9369 (株)キユーソー流通システム 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 | 1,835 | 1,835 | 1,771 | 1,792 | 8,900 | 896 |
| 2005-12-29 | 1,809 | 1,830 | 1,809 | 1,821 | 15,600 | 910.50 |
| 2005-12-28 | 1,785 | 1,810 | 1,783 | 1,802 | 21,500 | 901 |
| 2005-12-27 | 1,782 | 1,789 | 1,777 | 1,784 | 12,800 | 892 |
| 2005-12-26 | 1,759 | 1,779 | 1,750 | 1,772 | 16,000 | 886 |
| 2005-12-22 | 1,771 | 1,785 | 1,757 | 1,759 | 29,000 | 879.50 |
| 2005-12-21 | 1,770 | 1,796 | 1,770 | 1,790 | 28,000 | 895 |
| 2005-12-20 | 1,793 | 1,810 | 1,770 | 1,800 | 38,200 | 900 |
| 2005-12-19 | 1,800 | 1,816 | 1,790 | 1,803 | 15,400 | 901.50 |
| 2005-12-16 | 1,820 | 1,840 | 1,811 | 1,824 | 8,100 | 912 |
| 2005-12-15 | 1,818 | 1,856 | 1,793 | 1,845 | 18,100 | 922.50 |
| 2005-12-14 | 1,850 | 1,855 | 1,821 | 1,834 | 17,100 | 917 |
| 2005-12-13 | 1,830 | 1,854 | 1,830 | 1,845 | 20,100 | 922.50 |
| 2005-12-12 | 1,840 | 1,848 | 1,819 | 1,843 | 21,700 | 921.50 |
| 2005-12-09 | 1,836 | 1,838 | 1,800 | 1,837 | 36,300 | 918.50 |
| 2005-12-08 | 1,831 | 1,838 | 1,828 | 1,836 | 34,200 | 918 |
| 2005-12-07 | 1,830 | 1,836 | 1,830 | 1,831 | 45,900 | 915.50 |
| 2005-12-06 | 1,820 | 1,832 | 1,820 | 1,830 | 36,600 | 915 |
| 2005-12-05 | 1,800 | 1,817 | 1,790 | 1,817 | 35,800 | 908.50 |
| 2005-12-02 | 1,761 | 1,777 | 1,754 | 1,776 | 32,200 | 888 |
| 2005-12-01 | 1,740 | 1,761 | 1,731 | 1,761 | 28,900 | 880.50 |
| 2005-11-30 | 1,755 | 1,765 | 1,748 | 1,761 | 16,000 | 880.50 |
| 2005-11-29 | 1,741 | 1,777 | 1,735 | 1,770 | 30,500 | 885 |
| 2005-11-28 | 1,780 | 1,780 | 1,750 | 1,771 | 46,100 | 885.50 |
| 2005-11-25 | 1,735 | 1,795 | 1,731 | 1,790 | 96,200 | 895 |
| 2005-11-24 | 1,858 | 1,865 | 1,853 | 1,863 | 69,200 | 931.50 |
| 2005-11-22 | 1,833 | 1,855 | 1,829 | 1,850 | 77,300 | 925 |
| 2005-11-21 | 1,840 | 1,840 | 1,821 | 1,835 | 49,000 | 917.50 |
| 2005-11-18 | 1,840 | 1,850 | 1,832 | 1,841 | 36,400 | 920.50 |
| 2005-11-17 | 1,804 | 1,835 | 1,804 | 1,833 | 56,900 | 916.50 |
| 2005-11-16 | 1,797 | 1,805 | 1,785 | 1,804 | 46,300 | 902 |
| 2005-11-15 | 1,822 | 1,825 | 1,796 | 1,799 | 25,900 | 899.50 |
| 2005-11-14 | 1,800 | 1,821 | 1,795 | 1,820 | 60,900 | 910 |
| 2005-11-11 | 1,780 | 1,806 | 1,780 | 1,794 | 54,700 | 897 |
