8869 明和地所(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 | 1,835 | 1,837 | 1,797 | 1,830 | 24,400 | 1,830 |
| 2005-12-29 | 1,831 | 1,847 | 1,831 | 1,835 | 53,400 | 1,835 |
| 2005-12-28 | 1,775 | 1,829 | 1,761 | 1,823 | 45,100 | 1,823 |
| 2005-12-27 | 1,771 | 1,815 | 1,762 | 1,793 | 51,500 | 1,793 |
| 2005-12-26 | 1,781 | 1,798 | 1,764 | 1,770 | 38,400 | 1,770 |
| 2005-12-22 | 1,815 | 1,845 | 1,736 | 1,779 | 99,100 | 1,779 |
| 2005-12-21 | 1,767 | 1,792 | 1,740 | 1,785 | 89,000 | 1,785 |
| 2005-12-20 | 1,702 | 1,775 | 1,679 | 1,748 | 75,700 | 1,748 |
| 2005-12-19 | 1,701 | 1,710 | 1,677 | 1,694 | 33,800 | 1,694 |
| 2005-12-16 | 1,699 | 1,700 | 1,677 | 1,700 | 36,900 | 1,700 |
| 2005-12-15 | 1,715 | 1,715 | 1,620 | 1,702 | 40,500 | 1,702 |
| 2005-12-14 | 1,730 | 1,730 | 1,709 | 1,715 | 42,700 | 1,715 |
| 2005-12-13 | 1,733 | 1,733 | 1,709 | 1,728 | 32,400 | 1,728 |
| 2005-12-12 | 1,743 | 1,744 | 1,708 | 1,735 | 27,400 | 1,735 |
| 2005-12-09 | 1,680 | 1,715 | 1,679 | 1,713 | 62,900 | 1,713 |
| 2005-12-08 | 1,716 | 1,723 | 1,659 | 1,680 | 83,600 | 1,680 |
| 2005-12-07 | 1,731 | 1,756 | 1,700 | 1,746 | 64,200 | 1,746 |
| 2005-12-06 | 1,751 | 1,757 | 1,729 | 1,742 | 63,600 | 1,742 |
| 2005-12-05 | 1,745 | 1,768 | 1,730 | 1,767 | 44,100 | 1,767 |
| 2005-12-02 | 1,700 | 1,748 | 1,684 | 1,744 | 50,200 | 1,744 |
| 2005-12-01 | 1,676 | 1,696 | 1,641 | 1,696 | 83,200 | 1,696 |
| 2005-11-30 | 1,710 | 1,710 | 1,670 | 1,670 | 45,600 | 1,670 |
| 2005-11-29 | 1,646 | 1,717 | 1,644 | 1,710 | 68,000 | 1,710 |
| 2005-11-28 | 1,678 | 1,678 | 1,631 | 1,647 | 33,100 | 1,647 |
| 2005-11-25 | 1,601 | 1,679 | 1,580 | 1,677 | 98,900 | 1,677 |
| 2005-11-24 | 1,663 | 1,690 | 1,614 | 1,640 | 69,700 | 1,640 |
| 2005-11-22 | 1,661 | 1,694 | 1,661 | 1,678 | 43,900 | 1,678 |
| 2005-11-21 | 1,765 | 1,786 | 1,650 | 1,669 | 77,700 | 1,669 |
| 2005-11-18 | 1,751 | 1,780 | 1,736 | 1,756 | 48,000 | 1,756 |
| 2005-11-17 | 1,718 | 1,749 | 1,718 | 1,747 | 38,700 | 1,747 |
| 2005-11-16 | 1,701 | 1,720 | 1,651 | 1,718 | 56,400 | 1,718 |
| 2005-11-15 | 1,709 | 1,749 | 1,709 | 1,729 | 62,600 | 1,729 |
| 2005-11-14 | 1,805 | 1,805 | 1,700 | 1,708 | 132,200 | 1,708 |
| 2005-11-11 | 1,756 | 1,808 | 1,756 | 1,802 | 98,300 | 1,802 |
