8871 (株)ゴールドクレスト 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 | 10,450 | 10,800 | 10,310 | 10,670 | 21,910 | 5,335 |
| 2005-12-29 | 10,550 | 10,800 | 10,510 | 10,540 | 33,330 | 5,270 |
| 2005-12-28 | 10,600 | 10,690 | 10,400 | 10,580 | 28,580 | 5,290 |
| 2005-12-27 | 10,580 | 10,580 | 10,400 | 10,450 | 28,210 | 5,225 |
| 2005-12-26 | 10,860 | 10,900 | 10,210 | 10,580 | 61,980 | 5,290 |
| 2005-12-22 | 10,400 | 11,220 | 10,400 | 10,850 | 95,400 | 5,425 |
| 2005-12-21 | 10,600 | 10,850 | 10,390 | 10,530 | 126,230 | 5,265 |
| 2005-12-20 | 10,300 | 10,880 | 10,080 | 10,600 | 169,780 | 5,300 |
| 2005-12-19 | 9,430 | 10,230 | 9,330 | 10,010 | 178,480 | 5,005 |
| 2005-12-16 | 8,960 | 9,520 | 8,940 | 9,400 | 95,460 | 4,700 |
| 2005-12-15 | 9,100 | 9,270 | 8,870 | 8,950 | 79,340 | 4,475 |
| 2005-12-14 | 9,190 | 9,490 | 8,970 | 9,300 | 100,100 | 4,650 |
| 2005-12-13 | 9,200 | 9,630 | 9,130 | 9,340 | 112,540 | 4,670 |
| 2005-12-12 | 8,840 | 9,050 | 8,840 | 8,910 | 36,370 | 4,455 |
| 2005-12-09 | 8,790 | 9,120 | 8,790 | 8,940 | 80,790 | 4,470 |
| 2005-12-08 | 9,210 | 9,300 | 8,610 | 8,990 | 258,690 | 4,495 |
| 2005-12-07 | 8,740 | 9,090 | 8,600 | 9,010 | 129,590 | 4,505 |
| 2005-12-06 | 8,380 | 8,860 | 8,230 | 8,460 | 123,840 | 4,230 |
| 2005-12-05 | 8,200 | 8,320 | 8,020 | 8,300 | 134,920 | 4,150 |
| 2005-12-02 | 8,200 | 8,200 | 7,960 | 8,070 | 53,800 | 4,035 |
| 2005-12-01 | 8,000 | 8,090 | 7,890 | 8,090 | 122,020 | 4,045 |
| 2005-11-30 | 8,100 | 8,100 | 7,800 | 7,800 | 57,220 | 3,900 |
| 2005-11-29 | 7,730 | 8,040 | 7,510 | 7,980 | 207,320 | 3,990 |
| 2005-11-28 | 7,420 | 7,590 | 7,300 | 7,340 | 232,480 | 3,670 |
| 2005-11-25 | 7,350 | 7,700 | 7,350 | 7,380 | 187,220 | 3,690 |
| 2005-11-24 | 7,890 | 7,890 | 7,200 | 7,300 | 164,410 | 3,650 |
| 2005-11-22 | 7,960 | 7,960 | 7,730 | 7,950 | 54,580 | 3,975 |
| 2005-11-21 | 8,220 | 8,230 | 7,740 | 7,760 | 74,920 | 3,880 |
| 2005-11-18 | 8,100 | 8,140 | 8,030 | 8,120 | 71,840 | 4,060 |
| 2005-11-17 | 7,730 | 7,880 | 7,630 | 7,810 | 59,850 | 3,905 |
| 2005-11-16 | 7,740 | 7,740 | 7,460 | 7,630 | 93,090 | 3,815 |
| 2005-11-15 | 7,900 | 7,900 | 7,550 | 7,570 | 42,590 | 3,785 |
| 2005-11-14 | 8,000 | 8,000 | 7,670 | 7,770 | 96,190 | 3,885 |
| 2005-11-11 | 7,690 | 8,000 | 7,560 | 7,970 | 87,490 | 3,985 |