| 2005-11-10 | 1,760 | 1,779 | 1,760 | 1,779 | 34,000 | 889.50 |
| 2005-11-09 | 1,741 | 1,763 | 1,740 | 1,760 | 44,000 | 880 |
| 2005-11-08 | 1,755 | 1,766 | 1,740 | 1,741 | 44,700 | 870.50 |
| 2005-11-07 | 1,740 | 1,755 | 1,736 | 1,755 | 34,800 | 877.50 |
| 2005-11-04 | 1,715 | 1,735 | 1,715 | 1,731 | 48,300 | 865.50 |
| 2005-11-02 | 1,689 | 1,710 | 1,684 | 1,702 | 55,500 | 851 |
| 2005-11-01 | 1,686 | 1,690 | 1,683 | 1,685 | 12,000 | 842.50 |
| 2005-10-31 | 1,684 | 1,692 | 1,678 | 1,683 | 22,200 | 841.50 |
| 2005-10-28 | 1,669 | 1,676 | 1,663 | 1,676 | 46,000 | 838 |
| 2005-10-27 | 1,665 | 1,673 | 1,665 | 1,666 | 25,900 | 833 |
| 2005-10-26 | 1,660 | 1,664 | 1,656 | 1,662 | 18,200 | 831 |
| 2005-10-25 | 1,661 | 1,663 | 1,655 | 1,658 | 18,700 | 829 |
| 2005-10-24 | 1,663 | 1,670 | 1,653 | 1,655 | 19,800 | 827.50 |
| 2005-10-21 | 1,654 | 1,667 | 1,650 | 1,654 | 18,600 | 827 |
| 2005-10-20 | 1,669 | 1,671 | 1,660 | 1,661 | 13,000 | 830.50 |
| 2005-10-19 | 1,667 | 1,670 | 1,660 | 1,664 | 22,100 | 832 |
| 2005-10-18 | 1,675 | 1,675 | 1,654 | 1,675 | 24,200 | 837.50 |
| 2005-10-17 | 1,674 | 1,674 | 1,653 | 1,665 | 16,900 | 832.50 |
| 2005-10-14 | 1,665 | 1,665 | 1,645 | 1,660 | 20,200 | 830 |
| 2005-10-13 | 1,646 | 1,658 | 1,640 | 1,650 | 16,900 | 825 |
| 2005-10-12 | 1,651 | 1,651 | 1,636 | 1,637 | 21,700 | 818.50 |
| 2005-10-11 | 1,630 | 1,635 | 1,623 | 1,635 | 19,200 | 817.50 |
| 2005-10-07 | 1,625 | 1,632 | 1,623 | 1,623 | 16,000 | 811.50 |
| 2005-10-06 | 1,644 | 1,645 | 1,625 | 1,625 | 17,900 | 812.50 |
| 2005-10-05 | 1,655 | 1,656 | 1,638 | 1,644 | 33,500 | 822 |
| 2005-10-04 | 1,673 | 1,680 | 1,666 | 1,667 | 21,000 | 833.50 |
| 2005-10-03 | 1,673 | 1,673 | 1,664 | 1,673 | 13,300 | 836.50 |
| 2005-09-30 | 1,680 | 1,680 | 1,663 | 1,678 | 16,400 | 839 |
| 2005-09-29 | 1,685 | 1,698 | 1,660 | 1,693 | 24,500 | 846.50 |
| 2005-09-28 | 1,654 | 1,685 | 1,654 | 1,685 | 16,700 | 842.50 |
| 2005-09-27 | 1,647 | 1,653 | 1,647 | 1,649 | 10,500 | 824.50 |
| 2005-09-26 | 1,639 | 1,641 | 1,633 | 1,641 | 16,000 | 820.50 |
| 2005-09-22 | 1,644 | 1,644 | 1,624 | 1,634 | 15,600 | 817 |
| 2005-09-21 | 1,638 | 1,640 | 1,625 | 1,627 | 17,100 | 813.50 |
| 2005-09-20 | 1,622 | 1,640 | 1,622 | 1,636 | 24,300 | 818 |
