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 | 731 |
| 2005-12-29 | 1,445 | 1,454 | 1,440 | 1,445 | 6,100 | 722.50 |
| 2005-12-28 | 1,444 | 1,455 | 1,430 | 1,435 | 6,000 | 717.50 |
| 2005-12-27 | 1,455 | 1,475 | 1,445 | 1,445 | 12,900 | 722.50 |
| 2005-12-26 | 1,435 | 1,445 | 1,410 | 1,445 | 7,800 | 722.50 |
| 2005-12-22 | 1,410 | 1,420 | 1,400 | 1,410 | 12,800 | 705 |
| 2005-12-21 | 1,390 | 1,410 | 1,381 | 1,410 | 15,300 | 705 |
| 2005-12-20 | 1,395 | 1,399 | 1,380 | 1,390 | 14,400 | 695 |
| 2005-12-19 | 1,380 | 1,390 | 1,361 | 1,380 | 21,100 | 690 |
| 2005-12-16 | 1,345 | 1,360 | 1,345 | 1,346 | 6,300 | 673 |
| 2005-12-15 | 1,349 | 1,374 | 1,345 | 1,345 | 2,000 | 672.50 |
| 2005-12-14 | 1,369 | 1,369 | 1,345 | 1,351 | 2,800 | 675.50 |
| 2005-12-13 | 1,354 | 1,375 | 1,345 | 1,345 | 3,200 | 672.50 |
| 2005-12-12 | 1,340 | 1,375 | 1,340 | 1,353 | 11,600 | 676.50 |
| 2005-12-09 | 1,350 | 1,360 | 1,302 | 1,350 | 6,900 | 675 |
| 2005-12-08 | 1,370 | 1,374 | 1,350 | 1,350 | 10,700 | 675 |
| 2005-12-07 | 1,336 | 1,350 | 1,330 | 1,350 | 24,300 | 675 |
| 2005-12-06 | 1,330 | 1,340 | 1,316 | 1,316 | 10,800 | 658 |
| 2005-12-05 | 1,335 | 1,340 | 1,320 | 1,325 | 12,400 | 662.50 |
| 2005-12-02 | 1,315 | 1,330 | 1,310 | 1,315 | 18,400 | 657.50 |
| 2005-12-01 | 1,315 | 1,318 | 1,315 | 1,315 | 16,300 | 657.50 |
| 2005-11-30 | 1,319 | 1,320 | 1,310 | 1,310 | 5,200 | 655 |
| 2005-11-29 | 1,300 | 1,320 | 1,300 | 1,320 | 6,700 | 660 |
| 2005-11-28 | 1,310 | 1,315 | 1,300 | 1,300 | 3,300 | 650 |
| 2005-11-25 | 1,320 | 1,320 | 1,305 | 1,310 | 4,700 | 655 |
| 2005-11-24 | 1,310 | 1,320 | 1,305 | 1,310 | 2,300 | 655 |
| 2005-11-22 | 1,320 | 1,337 | 1,320 | 1,320 | 22,700 | 660 |
| 2005-11-21 | 1,308 | 1,325 | 1,308 | 1,320 | 12,800 | 660 |
| 2005-11-18 | 1,310 | 1,310 | 1,300 | 1,308 | 8,800 | 654 |
| 2005-11-17 | 1,287 | 1,305 | 1,287 | 1,300 | 8,600 | 650 |
| 2005-11-16 | 1,299 | 1,299 | 1,284 | 1,284 | 4,700 | 642 |
| 2005-11-15 | 1,272 | 1,305 | 1,271 | 1,299 | 9,900 | 649.50 |
| 2005-11-14 | 1,253 | 1,271 | 1,253 | 1,268 | 4,000 | 634 |
| 2005-11-11 | 1,251 | 1,260 | 1,250 | 1,252 | 4,100 | 626 |
| 2005-11-10 | 1,263 | 1,263 | 1,260 | 1,263 | 2,400 | 631.50 |