| 2005-11-10 | 1,737 | 1,788 | 1,730 | 1,785 | 79,300 | 1,785 |
| 2005-11-09 | 1,845 | 1,845 | 1,752 | 1,755 | 73,800 | 1,755 |
| 2005-11-08 | 1,830 | 1,841 | 1,796 | 1,836 | 76,800 | 1,836 |
| 2005-11-07 | 1,763 | 1,802 | 1,740 | 1,798 | 77,100 | 1,798 |
| 2005-11-04 | 1,862 | 1,863 | 1,725 | 1,765 | 272,200 | 1,765 |
| 2005-11-02 | 1,687 | 1,873 | 1,687 | 1,861 | 155,500 | 1,861 |
| 2005-11-01 | 1,698 | 1,711 | 1,681 | 1,686 | 43,000 | 1,686 |
| 2005-10-31 | 1,630 | 1,715 | 1,630 | 1,690 | 108,300 | 1,690 |
| 2005-10-28 | 1,614 | 1,614 | 1,580 | 1,610 | 245,000 | 1,610 |
| 2005-10-27 | 1,510 | 1,628 | 1,505 | 1,620 | 262,500 | 1,620 |
| 2005-10-26 | 1,510 | 1,518 | 1,495 | 1,507 | 72,000 | 1,507 |
| 2005-10-25 | 1,470 | 1,505 | 1,456 | 1,500 | 105,700 | 1,500 |
| 2005-10-24 | 1,453 | 1,478 | 1,448 | 1,458 | 52,600 | 1,458 |
| 2005-10-21 | 1,460 | 1,478 | 1,442 | 1,470 | 41,800 | 1,470 |
| 2005-10-20 | 1,479 | 1,479 | 1,454 | 1,469 | 33,200 | 1,469 |
| 2005-10-19 | 1,443 | 1,479 | 1,440 | 1,479 | 69,300 | 1,479 |
| 2005-10-18 | 1,443 | 1,459 | 1,440 | 1,445 | 46,800 | 1,445 |
| 2005-10-17 | 1,458 | 1,458 | 1,440 | 1,442 | 37,100 | 1,442 |
| 2005-10-14 | 1,445 | 1,448 | 1,433 | 1,448 | 80,700 | 1,448 |
| 2005-10-13 | 1,440 | 1,445 | 1,414 | 1,445 | 57,100 | 1,445 |
| 2005-10-12 | 1,439 | 1,470 | 1,428 | 1,440 | 60,400 | 1,440 |
| 2005-10-11 | 1,365 | 1,444 | 1,365 | 1,439 | 66,100 | 1,439 |
| 2005-10-07 | 1,385 | 1,406 | 1,368 | 1,383 | 30,400 | 1,383 |
| 2005-10-06 | 1,401 | 1,418 | 1,395 | 1,395 | 53,000 | 1,395 |
| 2005-10-05 | 1,418 | 1,418 | 1,400 | 1,405 | 63,100 | 1,405 |
| 2005-10-04 | 1,416 | 1,425 | 1,406 | 1,423 | 24,800 | 1,423 |
| 2005-10-03 | 1,416 | 1,442 | 1,407 | 1,417 | 32,600 | 1,417 |
| 2005-09-30 | 1,480 | 1,480 | 1,441 | 1,441 | 62,000 | 1,441 |
| 2005-09-29 | 1,420 | 1,485 | 1,408 | 1,485 | 82,900 | 1,485 |
| 2005-09-28 | 1,410 | 1,423 | 1,400 | 1,417 | 20,000 | 1,417 |
| 2005-09-27 | 1,429 | 1,429 | 1,410 | 1,410 | 16,400 | 1,410 |
| 2005-09-26 | 1,418 | 1,427 | 1,415 | 1,427 | 45,000 | 1,427 |
| 2005-09-22 | 1,400 | 1,420 | 1,391 | 1,406 | 48,300 | 1,406 |
| 2005-09-21 | 1,420 | 1,425 | 1,402 | 1,402 | 73,100 | 1,402 |
| 2005-09-20 | 1,427 | 1,435 | 1,411 | 1,417 | 21,300 | 1,417 |
| 2005-09-16 | 1,412 | 1,426 | 1,405 | 1,426 | 25,800 | 1,426 |
