
| 2005-11-04 | 3,210 | 3,210 | 3,070 | 3,080 | 950,700 | 3,080 |
| 2005-11-02 | 3,140 | 3,160 | 3,060 | 3,060 | 638,400 | 3,060 |
| 2005-11-01 | 3,050 | 3,250 | 3,020 | 3,250 | 926,300 | 3,250 |
| 2005-10-31 | 2,970 | 3,020 | 2,965 | 3,000 | 746,400 | 3,000 |
| 2005-10-28 | 2,960 | 2,990 | 2,950 | 2,965 | 496,600 | 2,965 |
| 2005-10-27 | 3,000 | 3,040 | 2,970 | 3,000 | 530,600 | 3,000 |
| 2005-10-26 | 2,970 | 3,010 | 2,950 | 2,990 | 574,700 | 2,990 |
| 2005-10-25 | 2,905 | 2,995 | 2,885 | 2,960 | 791,700 | 2,960 |
| 2005-10-24 | 2,820 | 2,905 | 2,820 | 2,875 | 365,100 | 2,875 |
| 2005-10-21 | 2,845 | 2,880 | 2,810 | 2,860 | 543,400 | 2,860 |
| 2005-10-20 | 2,900 | 2,925 | 2,820 | 2,885 | 790,200 | 2,885 |
| 2005-10-19 | 2,895 | 2,900 | 2,820 | 2,845 | 861,900 | 2,845 |
| 2005-10-18 | 2,915 | 2,935 | 2,880 | 2,915 | 932,500 | 2,915 |
| 2005-10-17 | 2,890 | 2,940 | 2,820 | 2,830 | 744,100 | 2,830 |
| 2005-10-14 | 2,800 | 2,860 | 2,750 | 2,845 | 648,900 | 2,845 |
| 2005-10-13 | 2,815 | 2,870 | 2,785 | 2,860 | 1,743,100 | 2,860 |
| 2005-10-12 | 2,725 | 2,830 | 2,720 | 2,750 | 1,334,900 | 2,750 |
| 2005-10-11 | 2,685 | 2,730 | 2,610 | 2,725 | 973,600 | 2,725 |
| 2005-10-07 | 2,580 | 2,740 | 2,570 | 2,725 | 1,248,300 | 2,725 |
| 2005-10-06 | 2,550 | 2,550 | 2,465 | 2,500 | 779,700 | 2,500 |
| 2005-10-05 | 2,620 | 2,660 | 2,500 | 2,565 | 1,090,000 | 2,565 |
| 2005-10-04 | 2,750 | 2,755 | 2,680 | 2,700 | 893,300 | 2,700 |
| 2005-10-03 | 2,730 | 2,775 | 2,650 | 2,750 | 810,600 | 2,750 |
| 2005-09-30 | 2,615 | 2,755 | 2,585 | 2,740 | 2,016,000 | 2,740 |
| 2005-09-29 | 2,545 | 2,545 | 2,500 | 2,535 | 498,300 | 2,535 |
| 2005-09-28 | 2,445 | 2,555 | 2,430 | 2,545 | 841,700 | 2,545 |
| 2005-09-27 | 2,490 | 2,490 | 2,435 | 2,440 | 394,800 | 2,440 |
| 2005-09-26 | 2,400 | 2,490 | 2,395 | 2,490 | 769,100 | 2,490 |
| 2005-09-22 | 2,360 | 2,455 | 2,360 | 2,365 | 780,700 | 2,365 |
| 2005-09-21 | 2,495 | 2,515 | 2,435 | 2,480 | 755,500 | 2,480 |
| 2005-09-20 | 2,415 | 2,500 | 2,410 | 2,500 | 990,800 | 2,500 |
| 2005-09-16 | 2,420 | 2,440 | 2,380 | 2,380 | 422,100 | 2,380 |
| 2005-09-15 | 2,420 | 2,485 | 2,405 | 2,445 | 1,745,300 | 2,445 |
| 2005-09-14 | 2,270 | 2,400 | 2,260 | 2,340 | 1,003,400 | 2,340 |
| 2005-09-13 | 2,360 | 2,360 | 2,285 | 2,310 | 637,800 | 2,310 |