| 2005-11-09 | 1,240 | 1,260 | 1,235 | 1,258 | 5,400 | 629 |
| 2005-11-08 | 1,255 | 1,258 | 1,250 | 1,252 | 5,000 | 626 |
| 2005-11-07 | 1,256 | 1,270 | 1,251 | 1,252 | 2,600 | 626 |
| 2005-11-04 | 1,270 | 1,270 | 1,250 | 1,260 | 8,100 | 630 |
| 2005-11-02 | 1,260 | 1,260 | 1,252 | 1,260 | 5,100 | 630 |
| 2005-11-01 | 1,269 | 1,269 | 1,261 | 1,261 | 1,900 | 630.50 |
| 2005-10-31 | 1,258 | 1,270 | 1,257 | 1,270 | 2,200 | 635 |
| 2005-10-28 | 1,257 | 1,264 | 1,254 | 1,257 | 1,100 | 628.50 |
| 2005-10-27 | 1,255 | 1,260 | 1,253 | 1,256 | 2,800 | 628 |
| 2005-10-26 | 1,260 | 1,260 | 1,251 | 1,251 | 1,000 | 625.50 |
| 2005-10-25 | 1,252 | 1,260 | 1,252 | 1,260 | 800 | 630 |
| 2005-10-24 | 1,247 | 1,268 | 1,245 | 1,268 | 1,800 | 634 |
| 2005-10-21 | 1,256 | 1,256 | 1,250 | 1,250 | 700 | 625 |
| 2005-10-20 | 1,287 | 1,287 | 1,256 | 1,256 | 1,100 | 628 |
| 2005-10-19 | 1,262 | 1,267 | 1,240 | 1,267 | 2,400 | 633.50 |
| 2005-10-18 | 1,315 | 1,315 | 1,232 | 1,279 | 23,200 | 639.50 |
| 2005-10-17 | 1,314 | 1,319 | 1,297 | 1,310 | 2,800 | 655 |
| 2005-10-14 | 1,309 | 1,313 | 1,300 | 1,306 | 30,800 | 653 |
| 2005-10-13 | 1,309 | 1,310 | 1,284 | 1,300 | 1,000 | 650 |
| 2005-10-12 | 1,300 | 1,320 | 1,295 | 1,320 | 22,000 | 660 |
| 2005-10-11 | 1,299 | 1,299 | 1,276 | 1,285 | 1,900 | 642.50 |
| 2005-10-07 | 1,300 | 1,302 | 1,274 | 1,291 | 8,700 | 645.50 |
| 2005-10-06 | 1,281 | 1,294 | 1,270 | 1,294 | 6,800 | 647 |
| 2005-10-05 | 1,285 | 1,291 | 1,285 | 1,291 | 6,900 | 645.50 |
| 2005-10-04 | 1,291 | 1,293 | 1,275 | 1,285 | 2,700 | 642.50 |
| 2005-10-03 | 1,285 | 1,291 | 1,285 | 1,291 | 9,900 | 645.50 |
| 2005-09-30 | 1,290 | 1,290 | 1,275 | 1,280 | 2,800 | 640 |
| 2005-09-29 | 1,290 | 1,295 | 1,285 | 1,290 | 10,200 | 645 |
| 2005-09-28 | 1,269 | 1,299 | 1,260 | 1,288 | 5,400 | 644 |
| 2005-09-27 | 1,310 | 1,313 | 1,302 | 1,306 | 14,500 | 653 |
| 2005-09-26 | 1,301 | 1,320 | 1,300 | 1,316 | 12,400 | 658 |
| 2005-09-22 | 1,280 | 1,310 | 1,270 | 1,301 | 26,700 | 650.50 |
| 2005-09-21 | 1,280 | 1,289 | 1,270 | 1,281 | 21,400 | 640.50 |
| 2005-09-20 | 1,280 | 1,290 | 1,270 | 1,283 | 21,500 | 641.50 |