| 2005-09-15 | 1,400 | 1,425 | 1,400 | 1,413 | 77,000 | 1,413 |
| 2005-09-14 | 1,430 | 1,438 | 1,405 | 1,417 | 54,800 | 1,417 |
| 2005-09-13 | 1,404 | 1,440 | 1,404 | 1,430 | 84,600 | 1,430 |
| 2005-09-12 | 1,403 | 1,445 | 1,351 | 1,385 | 47,300 | 1,385 |
| 2005-09-09 | 1,403 | 1,403 | 1,380 | 1,396 | 108,400 | 1,396 |
| 2005-09-08 | 1,385 | 1,402 | 1,385 | 1,402 | 61,900 | 1,402 |
| 2005-09-07 | 1,398 | 1,406 | 1,386 | 1,391 | 32,200 | 1,391 |
| 2005-09-06 | 1,400 | 1,415 | 1,393 | 1,397 | 84,900 | 1,397 |
| 2005-09-05 | 1,405 | 1,415 | 1,382 | 1,403 | 45,500 | 1,403 |
| 2005-09-02 | 1,400 | 1,420 | 1,383 | 1,406 | 48,200 | 1,406 |
| 2005-09-01 | 1,372 | 1,399 | 1,372 | 1,390 | 54,200 | 1,390 |
| 2005-08-31 | 1,377 | 1,385 | 1,360 | 1,360 | 40,800 | 1,360 |
| 2005-08-30 | 1,369 | 1,388 | 1,368 | 1,378 | 51,700 | 1,378 |
| 2005-08-29 | 1,390 | 1,400 | 1,369 | 1,369 | 94,900 | 1,369 |
| 2005-08-26 | 1,407 | 1,413 | 1,390 | 1,401 | 49,300 | 1,401 |
| 2005-08-25 | 1,435 | 1,435 | 1,404 | 1,407 | 48,100 | 1,407 |
| 2005-08-24 | 1,401 | 1,438 | 1,401 | 1,431 | 47,100 | 1,431 |
| 2005-08-23 | 1,416 | 1,428 | 1,410 | 1,411 | 28,800 | 1,411 |
| 2005-08-22 | 1,414 | 1,431 | 1,414 | 1,416 | 41,100 | 1,416 |
| 2005-08-19 | 1,409 | 1,430 | 1,395 | 1,414 | 57,300 | 1,414 |
| 2005-08-18 | 1,408 | 1,436 | 1,405 | 1,408 | 59,500 | 1,408 |
| 2005-08-17 | 1,424 | 1,443 | 1,402 | 1,420 | 78,200 | 1,420 |
| 2005-08-16 | 1,446 | 1,448 | 1,435 | 1,444 | 50,400 | 1,444 |
| 2005-08-15 | 1,445 | 1,454 | 1,410 | 1,425 | 58,500 | 1,425 |
| 2005-08-12 | 1,485 | 1,485 | 1,395 | 1,450 | 97,000 | 1,450 |
| 2005-08-11 | 1,440 | 1,463 | 1,430 | 1,448 | 93,000 | 1,448 |
| 2005-08-10 | 1,383 | 1,473 | 1,383 | 1,470 | 161,800 | 1,470 |
| 2005-08-09 | 1,341 | 1,420 | 1,341 | 1,375 | 69,300 | 1,375 |
| 2005-08-08 | 1,314 | 1,361 | 1,291 | 1,344 | 172,900 | 1,344 |
| 2005-08-05 | 1,450 | 1,450 | 1,371 | 1,374 | 111,000 | 1,374 |
| 2005-08-04 | 1,451 | 1,508 | 1,451 | 1,459 | 468,900 | 1,459 |
| 2005-08-03 | 1,474 | 1,474 | 1,459 | 1,459 | 65,800 | 1,459 |
| 2005-08-02 | 1,440 | 1,480 | 1,440 | 1,468 | 317,800 | 1,468 |
| 2005-08-01 | 1,469 | 1,469 | 1,440 | 1,443 | 105,800 | 1,443 |
| 2005-07-29 | 1,435 | 1,490 | 1,423 | 1,469 | 465,800 | 1,469 |