| 2005-11-10 | 7,600 | 7,670 | 7,420 | 7,500 | 99,210 | 3,750 |
| 2005-11-09 | 7,840 | 7,840 | 7,570 | 7,700 | 71,430 | 3,850 |
| 2005-11-08 | 8,280 | 8,280 | 7,710 | 7,750 | 107,360 | 3,875 |
| 2005-11-07 | 8,350 | 8,350 | 7,730 | 8,100 | 125,040 | 4,050 |
| 2005-11-04 | 7,490 | 8,320 | 7,440 | 7,950 | 272,310 | 3,975 |
| 2005-11-02 | 7,500 | 7,540 | 7,280 | 7,320 | 93,160 | 3,660 |
| 2005-11-01 | 7,250 | 7,550 | 7,240 | 7,430 | 154,150 | 3,715 |
| 2005-10-31 | 7,270 | 7,340 | 7,100 | 7,240 | 112,570 | 3,620 |
| 2005-10-28 | 7,150 | 7,230 | 7,030 | 7,110 | 83,790 | 3,555 |
| 2005-10-27 | 7,310 | 7,360 | 7,100 | 7,140 | 107,460 | 3,570 |
| 2005-10-26 | 7,250 | 7,320 | 7,180 | 7,290 | 75,240 | 3,645 |
| 2005-10-25 | 7,060 | 7,240 | 7,060 | 7,180 | 74,060 | 3,590 |
| 2005-10-24 | 7,200 | 7,260 | 7,020 | 7,020 | 73,810 | 3,510 |
| 2005-10-21 | 7,080 | 7,190 | 7,010 | 7,180 | 113,590 | 3,590 |
| 2005-10-20 | 7,240 | 7,280 | 7,030 | 7,080 | 167,520 | 3,540 |
| 2005-10-19 | 7,250 | 7,330 | 7,170 | 7,280 | 85,310 | 3,640 |
| 2005-10-18 | 7,200 | 7,400 | 7,190 | 7,300 | 58,820 | 3,650 |
| 2005-10-17 | 7,500 | 7,540 | 7,210 | 7,300 | 184,100 | 3,650 |
| 2005-10-14 | 7,740 | 7,940 | 7,540 | 7,540 | 142,720 | 3,770 |
| 2005-10-13 | 7,640 | 7,940 | 7,610 | 7,940 | 238,810 | 3,970 |
| 2005-10-12 | 8,200 | 8,300 | 7,500 | 7,540 | 423,300 | 3,770 |
| 2005-10-11 | 8,100 | 8,350 | 8,100 | 8,300 | 50,250 | 4,150 |
| 2005-10-07 | 7,830 | 8,090 | 7,780 | 7,950 | 53,280 | 3,975 |
| 2005-10-06 | 8,100 | 8,110 | 7,760 | 7,820 | 62,720 | 3,910 |
| 2005-10-05 | 8,510 | 8,510 | 8,010 | 8,130 | 75,700 | 4,065 |
| 2005-10-04 | 8,260 | 8,570 | 8,200 | 8,500 | 107,920 | 4,250 |
| 2005-10-03 | 8,510 | 8,590 | 7,960 | 8,250 | 191,790 | 4,125 |
| 2005-09-30 | 9,210 | 9,210 | 8,650 | 8,890 | 153,280 | 4,445 |
| 2005-09-29 | 8,000 | 8,600 | 7,910 | 8,210 | 207,390 | 4,105 |
| 2005-09-28 | 7,270 | 7,620 | 7,060 | 7,600 | 134,380 | 3,800 |
| 2005-09-27 | 7,310 | 7,440 | 7,030 | 7,280 | 93,640 | 3,640 |
| 2005-09-26 | 7,100 | 7,370 | 6,930 | 7,360 | 103,820 | 3,680 |
| 2005-09-22 | 6,980 | 7,060 | 6,860 | 7,010 | 73,220 | 3,505 |
| 2005-09-21 | 7,030 | 7,040 | 6,900 | 6,920 | 52,400 | 3,460 |
| 2005-09-20 | 7,040 | 7,040 | 6,950 | 6,990 | 22,940 | 3,495 |