| 2005-09-16 | 1,275 | 1,285 | 1,275 | 1,285 | 3,200 | 642.50 |
| 2005-09-15 | 1,290 | 1,290 | 1,272 | 1,275 | 3,500 | 637.50 |
| 2005-09-14 | 1,279 | 1,285 | 1,273 | 1,285 | 5,100 | 642.50 |
| 2005-09-13 | 1,269 | 1,279 | 1,260 | 1,279 | 17,100 | 639.50 |
| 2005-09-12 | 1,265 | 1,268 | 1,260 | 1,268 | 5,100 | 634 |
| 2005-09-09 | 1,268 | 1,278 | 1,265 | 1,265 | 3,200 | 632.50 |
| 2005-09-08 | 1,272 | 1,286 | 1,266 | 1,268 | 1,800 | 634 |
| 2005-09-07 | 1,275 | 1,275 | 1,271 | 1,272 | 1,600 | 636 |
| 2005-09-06 | 1,260 | 1,295 | 1,260 | 1,294 | 3,100 | 647 |
| 2005-09-05 | 1,230 | 1,299 | 1,230 | 1,299 | 5,900 | 649.50 |
| 2005-09-02 | 1,290 | 1,294 | 1,280 | 1,290 | 2,900 | 645 |
| 2005-09-01 | 1,287 | 1,290 | 1,285 | 1,290 | 4,000 | 645 |
| 2005-08-31 | 1,290 | 1,291 | 1,285 | 1,287 | 3,000 | 643.50 |
| 2005-08-30 | 1,300 | 1,300 | 1,295 | 1,295 | 2,300 | 647.50 |
| 2005-08-29 | 1,280 | 1,296 | 1,280 | 1,295 | 2,800 | 647.50 |
| 2005-08-26 | 1,280 | 1,297 | 1,280 | 1,280 | 4,000 | 640 |
| 2005-08-25 | 1,290 | 1,291 | 1,280 | 1,280 | 4,700 | 640 |
| 2005-08-24 | 1,295 | 1,295 | 1,289 | 1,295 | 3,700 | 647.50 |
| 2005-08-23 | 1,305 | 1,310 | 1,296 | 1,298 | 5,500 | 649 |
| 2005-08-22 | 1,310 | 1,310 | 1,296 | 1,305 | 9,800 | 652.50 |
| 2005-08-19 | 1,310 | 1,335 | 1,310 | 1,335 | 18,800 | 667.50 |
| 2005-08-18 | 1,300 | 1,320 | 1,290 | 1,310 | 14,400 | 655 |
| 2005-08-17 | 1,291 | 1,323 | 1,291 | 1,323 | 36,900 | 661.50 |
| 2005-08-16 | 1,300 | 1,300 | 1,288 | 1,290 | 4,900 | 645 |
| 2005-08-15 | 1,300 | 1,300 | 1,288 | 1,300 | 7,800 | 650 |
| 2005-08-12 | 1,321 | 1,321 | 1,310 | 1,310 | 2,200 | 655 |
| 2005-08-11 | 1,349 | 1,349 | 1,335 | 1,335 | 1,500 | 667.50 |
| 2005-08-10 | 1,330 | 1,331 | 1,315 | 1,315 | 6,900 | 657.50 |
| 2005-08-09 | 1,335 | 1,335 | 1,325 | 1,330 | 2,600 | 665 |
| 2005-08-08 | 1,345 | 1,345 | 1,330 | 1,330 | 600 | 665 |
| 2005-08-05 | 1,340 | 1,345 | 1,339 | 1,345 | 3,500 | 672.50 |
| 2005-08-04 | 1,330 | 1,330 | 1,315 | 1,330 | 1,200 | 665 |
| 2005-08-03 | 1,360 | 1,360 | 1,332 | 1,332 | 700 | 666 |
| 2005-08-02 | 1,350 | 1,364 | 1,330 | 1,364 | 3,900 | 682 |
| 2005-08-01 | 1,345 | 1,350 | 1,345 | 1,350 | 500 | 675 |
