8905 イオンモール(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 | 5,870 | 5,890 | 5,630 | 5,750 | 126,700 | 2,613.64 |
| 2005-12-29 | 5,890 | 5,970 | 5,780 | 5,860 | 111,600 | 2,663.64 |
| 2005-12-28 | 5,810 | 5,890 | 5,730 | 5,880 | 154,100 | 2,672.73 |
| 2005-12-27 | 6,010 | 6,010 | 5,800 | 5,850 | 310,900 | 2,659.09 |
| 2005-12-26 | 6,200 | 6,250 | 5,990 | 6,020 | 248,000 | 2,736.36 |
| 2005-12-22 | 5,930 | 6,170 | 5,750 | 6,100 | 380,100 | 2,772.73 |
| 2005-12-21 | 5,900 | 6,200 | 5,890 | 5,950 | 549,200 | 2,704.55 |
| 2005-12-20 | 5,650 | 5,900 | 5,630 | 5,850 | 552,800 | 2,659.09 |
| 2005-12-19 | 5,610 | 5,720 | 5,580 | 5,620 | 211,500 | 2,554.55 |
| 2005-12-16 | 5,750 | 5,830 | 5,700 | 5,710 | 279,200 | 2,595.45 |
| 2005-12-15 | 5,740 | 6,020 | 5,680 | 5,840 | 605,300 | 2,654.55 |
| 2005-12-14 | 6,260 | 6,270 | 6,050 | 6,140 | 254,100 | 2,790.91 |
| 2005-12-13 | 5,980 | 6,560 | 5,980 | 6,260 | 425,500 | 2,845.45 |
| 2005-12-12 | 5,890 | 6,010 | 5,810 | 5,880 | 534,300 | 2,672.73 |
| 2005-12-09 | 5,820 | 5,820 | 5,480 | 5,800 | 741,100 | 2,636.36 |
| 2005-12-08 | 5,210 | 5,250 | 5,160 | 5,220 | 254,300 | 2,372.73 |
| 2005-12-07 | 5,450 | 5,450 | 5,210 | 5,280 | 154,500 | 2,400 |
| 2005-12-06 | 5,400 | 5,410 | 5,320 | 5,350 | 154,300 | 2,431.82 |
| 2005-12-05 | 5,320 | 5,440 | 5,320 | 5,340 | 120,500 | 2,427.27 |
| 2005-12-02 | 5,230 | 5,370 | 5,230 | 5,350 | 181,200 | 2,431.82 |
| 2005-12-01 | 5,300 | 5,360 | 5,290 | 5,310 | 119,300 | 2,413.64 |
| 2005-11-30 | 5,160 | 5,300 | 5,160 | 5,290 | 110,700 | 2,404.55 |
| 2005-11-29 | 5,220 | 5,330 | 5,180 | 5,240 | 103,500 | 2,381.82 |
| 2005-11-28 | 5,090 | 5,270 | 5,060 | 5,240 | 164,000 | 2,381.82 |
| 2005-11-25 | 5,020 | 5,150 | 4,970 | 5,140 | 151,200 | 2,336.36 |
| 2005-11-24 | 5,200 | 5,200 | 5,010 | 5,010 | 176,600 | 2,277.27 |
| 2005-11-22 | 5,080 | 5,150 | 5,040 | 5,150 | 196,500 | 2,340.91 |
| 2005-11-21 | 5,220 | 5,220 | 5,030 | 5,070 | 133,200 | 2,304.55 |
| 2005-11-18 | 5,310 | 5,390 | 5,100 | 5,160 | 459,900 | 2,345.45 |
| 2005-11-17 | 5,140 | 5,470 | 5,090 | 5,410 | 212,500 | 2,459.09 |
| 2005-11-16 | 5,100 | 5,120 | 4,940 | 5,100 | 190,500 | 2,318.18 |
| 2005-11-15 | 4,950 | 4,990 | 4,890 | 4,920 | 285,700 | 2,236.36 |
| 2005-11-14 | 5,250 | 5,380 | 5,140 | 5,150 | 110,000 | 2,340.91 |
| 2005-11-11 | 5,180 | 5,420 | 5,100 | 5,350 | 270,400 | 2,431.82 |