| 2005-09-16 | 7,050 | 7,050 | 6,840 | 6,950 | 46,940 | 3,475 |
| 2005-09-15 | 6,970 | 7,050 | 6,850 | 7,050 | 56,070 | 3,525 |
| 2005-09-14 | 7,000 | 7,040 | 6,910 | 6,970 | 26,200 | 3,485 |
| 2005-09-13 | 7,100 | 7,100 | 6,950 | 7,010 | 24,850 | 3,505 |
| 2005-09-12 | 6,800 | 7,180 | 6,800 | 7,070 | 85,970 | 3,535 |
| 2005-09-09 | 6,380 | 7,000 | 6,350 | 7,000 | 128,010 | 3,500 |
| 2005-09-08 | 6,630 | 6,690 | 6,320 | 6,390 | 93,240 | 3,195 |
| 2005-09-07 | 6,820 | 6,820 | 6,600 | 6,620 | 76,600 | 3,310 |
| 2005-09-06 | 6,800 | 6,870 | 6,780 | 6,830 | 114,600 | 3,415 |
| 2005-09-05 | 7,360 | 7,360 | 6,660 | 6,780 | 261,270 | 3,390 |
| 2005-09-02 | 7,450 | 7,450 | 7,350 | 7,390 | 27,040 | 3,695 |
| 2005-09-01 | 7,250 | 7,380 | 7,200 | 7,270 | 34,650 | 3,635 |
| 2005-08-31 | 7,130 | 7,290 | 7,030 | 7,230 | 37,670 | 3,615 |
| 2005-08-30 | 6,980 | 7,190 | 6,980 | 7,140 | 21,220 | 3,570 |
| 2005-08-29 | 6,830 | 7,200 | 6,830 | 7,000 | 42,810 | 3,500 |
| 2005-08-26 | 7,200 | 7,200 | 6,930 | 7,030 | 39,590 | 3,515 |
| 2005-08-25 | 7,200 | 7,260 | 7,100 | 7,110 | 26,390 | 3,555 |
| 2005-08-24 | 7,310 | 7,310 | 7,120 | 7,260 | 24,020 | 3,630 |
| 2005-08-23 | 7,450 | 7,450 | 7,200 | 7,230 | 45,930 | 3,615 |
| 2005-08-22 | 7,070 | 7,400 | 7,070 | 7,350 | 56,420 | 3,675 |
| 2005-08-19 | 7,290 | 7,360 | 7,200 | 7,230 | 21,300 | 3,615 |
| 2005-08-18 | 7,360 | 7,490 | 7,350 | 7,360 | 21,800 | 3,680 |
| 2005-08-17 | 7,440 | 7,590 | 7,310 | 7,410 | 68,770 | 3,705 |
| 2005-08-16 | 7,490 | 7,510 | 7,300 | 7,500 | 71,670 | 3,750 |
| 2005-08-15 | 6,910 | 7,490 | 6,910 | 7,390 | 125,260 | 3,695 |
| 2005-08-12 | 7,070 | 7,140 | 6,800 | 6,990 | 71,590 | 3,495 |
| 2005-08-11 | 6,850 | 7,400 | 6,810 | 7,050 | 173,450 | 3,525 |
| 2005-08-10 | 6,800 | 6,820 | 6,390 | 6,400 | 74,070 | 3,200 |
| 2005-08-09 | 6,660 | 6,800 | 6,660 | 6,740 | 44,310 | 3,370 |
| 2005-08-08 | 6,590 | 6,800 | 6,400 | 6,760 | 105,460 | 3,380 |
| 2005-08-05 | 6,630 | 6,630 | 6,440 | 6,440 | 45,280 | 3,220 |
| 2005-08-04 | 6,610 | 6,690 | 6,590 | 6,630 | 92,650 | 3,315 |
| 2005-08-03 | 6,800 | 6,800 | 6,550 | 6,560 | 88,280 | 3,280 |
| 2005-08-02 | 6,870 | 6,870 | 6,600 | 6,770 | 48,500 | 3,385 |
| 2005-08-01 | 6,900 | 6,900 | 6,780 | 6,870 | 75,850 | 3,435 |
| 2005-07-29 | 6,530 | 6,930 | 6,530 | 6,780 | 83,110 | 3,390 |