| 2005-09-16 | 1,610 | 1,620 | 1,609 | 1,618 | 17,100 | 809 |
| 2005-09-15 | 1,610 | 1,625 | 1,608 | 1,608 | 18,500 | 804 |
| 2005-09-14 | 1,607 | 1,610 | 1,605 | 1,609 | 10,400 | 804.50 |
| 2005-09-13 | 1,612 | 1,613 | 1,601 | 1,608 | 14,600 | 804 |
| 2005-09-12 | 1,602 | 1,611 | 1,600 | 1,602 | 10,100 | 801 |
| 2005-09-09 | 1,596 | 1,596 | 1,586 | 1,594 | 31,900 | 797 |
| 2005-09-08 | 1,587 | 1,595 | 1,583 | 1,585 | 15,100 | 792.50 |
| 2005-09-07 | 1,583 | 1,591 | 1,583 | 1,586 | 10,200 | 793 |
| 2005-09-06 | 1,598 | 1,598 | 1,580 | 1,581 | 13,100 | 790.50 |
| 2005-09-05 | 1,595 | 1,597 | 1,590 | 1,593 | 14,700 | 796.50 |
| 2005-09-02 | 1,580 | 1,595 | 1,580 | 1,592 | 12,100 | 796 |
| 2005-09-01 | 1,582 | 1,590 | 1,582 | 1,584 | 6,200 | 792 |
| 2005-08-31 | 1,580 | 1,584 | 1,577 | 1,582 | 11,600 | 791 |
| 2005-08-30 | 1,580 | 1,581 | 1,574 | 1,580 | 15,300 | 790 |
| 2005-08-29 | 1,585 | 1,585 | 1,580 | 1,581 | 7,900 | 790.50 |
| 2005-08-26 | 1,581 | 1,585 | 1,576 | 1,584 | 18,600 | 792 |
| 2005-08-25 | 1,595 | 1,595 | 1,580 | 1,584 | 15,400 | 792 |
| 2005-08-24 | 1,593 | 1,599 | 1,592 | 1,596 | 10,300 | 798 |
| 2005-08-23 | 1,599 | 1,607 | 1,594 | 1,598 | 11,500 | 799 |
| 2005-08-22 | 1,598 | 1,601 | 1,596 | 1,596 | 12,000 | 798 |
| 2005-08-19 | 1,608 | 1,608 | 1,593 | 1,596 | 5,600 | 798 |
| 2005-08-18 | 1,608 | 1,608 | 1,592 | 1,592 | 7,100 | 796 |
| 2005-08-17 | 1,600 | 1,604 | 1,594 | 1,597 | 7,000 | 798.50 |
| 2005-08-16 | 1,605 | 1,608 | 1,598 | 1,606 | 5,800 | 803 |
| 2005-08-15 | 1,592 | 1,603 | 1,591 | 1,594 | 7,400 | 797 |
| 2005-08-12 | 1,616 | 1,616 | 1,591 | 1,591 | 11,300 | 795.50 |
| 2005-08-11 | 1,611 | 1,619 | 1,596 | 1,616 | 14,400 | 808 |
| 2005-08-10 | 1,592 | 1,608 | 1,579 | 1,608 | 15,400 | 804 |
| 2005-08-09 | 1,565 | 1,587 | 1,562 | 1,577 | 20,000 | 788.50 |
| 2005-08-08 | 1,585 | 1,591 | 1,572 | 1,575 | 8,400 | 787.50 |
| 2005-08-05 | 1,594 | 1,595 | 1,581 | 1,593 | 12,000 | 796.50 |
| 2005-08-04 | 1,580 | 1,589 | 1,571 | 1,589 | 13,000 | 794.50 |
| 2005-08-03 | 1,574 | 1,578 | 1,560 | 1,571 | 17,000 | 785.50 |
| 2005-08-02 | 1,567 | 1,575 | 1,565 | 1,565 | 6,600 | 782.50 |
| 2005-08-01 | 1,576 | 1,577 | 1,565 | 1,565 | 5,700 | 782.50 |