| 2005-11-10 | 5,220 | 5,220 | 5,030 | 5,180 | 297,900 | 2,354.55 |
| 2005-11-09 | 5,000 | 5,080 | 4,940 | 5,020 | 331,900 | 2,281.82 |
| 2005-11-08 | 5,420 | 5,530 | 5,160 | 5,240 | 348,400 | 2,381.82 |
| 2005-11-07 | 5,390 | 5,740 | 5,170 | 5,620 | 330,100 | 2,554.55 |
| 2005-11-04 | 5,200 | 5,390 | 5,060 | 5,270 | 357,400 | 2,395.45 |
| 2005-11-02 | 5,080 | 5,120 | 4,950 | 5,000 | 287,400 | 2,272.73 |
| 2005-11-01 | 5,130 | 5,260 | 5,060 | 5,180 | 261,600 | 2,354.55 |
| 2005-10-31 | 4,710 | 4,970 | 4,670 | 4,930 | 265,100 | 2,240.91 |
| 2005-10-28 | 4,660 | 4,800 | 4,620 | 4,680 | 380,200 | 2,127.27 |
| 2005-10-27 | 4,830 | 4,930 | 4,730 | 4,910 | 299,500 | 2,231.82 |
| 2005-10-26 | 4,470 | 4,660 | 4,450 | 4,630 | 377,500 | 2,104.55 |
| 2005-10-25 | 4,300 | 4,450 | 4,280 | 4,420 | 175,200 | 2,009.09 |
| 2005-10-24 | 4,320 | 4,380 | 4,310 | 4,350 | 124,100 | 1,977.27 |
| 2005-10-21 | 4,320 | 4,330 | 4,200 | 4,320 | 203,200 | 1,963.64 |
| 2005-10-20 | 4,400 | 4,450 | 4,300 | 4,400 | 423,000 | 2,000 |
| 2005-10-19 | 4,250 | 4,390 | 4,230 | 4,360 | 478,500 | 1,981.82 |
| 2005-10-18 | 4,250 | 4,350 | 4,170 | 4,350 | 706,200 | 1,977.27 |
| 2005-10-17 | 4,090 | 4,200 | 4,070 | 4,150 | 425,000 | 1,886.36 |
| 2005-10-14 | 4,090 | 4,090 | 4,000 | 4,040 | 515,900 | 1,836.36 |
| 2005-10-13 | 3,990 | 4,020 | 3,910 | 3,990 | 240,600 | 1,813.64 |
| 2005-10-12 | 4,070 | 4,110 | 3,980 | 3,990 | 451,600 | 1,813.64 |
| 2005-10-11 | 3,970 | 4,070 | 3,970 | 4,060 | 291,400 | 1,845.45 |
| 2005-10-07 | 3,980 | 4,060 | 3,960 | 4,020 | 411,400 | 1,827.27 |
| 2005-10-06 | 4,010 | 4,010 | 3,830 | 3,930 | 583,300 | 1,786.36 |
| 2005-10-05 | 4,200 | 4,230 | 3,980 | 3,990 | 301,800 | 1,813.64 |
| 2005-10-04 | 4,360 | 4,370 | 4,180 | 4,290 | 221,600 | 1,950 |
| 2005-10-03 | 4,230 | 4,350 | 4,190 | 4,280 | 190,500 | 1,945.45 |
| 2005-09-30 | 4,070 | 4,450 | 4,030 | 4,430 | 624,500 | 2,013.64 |
| 2005-09-29 | 4,200 | 4,470 | 4,110 | 4,470 | 323,700 | 2,031.82 |
| 2005-09-28 | 4,100 | 4,100 | 4,030 | 4,050 | 177,500 | 1,840.91 |
| 2005-09-27 | 3,970 | 4,140 | 3,940 | 4,140 | 520,200 | 1,881.82 |
| 2005-09-26 | 3,870 | 3,930 | 3,860 | 3,920 | 231,200 | 1,781.82 |
| 2005-09-22 | 3,890 | 3,890 | 3,780 | 3,830 | 160,300 | 1,740.91 |
| 2005-09-21 | 3,970 | 3,970 | 3,810 | 3,830 | 282,300 | 1,740.91 |
| 2005-09-20 | 3,780 | 3,960 | 3,710 | 3,920 | 538,000 | 1,781.82 |