| 2005-07-28 | 6,700 | 6,700 | 6,570 | 6,580 | 55,600 | 3,290 |
| 2005-07-27 | 6,720 | 6,750 | 6,500 | 6,550 | 62,580 | 3,275 |
| 2005-07-26 | 6,710 | 6,710 | 6,630 | 6,690 | 43,290 | 3,345 |
| 2005-07-25 | 6,640 | 6,660 | 6,460 | 6,650 | 59,410 | 3,325 |
| 2005-07-22 | 6,690 | 6,690 | 6,450 | 6,580 | 42,830 | 3,290 |
| 2005-07-21 | 6,640 | 6,670 | 6,550 | 6,600 | 26,740 | 3,300 |
| 2005-07-20 | 6,540 | 6,640 | 6,530 | 6,610 | 32,400 | 3,305 |
| 2005-07-19 | 6,650 | 6,670 | 6,600 | 6,640 | 65,200 | 3,320 |
| 2005-07-15 | 6,450 | 6,620 | 6,430 | 6,550 | 120,860 | 3,275 |
| 2005-07-14 | 6,340 | 6,440 | 6,280 | 6,360 | 67,810 | 3,180 |
| 2005-07-13 | 6,290 | 6,300 | 6,260 | 6,290 | 19,540 | 3,145 |
| 2005-07-12 | 6,260 | 6,300 | 6,240 | 6,270 | 14,790 | 3,135 |
| 2005-07-11 | 6,300 | 6,330 | 6,230 | 6,230 | 14,630 | 3,115 |
| 2005-07-08 | 6,230 | 6,300 | 6,210 | 6,290 | 11,220 | 3,145 |
| 2005-07-07 | 6,250 | 6,360 | 6,210 | 6,330 | 56,890 | 3,165 |
| 2005-07-06 | 6,350 | 6,420 | 6,210 | 6,210 | 28,770 | 3,105 |
| 2005-07-05 | 6,500 | 6,500 | 6,260 | 6,340 | 58,350 | 3,170 |
| 2005-07-04 | 6,440 | 6,490 | 6,350 | 6,470 | 79,330 | 3,235 |
| 2005-07-01 | 6,230 | 6,350 | 6,120 | 6,350 | 45,500 | 3,175 |
| 2005-06-30 | 6,270 | 6,270 | 6,170 | 6,240 | 48,020 | 3,120 |
| 2005-06-29 | 6,380 | 6,380 | 6,250 | 6,260 | 37,970 | 3,130 |
| 2005-06-28 | 6,200 | 6,380 | 6,200 | 6,380 | 75,290 | 3,190 |
| 2005-06-27 | 6,410 | 6,410 | 6,190 | 6,190 | 44,660 | 3,095 |
| 2005-06-24 | 6,330 | 6,400 | 6,260 | 6,400 | 46,490 | 3,200 |
| 2005-06-23 | 6,430 | 6,430 | 6,330 | 6,330 | 58,300 | 3,165 |
| 2005-06-22 | 6,320 | 6,440 | 6,300 | 6,440 | 51,260 | 3,220 |
| 2005-06-21 | 6,470 | 6,470 | 6,310 | 6,400 | 58,060 | 3,200 |
| 2005-06-20 | 6,400 | 6,440 | 6,330 | 6,440 | 91,000 | 3,220 |
| 2005-06-17 | 6,200 | 6,280 | 6,170 | 6,250 | 92,980 | 3,125 |
| 2005-06-16 | 6,210 | 6,210 | 6,120 | 6,130 | 98,710 | 3,065 |
| 2005-06-15 | 6,250 | 6,330 | 6,150 | 6,200 | 99,250 | 3,100 |
| 2005-06-14 | 6,160 | 6,260 | 6,090 | 6,140 | 61,400 | 3,070 |
| 2005-06-13 | 6,330 | 6,440 | 6,270 | 6,340 | 90,130 | 3,170 |
| 2005-06-10 | 6,290 | 6,390 | 6,090 | 6,390 | 181,800 | 3,195 |
| 2005-06-09 | 5,900 | 5,940 | 5,810 | 5,900 | 126,640 | 2,950 |