| 2005-07-29 | 1,340 | 1,340 | 1,332 | 1,335 | 1,400 | 667.50 |
| 2005-07-28 | 1,340 | 1,345 | 1,340 | 1,345 | 200 | 672.50 |
| 2005-07-27 | 1,340 | 1,340 | 1,330 | 1,330 | 3,700 | 665 |
| 2005-07-26 | 1,337 | 1,337 | 1,314 | 1,314 | 2,400 | 657 |
| 2005-07-25 | 1,336 | 1,340 | 1,329 | 1,340 | 1,100 | 670 |
| 2005-07-22 | 1,323 | 1,334 | 1,323 | 1,329 | 1,100 | 664.50 |
| 2005-07-21 | 1,305 | 1,310 | 1,305 | 1,310 | 3,200 | 655 |
| 2005-07-20 | 1,315 | 1,334 | 1,315 | 1,325 | 2,300 | 662.50 |
| 2005-07-19 | 1,325 | 1,325 | 1,310 | 1,325 | 3,400 | 662.50 |
| 2005-07-15 | 1,326 | 1,345 | 1,325 | 1,325 | 1,600 | 662.50 |
| 2005-07-14 | 1,325 | 1,350 | 1,325 | 1,325 | 1,900 | 662.50 |
| 2005-07-13 | 1,314 | 1,314 | 1,296 | 1,310 | 3,900 | 655 |
| 2005-07-12 | 1,341 | 1,341 | 1,312 | 1,313 | 2,000 | 656.50 |
| 2005-07-11 | 1,365 | 1,370 | 1,341 | 1,341 | 2,500 | 670.50 |
| 2005-07-08 | 1,360 | 1,365 | 1,360 | 1,365 | 2,000 | 682.50 |
| 2005-07-07 | 1,360 | 1,365 | 1,360 | 1,360 | 3,000 | 680 |
| 2005-07-06 | 1,359 | 1,360 | 1,359 | 1,360 | 2,100 | 680 |
| 2005-07-05 | 1,354 | 1,359 | 1,354 | 1,359 | 1,400 | 679.50 |
| 2005-07-04 | 1,350 | 1,350 | 1,347 | 1,350 | 500 | 675 |
| 2005-07-01 | 1,347 | 1,347 | 1,347 | 1,347 | 500 | 673.50 |
| 2005-06-30 | 1,330 | 1,350 | 1,330 | 1,345 | 2,700 | 672.50 |
| 2005-06-29 | 1,340 | 1,345 | 1,340 | 1,345 | 1,900 | 672.50 |
| 2005-06-28 | 1,345 | 1,345 | 1,345 | 1,345 | 100 | 672.50 |
| 2005-06-27 | 1,349 | 1,349 | 1,345 | 1,345 | 1,100 | 672.50 |
| 2005-06-24 | 1,345 | 1,345 | 1,345 | 1,345 | 100 | 672.50 |
| 2005-06-23 | 1,344 | 1,345 | 1,344 | 1,345 | 300 | 672.50 |
| 2005-06-22 | 1,330 | 1,345 | 1,330 | 1,340 | 1,400 | 670 |
| 2005-06-21 | 1,325 | 1,330 | 1,325 | 1,330 | 1,300 | 665 |
| 2005-06-20 | 1,325 | 1,335 | 1,325 | 1,330 | 3,300 | 665 |
| 2005-06-17 | 1,345 | 1,350 | 1,345 | 1,350 | 1,600 | 675 |
| 2005-06-16 | 1,340 | 1,342 | 1,335 | 1,341 | 3,300 | 670.50 |
| 2005-06-15 | 1,340 | 1,340 | 1,340 | 1,340 | 2,500 | 670 |
| 2005-06-14 | 1,335 | 1,335 | 1,335 | 1,335 | 4,100 | 667.50 |
| 2005-06-13 | 1,349 | 1,355 | 1,349 | 1,355 | 8,000 | 677.50 |
| 2005-06-10 | 1,341 | 1,345 | 1,341 | 1,345 | 300 | 672.50 |