| 2005-07-29 | 1,568 | 1,576 | 1,564 | 1,565 | 7,500 | 782.50 |
| 2005-07-28 | 1,578 | 1,578 | 1,569 | 1,569 | 9,500 | 784.50 |
| 2005-07-27 | 1,564 | 1,573 | 1,564 | 1,570 | 6,900 | 785 |
| 2005-07-26 | 1,570 | 1,570 | 1,560 | 1,562 | 11,500 | 781 |
| 2005-07-25 | 1,577 | 1,582 | 1,572 | 1,573 | 11,800 | 786.50 |
| 2005-07-22 | 1,581 | 1,581 | 1,575 | 1,577 | 6,600 | 788.50 |
| 2005-07-21 | 1,580 | 1,580 | 1,575 | 1,580 | 7,400 | 790 |
| 2005-07-20 | 1,575 | 1,580 | 1,569 | 1,574 | 12,800 | 787 |
| 2005-07-19 | 1,570 | 1,580 | 1,556 | 1,575 | 18,400 | 787.50 |
| 2005-07-15 | 1,590 | 1,592 | 1,580 | 1,581 | 15,600 | 790.50 |
| 2005-07-14 | 1,599 | 1,608 | 1,590 | 1,590 | 13,200 | 795 |
| 2005-07-13 | 1,610 | 1,610 | 1,589 | 1,607 | 13,300 | 803.50 |
| 2005-07-12 | 1,605 | 1,620 | 1,600 | 1,616 | 10,000 | 808 |
| 2005-07-11 | 1,620 | 1,620 | 1,603 | 1,606 | 8,500 | 803 |
| 2005-07-08 | 1,610 | 1,620 | 1,603 | 1,603 | 8,800 | 801.50 |
| 2005-07-07 | 1,620 | 1,620 | 1,610 | 1,610 | 5,500 | 805 |
| 2005-07-06 | 1,613 | 1,623 | 1,613 | 1,619 | 4,300 | 809.50 |
| 2005-07-05 | 1,630 | 1,630 | 1,613 | 1,622 | 8,900 | 811 |
| 2005-07-04 | 1,619 | 1,625 | 1,612 | 1,623 | 9,500 | 811.50 |
| 2005-07-01 | 1,608 | 1,618 | 1,600 | 1,608 | 7,600 | 804 |
| 2005-06-30 | 1,595 | 1,599 | 1,591 | 1,597 | 3,900 | 798.50 |
| 2005-06-29 | 1,606 | 1,618 | 1,597 | 1,600 | 12,500 | 800 |
| 2005-06-28 | 1,600 | 1,613 | 1,600 | 1,610 | 2,500 | 805 |
| 2005-06-27 | 1,615 | 1,615 | 1,605 | 1,613 | 1,900 | 806.50 |
| 2005-06-24 | 1,629 | 1,629 | 1,615 | 1,625 | 7,300 | 812.50 |
| 2005-06-23 | 1,632 | 1,633 | 1,624 | 1,624 | 6,100 | 812 |
| 2005-06-22 | 1,617 | 1,630 | 1,609 | 1,629 | 8,300 | 814.50 |
| 2005-06-21 | 1,612 | 1,620 | 1,600 | 1,616 | 5,200 | 808 |
| 2005-06-20 | 1,620 | 1,625 | 1,611 | 1,611 | 7,000 | 805.50 |
| 2005-06-17 | 1,595 | 1,618 | 1,590 | 1,612 | 8,600 | 806 |
| 2005-06-16 | 1,592 | 1,597 | 1,590 | 1,595 | 6,600 | 797.50 |
| 2005-06-15 | 1,585 | 1,592 | 1,581 | 1,592 | 6,000 | 796 |
| 2005-06-14 | 1,590 | 1,590 | 1,585 | 1,585 | 4,100 | 792.50 |
| 2005-06-13 | 1,586 | 1,597 | 1,580 | 1,590 | 7,600 | 795 |
| 2005-06-10 | 1,580 | 1,590 | 1,561 | 1,584 | 16,100 | 792 |
| 2005-06-09 | 1,563 | 1,567 | 1,552 | 1,559 | 6,300 | 779.50 |
