9368 キムラユニティー(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 | 1,446 | 1,520 | 1,445 | 1,462 | 9,700 | 365.50 |
| 2005-12-29 | 1,445 | 1,454 | 1,440 | 1,445 | 6,100 | 361.25 |
| 2005-12-28 | 1,444 | 1,455 | 1,430 | 1,435 | 6,000 | 358.75 |
| 2005-12-27 | 1,455 | 1,475 | 1,445 | 1,445 | 12,900 | 361.25 |
| 2005-12-26 | 1,435 | 1,445 | 1,410 | 1,445 | 7,800 | 361.25 |
| 2005-12-22 | 1,410 | 1,420 | 1,400 | 1,410 | 12,800 | 352.50 |
| 2005-12-21 | 1,390 | 1,410 | 1,381 | 1,410 | 15,300 | 352.50 |
| 2005-12-20 | 1,395 | 1,399 | 1,380 | 1,390 | 14,400 | 347.50 |
| 2005-12-19 | 1,380 | 1,390 | 1,361 | 1,380 | 21,100 | 345 |
| 2005-12-16 | 1,345 | 1,360 | 1,345 | 1,346 | 6,300 | 336.50 |
| 2005-12-15 | 1,349 | 1,374 | 1,345 | 1,345 | 2,000 | 336.25 |
| 2005-12-14 | 1,369 | 1,369 | 1,345 | 1,351 | 2,800 | 337.75 |
| 2005-12-13 | 1,354 | 1,375 | 1,345 | 1,345 | 3,200 | 336.25 |
| 2005-12-12 | 1,340 | 1,375 | 1,340 | 1,353 | 11,600 | 338.25 |
| 2005-12-09 | 1,350 | 1,360 | 1,302 | 1,350 | 6,900 | 337.50 |
| 2005-12-08 | 1,370 | 1,374 | 1,350 | 1,350 | 10,700 | 337.50 |
| 2005-12-07 | 1,336 | 1,350 | 1,330 | 1,350 | 24,300 | 337.50 |
| 2005-12-06 | 1,330 | 1,340 | 1,316 | 1,316 | 10,800 | 329 |
| 2005-12-05 | 1,335 | 1,340 | 1,320 | 1,325 | 12,400 | 331.25 |
| 2005-12-02 | 1,315 | 1,330 | 1,310 | 1,315 | 18,400 | 328.75 |
| 2005-12-01 | 1,315 | 1,318 | 1,315 | 1,315 | 16,300 | 328.75 |
| 2005-11-30 | 1,319 | 1,320 | 1,310 | 1,310 | 5,200 | 327.50 |
| 2005-11-29 | 1,300 | 1,320 | 1,300 | 1,320 | 6,700 | 330 |
| 2005-11-28 | 1,310 | 1,315 | 1,300 | 1,300 | 3,300 | 325 |
| 2005-11-25 | 1,320 | 1,320 | 1,305 | 1,310 | 4,700 | 327.50 |
| 2005-11-24 | 1,310 | 1,320 | 1,305 | 1,310 | 2,300 | 327.50 |
| 2005-11-22 | 1,320 | 1,337 | 1,320 | 1,320 | 22,700 | 330 |
| 2005-11-21 | 1,308 | 1,325 | 1,308 | 1,320 | 12,800 | 330 |
| 2005-11-18 | 1,310 | 1,310 | 1,300 | 1,308 | 8,800 | 327 |
| 2005-11-17 | 1,287 | 1,305 | 1,287 | 1,300 | 8,600 | 325 |
| 2005-11-16 | 1,299 | 1,299 | 1,284 | 1,284 | 4,700 | 321 |
| 2005-11-15 | 1,272 | 1,305 | 1,271 | 1,299 | 9,900 | 324.75 |
| 2005-11-14 | 1,253 | 1,271 | 1,253 | 1,268 | 4,000 | 317 |
| 2005-11-11 | 1,251 | 1,260 | 1,250 | 1,252 | 4,100 | 313 |