| 2005-06-09 | 1,341 | 1,341 | 1,341 | 1,341 | 1,700 | 670.50 |
| 2005-06-08 | 1,349 | 1,349 | 1,340 | 1,340 | 4,700 | 670 |
| 2005-06-07 | 1,350 | 1,350 | 1,340 | 1,340 | 1,700 | 670 |
| 2005-06-06 | 1,345 | 1,355 | 1,340 | 1,355 | 18,500 | 677.50 |
| 2005-06-03 | 1,340 | 1,345 | 1,300 | 1,344 | 4,600 | 672 |
| 2005-06-02 | 1,340 | 1,345 | 1,330 | 1,330 | 8,800 | 665 |
| 2005-06-01 | 1,330 | 1,343 | 1,330 | 1,340 | 7,500 | 670 |
| 2005-05-31 | 1,350 | 1,360 | 1,320 | 1,320 | 7,600 | 660 |
| 2005-05-30 | 1,350 | 1,360 | 1,350 | 1,360 | 400 | 680 |
| 2005-05-27 | 1,375 | 1,375 | 1,320 | 1,350 | 6,100 | 675 |
| 2005-05-26 | 1,375 | 1,375 | 1,375 | 1,375 | 500 | 687.50 |
| 2005-05-25 | 1,384 | 1,384 | 1,360 | 1,360 | 2,200 | 680 |
| 2005-05-24 | 1,360 | 1,385 | 1,360 | 1,376 | 6,100 | 688 |
| 2005-05-23 | 1,332 | 1,360 | 1,312 | 1,360 | 3,600 | 680 |
| 2005-05-20 | 1,351 | 1,355 | 1,350 | 1,352 | 7,400 | 676 |
| 2005-05-19 | 1,351 | 1,351 | 1,350 | 1,350 | 500 | 675 |
| 2005-05-18 | 1,350 | 1,352 | 1,349 | 1,350 | 11,900 | 675 |
| 2005-05-17 | 1,350 | 1,352 | 1,350 | 1,350 | 9,300 | 675 |
| 2005-05-16 | 1,350 | 1,353 | 1,340 | 1,353 | 2,300 | 676.50 |
| 2005-05-13 | 1,335 | 1,345 | 1,330 | 1,340 | 6,200 | 670 |
| 2005-05-12 | 1,331 | 1,340 | 1,331 | 1,340 | 2,100 | 670 |
| 2005-05-11 | 1,330 | 1,335 | 1,330 | 1,330 | 3,300 | 665 |
| 2005-05-10 | 1,330 | 1,335 | 1,330 | 1,330 | 1,900 | 665 |
| 2005-05-09 | 1,320 | 1,329 | 1,320 | 1,321 | 15,200 | 660.50 |
| 2005-05-06 | 1,310 | 1,319 | 1,300 | 1,319 | 14,600 | 659.50 |
| 2005-05-02 | 1,305 | 1,308 | 1,300 | 1,300 | 7,500 | 650 |
| 2005-04-28 | 1,300 | 1,300 | 1,300 | 1,300 | 2,200 | 650 |
| 2005-04-27 | 1,300 | 1,300 | 1,300 | 1,300 | 8,400 | 650 |
| 2005-04-26 | 1,282 | 1,282 | 1,282 | 1,282 | 500 | 641 |
| 2005-04-22 | 1,272 | 1,272 | 1,270 | 1,270 | 600 | 635 |
| 2005-04-21 | 1,309 | 1,310 | 1,270 | 1,270 | 1,800 | 635 |
| 2005-04-20 | 1,297 | 1,300 | 1,280 | 1,300 | 1,600 | 650 |
| 2005-04-19 | 1,266 | 1,280 | 1,265 | 1,270 | 4,900 | 635 |
| 2005-04-18 | 1,240 | 1,260 | 1,220 | 1,240 | 6,600 | 620 |
| 2005-04-15 | 1,190 | 1,238 | 1,190 | 1,210 | 6,900 | 605 |