| 2005-06-08 | 1,566 | 1,571 | 1,552 | 1,563 | 14,600 | 781.50 |
| 2005-06-07 | 1,575 | 1,575 | 1,561 | 1,565 | 9,300 | 782.50 |
| 2005-06-06 | 1,585 | 1,585 | 1,575 | 1,575 | 9,200 | 787.50 |
| 2005-06-03 | 1,576 | 1,580 | 1,565 | 1,576 | 15,100 | 788 |
| 2005-06-02 | 1,569 | 1,580 | 1,563 | 1,576 | 16,500 | 788 |
| 2005-06-01 | 1,570 | 1,573 | 1,561 | 1,569 | 9,900 | 784.50 |
| 2005-05-31 | 1,556 | 1,570 | 1,551 | 1,570 | 14,500 | 785 |
| 2005-05-30 | 1,550 | 1,567 | 1,550 | 1,556 | 6,300 | 778 |
| 2005-05-27 | 1,561 | 1,564 | 1,550 | 1,550 | 4,300 | 775 |
| 2005-05-26 | 1,550 | 1,565 | 1,546 | 1,564 | 13,100 | 782 |
| 2005-05-25 | 1,560 | 1,564 | 1,550 | 1,550 | 10,900 | 775 |
| 2005-05-24 | 1,552 | 1,565 | 1,545 | 1,550 | 14,900 | 775 |
| 2005-05-23 | 1,538 | 1,560 | 1,536 | 1,559 | 12,600 | 779.50 |
| 2005-05-20 | 1,520 | 1,534 | 1,520 | 1,530 | 12,800 | 765 |
| 2005-05-19 | 1,515 | 1,516 | 1,506 | 1,511 | 16,200 | 755.50 |
| 2005-05-18 | 1,510 | 1,511 | 1,490 | 1,500 | 17,100 | 750 |
| 2005-05-17 | 1,547 | 1,547 | 1,510 | 1,510 | 10,900 | 755 |
| 2005-05-16 | 1,565 | 1,566 | 1,543 | 1,547 | 9,500 | 773.50 |
| 2005-05-13 | 1,555 | 1,555 | 1,545 | 1,547 | 8,000 | 773.50 |
| 2005-05-12 | 1,565 | 1,570 | 1,551 | 1,552 | 10,600 | 776 |
| 2005-05-11 | 1,569 | 1,570 | 1,564 | 1,568 | 8,600 | 784 |
| 2005-05-10 | 1,565 | 1,570 | 1,561 | 1,567 | 17,300 | 783.50 |
| 2005-05-09 | 1,577 | 1,577 | 1,562 | 1,571 | 17,000 | 785.50 |
| 2005-05-06 | 1,567 | 1,583 | 1,546 | 1,570 | 13,200 | 785 |
| 2005-05-02 | 1,541 | 1,545 | 1,535 | 1,537 | 12,100 | 768.50 |
| 2005-04-28 | 1,540 | 1,548 | 1,537 | 1,542 | 11,700 | 771 |
| 2005-04-27 | 1,543 | 1,544 | 1,536 | 1,540 | 9,900 | 770 |
| 2005-04-26 | 1,537 | 1,550 | 1,537 | 1,544 | 8,300 | 772 |
| 2005-04-25 | 1,560 | 1,560 | 1,536 | 1,537 | 6,700 | 768.50 |
| 2005-04-22 | 1,525 | 1,537 | 1,524 | 1,530 | 15,200 | 765 |
| 2005-04-21 | 1,540 | 1,540 | 1,520 | 1,523 | 10,200 | 761.50 |
| 2005-04-20 | 1,535 | 1,550 | 1,534 | 1,541 | 21,300 | 770.50 |
| 2005-04-19 | 1,531 | 1,550 | 1,530 | 1,531 | 20,600 | 765.50 |
| 2005-04-18 | 1,572 | 1,572 | 1,530 | 1,531 | 18,700 | 765.50 |
| 2005-04-15 | 1,588 | 1,588 | 1,575 | 1,575 | 13,400 | 787.50 |
