8881 (株)日神グループホールディングス 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 | 1,776 | 1,776 | 1,721 | 1,733 | 61,200 | 866.50 |
| 2005-12-29 | 1,742 | 1,760 | 1,627 | 1,746 | 106,800 | 873 |
| 2005-12-28 | 1,726 | 1,734 | 1,710 | 1,734 | 41,000 | 867 |
| 2005-12-27 | 1,735 | 1,735 | 1,710 | 1,727 | 54,500 | 863.50 |
| 2005-12-26 | 1,735 | 1,749 | 1,724 | 1,730 | 91,100 | 865 |
| 2005-12-22 | 1,747 | 1,747 | 1,694 | 1,721 | 78,500 | 860.50 |
| 2005-12-21 | 1,706 | 1,750 | 1,682 | 1,747 | 171,200 | 873.50 |
| 2005-12-20 | 1,653 | 1,715 | 1,653 | 1,708 | 166,100 | 854 |
| 2005-12-19 | 1,620 | 1,632 | 1,605 | 1,630 | 43,900 | 815 |
| 2005-12-16 | 1,640 | 1,642 | 1,582 | 1,620 | 70,000 | 810 |
| 2005-12-15 | 1,650 | 1,660 | 1,633 | 1,643 | 45,600 | 821.50 |
| 2005-12-14 | 1,626 | 1,670 | 1,626 | 1,651 | 91,700 | 825.50 |
| 2005-12-13 | 1,640 | 1,655 | 1,620 | 1,625 | 53,700 | 812.50 |
| 2005-12-12 | 1,620 | 1,650 | 1,615 | 1,630 | 38,500 | 815 |
| 2005-12-09 | 1,624 | 1,624 | 1,586 | 1,614 | 55,600 | 807 |
| 2005-12-08 | 1,606 | 1,614 | 1,590 | 1,605 | 52,000 | 802.50 |
| 2005-12-07 | 1,602 | 1,616 | 1,602 | 1,614 | 70,100 | 807 |
| 2005-12-06 | 1,627 | 1,642 | 1,602 | 1,616 | 102,900 | 808 |
| 2005-12-05 | 1,686 | 1,698 | 1,615 | 1,640 | 147,300 | 820 |
| 2005-12-02 | 1,665 | 1,703 | 1,655 | 1,686 | 73,300 | 843 |
| 2005-12-01 | 1,615 | 1,643 | 1,614 | 1,642 | 71,900 | 821 |
| 2005-11-30 | 1,599 | 1,639 | 1,599 | 1,625 | 53,900 | 812.50 |
| 2005-11-29 | 1,578 | 1,590 | 1,570 | 1,586 | 49,300 | 793 |
| 2005-11-28 | 1,593 | 1,615 | 1,572 | 1,585 | 55,100 | 792.50 |
| 2005-11-25 | 1,526 | 1,600 | 1,511 | 1,593 | 104,800 | 796.50 |
| 2005-11-24 | 1,586 | 1,605 | 1,567 | 1,571 | 119,000 | 785.50 |
| 2005-11-22 | 1,600 | 1,615 | 1,578 | 1,596 | 134,900 | 798 |
| 2005-11-21 | 1,670 | 1,670 | 1,627 | 1,630 | 54,200 | 815 |
| 2005-11-18 | 1,689 | 1,693 | 1,660 | 1,670 | 49,200 | 835 |
| 2005-11-17 | 1,655 | 1,684 | 1,628 | 1,675 | 65,500 | 837.50 |
| 2005-11-16 | 1,580 | 1,625 | 1,572 | 1,625 | 130,300 | 812.50 |
| 2005-11-15 | 1,624 | 1,653 | 1,609 | 1,627 | 130,300 | 813.50 |
| 2005-11-14 | 1,696 | 1,698 | 1,661 | 1,669 | 93,000 | 834.50 |
| 2005-11-11 | 1,707 | 1,720 | 1,697 | 1,697 | 107,800 | 848.50 |