| 2005-11-10 | 1,263 | 1,263 | 1,260 | 1,263 | 2,400 | 315.75 |
| 2005-11-09 | 1,240 | 1,260 | 1,235 | 1,258 | 5,400 | 314.50 |
| 2005-11-08 | 1,255 | 1,258 | 1,250 | 1,252 | 5,000 | 313 |
| 2005-11-07 | 1,256 | 1,270 | 1,251 | 1,252 | 2,600 | 313 |
| 2005-11-04 | 1,270 | 1,270 | 1,250 | 1,260 | 8,100 | 315 |
| 2005-11-02 | 1,260 | 1,260 | 1,252 | 1,260 | 5,100 | 315 |
| 2005-11-01 | 1,269 | 1,269 | 1,261 | 1,261 | 1,900 | 315.25 |
| 2005-10-31 | 1,258 | 1,270 | 1,257 | 1,270 | 2,200 | 317.50 |
| 2005-10-28 | 1,257 | 1,264 | 1,254 | 1,257 | 1,100 | 314.25 |
| 2005-10-27 | 1,255 | 1,260 | 1,253 | 1,256 | 2,800 | 314 |
| 2005-10-26 | 1,260 | 1,260 | 1,251 | 1,251 | 1,000 | 312.75 |
| 2005-10-25 | 1,252 | 1,260 | 1,252 | 1,260 | 800 | 315 |
| 2005-10-24 | 1,247 | 1,268 | 1,245 | 1,268 | 1,800 | 317 |
| 2005-10-21 | 1,256 | 1,256 | 1,250 | 1,250 | 700 | 312.50 |
| 2005-10-20 | 1,287 | 1,287 | 1,256 | 1,256 | 1,100 | 314 |
| 2005-10-19 | 1,262 | 1,267 | 1,240 | 1,267 | 2,400 | 316.75 |
| 2005-10-18 | 1,315 | 1,315 | 1,232 | 1,279 | 23,200 | 319.75 |
| 2005-10-17 | 1,314 | 1,319 | 1,297 | 1,310 | 2,800 | 327.50 |
| 2005-10-14 | 1,309 | 1,313 | 1,300 | 1,306 | 30,800 | 326.50 |
| 2005-10-13 | 1,309 | 1,310 | 1,284 | 1,300 | 1,000 | 325 |
| 2005-10-12 | 1,300 | 1,320 | 1,295 | 1,320 | 22,000 | 330 |
| 2005-10-11 | 1,299 | 1,299 | 1,276 | 1,285 | 1,900 | 321.25 |
| 2005-10-07 | 1,300 | 1,302 | 1,274 | 1,291 | 8,700 | 322.75 |
| 2005-10-06 | 1,281 | 1,294 | 1,270 | 1,294 | 6,800 | 323.50 |
| 2005-10-05 | 1,285 | 1,291 | 1,285 | 1,291 | 6,900 | 322.75 |
| 2005-10-04 | 1,291 | 1,293 | 1,275 | 1,285 | 2,700 | 321.25 |
| 2005-10-03 | 1,285 | 1,291 | 1,285 | 1,291 | 9,900 | 322.75 |
| 2005-09-30 | 1,290 | 1,290 | 1,275 | 1,280 | 2,800 | 320 |
| 2005-09-29 | 1,290 | 1,295 | 1,285 | 1,290 | 10,200 | 322.50 |
| 2005-09-28 | 1,269 | 1,299 | 1,260 | 1,288 | 5,400 | 322 |
| 2005-09-27 | 1,310 | 1,313 | 1,302 | 1,306 | 14,500 | 326.50 |
| 2005-09-26 | 1,301 | 1,320 | 1,300 | 1,316 | 12,400 | 329 |
| 2005-09-22 | 1,280 | 1,310 | 1,270 | 1,301 | 26,700 | 325.25 |
| 2005-09-21 | 1,280 | 1,289 | 1,270 | 1,281 | 21,400 | 320.25 |
| 2005-09-20 | 1,280 | 1,290 | 1,270 | 1,283 | 21,500 | 320.75 |