| 2005-09-12 | 2,320 | 2,415 | 2,320 | 2,360 | 1,196,300 | 2,360 |
| 2005-09-09 | 2,250 | 2,320 | 2,235 | 2,310 | 2,043,000 | 2,310 |
| 2005-09-08 | 2,200 | 2,200 | 2,120 | 2,155 | 613,800 | 2,155 |
| 2005-09-07 | 2,215 | 2,230 | 2,190 | 2,230 | 601,600 | 2,230 |
| 2005-09-06 | 2,200 | 2,225 | 2,165 | 2,200 | 938,200 | 2,200 |
| 2005-09-05 | 2,105 | 2,200 | 2,095 | 2,190 | 727,500 | 2,190 |
| 2005-09-02 | 2,095 | 2,120 | 2,075 | 2,085 | 440,000 | 2,085 |
| 2005-09-01 | 2,095 | 2,120 | 2,085 | 2,120 | 370,400 | 2,120 |
| 2005-08-31 | 2,100 | 2,100 | 2,065 | 2,065 | 255,300 | 2,065 |
| 2005-08-30 | 2,045 | 2,100 | 2,045 | 2,095 | 391,200 | 2,095 |
| 2005-08-29 | 2,060 | 2,080 | 2,025 | 2,045 | 536,600 | 2,045 |
| 2005-08-26 | 2,030 | 2,060 | 1,996 | 2,020 | 444,200 | 2,020 |
| 2005-08-25 | 2,095 | 2,095 | 2,040 | 2,055 | 402,100 | 2,055 |
| 2005-08-24 | 2,020 | 2,110 | 2,020 | 2,105 | 704,200 | 2,105 |
| 2005-08-23 | 2,115 | 2,120 | 2,085 | 2,100 | 966,100 | 2,100 |
| 2005-08-22 | 2,045 | 2,145 | 2,045 | 2,105 | 2,164,800 | 2,105 |
| 2005-08-19 | 1,971 | 2,045 | 1,964 | 2,035 | 1,801,300 | 2,035 |
| 2005-08-18 | 1,968 | 1,975 | 1,956 | 1,970 | 442,400 | 1,970 |
| 2005-08-17 | 1,929 | 1,968 | 1,904 | 1,951 | 868,100 | 1,951 |
| 2005-08-16 | 1,925 | 1,935 | 1,917 | 1,933 | 505,000 | 1,933 |
| 2005-08-15 | 1,895 | 1,917 | 1,880 | 1,917 | 208,000 | 1,917 |
| 2005-08-12 | 1,938 | 1,940 | 1,885 | 1,902 | 687,500 | 1,902 |
| 2005-08-11 | 1,865 | 1,938 | 1,854 | 1,908 | 883,300 | 1,908 |
| 2005-08-10 | 1,848 | 1,875 | 1,830 | 1,864 | 725,700 | 1,864 |
| 2005-08-09 | 1,811 | 1,848 | 1,792 | 1,824 | 1,070,800 | 1,824 |
| 2005-08-08 | 1,745 | 1,800 | 1,724 | 1,776 | 760,100 | 1,776 |
| 2005-08-05 | 1,759 | 1,801 | 1,724 | 1,747 | 917,900 | 1,747 |
| 2005-08-04 | 1,841 | 1,841 | 1,802 | 1,819 | 774,600 | 1,819 |
| 2005-08-03 | 1,768 | 1,836 | 1,747 | 1,831 | 1,323,100 | 1,831 |
| 2005-08-02 | 1,717 | 1,747 | 1,706 | 1,745 | 2,599,200 | 1,745 |
| 2005-08-01 | 1,829 | 1,829 | 1,773 | 1,777 | 1,090,900 | 1,777 |
| 2005-07-29 | 1,842 | 1,850 | 1,805 | 1,833 | 1,203,600 | 1,833 |
| 2005-07-28 | 1,849 | 1,877 | 1,839 | 1,877 | 554,100 | 1,877 |
| 2005-07-27 | 1,838 | 1,855 | 1,832 | 1,844 | 410,200 | 1,844 |