| 2005-06-08 | 5,790 | 5,930 | 5,700 | 5,910 | 92,760 | 2,955 |
| 2005-06-07 | 5,880 | 5,890 | 5,580 | 5,620 | 80,710 | 2,810 |
| 2005-06-06 | 5,970 | 5,970 | 5,750 | 5,780 | 109,940 | 2,890 |
| 2005-06-03 | 5,800 | 5,930 | 5,760 | 5,930 | 99,620 | 2,965 |
| 2005-06-02 | 5,620 | 5,730 | 5,590 | 5,700 | 124,370 | 2,850 |
| 2005-06-01 | 5,430 | 5,490 | 5,330 | 5,490 | 103,440 | 2,745 |
| 2005-05-31 | 5,250 | 5,380 | 5,240 | 5,330 | 107,300 | 2,665 |
| 2005-05-30 | 4,930 | 5,120 | 4,810 | 5,070 | 279,720 | 2,535 |
| 2005-05-27 | 5,440 | 5,450 | 5,220 | 5,310 | 112,250 | 2,655 |
| 2005-05-26 | 5,530 | 5,630 | 5,310 | 5,340 | 112,730 | 2,670 |
| 2005-05-25 | 5,800 | 5,810 | 5,500 | 5,530 | 106,100 | 2,765 |
| 2005-05-24 | 5,930 | 5,930 | 5,800 | 5,880 | 33,780 | 2,940 |
| 2005-05-23 | 6,010 | 6,010 | 5,880 | 5,920 | 45,240 | 2,960 |
| 2005-05-20 | 5,960 | 5,980 | 5,880 | 5,950 | 46,100 | 2,975 |
| 2005-05-19 | 5,690 | 5,930 | 5,620 | 5,870 | 90,360 | 2,935 |
| 2005-05-18 | 5,600 | 5,630 | 5,510 | 5,580 | 24,760 | 2,790 |
| 2005-05-17 | 5,650 | 5,690 | 5,590 | 5,600 | 64,260 | 2,800 |
| 2005-05-16 | 5,700 | 5,700 | 5,510 | 5,570 | 64,320 | 2,785 |
| 2005-05-13 | 5,700 | 5,710 | 5,660 | 5,700 | 45,300 | 2,850 |
| 2005-05-12 | 5,840 | 5,850 | 5,730 | 5,730 | 53,160 | 2,865 |
| 2005-05-11 | 5,840 | 5,870 | 5,780 | 5,800 | 43,520 | 2,900 |
| 2005-05-10 | 5,950 | 5,970 | 5,820 | 5,850 | 45,410 | 2,925 |
| 2005-05-09 | 5,890 | 5,910 | 5,810 | 5,900 | 24,670 | 2,950 |
| 2005-05-06 | 5,860 | 5,900 | 5,830 | 5,850 | 24,810 | 2,925 |
| 2005-05-02 | 5,800 | 5,880 | 5,790 | 5,880 | 18,670 | 2,940 |
| 2005-04-28 | 5,890 | 5,930 | 5,800 | 5,800 | 17,700 | 2,900 |
| 2005-04-27 | 5,810 | 5,890 | 5,780 | 5,870 | 36,910 | 2,935 |
| 2005-04-26 | 5,870 | 5,930 | 5,840 | 5,890 | 16,190 | 2,945 |
| 2005-04-25 | 5,920 | 5,980 | 5,870 | 5,900 | 37,170 | 2,950 |
| 2005-04-22 | 6,100 | 6,110 | 5,950 | 5,950 | 23,510 | 2,975 |
| 2005-04-21 | 5,820 | 5,950 | 5,800 | 5,900 | 66,500 | 2,950 |
| 2005-04-20 | 6,000 | 6,160 | 6,000 | 6,120 | 60,780 | 3,060 |
| 2005-04-19 | 5,860 | 5,970 | 5,800 | 5,970 | 54,730 | 2,985 |
| 2005-04-18 | 6,010 | 6,010 | 5,600 | 5,760 | 102,200 | 2,880 |
| 2005-04-15 | 6,080 | 6,120 | 6,010 | 6,020 | 42,120 | 3,010 |
| 2005-04-14 | 6,140 | 6,180 | 6,070 | 6,130 | 33,000 | 3,065 |