| 2005-11-10 | 1,700 | 1,720 | 1,680 | 1,720 | 195,600 | 860 |
| 2005-11-09 | 1,700 | 1,728 | 1,680 | 1,720 | 117,900 | 860 |
| 2005-11-08 | 1,740 | 1,755 | 1,720 | 1,729 | 126,600 | 864.50 |
| 2005-11-07 | 1,719 | 1,730 | 1,700 | 1,720 | 76,500 | 860 |
| 2005-11-04 | 1,754 | 1,770 | 1,670 | 1,701 | 164,300 | 850.50 |
| 2005-11-02 | 1,750 | 1,772 | 1,741 | 1,748 | 133,300 | 874 |
| 2005-11-01 | 1,730 | 1,730 | 1,720 | 1,730 | 54,500 | 865 |
| 2005-10-31 | 1,707 | 1,730 | 1,683 | 1,704 | 118,900 | 852 |
| 2005-10-28 | 1,683 | 1,695 | 1,675 | 1,680 | 94,100 | 840 |
| 2005-10-27 | 1,721 | 1,748 | 1,657 | 1,670 | 147,800 | 835 |
| 2005-10-26 | 1,677 | 1,718 | 1,676 | 1,718 | 165,900 | 859 |
| 2005-10-25 | 1,600 | 1,699 | 1,592 | 1,676 | 223,400 | 838 |
| 2005-10-24 | 1,596 | 1,605 | 1,575 | 1,582 | 108,100 | 791 |
| 2005-10-21 | 1,570 | 1,590 | 1,569 | 1,588 | 77,300 | 794 |
| 2005-10-20 | 1,588 | 1,599 | 1,570 | 1,583 | 110,300 | 791.50 |
| 2005-10-19 | 1,583 | 1,599 | 1,570 | 1,588 | 109,700 | 794 |
| 2005-10-18 | 1,593 | 1,606 | 1,580 | 1,588 | 105,900 | 794 |
| 2005-10-17 | 1,550 | 1,585 | 1,533 | 1,563 | 181,900 | 781.50 |
| 2005-10-14 | 1,500 | 1,561 | 1,499 | 1,530 | 184,500 | 765 |
| 2005-10-13 | 1,506 | 1,518 | 1,476 | 1,496 | 67,100 | 748 |
| 2005-10-12 | 1,487 | 1,534 | 1,483 | 1,506 | 117,500 | 753 |
| 2005-10-11 | 1,459 | 1,500 | 1,448 | 1,488 | 60,300 | 744 |
| 2005-10-07 | 1,420 | 1,470 | 1,420 | 1,456 | 59,900 | 728 |
| 2005-10-06 | 1,465 | 1,465 | 1,430 | 1,436 | 41,700 | 718 |
| 2005-10-05 | 1,480 | 1,480 | 1,460 | 1,475 | 144,300 | 737.50 |
| 2005-10-04 | 1,445 | 1,470 | 1,436 | 1,470 | 225,200 | 735 |
| 2005-10-03 | 1,449 | 1,455 | 1,420 | 1,445 | 93,900 | 722.50 |
| 2005-09-30 | 1,440 | 1,450 | 1,415 | 1,425 | 208,100 | 712.50 |
| 2005-09-29 | 1,426 | 1,440 | 1,390 | 1,423 | 90,300 | 711.50 |
| 2005-09-28 | 1,449 | 1,449 | 1,427 | 1,431 | 29,900 | 715.50 |
| 2005-09-27 | 1,450 | 1,455 | 1,442 | 1,444 | 164,500 | 722 |
| 2005-09-26 | 1,420 | 1,450 | 1,420 | 1,449 | 129,700 | 724.50 |
| 2005-09-22 | 1,410 | 1,439 | 1,404 | 1,420 | 66,600 | 710 |
| 2005-09-21 | 1,444 | 1,444 | 1,414 | 1,416 | 51,700 | 708 |
| 2005-09-20 | 1,429 | 1,440 | 1,424 | 1,424 | 75,800 | 712 |