| 2005-09-16 | 1,275 | 1,285 | 1,275 | 1,285 | 3,200 | 321.25 |
| 2005-09-15 | 1,290 | 1,290 | 1,272 | 1,275 | 3,500 | 318.75 |
| 2005-09-14 | 1,279 | 1,285 | 1,273 | 1,285 | 5,100 | 321.25 |
| 2005-09-13 | 1,269 | 1,279 | 1,260 | 1,279 | 17,100 | 319.75 |
| 2005-09-12 | 1,265 | 1,268 | 1,260 | 1,268 | 5,100 | 317 |
| 2005-09-09 | 1,268 | 1,278 | 1,265 | 1,265 | 3,200 | 316.25 |
| 2005-09-08 | 1,272 | 1,286 | 1,266 | 1,268 | 1,800 | 317 |
| 2005-09-07 | 1,275 | 1,275 | 1,271 | 1,272 | 1,600 | 318 |
| 2005-09-06 | 1,260 | 1,295 | 1,260 | 1,294 | 3,100 | 323.50 |
| 2005-09-05 | 1,230 | 1,299 | 1,230 | 1,299 | 5,900 | 324.75 |
| 2005-09-02 | 1,290 | 1,294 | 1,280 | 1,290 | 2,900 | 322.50 |
| 2005-09-01 | 1,287 | 1,290 | 1,285 | 1,290 | 4,000 | 322.50 |
| 2005-08-31 | 1,290 | 1,291 | 1,285 | 1,287 | 3,000 | 321.75 |
| 2005-08-30 | 1,300 | 1,300 | 1,295 | 1,295 | 2,300 | 323.75 |
| 2005-08-29 | 1,280 | 1,296 | 1,280 | 1,295 | 2,800 | 323.75 |
| 2005-08-26 | 1,280 | 1,297 | 1,280 | 1,280 | 4,000 | 320 |
| 2005-08-25 | 1,290 | 1,291 | 1,280 | 1,280 | 4,700 | 320 |
| 2005-08-24 | 1,295 | 1,295 | 1,289 | 1,295 | 3,700 | 323.75 |
| 2005-08-23 | 1,305 | 1,310 | 1,296 | 1,298 | 5,500 | 324.50 |
| 2005-08-22 | 1,310 | 1,310 | 1,296 | 1,305 | 9,800 | 326.25 |
| 2005-08-19 | 1,310 | 1,335 | 1,310 | 1,335 | 18,800 | 333.75 |
| 2005-08-18 | 1,300 | 1,320 | 1,290 | 1,310 | 14,400 | 327.50 |
| 2005-08-17 | 1,291 | 1,323 | 1,291 | 1,323 | 36,900 | 330.75 |
| 2005-08-16 | 1,300 | 1,300 | 1,288 | 1,290 | 4,900 | 322.50 |
| 2005-08-15 | 1,300 | 1,300 | 1,288 | 1,300 | 7,800 | 325 |
| 2005-08-12 | 1,321 | 1,321 | 1,310 | 1,310 | 2,200 | 327.50 |
| 2005-08-11 | 1,349 | 1,349 | 1,335 | 1,335 | 1,500 | 333.75 |
| 2005-08-10 | 1,330 | 1,331 | 1,315 | 1,315 | 6,900 | 328.75 |
| 2005-08-09 | 1,335 | 1,335 | 1,325 | 1,330 | 2,600 | 332.50 |
| 2005-08-08 | 1,345 | 1,345 | 1,330 | 1,330 | 600 | 332.50 |
| 2005-08-05 | 1,340 | 1,345 | 1,339 | 1,345 | 3,500 | 336.25 |
| 2005-08-04 | 1,330 | 1,330 | 1,315 | 1,330 | 1,200 | 332.50 |
| 2005-08-03 | 1,360 | 1,360 | 1,332 | 1,332 | 700 | 333 |
| 2005-08-02 | 1,350 | 1,364 | 1,330 | 1,364 | 3,900 | 341 |
| 2005-08-01 | 1,345 | 1,350 | 1,345 | 1,350 | 500 | 337.50 |