| 2005-07-28 | 1,351 | 1,440 | 1,351 | 1,435 | 448,700 | 1,435 |
| 2005-07-27 | 1,353 | 1,374 | 1,340 | 1,364 | 72,400 | 1,364 |
| 2005-07-26 | 1,341 | 1,347 | 1,330 | 1,334 | 39,100 | 1,334 |
| 2005-07-25 | 1,358 | 1,369 | 1,311 | 1,351 | 130,900 | 1,351 |
| 2005-07-22 | 1,389 | 1,389 | 1,351 | 1,358 | 136,800 | 1,358 |
| 2005-07-21 | 1,376 | 1,416 | 1,371 | 1,409 | 241,800 | 1,409 |
| 2005-07-20 | 1,340 | 1,385 | 1,340 | 1,373 | 155,900 | 1,373 |
| 2005-07-19 | 1,349 | 1,357 | 1,334 | 1,353 | 221,200 | 1,353 |
| 2005-07-15 | 1,311 | 1,336 | 1,300 | 1,335 | 353,300 | 1,335 |
| 2005-07-14 | 1,270 | 1,315 | 1,270 | 1,312 | 391,600 | 1,312 |
| 2005-07-13 | 1,263 | 1,270 | 1,259 | 1,270 | 36,700 | 1,270 |
| 2005-07-12 | 1,263 | 1,267 | 1,260 | 1,266 | 25,800 | 1,266 |
| 2005-07-11 | 1,250 | 1,269 | 1,230 | 1,263 | 59,100 | 1,263 |
| 2005-07-08 | 1,246 | 1,256 | 1,240 | 1,255 | 54,200 | 1,255 |
| 2005-07-07 | 1,248 | 1,255 | 1,238 | 1,250 | 37,300 | 1,250 |
| 2005-07-06 | 1,249 | 1,257 | 1,226 | 1,247 | 72,600 | 1,247 |
| 2005-07-05 | 1,252 | 1,253 | 1,208 | 1,243 | 70,400 | 1,243 |
| 2005-07-04 | 1,259 | 1,259 | 1,241 | 1,249 | 29,500 | 1,249 |
| 2005-07-01 | 1,235 | 1,248 | 1,223 | 1,247 | 38,300 | 1,247 |
| 2005-06-30 | 1,239 | 1,250 | 1,229 | 1,235 | 77,900 | 1,235 |
| 2005-06-29 | 1,232 | 1,236 | 1,218 | 1,236 | 93,300 | 1,236 |
| 2005-06-28 | 1,203 | 1,213 | 1,194 | 1,212 | 27,700 | 1,212 |
| 2005-06-27 | 1,181 | 1,202 | 1,181 | 1,199 | 30,500 | 1,199 |
| 2005-06-24 | 1,200 | 1,212 | 1,189 | 1,212 | 21,400 | 1,212 |
| 2005-06-23 | 1,203 | 1,210 | 1,192 | 1,202 | 51,900 | 1,202 |
| 2005-06-22 | 1,190 | 1,206 | 1,180 | 1,203 | 47,300 | 1,203 |
| 2005-06-21 | 1,188 | 1,195 | 1,180 | 1,193 | 32,600 | 1,193 |
| 2005-06-20 | 1,195 | 1,195 | 1,185 | 1,190 | 11,300 | 1,190 |
| 2005-06-17 | 1,194 | 1,198 | 1,190 | 1,195 | 25,700 | 1,195 |
| 2005-06-16 | 1,180 | 1,194 | 1,164 | 1,190 | 108,600 | 1,190 |
| 2005-06-15 | 1,141 | 1,165 | 1,136 | 1,164 | 32,800 | 1,164 |
| 2005-06-14 | 1,140 | 1,141 | 1,121 | 1,129 | 13,100 | 1,129 |
| 2005-06-13 | 1,144 | 1,144 | 1,128 | 1,132 | 8,900 | 1,132 |
| 2005-06-10 | 1,120 | 1,144 | 1,112 | 1,143 | 45,300 | 1,143 |
| 2005-06-09 | 1,110 | 1,120 | 1,102 | 1,111 | 22,800 | 1,111 |