| 2005-09-16 | 1,419 | 1,421 | 1,406 | 1,421 | 52,500 | 710.50 |
| 2005-09-15 | 1,377 | 1,420 | 1,374 | 1,419 | 70,800 | 709.50 |
| 2005-09-14 | 1,386 | 1,391 | 1,375 | 1,378 | 26,100 | 689 |
| 2005-09-13 | 1,383 | 1,395 | 1,377 | 1,387 | 32,100 | 693.50 |
| 2005-09-12 | 1,390 | 1,390 | 1,365 | 1,375 | 22,200 | 687.50 |
| 2005-09-09 | 1,342 | 1,386 | 1,341 | 1,378 | 102,700 | 689 |
| 2005-09-08 | 1,359 | 1,360 | 1,344 | 1,345 | 19,500 | 672.50 |
| 2005-09-07 | 1,370 | 1,378 | 1,355 | 1,359 | 20,800 | 679.50 |
| 2005-09-06 | 1,384 | 1,386 | 1,359 | 1,365 | 27,600 | 682.50 |
| 2005-09-05 | 1,390 | 1,390 | 1,365 | 1,384 | 26,800 | 692 |
| 2005-09-02 | 1,390 | 1,395 | 1,385 | 1,386 | 14,600 | 693 |
| 2005-09-01 | 1,375 | 1,400 | 1,373 | 1,391 | 31,700 | 695.50 |
| 2005-08-31 | 1,370 | 1,381 | 1,360 | 1,372 | 40,500 | 686 |
| 2005-08-30 | 1,340 | 1,355 | 1,338 | 1,352 | 27,600 | 676 |
| 2005-08-29 | 1,345 | 1,345 | 1,336 | 1,338 | 13,800 | 669 |
| 2005-08-26 | 1,364 | 1,364 | 1,339 | 1,342 | 22,300 | 671 |
| 2005-08-25 | 1,360 | 1,364 | 1,353 | 1,364 | 26,800 | 682 |
| 2005-08-24 | 1,377 | 1,381 | 1,365 | 1,365 | 29,300 | 682.50 |
| 2005-08-23 | 1,395 | 1,395 | 1,376 | 1,376 | 45,200 | 688 |
| 2005-08-22 | 1,394 | 1,394 | 1,376 | 1,393 | 31,400 | 696.50 |
| 2005-08-19 | 1,390 | 1,390 | 1,353 | 1,389 | 41,200 | 694.50 |
| 2005-08-18 | 1,394 | 1,397 | 1,378 | 1,390 | 22,700 | 695 |
| 2005-08-17 | 1,360 | 1,388 | 1,350 | 1,374 | 38,000 | 687 |
| 2005-08-16 | 1,355 | 1,366 | 1,350 | 1,357 | 59,000 | 678.50 |
| 2005-08-15 | 1,341 | 1,353 | 1,341 | 1,349 | 19,400 | 674.50 |
| 2005-08-12 | 1,345 | 1,350 | 1,332 | 1,344 | 51,800 | 672 |
| 2005-08-11 | 1,326 | 1,358 | 1,326 | 1,348 | 40,300 | 674 |
| 2005-08-10 | 1,321 | 1,332 | 1,317 | 1,325 | 26,000 | 662.50 |
| 2005-08-09 | 1,290 | 1,312 | 1,290 | 1,309 | 24,100 | 654.50 |
| 2005-08-08 | 1,280 | 1,300 | 1,280 | 1,299 | 59,800 | 649.50 |
| 2005-08-05 | 1,323 | 1,323 | 1,302 | 1,307 | 46,400 | 653.50 |
| 2005-08-04 | 1,330 | 1,334 | 1,316 | 1,321 | 26,800 | 660.50 |
| 2005-08-03 | 1,328 | 1,346 | 1,324 | 1,332 | 54,300 | 666 |
| 2005-08-02 | 1,348 | 1,350 | 1,310 | 1,311 | 20,100 | 655.50 |
| 2005-08-01 | 1,350 | 1,360 | 1,347 | 1,347 | 40,200 | 673.50 |
| 2005-07-29 | 1,353 | 1,359 | 1,345 | 1,350 | 54,000 | 675 |