| 2005-04-14 | 1,591 | 1,596 | 1,581 | 1,590 | 10,800 | 795 |
| 2005-04-13 | 1,591 | 1,600 | 1,590 | 1,594 | 19,700 | 797 |
| 2005-04-12 | 1,623 | 1,630 | 1,590 | 1,591 | 20,500 | 795.50 |
| 2005-04-11 | 1,645 | 1,645 | 1,631 | 1,637 | 28,200 | 818.50 |
| 2005-04-08 | 1,645 | 1,658 | 1,645 | 1,648 | 12,900 | 824 |
| 2005-04-07 | 1,656 | 1,663 | 1,642 | 1,652 | 24,100 | 826 |
| 2005-04-06 | 1,672 | 1,672 | 1,662 | 1,670 | 11,500 | 835 |
| 2005-04-05 | 1,699 | 1,699 | 1,652 | 1,673 | 20,500 | 836.50 |
| 2005-04-04 | 1,680 | 1,694 | 1,664 | 1,675 | 14,500 | 837.50 |
| 2005-04-01 | 1,700 | 1,700 | 1,664 | 1,674 | 11,300 | 837 |
| 2005-03-31 | 1,679 | 1,700 | 1,651 | 1,700 | 18,100 | 850 |
| 2005-03-30 | 1,681 | 1,700 | 1,662 | 1,679 | 10,400 | 839.50 |
| 2005-03-29 | 1,718 | 1,718 | 1,687 | 1,702 | 5,800 | 851 |
| 2005-03-28 | 1,714 | 1,735 | 1,701 | 1,701 | 11,100 | 850.50 |
| 2005-03-25 | 1,700 | 1,724 | 1,667 | 1,714 | 18,800 | 857 |
| 2005-03-24 | 1,745 | 1,746 | 1,727 | 1,730 | 14,900 | 865 |
| 2005-03-23 | 1,740 | 1,748 | 1,734 | 1,746 | 38,200 | 873 |
| 2005-03-22 | 1,730 | 1,750 | 1,720 | 1,739 | 42,300 | 869.50 |
| 2005-03-18 | 1,700 | 1,715 | 1,694 | 1,705 | 20,900 | 852.50 |
| 2005-03-17 | 1,722 | 1,722 | 1,697 | 1,703 | 43,100 | 851.50 |
| 2005-03-16 | 1,683 | 1,738 | 1,679 | 1,723 | 74,300 | 861.50 |
| 2005-03-15 | 1,670 | 1,685 | 1,666 | 1,680 | 11,600 | 840 |
| 2005-03-14 | 1,670 | 1,675 | 1,668 | 1,668 | 8,000 | 834 |
| 2005-03-11 | 1,680 | 1,689 | 1,666 | 1,679 | 34,600 | 839.50 |
| 2005-03-10 | 1,675 | 1,684 | 1,660 | 1,672 | 14,200 | 836 |
| 2005-03-09 | 1,685 | 1,685 | 1,668 | 1,683 | 11,100 | 841.50 |
| 2005-03-08 | 1,680 | 1,685 | 1,671 | 1,676 | 16,800 | 838 |
| 2005-03-07 | 1,683 | 1,683 | 1,672 | 1,678 | 19,800 | 839 |
| 2005-03-04 | 1,682 | 1,682 | 1,672 | 1,672 | 11,100 | 836 |
| 2005-03-03 | 1,682 | 1,682 | 1,668 | 1,680 | 9,800 | 840 |
| 2005-03-02 | 1,679 | 1,680 | 1,671 | 1,672 | 6,100 | 836 |
| 2005-03-01 | 1,651 | 1,670 | 1,651 | 1,670 | 8,500 | 835 |
| 2005-02-28 | 1,642 | 1,685 | 1,641 | 1,685 | 16,800 | 842.50 |
| 2005-02-25 | 1,627 | 1,650 | 1,625 | 1,640 | 10,700 | 820 |
| 2005-02-24 | 1,638 | 1,638 | 1,620 | 1,625 | 9,600 | 812.50 |
| 2005-02-23 | 1,610 | 1,640 | 1,605 | 1,638 | 9,700 | 819 |