| 2005-09-16 | 3,660 | 3,680 | 3,620 | 3,640 | 208,400 | 1,654.55 |
| 2005-09-15 | 3,670 | 3,720 | 3,610 | 3,610 | 316,700 | 1,640.91 |
| 2005-09-14 | 3,660 | 3,700 | 3,650 | 3,650 | 154,600 | 1,659.09 |
| 2005-09-13 | 3,730 | 3,760 | 3,670 | 3,680 | 182,700 | 1,672.73 |
| 2005-09-12 | 3,710 | 3,780 | 3,710 | 3,720 | 337,700 | 1,690.91 |
| 2005-09-09 | 3,670 | 3,720 | 3,600 | 3,660 | 391,400 | 1,663.64 |
| 2005-09-08 | 3,730 | 3,750 | 3,680 | 3,730 | 115,500 | 1,695.45 |
| 2005-09-07 | 3,790 | 3,790 | 3,740 | 3,760 | 131,300 | 1,709.09 |
| 2005-09-06 | 3,850 | 3,900 | 3,760 | 3,790 | 119,700 | 1,722.73 |
| 2005-09-05 | 3,860 | 3,890 | 3,790 | 3,850 | 128,200 | 1,750 |
| 2005-09-02 | 3,830 | 3,900 | 3,830 | 3,890 | 118,800 | 1,768.18 |
| 2005-09-01 | 3,760 | 3,850 | 3,760 | 3,840 | 112,900 | 1,745.45 |
| 2005-08-31 | 3,730 | 3,730 | 3,630 | 3,680 | 290,800 | 1,672.73 |
| 2005-08-30 | 3,810 | 3,830 | 3,730 | 3,740 | 197,700 | 1,700 |
| 2005-08-29 | 3,890 | 3,890 | 3,800 | 3,800 | 89,300 | 1,727.27 |
| 2005-08-26 | 3,880 | 3,890 | 3,860 | 3,880 | 46,300 | 1,763.64 |
| 2005-08-25 | 3,900 | 3,900 | 3,840 | 3,870 | 78,900 | 1,759.09 |
| 2005-08-24 | 3,960 | 3,960 | 3,860 | 3,910 | 157,400 | 1,777.27 |
| 2005-08-23 | 4,000 | 4,010 | 3,960 | 3,960 | 89,600 | 1,800 |
| 2005-08-22 | 4,000 | 4,020 | 3,940 | 3,980 | 148,500 | 1,809.09 |
| 2005-08-19 | 4,040 | 4,040 | 3,870 | 3,950 | 392,100 | 1,795.45 |
| 2005-08-18 | 3,730 | 3,950 | 3,700 | 3,890 | 504,000 | 1,768.18 |
| 2005-08-17 | 3,620 | 3,720 | 3,610 | 3,680 | 274,200 | 1,672.73 |
| 2005-08-16 | 3,690 | 3,690 | 3,620 | 3,620 | 66,700 | 1,645.45 |
| 2005-08-15 | 3,720 | 3,750 | 3,590 | 3,640 | 178,200 | 1,654.55 |
| 2005-08-12 | 3,800 | 3,800 | 3,670 | 3,720 | 156,600 | 1,690.91 |
| 2005-08-11 | 3,730 | 3,790 | 3,730 | 3,760 | 192,800 | 1,709.09 |
| 2005-08-10 | 3,630 | 3,700 | 3,620 | 3,690 | 107,000 | 1,677.27 |
| 2005-08-09 | 3,530 | 3,600 | 3,510 | 3,580 | 70,700 | 1,627.27 |
| 2005-08-08 | 3,490 | 3,500 | 3,430 | 3,480 | 130,000 | 1,581.82 |
| 2005-08-05 | 3,570 | 3,580 | 3,410 | 3,450 | 325,200 | 1,568.18 |
| 2005-08-04 | 3,710 | 3,720 | 3,600 | 3,620 | 146,100 | 1,645.45 |
| 2005-08-03 | 3,680 | 3,760 | 3,660 | 3,730 | 112,500 | 1,695.45 |
| 2005-08-02 | 3,670 | 3,670 | 3,620 | 3,640 | 128,000 | 1,654.55 |
| 2005-08-01 | 3,730 | 3,740 | 3,600 | 3,620 | 112,300 | 1,645.45 |
| 2005-07-29 | 3,700 | 3,740 | 3,700 | 3,700 | 46,000 | 1,681.82 |