| 2005-06-08 | 1,110 | 1,114 | 1,092 | 1,108 | 35,600 | 1,108 |
| 2005-06-07 | 1,126 | 1,130 | 1,100 | 1,111 | 34,800 | 1,111 |
| 2005-06-06 | 1,125 | 1,125 | 1,112 | 1,117 | 28,100 | 1,117 |
| 2005-06-03 | 1,127 | 1,127 | 1,116 | 1,125 | 17,300 | 1,125 |
| 2005-06-02 | 1,130 | 1,135 | 1,125 | 1,127 | 19,800 | 1,127 |
| 2005-06-01 | 1,130 | 1,131 | 1,112 | 1,130 | 23,100 | 1,130 |
| 2005-05-31 | 1,124 | 1,138 | 1,114 | 1,137 | 23,600 | 1,137 |
| 2005-05-30 | 1,120 | 1,135 | 1,115 | 1,124 | 33,500 | 1,124 |
| 2005-05-27 | 1,121 | 1,135 | 1,117 | 1,125 | 9,000 | 1,125 |
| 2005-05-26 | 1,115 | 1,140 | 1,114 | 1,115 | 14,400 | 1,115 |
| 2005-05-25 | 1,127 | 1,129 | 1,115 | 1,115 | 10,400 | 1,115 |
| 2005-05-24 | 1,126 | 1,137 | 1,119 | 1,126 | 17,300 | 1,126 |
| 2005-05-23 | 1,116 | 1,135 | 1,110 | 1,131 | 18,500 | 1,131 |
| 2005-05-20 | 1,154 | 1,160 | 1,100 | 1,135 | 24,700 | 1,135 |
| 2005-05-19 | 1,151 | 1,160 | 1,137 | 1,154 | 22,900 | 1,154 |
| 2005-05-18 | 1,135 | 1,145 | 1,135 | 1,136 | 15,400 | 1,136 |
| 2005-05-17 | 1,152 | 1,180 | 1,131 | 1,131 | 30,900 | 1,131 |
| 2005-05-16 | 1,169 | 1,180 | 1,143 | 1,143 | 41,300 | 1,143 |
| 2005-05-13 | 1,125 | 1,180 | 1,125 | 1,170 | 37,700 | 1,170 |
| 2005-05-12 | 1,131 | 1,156 | 1,131 | 1,145 | 16,000 | 1,145 |
| 2005-05-11 | 1,132 | 1,159 | 1,132 | 1,132 | 23,000 | 1,132 |
| 2005-05-10 | 1,147 | 1,155 | 1,135 | 1,138 | 18,100 | 1,138 |
| 2005-05-09 | 1,150 | 1,163 | 1,136 | 1,146 | 19,200 | 1,146 |
| 2005-05-06 | 1,130 | 1,140 | 1,120 | 1,137 | 17,400 | 1,137 |
| 2005-05-02 | 1,127 | 1,127 | 1,108 | 1,110 | 8,900 | 1,110 |
| 2005-04-28 | 1,113 | 1,124 | 1,092 | 1,114 | 12,900 | 1,114 |
| 2005-04-27 | 1,120 | 1,131 | 1,111 | 1,118 | 16,600 | 1,118 |
| 2005-04-26 | 1,110 | 1,130 | 1,108 | 1,126 | 21,300 | 1,126 |
| 2005-04-25 | 1,092 | 1,103 | 1,086 | 1,099 | 8,300 | 1,099 |
| 2005-04-22 | 1,107 | 1,108 | 1,088 | 1,088 | 25,600 | 1,088 |
| 2005-04-21 | 1,090 | 1,092 | 1,075 | 1,081 | 45,500 | 1,081 |
| 2005-04-20 | 1,105 | 1,105 | 1,091 | 1,103 | 26,800 | 1,103 |
| 2005-04-19 | 1,074 | 1,108 | 1,074 | 1,085 | 37,000 | 1,085 |
| 2005-04-18 | 1,110 | 1,112 | 1,070 | 1,071 | 44,800 | 1,071 |
| 2005-04-15 | 1,150 | 1,166 | 1,122 | 1,122 | 37,200 | 1,122 |