| 2005-04-13 | 6,200 | 6,260 | 6,130 | 6,140 | 55,110 | 3,070 |
| 2005-04-12 | 6,410 | 6,450 | 6,150 | 6,170 | 65,570 | 3,085 |
| 2005-04-11 | 6,400 | 6,500 | 6,400 | 6,420 | 16,760 | 3,210 |
| 2005-04-08 | 6,510 | 6,520 | 6,440 | 6,500 | 38,450 | 3,250 |
| 2005-04-07 | 6,590 | 6,590 | 6,390 | 6,470 | 29,260 | 3,235 |
| 2005-04-06 | 6,460 | 6,500 | 6,400 | 6,480 | 47,490 | 3,240 |
| 2005-04-05 | 6,400 | 6,400 | 6,280 | 6,370 | 44,210 | 3,185 |
| 2005-04-04 | 6,400 | 6,480 | 6,350 | 6,360 | 58,060 | 3,180 |
| 2005-04-01 | 6,260 | 6,530 | 6,190 | 6,500 | 165,780 | 3,250 |
| 2005-03-31 | 6,100 | 6,240 | 6,060 | 6,190 | 45,100 | 3,095 |
| 2005-03-30 | 6,130 | 6,180 | 5,950 | 6,000 | 54,050 | 3,000 |
| 2005-03-29 | 6,270 | 6,270 | 6,160 | 6,180 | 44,410 | 3,090 |
| 2005-03-28 | 6,200 | 6,290 | 6,150 | 6,220 | 21,790 | 3,110 |
| 2005-03-25 | 6,230 | 6,290 | 6,200 | 6,230 | 51,580 | 3,115 |
| 2005-03-24 | 6,330 | 6,410 | 6,220 | 6,220 | 97,990 | 3,110 |
| 2005-03-23 | 6,530 | 6,530 | 6,200 | 6,430 | 173,420 | 3,215 |
| 2005-03-22 | 6,620 | 6,640 | 6,420 | 6,430 | 95,420 | 3,215 |
| 2005-03-18 | 6,540 | 6,580 | 6,530 | 6,580 | 37,470 | 3,290 |
| 2005-03-17 | 6,500 | 6,600 | 6,480 | 6,570 | 42,150 | 3,285 |
| 2005-03-16 | 6,570 | 6,570 | 6,410 | 6,500 | 50,200 | 3,250 |
| 2005-03-15 | 6,460 | 6,640 | 6,460 | 6,530 | 155,190 | 3,265 |
| 2005-03-14 | 6,330 | 6,490 | 6,280 | 6,460 | 102,370 | 3,230 |
| 2005-03-11 | 6,120 | 6,250 | 6,110 | 6,180 | 132,510 | 3,090 |
| 2005-03-10 | 6,310 | 6,370 | 6,310 | 6,320 | 54,070 | 3,160 |
| 2005-03-09 | 6,450 | 6,470 | 6,310 | 6,350 | 74,590 | 3,175 |
| 2005-03-08 | 6,380 | 6,480 | 6,380 | 6,440 | 45,220 | 3,220 |
| 2005-03-07 | 6,480 | 6,480 | 6,360 | 6,400 | 41,690 | 3,200 |
| 2005-03-04 | 6,510 | 6,520 | 6,400 | 6,430 | 38,220 | 3,215 |
| 2005-03-03 | 6,500 | 6,510 | 6,450 | 6,500 | 46,490 | 3,250 |
| 2005-03-02 | 6,400 | 6,480 | 6,380 | 6,440 | 43,710 | 3,220 |
| 2005-03-01 | 6,530 | 6,560 | 6,310 | 6,360 | 77,910 | 3,180 |
| 2005-02-28 | 6,500 | 6,560 | 6,430 | 6,470 | 66,450 | 3,235 |
| 2005-02-25 | 6,450 | 6,450 | 6,340 | 6,370 | 51,630 | 3,185 |
| 2005-02-24 | 6,340 | 6,420 | 6,310 | 6,350 | 34,130 | 3,175 |
| 2005-02-23 | 6,380 | 6,480 | 6,300 | 6,430 | 86,970 | 3,215 |