| 2005-07-28 | 3,740 | 3,750 | 3,690 | 3,750 | 109,800 | 1,704.55 |
| 2005-07-27 | 3,700 | 3,740 | 3,700 | 3,700 | 66,800 | 1,681.82 |
| 2005-07-26 | 3,690 | 3,730 | 3,670 | 3,690 | 76,100 | 1,677.27 |
| 2005-07-25 | 3,820 | 3,850 | 3,530 | 3,770 | 356,500 | 1,713.64 |
| 2005-07-22 | 3,810 | 3,860 | 3,810 | 3,810 | 36,800 | 1,731.82 |
| 2005-07-21 | 3,890 | 3,890 | 3,840 | 3,840 | 46,300 | 1,745.45 |
| 2005-07-20 | 3,850 | 3,870 | 3,820 | 3,850 | 46,900 | 1,750 |
| 2005-07-19 | 3,810 | 3,830 | 3,800 | 3,810 | 22,200 | 1,731.82 |
| 2005-07-15 | 3,830 | 3,850 | 3,800 | 3,800 | 54,100 | 1,727.27 |
| 2005-07-14 | 3,860 | 3,870 | 3,780 | 3,780 | 110,500 | 1,718.18 |
| 2005-07-13 | 3,870 | 3,890 | 3,830 | 3,860 | 67,400 | 1,754.55 |
| 2005-07-12 | 3,930 | 3,930 | 3,880 | 3,910 | 65,500 | 1,777.27 |
| 2005-07-11 | 3,900 | 3,940 | 3,880 | 3,880 | 70,000 | 1,763.64 |
| 2005-07-08 | 3,870 | 3,880 | 3,850 | 3,870 | 66,600 | 1,759.09 |
| 2005-07-07 | 3,870 | 3,880 | 3,840 | 3,860 | 135,300 | 1,754.55 |
| 2005-07-06 | 3,920 | 3,960 | 3,870 | 3,910 | 90,500 | 1,777.27 |
| 2005-07-05 | 3,960 | 3,980 | 3,920 | 3,920 | 97,800 | 1,781.82 |
| 2005-07-04 | 3,980 | 3,980 | 3,930 | 3,960 | 68,200 | 1,800 |
| 2005-07-01 | 3,960 | 3,990 | 3,930 | 3,940 | 207,800 | 1,790.91 |
| 2005-06-30 | 3,950 | 3,970 | 3,890 | 3,910 | 243,500 | 1,777.27 |
| 2005-06-29 | 4,000 | 4,000 | 3,940 | 4,000 | 159,600 | 1,818.18 |
| 2005-06-28 | 4,010 | 4,020 | 3,970 | 4,000 | 72,100 | 1,818.18 |
| 2005-06-27 | 3,980 | 4,030 | 3,950 | 3,970 | 50,600 | 1,804.55 |
| 2005-06-24 | 3,960 | 4,060 | 3,960 | 4,060 | 152,300 | 1,845.45 |
| 2005-06-23 | 4,010 | 4,040 | 3,960 | 4,000 | 130,600 | 1,818.18 |
| 2005-06-22 | 3,920 | 3,930 | 3,890 | 3,920 | 116,600 | 1,781.82 |
| 2005-06-21 | 4,030 | 4,050 | 3,950 | 3,970 | 63,200 | 1,804.55 |
| 2005-06-20 | 4,100 | 4,120 | 3,950 | 4,040 | 99,900 | 1,836.36 |
| 2005-06-17 | 4,000 | 4,070 | 3,950 | 4,050 | 155,700 | 1,840.91 |
| 2005-06-16 | 3,860 | 3,940 | 3,850 | 3,900 | 132,600 | 1,772.73 |
| 2005-06-15 | 3,820 | 3,880 | 3,800 | 3,850 | 66,400 | 1,750 |
| 2005-06-14 | 3,860 | 3,890 | 3,800 | 3,800 | 188,500 | 1,727.27 |
| 2005-06-13 | 3,970 | 4,020 | 3,950 | 3,960 | 26,600 | 1,800 |
| 2005-06-10 | 4,080 | 4,080 | 3,850 | 3,960 | 97,500 | 1,800 |
| 2005-06-09 | 4,090 | 4,090 | 3,910 | 3,930 | 94,500 | 1,786.36 |