| 2005-04-14 | 1,154 | 1,170 | 1,143 | 1,170 | 50,500 | 1,170 |
| 2005-04-13 | 1,153 | 1,159 | 1,146 | 1,154 | 21,500 | 1,154 |
| 2005-04-12 | 1,180 | 1,180 | 1,140 | 1,143 | 30,400 | 1,143 |
| 2005-04-11 | 1,175 | 1,184 | 1,160 | 1,172 | 33,200 | 1,172 |
| 2005-04-08 | 1,167 | 1,176 | 1,158 | 1,175 | 35,400 | 1,175 |
| 2005-04-07 | 1,149 | 1,157 | 1,146 | 1,157 | 77,200 | 1,157 |
| 2005-04-06 | 1,135 | 1,145 | 1,130 | 1,141 | 51,000 | 1,141 |
| 2005-04-05 | 1,125 | 1,139 | 1,110 | 1,132 | 50,400 | 1,132 |
| 2005-04-04 | 1,125 | 1,125 | 1,108 | 1,114 | 35,500 | 1,114 |
| 2005-04-01 | 1,121 | 1,137 | 1,118 | 1,123 | 29,500 | 1,123 |
| 2005-03-31 | 1,131 | 1,138 | 1,120 | 1,138 | 54,100 | 1,138 |
| 2005-03-30 | 1,110 | 1,140 | 1,110 | 1,131 | 60,600 | 1,131 |
| 2005-03-29 | 1,173 | 1,173 | 1,110 | 1,139 | 136,700 | 1,139 |
| 2005-03-28 | 1,197 | 1,230 | 1,197 | 1,213 | 35,800 | 1,213 |
| 2005-03-25 | 1,263 | 1,274 | 1,263 | 1,267 | 51,200 | 1,267 |
| 2005-03-24 | 1,270 | 1,276 | 1,265 | 1,265 | 51,900 | 1,265 |
| 2005-03-23 | 1,276 | 1,276 | 1,260 | 1,270 | 48,000 | 1,270 |
| 2005-03-22 | 1,280 | 1,287 | 1,273 | 1,275 | 50,700 | 1,275 |
| 2005-03-18 | 1,262 | 1,276 | 1,262 | 1,275 | 29,700 | 1,275 |
| 2005-03-17 | 1,261 | 1,269 | 1,258 | 1,261 | 38,600 | 1,261 |
| 2005-03-16 | 1,277 | 1,283 | 1,260 | 1,277 | 44,700 | 1,277 |
| 2005-03-15 | 1,285 | 1,285 | 1,275 | 1,276 | 42,500 | 1,276 |
| 2005-03-14 | 1,285 | 1,285 | 1,273 | 1,273 | 54,100 | 1,273 |
| 2005-03-11 | 1,258 | 1,275 | 1,258 | 1,268 | 75,300 | 1,268 |
| 2005-03-10 | 1,270 | 1,280 | 1,261 | 1,264 | 24,500 | 1,264 |
| 2005-03-09 | 1,264 | 1,276 | 1,261 | 1,272 | 45,600 | 1,272 |
| 2005-03-08 | 1,262 | 1,268 | 1,260 | 1,264 | 43,900 | 1,264 |
| 2005-03-07 | 1,268 | 1,279 | 1,259 | 1,261 | 27,100 | 1,261 |
| 2005-03-04 | 1,255 | 1,285 | 1,250 | 1,265 | 37,700 | 1,265 |
| 2005-03-03 | 1,266 | 1,266 | 1,251 | 1,254 | 35,200 | 1,254 |
| 2005-03-02 | 1,277 | 1,283 | 1,255 | 1,264 | 33,300 | 1,264 |
| 2005-03-01 | 1,271 | 1,271 | 1,250 | 1,257 | 22,100 | 1,257 |
| 2005-02-28 | 1,270 | 1,280 | 1,257 | 1,270 | 17,200 | 1,270 |
| 2005-02-25 | 1,257 | 1,262 | 1,250 | 1,250 | 20,400 | 1,250 |
| 2005-02-24 | 1,230 | 1,256 | 1,230 | 1,254 | 15,400 | 1,254 |
| 2005-02-23 | 1,230 | 1,247 | 1,214 | 1,226 | 23,900 | 1,226 |