| 2005-07-28 | 1,347 | 1,348 | 1,342 | 1,346 | 35,500 | 673 |
| 2005-07-27 | 1,340 | 1,347 | 1,340 | 1,341 | 20,000 | 670.50 |
| 2005-07-26 | 1,348 | 1,349 | 1,335 | 1,335 | 28,500 | 667.50 |
| 2005-07-25 | 1,335 | 1,344 | 1,330 | 1,344 | 27,000 | 672 |
| 2005-07-22 | 1,333 | 1,333 | 1,314 | 1,321 | 27,500 | 660.50 |
| 2005-07-21 | 1,340 | 1,346 | 1,332 | 1,337 | 30,000 | 668.50 |
| 2005-07-20 | 1,337 | 1,346 | 1,335 | 1,339 | 34,900 | 669.50 |
| 2005-07-19 | 1,330 | 1,340 | 1,328 | 1,336 | 41,500 | 668 |
| 2005-07-15 | 1,338 | 1,341 | 1,330 | 1,338 | 29,400 | 669 |
| 2005-07-14 | 1,337 | 1,340 | 1,330 | 1,336 | 22,300 | 668 |
| 2005-07-13 | 1,339 | 1,339 | 1,320 | 1,337 | 25,500 | 668.50 |
| 2005-07-12 | 1,360 | 1,360 | 1,318 | 1,339 | 42,200 | 669.50 |
| 2005-07-11 | 1,338 | 1,350 | 1,329 | 1,342 | 72,200 | 671 |
| 2005-07-08 | 1,324 | 1,334 | 1,316 | 1,328 | 60,100 | 664 |
| 2005-07-07 | 1,330 | 1,336 | 1,322 | 1,334 | 60,300 | 667 |
| 2005-07-06 | 1,334 | 1,337 | 1,328 | 1,336 | 42,900 | 668 |
| 2005-07-05 | 1,324 | 1,334 | 1,324 | 1,332 | 73,400 | 666 |
| 2005-07-04 | 1,305 | 1,325 | 1,305 | 1,323 | 68,800 | 661.50 |
| 2005-07-01 | 1,305 | 1,311 | 1,299 | 1,305 | 24,000 | 652.50 |
| 2005-06-30 | 1,310 | 1,310 | 1,297 | 1,299 | 25,500 | 649.50 |
| 2005-06-29 | 1,305 | 1,307 | 1,294 | 1,304 | 26,800 | 652 |
| 2005-06-28 | 1,294 | 1,303 | 1,290 | 1,299 | 18,900 | 649.50 |
| 2005-06-27 | 1,296 | 1,296 | 1,281 | 1,291 | 19,400 | 645.50 |
| 2005-06-24 | 1,298 | 1,298 | 1,280 | 1,295 | 19,300 | 647.50 |
| 2005-06-23 | 1,296 | 1,303 | 1,292 | 1,294 | 22,400 | 647 |
| 2005-06-22 | 1,297 | 1,300 | 1,288 | 1,293 | 20,900 | 646.50 |
| 2005-06-21 | 1,300 | 1,308 | 1,290 | 1,297 | 26,100 | 648.50 |
| 2005-06-20 | 1,309 | 1,314 | 1,300 | 1,308 | 20,600 | 654 |
| 2005-06-17 | 1,295 | 1,296 | 1,284 | 1,292 | 22,300 | 646 |
| 2005-06-16 | 1,276 | 1,290 | 1,275 | 1,284 | 22,600 | 642 |
| 2005-06-15 | 1,269 | 1,280 | 1,263 | 1,276 | 34,800 | 638 |
| 2005-06-14 | 1,291 | 1,291 | 1,280 | 1,284 | 26,900 | 642 |
| 2005-06-13 | 1,282 | 1,304 | 1,282 | 1,296 | 14,900 | 648 |
| 2005-06-10 | 1,294 | 1,305 | 1,289 | 1,299 | 74,300 | 649.50 |
| 2005-06-09 | 1,306 | 1,310 | 1,292 | 1,296 | 16,600 | 648 |