| 2005-06-08 | 4,040 | 4,100 | 4,010 | 4,100 | 151,000 | 1,863.64 |
| 2005-06-07 | 3,950 | 3,990 | 3,880 | 3,990 | 223,500 | 1,813.64 |
| 2005-06-06 | 3,860 | 3,950 | 3,850 | 3,940 | 155,700 | 1,790.91 |
| 2005-06-03 | 3,800 | 3,830 | 3,790 | 3,810 | 194,300 | 1,731.82 |
| 2005-06-02 | 3,850 | 3,880 | 3,780 | 3,800 | 223,600 | 1,727.27 |
| 2005-06-01 | 3,650 | 3,760 | 3,650 | 3,750 | 441,700 | 1,704.55 |
| 2005-05-31 | 3,750 | 3,750 | 3,570 | 3,650 | 249,500 | 1,659.09 |
| 2005-05-30 | 3,880 | 3,880 | 3,730 | 3,750 | 195,200 | 1,704.55 |
| 2005-05-27 | 3,910 | 3,910 | 3,840 | 3,840 | 97,800 | 1,745.45 |
| 2005-05-26 | 3,960 | 3,960 | 3,750 | 3,860 | 201,300 | 1,754.55 |
| 2005-05-25 | 3,980 | 4,000 | 3,960 | 3,960 | 133,900 | 1,800 |
| 2005-05-24 | 4,100 | 4,100 | 4,000 | 4,000 | 80,400 | 1,818.18 |
| 2005-05-23 | 3,980 | 4,050 | 3,960 | 4,030 | 67,000 | 1,831.82 |
| 2005-05-20 | 4,090 | 4,090 | 4,000 | 4,010 | 62,800 | 1,822.73 |
| 2005-05-19 | 4,040 | 4,040 | 4,000 | 4,040 | 56,200 | 1,836.36 |
| 2005-05-18 | 3,980 | 4,030 | 3,940 | 3,950 | 48,100 | 1,795.45 |
| 2005-05-17 | 4,030 | 4,150 | 3,930 | 4,030 | 86,500 | 1,831.82 |
| 2005-05-16 | 4,090 | 4,130 | 4,040 | 4,040 | 70,300 | 1,836.36 |
| 2005-05-13 | 4,080 | 4,130 | 4,000 | 4,040 | 73,900 | 1,836.36 |
| 2005-05-12 | 4,200 | 4,200 | 4,100 | 4,160 | 69,200 | 1,890.91 |
| 2005-05-11 | 4,190 | 4,210 | 4,150 | 4,190 | 133,200 | 1,904.55 |
| 2005-05-10 | 4,200 | 4,240 | 4,180 | 4,240 | 79,500 | 1,927.27 |
| 2005-05-09 | 4,220 | 4,240 | 4,140 | 4,240 | 83,600 | 1,927.27 |
| 2005-05-06 | 4,100 | 4,210 | 4,060 | 4,180 | 185,200 | 1,900 |
| 2005-05-02 | 3,970 | 4,030 | 3,960 | 4,010 | 112,300 | 1,822.73 |
| 2005-04-28 | 3,920 | 3,990 | 3,870 | 3,960 | 213,700 | 1,800 |
| 2005-04-27 | 4,040 | 4,040 | 3,990 | 4,000 | 77,100 | 1,818.18 |
| 2005-04-26 | 4,080 | 4,100 | 4,020 | 4,050 | 151,900 | 1,840.91 |
| 2005-04-25 | 4,090 | 4,160 | 4,070 | 4,140 | 84,400 | 1,881.82 |
| 2005-04-22 | 4,050 | 4,090 | 4,000 | 4,080 | 214,200 | 1,854.55 |
| 2005-04-21 | 3,990 | 4,110 | 3,970 | 4,060 | 107,500 | 1,845.45 |
| 2005-04-20 | 4,140 | 4,210 | 4,070 | 4,190 | 231,400 | 1,904.55 |
| 2005-04-19 | 3,970 | 4,080 | 3,900 | 4,060 | 221,100 | 1,845.45 |
| 2005-04-18 | 4,130 | 4,130 | 3,900 | 3,940 | 191,300 | 1,790.91 |
| 2005-04-15 | 4,140 | 4,160 | 4,080 | 4,080 | 248,300 | 1,854.55 |