| 2005-07-26 | 1,842 | 1,842 | 1,820 | 1,838 | 454,700 | 1,838 |
| 2005-07-25 | 1,833 | 1,846 | 1,831 | 1,834 | 354,500 | 1,834 |
| 2005-07-22 | 1,832 | 1,853 | 1,828 | 1,852 | 446,600 | 1,852 |
| 2005-07-21 | 1,845 | 1,852 | 1,825 | 1,836 | 490,400 | 1,836 |
| 2005-07-20 | 1,865 | 1,865 | 1,821 | 1,831 | 500,100 | 1,831 |
| 2005-07-19 | 1,830 | 1,846 | 1,809 | 1,809 | 698,500 | 1,809 |
| 2005-07-15 | 1,865 | 1,875 | 1,846 | 1,847 | 504,200 | 1,847 |
| 2005-07-14 | 1,853 | 1,884 | 1,845 | 1,862 | 525,600 | 1,862 |
| 2005-07-13 | 1,842 | 1,857 | 1,820 | 1,837 | 836,200 | 1,837 |
| 2005-07-12 | 1,861 | 1,875 | 1,837 | 1,853 | 783,800 | 1,853 |
| 2005-07-11 | 1,867 | 1,905 | 1,867 | 1,871 | 731,800 | 1,871 |
| 2005-07-08 | 1,896 | 1,907 | 1,881 | 1,887 | 426,600 | 1,887 |
| 2005-07-07 | 1,920 | 1,920 | 1,889 | 1,906 | 506,900 | 1,906 |
| 2005-07-06 | 1,900 | 1,913 | 1,888 | 1,908 | 1,023,000 | 1,908 |
| 2005-07-05 | 1,902 | 1,905 | 1,873 | 1,888 | 416,300 | 1,888 |
| 2005-07-04 | 1,893 | 1,925 | 1,871 | 1,896 | 638,900 | 1,896 |
| 2005-07-01 | 1,843 | 1,893 | 1,837 | 1,893 | 811,100 | 1,893 |
| 2005-06-30 | 1,851 | 1,875 | 1,836 | 1,843 | 1,317,600 | 1,843 |
| 2005-06-29 | 1,865 | 1,885 | 1,838 | 1,881 | 1,361,200 | 1,881 |
| 2005-06-28 | 1,876 | 1,896 | 1,872 | 1,882 | 1,296,300 | 1,882 |
| 2005-06-27 | 1,881 | 1,889 | 1,831 | 1,862 | 1,973,900 | 1,862 |
| 2005-06-24 | 1,952 | 1,978 | 1,920 | 1,971 | 1,106,200 | 1,971 |
| 2005-06-23 | 1,950 | 2,040 | 1,926 | 1,966 | 2,617,800 | 1,966 |
| 2005-06-22 | 1,845 | 1,937 | 1,845 | 1,921 | 1,905,800 | 1,921 |
| 2005-06-21 | 1,859 | 1,860 | 1,854 | 1,854 | 539,300 | 1,854 |
| 2005-06-20 | 1,826 | 1,859 | 1,825 | 1,858 | 699,100 | 1,858 |
| 2005-06-17 | 1,800 | 1,862 | 1,800 | 1,848 | 1,097,200 | 1,848 |
| 2005-06-16 | 1,770 | 1,816 | 1,766 | 1,799 | 1,075,200 | 1,799 |
| 2005-06-15 | 1,825 | 1,825 | 1,777 | 1,798 | 1,059,100 | 1,798 |
| 2005-06-14 | 1,828 | 1,842 | 1,827 | 1,837 | 630,500 | 1,837 |
| 2005-06-13 | 1,811 | 1,842 | 1,810 | 1,825 | 890,100 | 1,825 |
| 2005-06-10 | 1,820 | 1,820 | 1,804 | 1,808 | 785,600 | 1,808 |
| 2005-06-09 | 1,808 | 1,808 | 1,774 | 1,799 | 912,400 | 1,799 |
| 2005-06-08 | 1,778 | 1,817 | 1,774 | 1,811 | 2,036,600 | 1,811 |
| 2005-06-07 | 1,760 | 1,776 | 1,754 | 1,769 | 942,400 | 1,769 |