| 2005-06-08 | 1,309 | 1,316 | 1,305 | 1,311 | 43,100 | 655.50 |
| 2005-06-07 | 1,318 | 1,318 | 1,304 | 1,314 | 50,200 | 657 |
| 2005-06-06 | 1,325 | 1,327 | 1,312 | 1,318 | 51,200 | 659 |
| 2005-06-03 | 1,313 | 1,324 | 1,291 | 1,320 | 31,300 | 660 |
| 2005-06-02 | 1,315 | 1,327 | 1,310 | 1,313 | 53,100 | 656.50 |
| 2005-06-01 | 1,320 | 1,320 | 1,304 | 1,310 | 38,100 | 655 |
| 2005-05-31 | 1,330 | 1,330 | 1,313 | 1,320 | 39,100 | 660 |
| 2005-05-30 | 1,329 | 1,333 | 1,315 | 1,324 | 87,500 | 662 |
| 2005-05-27 | 1,309 | 1,330 | 1,309 | 1,321 | 76,300 | 660.50 |
| 2005-05-26 | 1,310 | 1,321 | 1,306 | 1,311 | 13,800 | 655.50 |
| 2005-05-25 | 1,320 | 1,334 | 1,315 | 1,321 | 61,000 | 660.50 |
| 2005-05-24 | 1,314 | 1,325 | 1,307 | 1,320 | 47,700 | 660 |
| 2005-05-23 | 1,307 | 1,327 | 1,299 | 1,300 | 77,600 | 650 |
| 2005-05-20 | 1,309 | 1,313 | 1,299 | 1,305 | 21,200 | 652.50 |
| 2005-05-19 | 1,302 | 1,310 | 1,290 | 1,304 | 60,400 | 652 |
| 2005-05-18 | 1,301 | 1,310 | 1,282 | 1,286 | 18,500 | 643 |
| 2005-05-17 | 1,318 | 1,335 | 1,301 | 1,301 | 54,400 | 650.50 |
| 2005-05-16 | 1,316 | 1,321 | 1,295 | 1,298 | 14,700 | 649 |
| 2005-05-13 | 1,315 | 1,321 | 1,306 | 1,307 | 8,800 | 653.50 |
| 2005-05-12 | 1,346 | 1,346 | 1,317 | 1,320 | 16,600 | 660 |
| 2005-05-11 | 1,331 | 1,339 | 1,322 | 1,327 | 13,600 | 663.50 |
| 2005-05-10 | 1,340 | 1,347 | 1,325 | 1,332 | 30,100 | 666 |
| 2005-05-09 | 1,339 | 1,340 | 1,329 | 1,335 | 98,800 | 667.50 |
| 2005-05-06 | 1,332 | 1,336 | 1,327 | 1,329 | 26,000 | 664.50 |
| 2005-05-02 | 1,338 | 1,338 | 1,314 | 1,322 | 27,500 | 661 |
| 2005-04-28 | 1,328 | 1,338 | 1,325 | 1,325 | 177,600 | 662.50 |
| 2005-04-27 | 1,322 | 1,328 | 1,315 | 1,324 | 61,100 | 662 |
| 2005-04-26 | 1,319 | 1,328 | 1,307 | 1,318 | 77,000 | 659 |
| 2005-04-25 | 1,327 | 1,327 | 1,306 | 1,306 | 116,900 | 653 |
| 2005-04-22 | 1,310 | 1,318 | 1,300 | 1,307 | 38,900 | 653.50 |
| 2005-04-21 | 1,299 | 1,310 | 1,271 | 1,290 | 38,900 | 645 |
| 2005-04-20 | 1,310 | 1,315 | 1,300 | 1,300 | 22,600 | 650 |
| 2005-04-19 | 1,286 | 1,303 | 1,270 | 1,291 | 24,500 | 645.50 |
| 2005-04-18 | 1,301 | 1,302 | 1,260 | 1,282 | 79,200 | 641 |
| 2005-04-15 | 1,312 | 1,323 | 1,291 | 1,303 | 84,700 | 651.50 |