| 2005-04-14 | 4,120 | 4,140 | 4,040 | 4,120 | 174,000 | 1,872.73 |
| 2005-04-13 | 4,030 | 4,180 | 4,000 | 4,110 | 249,800 | 1,868.18 |
| 2005-04-12 | 4,030 | 4,120 | 4,020 | 4,110 | 170,000 | 1,868.18 |
| 2005-04-11 | 4,150 | 4,180 | 4,070 | 4,180 | 66,700 | 1,900 |
| 2005-04-08 | 4,270 | 4,270 | 4,180 | 4,200 | 58,800 | 1,909.09 |
| 2005-04-07 | 4,250 | 4,310 | 4,220 | 4,260 | 68,700 | 1,936.36 |
| 2005-04-06 | 4,230 | 4,270 | 4,220 | 4,240 | 79,800 | 1,927.27 |
| 2005-04-05 | 4,270 | 4,270 | 4,210 | 4,230 | 54,600 | 1,922.73 |
| 2005-04-04 | 4,250 | 4,300 | 4,220 | 4,260 | 57,500 | 1,936.36 |
| 2005-04-01 | 4,180 | 4,310 | 4,180 | 4,310 | 41,800 | 1,959.09 |
| 2005-03-31 | 4,070 | 4,290 | 4,070 | 4,290 | 87,500 | 1,950 |
| 2005-03-30 | 4,160 | 4,220 | 4,050 | 4,060 | 138,800 | 1,845.45 |
| 2005-03-29 | 4,170 | 4,270 | 4,170 | 4,210 | 73,800 | 1,913.64 |
| 2005-03-28 | 4,230 | 4,310 | 4,160 | 4,200 | 36,600 | 1,909.09 |
| 2005-03-25 | 4,360 | 4,430 | 4,210 | 4,270 | 68,200 | 1,940.91 |
| 2005-03-24 | 4,310 | 4,310 | 4,220 | 4,260 | 50,400 | 1,936.36 |
| 2005-03-23 | 4,450 | 4,450 | 4,200 | 4,300 | 130,900 | 1,954.55 |
| 2005-03-22 | 4,450 | 4,490 | 4,290 | 4,350 | 169,000 | 1,977.27 |
| 2005-03-18 | 4,130 | 4,250 | 4,100 | 4,250 | 120,600 | 1,931.82 |
| 2005-03-17 | 4,150 | 4,170 | 4,140 | 4,150 | 54,500 | 1,886.36 |
| 2005-03-16 | 4,120 | 4,200 | 4,050 | 4,180 | 145,700 | 1,900 |
| 2005-03-15 | 4,000 | 4,070 | 3,960 | 4,000 | 59,600 | 1,818.18 |
| 2005-03-14 | 4,100 | 4,100 | 4,010 | 4,030 | 56,400 | 1,831.82 |
| 2005-03-11 | 4,200 | 4,200 | 4,040 | 4,060 | 184,100 | 1,845.45 |
| 2005-03-10 | 3,930 | 4,050 | 3,930 | 4,020 | 162,800 | 1,827.27 |
| 2005-03-09 | 3,900 | 4,010 | 3,850 | 3,980 | 152,400 | 1,809.09 |
| 2005-03-08 | 3,850 | 3,870 | 3,840 | 3,850 | 182,600 | 1,750 |
| 2005-03-07 | 3,810 | 3,840 | 3,780 | 3,840 | 99,300 | 1,745.45 |
| 2005-03-04 | 3,850 | 3,850 | 3,780 | 3,800 | 90,800 | 1,727.27 |
| 2005-03-03 | 3,770 | 3,830 | 3,680 | 3,830 | 177,100 | 1,740.91 |
| 2005-03-02 | 3,830 | 3,840 | 3,770 | 3,790 | 126,200 | 1,722.73 |
| 2005-03-01 | 3,870 | 3,870 | 3,810 | 3,840 | 73,800 | 1,745.45 |
| 2005-02-28 | 3,900 | 3,930 | 3,890 | 3,900 | 69,100 | 1,772.73 |
| 2005-02-25 | 3,870 | 3,890 | 3,810 | 3,830 | 85,300 | 1,740.91 |
| 2005-02-24 | 3,900 | 3,900 | 3,800 | 3,860 | 88,300 | 1,754.55 |
| 2005-02-23 | 3,820 | 3,930 | 3,800 | 3,900 | 160,700 | 1,772.73 |