| 2005-04-14 | 1,201 | 1,220 | 1,160 | 1,190 | 8,500 | 595 |
| 2005-04-13 | 1,231 | 1,232 | 1,225 | 1,225 | 2,000 | 612.50 |
| 2005-04-12 | 1,250 | 1,250 | 1,231 | 1,231 | 2,000 | 615.50 |
| 2005-04-11 | 1,259 | 1,259 | 1,259 | 1,259 | 300 | 629.50 |
| 2005-04-08 | 1,260 | 1,270 | 1,250 | 1,260 | 2,200 | 630 |
| 2005-04-07 | 1,265 | 1,270 | 1,260 | 1,260 | 1,600 | 630 |
| 2005-04-06 | 1,290 | 1,299 | 1,290 | 1,299 | 300 | 649.50 |
| 2005-04-05 | 1,270 | 1,270 | 1,260 | 1,260 | 300 | 630 |
| 2005-04-04 | 1,280 | 1,280 | 1,270 | 1,270 | 800 | 635 |
| 2005-04-01 | 1,280 | 1,300 | 1,260 | 1,260 | 4,000 | 630 |
| 2005-03-30 | 1,347 | 1,347 | 1,326 | 1,345 | 2,800 | 672.50 |
| 2005-03-29 | 1,347 | 1,347 | 1,304 | 1,347 | 2,900 | 673.50 |
| 2005-03-28 | 1,348 | 1,348 | 1,332 | 1,332 | 2,500 | 666 |
| 2005-03-25 | 1,330 | 1,389 | 1,330 | 1,389 | 3,200 | 694.50 |
| 2005-03-24 | 1,387 | 1,390 | 1,341 | 1,390 | 5,200 | 695 |
| 2005-03-23 | 1,400 | 1,407 | 1,340 | 1,390 | 10,100 | 695 |
| 2005-03-22 | 1,350 | 1,400 | 1,350 | 1,400 | 9,300 | 700 |
| 2005-03-18 | 1,330 | 1,390 | 1,330 | 1,350 | 6,700 | 675 |
| 2005-03-17 | 1,300 | 1,315 | 1,300 | 1,315 | 8,300 | 657.50 |
| 2005-03-16 | 1,300 | 1,300 | 1,285 | 1,299 | 3,700 | 649.50 |
| 2005-03-15 | 1,269 | 1,300 | 1,269 | 1,290 | 5,800 | 645 |
| 2005-03-14 | 1,270 | 1,270 | 1,245 | 1,270 | 3,800 | 635 |
| 2005-03-11 | 1,252 | 1,270 | 1,240 | 1,250 | 3,000 | 625 |
| 2005-03-10 | 1,260 | 1,260 | 1,240 | 1,250 | 3,100 | 625 |
| 2005-03-09 | 1,250 | 1,260 | 1,250 | 1,260 | 2,800 | 630 |
| 2005-03-08 | 1,257 | 1,257 | 1,229 | 1,229 | 1,100 | 614.50 |
| 2005-03-07 | 1,205 | 1,257 | 1,205 | 1,257 | 4,400 | 628.50 |
| 2005-03-04 | 1,245 | 1,245 | 1,231 | 1,245 | 2,100 | 622.50 |
| 2005-03-03 | 1,260 | 1,260 | 1,250 | 1,260 | 1,600 | 630 |
| 2005-03-02 | 1,200 | 1,250 | 1,200 | 1,250 | 4,800 | 625 |
| 2005-03-01 | 1,245 | 1,245 | 1,180 | 1,191 | 9,200 | 595.50 |
| 2005-02-28 | 1,260 | 1,260 | 1,220 | 1,245 | 8,000 | 622.50 |
| 2005-02-25 | 1,280 | 1,280 | 1,260 | 1,260 | 2,800 | 630 |
| 2005-02-24 | 1,295 | 1,295 | 1,269 | 1,289 | 900 | 644.50 |
| 2005-02-23 | 1,310 | 1,310 | 1,299 | 1,300 | 1,100 | 650 |