| 2005-07-29 | 1,340 | 1,340 | 1,332 | 1,335 | 1,400 | 333.75 |
| 2005-07-28 | 1,340 | 1,345 | 1,340 | 1,345 | 200 | 336.25 |
| 2005-07-27 | 1,340 | 1,340 | 1,330 | 1,330 | 3,700 | 332.50 |
| 2005-07-26 | 1,337 | 1,337 | 1,314 | 1,314 | 2,400 | 328.50 |
| 2005-07-25 | 1,336 | 1,340 | 1,329 | 1,340 | 1,100 | 335 |
| 2005-07-22 | 1,323 | 1,334 | 1,323 | 1,329 | 1,100 | 332.25 |
| 2005-07-21 | 1,305 | 1,310 | 1,305 | 1,310 | 3,200 | 327.50 |
| 2005-07-20 | 1,315 | 1,334 | 1,315 | 1,325 | 2,300 | 331.25 |
| 2005-07-19 | 1,325 | 1,325 | 1,310 | 1,325 | 3,400 | 331.25 |
| 2005-07-15 | 1,326 | 1,345 | 1,325 | 1,325 | 1,600 | 331.25 |
| 2005-07-14 | 1,325 | 1,350 | 1,325 | 1,325 | 1,900 | 331.25 |
| 2005-07-13 | 1,314 | 1,314 | 1,296 | 1,310 | 3,900 | 327.50 |
| 2005-07-12 | 1,341 | 1,341 | 1,312 | 1,313 | 2,000 | 328.25 |
| 2005-07-11 | 1,365 | 1,370 | 1,341 | 1,341 | 2,500 | 335.25 |
| 2005-07-08 | 1,360 | 1,365 | 1,360 | 1,365 | 2,000 | 341.25 |
| 2005-07-07 | 1,360 | 1,365 | 1,360 | 1,360 | 3,000 | 340 |
| 2005-07-06 | 1,359 | 1,360 | 1,359 | 1,360 | 2,100 | 340 |
| 2005-07-05 | 1,354 | 1,359 | 1,354 | 1,359 | 1,400 | 339.75 |
| 2005-07-04 | 1,350 | 1,350 | 1,347 | 1,350 | 500 | 337.50 |
| 2005-07-01 | 1,347 | 1,347 | 1,347 | 1,347 | 500 | 336.75 |
| 2005-06-30 | 1,330 | 1,350 | 1,330 | 1,345 | 2,700 | 336.25 |
| 2005-06-29 | 1,340 | 1,345 | 1,340 | 1,345 | 1,900 | 336.25 |
| 2005-06-28 | 1,345 | 1,345 | 1,345 | 1,345 | 100 | 336.25 |
| 2005-06-27 | 1,349 | 1,349 | 1,345 | 1,345 | 1,100 | 336.25 |
| 2005-06-24 | 1,345 | 1,345 | 1,345 | 1,345 | 100 | 336.25 |
| 2005-06-23 | 1,344 | 1,345 | 1,344 | 1,345 | 300 | 336.25 |
| 2005-06-22 | 1,330 | 1,345 | 1,330 | 1,340 | 1,400 | 335 |
| 2005-06-21 | 1,325 | 1,330 | 1,325 | 1,330 | 1,300 | 332.50 |
| 2005-06-20 | 1,325 | 1,335 | 1,325 | 1,330 | 3,300 | 332.50 |
| 2005-06-17 | 1,345 | 1,350 | 1,345 | 1,350 | 1,600 | 337.50 |
| 2005-06-16 | 1,340 | 1,342 | 1,335 | 1,341 | 3,300 | 335.25 |
| 2005-06-15 | 1,340 | 1,340 | 1,340 | 1,340 | 2,500 | 335 |
| 2005-06-14 | 1,335 | 1,335 | 1,335 | 1,335 | 4,100 | 333.75 |
| 2005-06-13 | 1,349 | 1,355 | 1,349 | 1,355 | 8,000 | 338.75 |
| 2005-06-10 | 1,341 | 1,345 | 1,341 | 1,345 | 300 | 336.25 |