| 2005-02-22 | 1,250 | 1,251 | 1,233 | 1,233 | 26,500 | 1,233 |
| 2005-02-21 | 1,251 | 1,260 | 1,233 | 1,250 | 26,800 | 1,250 |
| 2005-02-18 | 1,230 | 1,240 | 1,222 | 1,231 | 35,800 | 1,231 |
| 2005-02-17 | 1,226 | 1,233 | 1,220 | 1,230 | 34,700 | 1,230 |
| 2005-02-16 | 1,255 | 1,255 | 1,238 | 1,239 | 44,100 | 1,239 |
| 2005-02-15 | 1,268 | 1,272 | 1,260 | 1,268 | 26,300 | 1,268 |
| 2005-02-14 | 1,264 | 1,273 | 1,250 | 1,271 | 56,000 | 1,271 |
| 2005-02-10 | 1,280 | 1,286 | 1,269 | 1,274 | 42,700 | 1,274 |
| 2005-02-09 | 1,291 | 1,294 | 1,275 | 1,280 | 34,300 | 1,280 |
| 2005-02-08 | 1,281 | 1,294 | 1,278 | 1,288 | 41,200 | 1,288 |
| 2005-02-07 | 1,270 | 1,287 | 1,265 | 1,275 | 57,300 | 1,275 |
| 2005-02-04 | 1,260 | 1,265 | 1,251 | 1,260 | 40,900 | 1,260 |
| 2005-02-03 | 1,250 | 1,260 | 1,250 | 1,257 | 28,700 | 1,257 |
| 2005-02-02 | 1,229 | 1,250 | 1,226 | 1,247 | 45,500 | 1,247 |
| 2005-02-01 | 1,219 | 1,224 | 1,215 | 1,223 | 21,700 | 1,223 |
| 2005-01-31 | 1,212 | 1,223 | 1,209 | 1,218 | 21,600 | 1,218 |
| 2005-01-28 | 1,206 | 1,219 | 1,202 | 1,212 | 25,800 | 1,212 |
| 2005-01-27 | 1,219 | 1,220 | 1,200 | 1,220 | 25,500 | 1,220 |
| 2005-01-26 | 1,210 | 1,220 | 1,202 | 1,220 | 24,600 | 1,220 |
| 2005-01-25 | 1,210 | 1,212 | 1,192 | 1,209 | 28,500 | 1,209 |
| 2005-01-24 | 1,198 | 1,200 | 1,185 | 1,192 | 17,400 | 1,192 |
| 2005-01-21 | 1,173 | 1,190 | 1,173 | 1,184 | 15,800 | 1,184 |
| 2005-01-20 | 1,185 | 1,189 | 1,174 | 1,186 | 20,900 | 1,186 |
| 2005-01-19 | 1,183 | 1,212 | 1,183 | 1,198 | 55,300 | 1,198 |
| 2005-01-18 | 1,178 | 1,195 | 1,178 | 1,181 | 31,900 | 1,181 |
| 2005-01-17 | 1,174 | 1,187 | 1,174 | 1,180 | 43,100 | 1,180 |
| 2005-01-14 | 1,167 | 1,180 | 1,156 | 1,173 | 50,500 | 1,173 |
| 2005-01-13 | 1,160 | 1,167 | 1,160 | 1,160 | 17,300 | 1,160 |
| 2005-01-12 | 1,170 | 1,170 | 1,160 | 1,160 | 21,700 | 1,160 |
| 2005-01-11 | 1,165 | 1,170 | 1,158 | 1,169 | 39,400 | 1,169 |
| 2005-01-07 | 1,162 | 1,172 | 1,155 | 1,165 | 18,900 | 1,165 |
| 2005-01-06 | 1,151 | 1,165 | 1,151 | 1,155 | 13,500 | 1,155 |
| 2005-01-05 | 1,156 | 1,170 | 1,150 | 1,164 | 17,000 | 1,164 |
| 2005-01-04 | 1,167 | 1,167 | 1,150 | 1,156 | 4,700 | 1,156 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