| 2005-06-06 | 1,735 | 1,758 | 1,735 | 1,758 | 1,362,200 | 1,758 |
| 2005-06-03 | 1,720 | 1,733 | 1,706 | 1,732 | 1,163,800 | 1,732 |
| 2005-06-02 | 1,680 | 1,711 | 1,675 | 1,705 | 1,070,400 | 1,705 |
| 2005-06-01 | 1,669 | 1,679 | 1,659 | 1,672 | 720,500 | 1,672 |
| 2005-05-31 | 1,622 | 1,659 | 1,605 | 1,659 | 936,800 | 1,659 |
| 2005-05-30 | 1,618 | 1,624 | 1,600 | 1,617 | 858,900 | 1,617 |
| 2005-05-27 | 1,600 | 1,619 | 1,600 | 1,619 | 938,800 | 1,619 |
| 2005-05-26 | 1,575 | 1,596 | 1,566 | 1,587 | 1,465,500 | 1,587 |
| 2005-05-25 | 1,671 | 1,680 | 1,550 | 1,553 | 2,711,900 | 1,553 |
| 2005-05-24 | 1,708 | 1,710 | 1,650 | 1,680 | 801,100 | 1,680 |
| 2005-05-23 | 1,685 | 1,698 | 1,669 | 1,698 | 1,097,400 | 1,698 |
| 2005-05-20 | 1,665 | 1,681 | 1,651 | 1,666 | 881,900 | 1,666 |
| 2005-05-19 | 1,611 | 1,646 | 1,611 | 1,643 | 939,700 | 1,643 |
| 2005-05-18 | 1,614 | 1,619 | 1,601 | 1,601 | 2,062,000 | 1,601 |
| 2005-05-17 | 1,708 | 1,724 | 1,626 | 1,644 | 855,100 | 1,644 |
| 2005-05-16 | 1,720 | 1,738 | 1,713 | 1,719 | 739,000 | 1,719 |
| 2005-05-13 | 1,739 | 1,757 | 1,736 | 1,747 | 1,364,700 | 1,747 |
| 2005-05-12 | 1,710 | 1,731 | 1,697 | 1,721 | 1,281,500 | 1,721 |
| 2005-05-11 | 1,665 | 1,696 | 1,661 | 1,695 | 939,000 | 1,695 |
| 2005-05-10 | 1,661 | 1,685 | 1,650 | 1,666 | 1,043,700 | 1,666 |
| 2005-05-09 | 1,659 | 1,663 | 1,628 | 1,660 | 1,518,800 | 1,660 |
| 2005-05-06 | 1,623 | 1,661 | 1,615 | 1,656 | 713,200 | 1,656 |
| 2005-05-02 | 1,601 | 1,605 | 1,594 | 1,599 | 409,200 | 1,599 |
| 2005-04-28 | 1,595 | 1,608 | 1,577 | 1,608 | 768,400 | 1,608 |
| 2005-04-27 | 1,602 | 1,608 | 1,591 | 1,605 | 774,000 | 1,605 |
| 2005-04-26 | 1,621 | 1,635 | 1,606 | 1,608 | 806,200 | 1,608 |
| 2005-04-25 | 1,620 | 1,645 | 1,617 | 1,636 | 640,700 | 1,636 |
| 2005-04-22 | 1,649 | 1,649 | 1,616 | 1,618 | 926,600 | 1,618 |
| 2005-04-21 | 1,602 | 1,622 | 1,591 | 1,619 | 722,900 | 1,619 |
| 2005-04-20 | 1,659 | 1,670 | 1,621 | 1,640 | 675,500 | 1,640 |
| 2005-04-19 | 1,630 | 1,655 | 1,622 | 1,650 | 933,800 | 1,650 |
| 2005-04-18 | 1,680 | 1,689 | 1,620 | 1,622 | 1,141,600 | 1,622 |
| 2005-04-15 | 1,715 | 1,720 | 1,702 | 1,704 | 489,000 | 1,704 |
| 2005-04-14 | 1,700 | 1,732 | 1,700 | 1,725 | 551,500 | 1,725 |
| 2005-04-13 | 1,737 | 1,748 | 1,705 | 1,713 | 986,800 | 1,713 |