| 2005-04-14 | 1,310 | 1,336 | 1,287 | 1,319 | 118,200 | 659.50 |
| 2005-04-13 | 1,253 | 1,380 | 1,249 | 1,322 | 333,700 | 661 |
| 2005-04-12 | 1,265 | 1,265 | 1,249 | 1,259 | 14,100 | 629.50 |
| 2005-04-11 | 1,261 | 1,278 | 1,256 | 1,269 | 31,000 | 634.50 |
| 2005-04-08 | 1,248 | 1,265 | 1,244 | 1,257 | 45,000 | 628.50 |
| 2005-04-07 | 1,234 | 1,246 | 1,229 | 1,240 | 14,800 | 620 |
| 2005-04-06 | 1,235 | 1,243 | 1,226 | 1,238 | 32,900 | 619 |
| 2005-04-05 | 1,240 | 1,240 | 1,230 | 1,237 | 31,100 | 618.50 |
| 2005-04-04 | 1,265 | 1,265 | 1,226 | 1,238 | 40,700 | 619 |
| 2005-04-01 | 1,265 | 1,269 | 1,241 | 1,269 | 39,200 | 634.50 |
| 2005-03-31 | 1,270 | 1,280 | 1,251 | 1,270 | 17,700 | 635 |
| 2005-03-30 | 1,271 | 1,272 | 1,251 | 1,270 | 35,500 | 635 |
| 2005-03-29 | 1,279 | 1,279 | 1,268 | 1,269 | 28,100 | 634.50 |
| 2005-03-28 | 1,269 | 1,280 | 1,263 | 1,269 | 19,400 | 634.50 |
| 2005-03-25 | 1,262 | 1,280 | 1,262 | 1,277 | 37,800 | 638.50 |
| 2005-03-24 | 1,284 | 1,294 | 1,277 | 1,277 | 45,200 | 638.50 |
| 2005-03-23 | 1,297 | 1,297 | 1,278 | 1,284 | 41,400 | 642 |
| 2005-03-22 | 1,285 | 1,295 | 1,275 | 1,279 | 44,000 | 639.50 |
| 2005-03-18 | 1,266 | 1,285 | 1,251 | 1,268 | 26,300 | 634 |
| 2005-03-17 | 1,250 | 1,263 | 1,237 | 1,252 | 17,100 | 626 |
| 2005-03-16 | 1,250 | 1,264 | 1,242 | 1,252 | 38,300 | 626 |
| 2005-03-15 | 1,267 | 1,273 | 1,248 | 1,250 | 29,800 | 625 |
| 2005-03-14 | 1,251 | 1,297 | 1,251 | 1,257 | 31,700 | 628.50 |
| 2005-03-11 | 1,236 | 1,245 | 1,212 | 1,241 | 38,600 | 620.50 |
| 2005-03-10 | 1,225 | 1,238 | 1,223 | 1,224 | 13,100 | 612 |
| 2005-03-09 | 1,212 | 1,235 | 1,208 | 1,230 | 45,900 | 615 |
| 2005-03-08 | 1,218 | 1,240 | 1,215 | 1,223 | 47,400 | 611.50 |
| 2005-03-07 | 1,219 | 1,219 | 1,208 | 1,212 | 17,700 | 606 |
| 2005-03-04 | 1,210 | 1,230 | 1,203 | 1,219 | 24,600 | 609.50 |
| 2005-03-03 | 1,216 | 1,227 | 1,216 | 1,220 | 23,500 | 610 |
| 2005-03-02 | 1,236 | 1,244 | 1,226 | 1,229 | 80,500 | 614.50 |
| 2005-03-01 | 1,204 | 1,250 | 1,200 | 1,246 | 52,500 | 623 |
| 2005-02-28 | 1,226 | 1,226 | 1,201 | 1,204 | 18,800 | 602 |
| 2005-02-25 | 1,180 | 1,230 | 1,180 | 1,200 | 39,700 | 600 |
| 2005-02-24 | 1,160 | 1,195 | 1,150 | 1,185 | 68,200 | 592.50 |
| 2005-02-23 | 1,146 | 1,151 | 1,132 | 1,150 | 44,700 | 575 |