| 2005-06-09 | 1,341 | 1,341 | 1,341 | 1,341 | 1,700 | 335.25 |
| 2005-06-08 | 1,349 | 1,349 | 1,340 | 1,340 | 4,700 | 335 |
| 2005-06-07 | 1,350 | 1,350 | 1,340 | 1,340 | 1,700 | 335 |
| 2005-06-06 | 1,345 | 1,355 | 1,340 | 1,355 | 18,500 | 338.75 |
| 2005-06-03 | 1,340 | 1,345 | 1,300 | 1,344 | 4,600 | 336 |
| 2005-06-02 | 1,340 | 1,345 | 1,330 | 1,330 | 8,800 | 332.50 |
| 2005-06-01 | 1,330 | 1,343 | 1,330 | 1,340 | 7,500 | 335 |
| 2005-05-31 | 1,350 | 1,360 | 1,320 | 1,320 | 7,600 | 330 |
| 2005-05-30 | 1,350 | 1,360 | 1,350 | 1,360 | 400 | 340 |
| 2005-05-27 | 1,375 | 1,375 | 1,320 | 1,350 | 6,100 | 337.50 |
| 2005-05-26 | 1,375 | 1,375 | 1,375 | 1,375 | 500 | 343.75 |
| 2005-05-25 | 1,384 | 1,384 | 1,360 | 1,360 | 2,200 | 340 |
| 2005-05-24 | 1,360 | 1,385 | 1,360 | 1,376 | 6,100 | 344 |
| 2005-05-23 | 1,332 | 1,360 | 1,312 | 1,360 | 3,600 | 340 |
| 2005-05-20 | 1,351 | 1,355 | 1,350 | 1,352 | 7,400 | 338 |
| 2005-05-19 | 1,351 | 1,351 | 1,350 | 1,350 | 500 | 337.50 |
| 2005-05-18 | 1,350 | 1,352 | 1,349 | 1,350 | 11,900 | 337.50 |
| 2005-05-17 | 1,350 | 1,352 | 1,350 | 1,350 | 9,300 | 337.50 |
| 2005-05-16 | 1,350 | 1,353 | 1,340 | 1,353 | 2,300 | 338.25 |
| 2005-05-13 | 1,335 | 1,345 | 1,330 | 1,340 | 6,200 | 335 |
| 2005-05-12 | 1,331 | 1,340 | 1,331 | 1,340 | 2,100 | 335 |
| 2005-05-11 | 1,330 | 1,335 | 1,330 | 1,330 | 3,300 | 332.50 |
| 2005-05-10 | 1,330 | 1,335 | 1,330 | 1,330 | 1,900 | 332.50 |
| 2005-05-09 | 1,320 | 1,329 | 1,320 | 1,321 | 15,200 | 330.25 |
| 2005-05-06 | 1,310 | 1,319 | 1,300 | 1,319 | 14,600 | 329.75 |
| 2005-05-02 | 1,305 | 1,308 | 1,300 | 1,300 | 7,500 | 325 |
| 2005-04-28 | 1,300 | 1,300 | 1,300 | 1,300 | 2,200 | 325 |
| 2005-04-27 | 1,300 | 1,300 | 1,300 | 1,300 | 8,400 | 325 |
| 2005-04-26 | 1,282 | 1,282 | 1,282 | 1,282 | 500 | 320.50 |
| 2005-04-22 | 1,272 | 1,272 | 1,270 | 1,270 | 600 | 317.50 |
| 2005-04-21 | 1,309 | 1,310 | 1,270 | 1,270 | 1,800 | 317.50 |
| 2005-04-20 | 1,297 | 1,300 | 1,280 | 1,300 | 1,600 | 325 |
| 2005-04-19 | 1,266 | 1,280 | 1,265 | 1,270 | 4,900 | 317.50 |
| 2005-04-18 | 1,240 | 1,260 | 1,220 | 1,240 | 6,600 | 310 |
| 2005-04-15 | 1,190 | 1,238 | 1,190 | 1,210 | 6,900 | 302.50 |