| 2005-02-22 | 1,630 | 1,645 | 1,621 | 1,635 | 8,200 | 817.50 |
| 2005-02-21 | 1,649 | 1,649 | 1,636 | 1,641 | 10,700 | 820.50 |
| 2005-02-18 | 1,640 | 1,647 | 1,630 | 1,641 | 6,600 | 820.50 |
| 2005-02-17 | 1,660 | 1,660 | 1,640 | 1,647 | 5,600 | 823.50 |
| 2005-02-16 | 1,680 | 1,680 | 1,660 | 1,663 | 14,900 | 831.50 |
| 2005-02-15 | 1,675 | 1,680 | 1,675 | 1,678 | 16,200 | 839 |
| 2005-02-14 | 1,675 | 1,680 | 1,670 | 1,675 | 19,900 | 837.50 |
| 2005-02-10 | 1,676 | 1,680 | 1,662 | 1,669 | 15,200 | 834.50 |
| 2005-02-09 | 1,677 | 1,679 | 1,672 | 1,676 | 11,100 | 838 |
| 2005-02-08 | 1,675 | 1,675 | 1,668 | 1,672 | 19,300 | 836 |
| 2005-02-07 | 1,642 | 1,678 | 1,642 | 1,662 | 15,600 | 831 |
| 2005-02-04 | 1,689 | 1,689 | 1,630 | 1,660 | 33,300 | 830 |
| 2005-02-03 | 1,628 | 1,705 | 1,625 | 1,695 | 123,900 | 847.50 |
| 2005-02-02 | 1,588 | 1,610 | 1,586 | 1,610 | 26,600 | 805 |
| 2005-02-01 | 1,584 | 1,585 | 1,572 | 1,585 | 7,500 | 792.50 |
| 2005-01-31 | 1,575 | 1,587 | 1,575 | 1,582 | 10,400 | 791 |
| 2005-01-28 | 1,570 | 1,575 | 1,561 | 1,575 | 4,900 | 787.50 |
| 2005-01-27 | 1,585 | 1,585 | 1,565 | 1,580 | 5,200 | 790 |
| 2005-01-26 | 1,587 | 1,590 | 1,561 | 1,580 | 11,100 | 790 |
| 2005-01-25 | 1,600 | 1,600 | 1,560 | 1,584 | 6,600 | 792 |
| 2005-01-24 | 1,568 | 1,575 | 1,565 | 1,571 | 4,100 | 785.50 |
| 2005-01-21 | 1,556 | 1,585 | 1,556 | 1,576 | 6,800 | 788 |
| 2005-01-20 | 1,586 | 1,595 | 1,560 | 1,576 | 13,100 | 788 |
| 2005-01-19 | 1,600 | 1,600 | 1,590 | 1,598 | 9,900 | 799 |
| 2005-01-18 | 1,600 | 1,600 | 1,586 | 1,595 | 9,300 | 797.50 |
| 2005-01-17 | 1,596 | 1,604 | 1,596 | 1,604 | 10,000 | 802 |
| 2005-01-14 | 1,600 | 1,606 | 1,591 | 1,596 | 8,200 | 798 |
| 2005-01-13 | 1,600 | 1,610 | 1,595 | 1,605 | 14,200 | 802.50 |
| 2005-01-12 | 1,610 | 1,612 | 1,595 | 1,595 | 36,900 | 797.50 |
| 2005-01-11 | 1,640 | 1,640 | 1,590 | 1,600 | 38,600 | 800 |
| 2005-01-07 | 1,560 | 1,560 | 1,550 | 1,550 | 8,300 | 775 |
| 2005-01-06 | 1,550 | 1,560 | 1,549 | 1,550 | 9,800 | 775 |
| 2005-01-05 | 1,560 | 1,569 | 1,550 | 1,550 | 14,600 | 775 |
| 2005-01-04 | 1,547 | 1,552 | 1,545 | 1,550 | 6,100 | 775 |
分割・併合履歴 ： [2021-11-29]1株→2株 [1996-11-26]1株→1.1株 [1995-11-27]1株→1.1株