| 2005-02-22 | 1,164 | 1,175 | 1,160 | 1,166 | 28,100 | 583 |
| 2005-02-21 | 1,170 | 1,175 | 1,160 | 1,175 | 27,500 | 587.50 |
| 2005-02-18 | 1,179 | 1,180 | 1,160 | 1,174 | 51,200 | 587 |
| 2005-02-17 | 1,208 | 1,208 | 1,182 | 1,185 | 38,000 | 592.50 |
| 2005-02-16 | 1,204 | 1,220 | 1,180 | 1,208 | 31,200 | 604 |
| 2005-02-15 | 1,209 | 1,229 | 1,206 | 1,222 | 16,300 | 611 |
| 2005-02-14 | 1,233 | 1,233 | 1,226 | 1,229 | 23,300 | 614.50 |
| 2005-02-10 | 1,234 | 1,243 | 1,228 | 1,233 | 39,300 | 616.50 |
| 2005-02-09 | 1,243 | 1,243 | 1,231 | 1,231 | 15,100 | 615.50 |
| 2005-02-08 | 1,231 | 1,248 | 1,231 | 1,237 | 38,200 | 618.50 |
| 2005-02-07 | 1,214 | 1,270 | 1,201 | 1,231 | 130,400 | 615.50 |
| 2005-02-04 | 1,222 | 1,222 | 1,208 | 1,214 | 21,700 | 607 |
| 2005-02-03 | 1,213 | 1,223 | 1,207 | 1,217 | 28,700 | 608.50 |
| 2005-02-02 | 1,210 | 1,225 | 1,201 | 1,214 | 35,300 | 607 |
| 2005-02-01 | 1,215 | 1,215 | 1,190 | 1,209 | 26,300 | 604.50 |
| 2005-01-31 | 1,219 | 1,228 | 1,200 | 1,215 | 57,500 | 607.50 |
| 2005-01-28 | 1,181 | 1,190 | 1,181 | 1,188 | 21,200 | 594 |
| 2005-01-27 | 1,179 | 1,189 | 1,160 | 1,180 | 33,600 | 590 |
| 2005-01-26 | 1,180 | 1,190 | 1,159 | 1,160 | 48,600 | 580 |
| 2005-01-25 | 1,176 | 1,190 | 1,161 | 1,165 | 61,200 | 582.50 |
| 2005-01-24 | 1,145 | 1,175 | 1,145 | 1,160 | 39,700 | 580 |
| 2005-01-21 | 1,135 | 1,152 | 1,135 | 1,145 | 48,000 | 572.50 |
| 2005-01-20 | 1,139 | 1,139 | 1,125 | 1,131 | 14,700 | 565.50 |
| 2005-01-19 | 1,138 | 1,147 | 1,135 | 1,138 | 12,900 | 569 |
| 2005-01-18 | 1,140 | 1,140 | 1,130 | 1,140 | 52,200 | 570 |
| 2005-01-17 | 1,121 | 1,159 | 1,121 | 1,138 | 32,800 | 569 |
| 2005-01-14 | 1,126 | 1,131 | 1,111 | 1,125 | 30,800 | 562.50 |
| 2005-01-13 | 1,138 | 1,138 | 1,115 | 1,127 | 15,700 | 563.50 |
| 2005-01-12 | 1,145 | 1,149 | 1,130 | 1,138 | 20,300 | 569 |
| 2005-01-11 | 1,114 | 1,144 | 1,114 | 1,144 | 26,700 | 572 |
| 2005-01-07 | 1,105 | 1,119 | 1,101 | 1,110 | 19,300 | 555 |
| 2005-01-06 | 1,083 | 1,108 | 1,080 | 1,103 | 17,500 | 551.50 |
| 2005-01-05 | 1,083 | 1,083 | 1,073 | 1,074 | 14,800 | 537 |
| 2005-01-04 | 1,078 | 1,086 | 1,071 | 1,085 | 15,200 | 542.50 |
分割・併合履歴 ： [2013-11-27]1株→2株 [2003-09-25]1株→1.3株 [2001-09-25]1株→1.5株