| 2005-04-14 | 1,201 | 1,220 | 1,160 | 1,190 | 8,500 | 297.50 |
| 2005-04-13 | 1,231 | 1,232 | 1,225 | 1,225 | 2,000 | 306.25 |
| 2005-04-12 | 1,250 | 1,250 | 1,231 | 1,231 | 2,000 | 307.75 |
| 2005-04-11 | 1,259 | 1,259 | 1,259 | 1,259 | 300 | 314.75 |
| 2005-04-08 | 1,260 | 1,270 | 1,250 | 1,260 | 2,200 | 315 |
| 2005-04-07 | 1,265 | 1,270 | 1,260 | 1,260 | 1,600 | 315 |
| 2005-04-06 | 1,290 | 1,299 | 1,290 | 1,299 | 300 | 324.75 |
| 2005-04-05 | 1,270 | 1,270 | 1,260 | 1,260 | 300 | 315 |
| 2005-04-04 | 1,280 | 1,280 | 1,270 | 1,270 | 800 | 317.50 |
| 2005-04-01 | 1,280 | 1,300 | 1,260 | 1,260 | 4,000 | 315 |
| 2005-03-30 | 1,347 | 1,347 | 1,326 | 1,345 | 2,800 | 336.25 |
| 2005-03-29 | 1,347 | 1,347 | 1,304 | 1,347 | 2,900 | 336.75 |
| 2005-03-28 | 1,348 | 1,348 | 1,332 | 1,332 | 2,500 | 333 |
| 2005-03-25 | 1,330 | 1,389 | 1,330 | 1,389 | 3,200 | 347.25 |
| 2005-03-24 | 1,387 | 1,390 | 1,341 | 1,390 | 5,200 | 347.50 |
| 2005-03-23 | 1,400 | 1,407 | 1,340 | 1,390 | 10,100 | 347.50 |
| 2005-03-22 | 1,350 | 1,400 | 1,350 | 1,400 | 9,300 | 350 |
| 2005-03-18 | 1,330 | 1,390 | 1,330 | 1,350 | 6,700 | 337.50 |
| 2005-03-17 | 1,300 | 1,315 | 1,300 | 1,315 | 8,300 | 328.75 |
| 2005-03-16 | 1,300 | 1,300 | 1,285 | 1,299 | 3,700 | 324.75 |
| 2005-03-15 | 1,269 | 1,300 | 1,269 | 1,290 | 5,800 | 322.50 |
| 2005-03-14 | 1,270 | 1,270 | 1,245 | 1,270 | 3,800 | 317.50 |
| 2005-03-11 | 1,252 | 1,270 | 1,240 | 1,250 | 3,000 | 312.50 |
| 2005-03-10 | 1,260 | 1,260 | 1,240 | 1,250 | 3,100 | 312.50 |
| 2005-03-09 | 1,250 | 1,260 | 1,250 | 1,260 | 2,800 | 315 |
| 2005-03-08 | 1,257 | 1,257 | 1,229 | 1,229 | 1,100 | 307.25 |
| 2005-03-07 | 1,205 | 1,257 | 1,205 | 1,257 | 4,400 | 314.25 |
| 2005-03-04 | 1,245 | 1,245 | 1,231 | 1,245 | 2,100 | 311.25 |
| 2005-03-03 | 1,260 | 1,260 | 1,250 | 1,260 | 1,600 | 315 |
| 2005-03-02 | 1,200 | 1,250 | 1,200 | 1,250 | 4,800 | 312.50 |
| 2005-03-01 | 1,245 | 1,245 | 1,180 | 1,191 | 9,200 | 297.75 |
| 2005-02-28 | 1,260 | 1,260 | 1,220 | 1,245 | 8,000 | 311.25 |
| 2005-02-25 | 1,280 | 1,280 | 1,260 | 1,260 | 2,800 | 315 |
| 2005-02-24 | 1,295 | 1,295 | 1,269 | 1,289 | 900 | 322.25 |
| 2005-02-23 | 1,310 | 1,310 | 1,299 | 1,300 | 1,100 | 325 |