| 2005-02-22 | 1,345 | 1,345 | 1,340 | 1,340 | 600 | 670 |
| 2005-02-21 | 1,349 | 1,349 | 1,310 | 1,345 | 3,000 | 672.50 |
| 2005-02-18 | 1,300 | 1,350 | 1,290 | 1,349 | 7,000 | 674.50 |
| 2005-02-17 | 1,290 | 1,292 | 1,280 | 1,290 | 2,100 | 645 |
| 2005-02-16 | 1,309 | 1,309 | 1,290 | 1,290 | 2,000 | 645 |
| 2005-02-15 | 1,400 | 1,400 | 1,310 | 1,310 | 6,500 | 655 |
| 2005-02-14 | 1,294 | 1,310 | 1,290 | 1,309 | 18,300 | 654.50 |
| 2005-02-10 | 1,276 | 1,280 | 1,276 | 1,280 | 7,800 | 640 |
| 2005-02-09 | 1,234 | 1,239 | 1,234 | 1,236 | 1,700 | 618 |
| 2005-02-08 | 1,227 | 1,235 | 1,227 | 1,233 | 3,300 | 616.50 |
| 2005-02-07 | 1,240 | 1,240 | 1,210 | 1,211 | 2,500 | 605.50 |
| 2005-02-04 | 1,280 | 1,280 | 1,240 | 1,240 | 3,000 | 620 |
| 2005-02-03 | 1,340 | 1,340 | 1,280 | 1,280 | 3,500 | 640 |
| 2005-02-02 | 1,270 | 1,320 | 1,265 | 1,320 | 10,800 | 660 |
| 2005-02-01 | 1,272 | 1,272 | 1,250 | 1,257 | 4,700 | 628.50 |
| 2005-01-31 | 1,230 | 1,255 | 1,230 | 1,255 | 6,300 | 627.50 |
| 2005-01-28 | 1,210 | 1,230 | 1,200 | 1,230 | 6,000 | 615 |
| 2005-01-27 | 1,190 | 1,215 | 1,190 | 1,210 | 6,400 | 605 |
| 2005-01-26 | 1,200 | 1,200 | 1,180 | 1,180 | 2,800 | 590 |
| 2005-01-25 | 1,185 | 1,185 | 1,180 | 1,180 | 1,300 | 590 |
| 2005-01-24 | 1,200 | 1,200 | 1,185 | 1,185 | 3,100 | 592.50 |
| 2005-01-21 | 1,210 | 1,210 | 1,200 | 1,200 | 700 | 600 |
| 2005-01-20 | 1,219 | 1,219 | 1,190 | 1,190 | 3,800 | 595 |
| 2005-01-19 | 1,200 | 1,222 | 1,200 | 1,219 | 5,900 | 609.50 |
| 2005-01-18 | 1,200 | 1,220 | 1,200 | 1,205 | 3,600 | 602.50 |
| 2005-01-17 | 1,193 | 1,202 | 1,193 | 1,200 | 6,700 | 600 |
| 2005-01-14 | 1,189 | 1,199 | 1,180 | 1,195 | 3,800 | 597.50 |
| 2005-01-13 | 1,199 | 1,199 | 1,180 | 1,190 | 13,000 | 595 |
| 2005-01-12 | 1,160 | 1,190 | 1,160 | 1,184 | 4,600 | 592 |
| 2005-01-11 | 1,148 | 1,160 | 1,120 | 1,160 | 6,000 | 580 |
| 2005-01-07 | 1,106 | 1,150 | 1,100 | 1,120 | 7,400 | 560 |
| 2005-01-06 | 1,070 | 1,100 | 1,070 | 1,100 | 11,100 | 550 |
| 2005-01-05 | 1,082 | 1,090 | 1,082 | 1,090 | 1,200 | 545 |
| 2005-01-04 | 1,051 | 1,082 | 1,051 | 1,082 | 800 | 541 |
分割・併合履歴 ： [2022-06-29]1株→2株 [1995-03-28]1株→1.2株