| 2005-02-22 | 6,540 | 6,600 | 6,500 | 6,540 | 63,610 | 3,270 |
| 2005-02-21 | 6,610 | 6,680 | 6,500 | 6,540 | 82,380 | 3,270 |
| 2005-02-18 | 6,200 | 6,630 | 6,200 | 6,590 | 306,770 | 3,295 |
| 2005-02-17 | 6,380 | 6,390 | 5,820 | 6,100 | 445,420 | 3,050 |
| 2005-02-16 | 6,600 | 6,630 | 6,280 | 6,300 | 218,200 | 3,150 |
| 2005-02-15 | 6,800 | 6,800 | 6,570 | 6,640 | 97,470 | 3,320 |
| 2005-02-14 | 6,880 | 6,970 | 6,630 | 6,700 | 192,750 | 3,350 |
| 2005-02-10 | 7,230 | 7,230 | 6,590 | 6,780 | 243,200 | 3,390 |
| 2005-02-09 | 7,300 | 7,300 | 7,190 | 7,220 | 35,240 | 3,610 |
| 2005-02-08 | 7,460 | 7,460 | 7,310 | 7,310 | 20,470 | 3,655 |
| 2005-02-07 | 7,570 | 7,570 | 7,410 | 7,460 | 39,600 | 3,730 |
| 2005-02-04 | 7,510 | 7,510 | 7,360 | 7,450 | 81,160 | 3,725 |
| 2005-02-03 | 7,450 | 7,570 | 7,350 | 7,570 | 86,530 | 3,785 |
| 2005-02-02 | 7,320 | 7,390 | 7,220 | 7,370 | 53,360 | 3,685 |
| 2005-02-01 | 7,290 | 7,300 | 7,180 | 7,240 | 48,950 | 3,620 |
| 2005-01-31 | 7,120 | 7,300 | 7,120 | 7,280 | 32,920 | 3,640 |
| 2005-01-28 | 7,240 | 7,270 | 7,150 | 7,200 | 43,470 | 3,600 |
| 2005-01-27 | 7,310 | 7,430 | 7,280 | 7,330 | 35,690 | 3,665 |
| 2005-01-26 | 7,320 | 7,390 | 7,260 | 7,300 | 68,740 | 3,650 |
| 2005-01-25 | 7,510 | 7,510 | 7,250 | 7,460 | 46,180 | 3,730 |
| 2005-01-24 | 7,310 | 7,490 | 7,260 | 7,490 | 29,290 | 3,745 |
| 2005-01-21 | 7,350 | 7,410 | 7,260 | 7,300 | 25,920 | 3,650 |
| 2005-01-20 | 7,220 | 7,480 | 7,220 | 7,450 | 79,150 | 3,725 |
| 2005-01-19 | 7,380 | 7,550 | 7,100 | 7,120 | 122,180 | 3,560 |
| 2005-01-18 | 7,400 | 7,480 | 7,350 | 7,440 | 88,910 | 3,720 |
| 2005-01-17 | 7,840 | 7,850 | 7,580 | 7,600 | 95,290 | 3,800 |
| 2005-01-14 | 7,750 | 7,910 | 7,560 | 7,850 | 93,140 | 3,925 |
| 2005-01-13 | 7,390 | 8,000 | 7,240 | 7,950 | 137,670 | 3,975 |
| 2005-01-12 | 7,500 | 7,500 | 7,200 | 7,240 | 77,060 | 3,620 |
| 2005-01-11 | 7,250 | 7,570 | 7,180 | 7,530 | 117,510 | 3,765 |
| 2005-01-07 | 7,190 | 7,190 | 7,080 | 7,100 | 51,900 | 3,550 |
| 2005-01-06 | 7,000 | 7,230 | 7,000 | 7,180 | 58,460 | 3,590 |
| 2005-01-05 | 7,100 | 7,190 | 6,800 | 6,970 | 71,720 | 3,485 |
| 2005-01-04 | 6,900 | 7,100 | 6,900 | 7,100 | 7,620 | 3,550 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2001-06-26]1株→1.5株 [2000-01-26]1株→1.2株 [1999-03-26]1株→2株