| 2005-02-22 | 1,345 | 1,345 | 1,340 | 1,340 | 600 | 335 |
| 2005-02-21 | 1,349 | 1,349 | 1,310 | 1,345 | 3,000 | 336.25 |
| 2005-02-18 | 1,300 | 1,350 | 1,290 | 1,349 | 7,000 | 337.25 |
| 2005-02-17 | 1,290 | 1,292 | 1,280 | 1,290 | 2,100 | 322.50 |
| 2005-02-16 | 1,309 | 1,309 | 1,290 | 1,290 | 2,000 | 322.50 |
| 2005-02-15 | 1,400 | 1,400 | 1,310 | 1,310 | 6,500 | 327.50 |
| 2005-02-14 | 1,294 | 1,310 | 1,290 | 1,309 | 18,300 | 327.25 |
| 2005-02-10 | 1,276 | 1,280 | 1,276 | 1,280 | 7,800 | 320 |
| 2005-02-09 | 1,234 | 1,239 | 1,234 | 1,236 | 1,700 | 309 |
| 2005-02-08 | 1,227 | 1,235 | 1,227 | 1,233 | 3,300 | 308.25 |
| 2005-02-07 | 1,240 | 1,240 | 1,210 | 1,211 | 2,500 | 302.75 |
| 2005-02-04 | 1,280 | 1,280 | 1,240 | 1,240 | 3,000 | 310 |
| 2005-02-03 | 1,340 | 1,340 | 1,280 | 1,280 | 3,500 | 320 |
| 2005-02-02 | 1,270 | 1,320 | 1,265 | 1,320 | 10,800 | 330 |
| 2005-02-01 | 1,272 | 1,272 | 1,250 | 1,257 | 4,700 | 314.25 |
| 2005-01-31 | 1,230 | 1,255 | 1,230 | 1,255 | 6,300 | 313.75 |
| 2005-01-28 | 1,210 | 1,230 | 1,200 | 1,230 | 6,000 | 307.50 |
| 2005-01-27 | 1,190 | 1,215 | 1,190 | 1,210 | 6,400 | 302.50 |
| 2005-01-26 | 1,200 | 1,200 | 1,180 | 1,180 | 2,800 | 295 |
| 2005-01-25 | 1,185 | 1,185 | 1,180 | 1,180 | 1,300 | 295 |
| 2005-01-24 | 1,200 | 1,200 | 1,185 | 1,185 | 3,100 | 296.25 |
| 2005-01-21 | 1,210 | 1,210 | 1,200 | 1,200 | 700 | 300 |
| 2005-01-20 | 1,219 | 1,219 | 1,190 | 1,190 | 3,800 | 297.50 |
| 2005-01-19 | 1,200 | 1,222 | 1,200 | 1,219 | 5,900 | 304.75 |
| 2005-01-18 | 1,200 | 1,220 | 1,200 | 1,205 | 3,600 | 301.25 |
| 2005-01-17 | 1,193 | 1,202 | 1,193 | 1,200 | 6,700 | 300 |
| 2005-01-14 | 1,189 | 1,199 | 1,180 | 1,195 | 3,800 | 298.75 |
| 2005-01-13 | 1,199 | 1,199 | 1,180 | 1,190 | 13,000 | 297.50 |
| 2005-01-12 | 1,160 | 1,190 | 1,160 | 1,184 | 4,600 | 296 |
| 2005-01-11 | 1,148 | 1,160 | 1,120 | 1,160 | 6,000 | 290 |
| 2005-01-07 | 1,106 | 1,150 | 1,100 | 1,120 | 7,400 | 280 |
| 2005-01-06 | 1,070 | 1,100 | 1,070 | 1,100 | 11,100 | 275 |
| 2005-01-05 | 1,082 | 1,090 | 1,082 | 1,090 | 1,200 | 272.50 |
| 2005-01-04 | 1,051 | 1,082 | 1,051 | 1,082 | 800 | 270.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2022-06-29]1株→2株 [1995-03-28]1株→1.2株