| 2005-02-22 | 4,010 | 4,040 | 3,910 | 3,920 | 69,100 | 1,781.82 |
| 2005-02-21 | 4,090 | 4,120 | 4,010 | 4,010 | 222,200 | 1,822.73 |
| 2005-02-18 | 3,830 | 3,960 | 3,780 | 3,940 | 189,000 | 1,790.91 |
| 2005-02-17 | 3,910 | 3,910 | 3,710 | 3,740 | 231,600 | 1,700 |
| 2005-02-16 | 4,130 | 4,130 | 4,010 | 4,010 | 180,400 | 1,822.73 |
| 2005-02-15 | 4,110 | 4,150 | 4,000 | 4,080 | 405,300 | 1,854.55 |
| 2005-02-14 | 7,840 | 7,950 | 7,650 | 7,950 | 212,000 | 1,806.82 |
| 2005-02-10 | 7,850 | 7,920 | 7,800 | 7,880 | 98,700 | 1,790.91 |
| 2005-02-09 | 7,800 | 8,010 | 7,760 | 8,010 | 325,000 | 1,820.45 |
| 2005-02-08 | 8,000 | 8,130 | 7,980 | 8,010 | 110,200 | 1,820.45 |
| 2005-02-07 | 8,030 | 8,220 | 8,030 | 8,130 | 125,200 | 1,847.73 |
| 2005-02-04 | 7,770 | 7,840 | 7,690 | 7,730 | 194,400 | 1,756.82 |
| 2005-02-03 | 8,130 | 8,190 | 7,790 | 7,790 | 240,100 | 1,770.45 |
| 2005-02-02 | 8,270 | 9,040 | 8,210 | 8,430 | 322,600 | 1,915.91 |
| 2005-02-01 | 7,990 | 8,360 | 7,990 | 8,110 | 155,300 | 1,843.18 |
| 2005-01-31 | 7,720 | 7,990 | 7,680 | 7,960 | 205,900 | 1,809.09 |
| 2005-01-28 | 7,620 | 7,660 | 7,460 | 7,650 | 169,300 | 1,738.64 |
| 2005-01-27 | 7,660 | 7,660 | 7,550 | 7,610 | 105,400 | 1,729.55 |
| 2005-01-26 | 7,680 | 7,680 | 7,420 | 7,460 | 73,400 | 1,695.45 |
| 2005-01-25 | 7,600 | 7,680 | 7,510 | 7,680 | 59,900 | 1,745.45 |
| 2005-01-24 | 7,400 | 7,600 | 7,350 | 7,460 | 125,300 | 1,695.45 |
| 2005-01-21 | 7,120 | 7,400 | 7,110 | 7,220 | 133,200 | 1,640.91 |
| 2005-01-20 | 7,160 | 7,190 | 7,060 | 7,120 | 112,100 | 1,618.18 |
| 2005-01-19 | 7,500 | 7,500 | 7,350 | 7,360 | 69,800 | 1,672.73 |
| 2005-01-18 | 7,500 | 7,570 | 7,440 | 7,570 | 78,000 | 1,720.45 |
| 2005-01-17 | 7,500 | 7,550 | 7,450 | 7,460 | 81,800 | 1,695.45 |
| 2005-01-14 | 7,400 | 7,500 | 7,340 | 7,450 | 58,700 | 1,693.18 |
| 2005-01-13 | 7,490 | 7,490 | 7,390 | 7,420 | 74,000 | 1,686.36 |
| 2005-01-12 | 7,830 | 7,860 | 7,420 | 7,440 | 120,800 | 1,690.91 |
| 2005-01-11 | 7,860 | 7,940 | 7,800 | 7,920 | 80,200 | 1,800 |
| 2005-01-07 | 7,820 | 7,860 | 7,620 | 7,730 | 105,200 | 1,756.82 |
| 2005-01-06 | 7,320 | 7,640 | 7,320 | 7,620 | 131,200 | 1,731.82 |
| 2005-01-05 | 7,310 | 7,400 | 7,310 | 7,320 | 41,600 | 1,663.64 |
| 2005-01-04 | 7,300 | 7,310 | 7,290 | 7,300 | 31,200 | 1,659.09 |
分割・併合履歴 ： [2013-07-29]1株→1.1株 [2007-02-15]1株→2株 [2005-02-15]1株→2株 [2003-02-17]1株→1.2株