| 2005-04-12 | 1,754 | 1,756 | 1,718 | 1,729 | 1,150,800 | 1,729 |
| 2005-04-11 | 1,790 | 1,790 | 1,756 | 1,761 | 753,600 | 1,761 |
| 2005-04-08 | 1,805 | 1,815 | 1,797 | 1,807 | 552,800 | 1,807 |
| 2005-04-07 | 1,820 | 1,827 | 1,797 | 1,803 | 1,286,200 | 1,803 |
| 2005-04-06 | 1,790 | 1,811 | 1,777 | 1,811 | 1,213,100 | 1,811 |
| 2005-04-05 | 1,772 | 1,790 | 1,752 | 1,759 | 731,500 | 1,759 |
| 2005-04-04 | 1,745 | 1,749 | 1,735 | 1,742 | 618,400 | 1,742 |
| 2005-04-01 | 1,749 | 1,750 | 1,729 | 1,734 | 1,451,400 | 1,734 |
| 2005-03-31 | 1,779 | 1,787 | 1,741 | 1,768 | 881,600 | 1,768 |
| 2005-03-30 | 1,815 | 1,825 | 1,773 | 1,778 | 654,600 | 1,778 |
| 2005-03-29 | 1,830 | 1,838 | 1,801 | 1,805 | 424,400 | 1,805 |
| 2005-03-28 | 1,818 | 1,840 | 1,806 | 1,834 | 502,700 | 1,834 |
| 2005-03-25 | 1,850 | 1,850 | 1,814 | 1,823 | 360,800 | 1,823 |
| 2005-03-24 | 1,812 | 1,844 | 1,802 | 1,830 | 897,100 | 1,830 |
| 2005-03-23 | 1,860 | 1,860 | 1,793 | 1,816 | 1,193,000 | 1,816 |
| 2005-03-22 | 1,840 | 1,885 | 1,825 | 1,874 | 2,488,600 | 1,874 |
| 2005-03-18 | 1,770 | 1,798 | 1,763 | 1,798 | 544,200 | 1,798 |
| 2005-03-17 | 1,750 | 1,766 | 1,750 | 1,756 | 512,300 | 1,756 |
| 2005-03-16 | 1,769 | 1,774 | 1,752 | 1,771 | 462,800 | 1,771 |
| 2005-03-15 | 1,780 | 1,785 | 1,744 | 1,747 | 731,600 | 1,747 |
| 2005-03-14 | 1,770 | 1,773 | 1,742 | 1,764 | 746,800 | 1,764 |
| 2005-03-11 | 1,723 | 1,775 | 1,722 | 1,775 | 1,143,500 | 1,775 |
| 2005-03-10 | 1,753 | 1,768 | 1,735 | 1,738 | 827,200 | 1,738 |
| 2005-03-09 | 1,793 | 1,794 | 1,772 | 1,772 | 568,400 | 1,772 |
| 2005-03-08 | 1,795 | 1,799 | 1,784 | 1,794 | 636,500 | 1,794 |
| 2005-03-07 | 1,780 | 1,795 | 1,776 | 1,786 | 534,400 | 1,786 |
| 2005-03-04 | 1,750 | 1,778 | 1,750 | 1,768 | 382,700 | 1,768 |
| 2005-03-03 | 1,762 | 1,780 | 1,745 | 1,750 | 879,400 | 1,750 |
| 2005-03-02 | 1,780 | 1,780 | 1,760 | 1,762 | 777,800 | 1,762 |
| 2005-03-01 | 1,740 | 1,776 | 1,733 | 1,770 | 1,004,100 | 1,770 |
| 2005-02-28 | 1,795 | 1,796 | 1,730 | 1,741 | 1,010,900 | 1,741 |
| 2005-02-25 | 1,707 | 1,746 | 1,690 | 1,744 | 1,318,600 | 1,744 |
| 2005-02-24 | 1,702 | 1,705 | 1,671 | 1,677 | 1,131,200 | 1,677 |
| 2005-02-23 | 1,700 | 1,728 | 1,697 | 1,710 | 623,900 | 1,710 |
| 2005-02-22 | 1,733 | 1,735 | 1,699 | 1,718 | 943,200 | 1,718 |
| 2005-02-21 | 1,775 | 1,775 | 1,725 | 1,729 | 761,800 | 1,729 |
| 2005-02-18 | 1,721 | 1,771 | 1,721 | 1,761 | 739,500 | 1,761 |
| 2005-02-17 | 1,760 | 1,762 | 1,720 | 1,720 | 1,077,600 | 1,720 |
| 2005-02-16 | 1,793 | 1,800 | 1,754 | 1,766 | 1,007,300 | 1,766 |
| 2005-02-15 | 1,843 | 1,853 | 1,804 | 1,812 | 526,600 | 1,812 |
| 2005-02-14 | 1,835 | 1,860 | 1,835 | 1,853 | 861,900 | 1,853 |
| 2005-02-10 | 1,820 | 1,848 | 1,802 | 1,848 | 643,700 | 1,848 |
| 2005-02-09 | 1,801 | 1,809 | 1,790 | 1,795 | 1,078,500 | 1,795 |
| 2005-02-08 | 1,840 | 1,840 | 1,805 | 1,805 | 814,400 | 1,805 |
| 2005-02-07 | 1,844 | 1,856 | 1,825 | 1,825 | 738,800 | 1,825 |
| 2005-02-04 | 1,830 | 1,844 | 1,812 | 1,840 | 1,410,500 | 1,840 |
| 2005-02-03 | 1,837 | 1,849 | 1,802 | 1,809 | 1,092,800 | 1,809 |
| 2005-02-02 | 1,856 | 1,879 | 1,835 | 1,858 | 921,400 | 1,858 |
| 2005-02-01 | 1,910 | 1,910 | 1,859 | 1,866 | 780,300 | 1,866 |
| 2005-01-31 | 1,859 | 1,921 | 1,852 | 1,890 | 2,419,900 | 1,890 |
| 2005-01-28 | 1,855 | 1,859 | 1,795 | 1,828 | 907,000 | 1,828 |
| 2005-01-27 | 1,800 | 1,850 | 1,780 | 1,845 | 2,088,700 | 1,845 |
| 2005-01-26 | 1,767 | 1,789 | 1,744 | 1,772 | 962,400 | 1,772 |
| 2005-01-25 | 1,780 | 1,780 | 1,736 | 1,737 | 1,074,200 | 1,737 |
| 2005-01-24 | 1,765 | 1,770 | 1,751 | 1,761 | 683,700 | 1,761 |
| 2005-01-21 | 1,742 | 1,784 | 1,740 | 1,759 | 941,200 | 1,759 |
| 2005-01-20 | 1,785 | 1,800 | 1,764 | 1,765 | 1,012,800 | 1,765 |
| 2005-01-19 | 1,805 | 1,821 | 1,803 | 1,811 | 1,255,300 | 1,811 |
| 2005-01-18 | 1,790 | 1,801 | 1,784 | 1,791 | 1,288,700 | 1,791 |
| 2005-01-17 | 1,760 | 1,774 | 1,740 | 1,759 | 2,039,000 | 1,759 |
| 2005-01-14 | 1,774 | 1,818 | 1,754 | 1,766 | 2,070,200 | 1,766 |
| 2005-01-13 | 1,805 | 1,823 | 1,788 | 1,821 | 880,000 | 1,821 |
| 2005-01-12 | 1,890 | 1,890 | 1,810 | 1,812 | 1,379,000 | 1,812 |
| 2005-01-11 | 1,870 | 1,894 | 1,850 | 1,887 | 561,700 | 1,887 |
| 2005-01-07 | 1,847 | 1,870 | 1,821 | 1,870 | 784,900 | 1,870 |
| 2005-01-06 | 1,870 | 1,889 | 1,832 | 1,847 | 1,059,700 | 1,847 |
| 2005-01-05 | 1,870 | 1,900 | 1,855 | 1,889 | 1,554,300 | 1,889 |
| 2005-01-04 | 1,788 | 1,824 | 1,783 | 1,824 | 340,400 | 1,824 |
分割・併合履歴 ： [1990-09-25]1株→1.3株 [1989-03-28]1株→1.3株
