9441 (株)ベルパーク 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 | 122,000 | 123,000 | 111,000 | 112,000 | 1,860 | 373.33 |
| 2005-12-29 | 112,000 | 124,000 | 111,000 | 124,000 | 5,227 | 413.33 |
| 2005-12-28 | 105,000 | 106,000 | 101,000 | 104,000 | 219 | 346.67 |
| 2005-12-27 | 104,000 | 106,000 | 102,000 | 105,000 | 563 | 350 |
| 2005-12-26 | 109,000 | 111,000 | 108,000 | 111,000 | 425 | 370 |
| 2005-12-22 | 108,000 | 109,000 | 106,000 | 108,000 | 176 | 360 |
| 2005-12-21 | 110,000 | 110,000 | 105,000 | 108,000 | 449 | 360 |
| 2005-12-20 | 109,000 | 112,000 | 107,000 | 111,000 | 479 | 370 |
| 2005-12-19 | 107,000 | 110,000 | 105,000 | 108,000 | 383 | 360 |
| 2005-12-16 | 107,000 | 108,000 | 104,000 | 106,000 | 226 | 353.33 |
| 2005-12-15 | 107,000 | 108,000 | 106,000 | 107,000 | 98 | 356.67 |
| 2005-12-14 | 109,000 | 109,000 | 105,000 | 108,000 | 246 | 360 |
| 2005-12-13 | 111,000 | 111,000 | 105,000 | 108,000 | 289 | 360 |
| 2005-12-12 | 111,000 | 111,000 | 110,000 | 110,000 | 176 | 366.67 |
| 2005-12-09 | 111,000 | 111,000 | 109,000 | 110,000 | 154 | 366.67 |
| 2005-12-08 | 112,000 | 112,000 | 110,000 | 110,000 | 181 | 366.67 |
| 2005-12-07 | 113,000 | 114,000 | 109,000 | 110,000 | 463 | 366.67 |
| 2005-12-06 | 107,000 | 112,000 | 106,000 | 111,000 | 522 | 370 |
| 2005-12-05 | 105,000 | 107,000 | 105,000 | 106,000 | 81 | 353.33 |
| 2005-12-02 | 106,000 | 107,000 | 104,000 | 104,000 | 203 | 346.67 |
| 2005-12-01 | 107,000 | 107,000 | 104,000 | 105,000 | 186 | 350 |
| 2005-11-30 | 106,000 | 106,000 | 104,000 | 106,000 | 61 | 353.33 |
| 2005-11-29 | 105,000 | 106,000 | 104,000 | 105,000 | 109 | 350 |
| 2005-11-28 | 105,000 | 106,000 | 104,000 | 105,000 | 129 | 350 |
| 2005-11-25 | 108,000 | 108,000 | 101,000 | 102,000 | 342 | 340 |
| 2005-11-24 | 107,000 | 109,000 | 105,000 | 108,000 | 315 | 360 |
| 2005-11-22 | 102,000 | 107,000 | 100,000 | 107,000 | 817 | 356.67 |
| 2005-11-21 | 102,000 | 103,000 | 100,000 | 102,000 | 151 | 340 |
| 2005-11-18 | 103,000 | 103,000 | 100,000 | 102,000 | 280 | 340 |
| 2005-11-17 | 99,000 | 104,000 | 98,400 | 104,000 | 275 | 346.67 |
| 2005-11-16 | 97,800 | 99,100 | 97,800 | 99,000 | 44 | 330 |
| 2005-11-15 | 99,900 | 99,900 | 97,800 | 97,800 | 105 | 326 |
| 2005-11-14 | 99,200 | 99,600 | 99,000 | 99,500 | 56 | 331.67 |
| 2005-11-11 | 99,900 | 99,900 | 97,000 | 98,900 | 137 | 329.67 |
| 2005-11-10 | 102,000 | 102,000 | 99,500 | 99,900 | 181 | 333 |
| 2005-11-09 | 101,000 | 105,000 | 99,500 | 103,000 | 487 | 343.33 |
| 2005-11-08 | 100,000 | 100,000 | 99,300 | 100,000 | 248 | 333.33 |
| 2005-11-07 | 99,200 | 99,900 | 98,400 | 98,800 | 147 | 329.33 |
| 2005-11-04 | 96,800 | 97,000 | 96,400 | 97,000 | 70 | 323.33 |
| 2005-11-02 | 96,200 | 96,400 | 95,200 | 96,400 | 115 | 321.33 |
| 2005-11-01 | 95,700 | 96,100 | 95,100 | 95,700 | 300 | 319 |
| 2005-10-31 | 94,700 | 94,800 | 94,500 | 94,700 | 58 | 315.67 |
| 2005-10-28 | 94,800 | 94,800 | 94,500 | 94,500 | 39 | 315 |
| 2005-10-27 | 94,700 | 94,800 | 94,500 | 94,500 | 60 | 315 |
| 2005-10-26 | 95,000 | 95,000 | 94,600 | 94,600 | 33 | 315.33 |
| 2005-10-25 | 94,700 | 95,000 | 94,600 | 94,600 | 48 | 315.33 |
| 2005-10-24 | 95,100 | 95,100 | 94,700 | 94,700 | 47 | 315.67 |
| 2005-10-21 | 94,500 | 94,700 | 94,300 | 94,700 | 43 | 315.67 |
| 2005-10-20 | 95,000 | 95,000 | 94,600 | 94,900 | 28 | 316.33 |
| 2005-10-19 | 95,100 | 95,100 | 94,300 | 94,400 | 25 | 314.67 |
| 2005-10-18 | 95,800 | 95,800 | 94,500 | 95,500 | 65 | 318.33 |
| 2005-10-17 | 95,100 | 95,500 | 95,000 | 95,400 | 95 | 318 |
| 2005-10-14 | 94,500 | 95,000 | 94,400 | 95,000 | 43 | 316.67 |
| 2005-10-13 | 94,100 | 94,500 | 94,000 | 94,400 | 49 | 314.67 |
| 2005-10-12 | 94,000 | 94,000 | 93,500 | 93,900 | 65 | 313 |
| 2005-10-11 | 93,500 | 94,000 | 93,400 | 94,000 | 20 | 313.33 |
| 2005-10-07 | 93,500 | 93,900 | 93,200 | 93,500 | 35 | 311.67 |
| 2005-10-06 | 93,600 | 93,800 | 93,300 | 93,600 | 26 | 312 |
| 2005-10-05 | 94,000 | 94,200 | 93,200 | 94,100 | 43 | 313.67 |
| 2005-10-04 | 92,000 | 93,000 | 91,900 | 93,000 | 60 | 310 |
| 2005-10-03 | 92,100 | 92,400 | 91,900 | 91,900 | 148 | 306.33 |
| 2005-09-30 | 92,400 | 92,500 | 92,300 | 92,400 | 83 | 308 |
| 2005-09-29 | 92,900 | 92,900 | 92,100 | 92,800 | 164 | 309.33 |
| 2005-09-28 | 93,600 | 93,800 | 92,000 | 92,900 | 131 | 309.67 |
| 2005-09-27 | 94,900 | 94,900 | 93,600 | 93,600 | 140 | 312 |
| 2005-09-26 | 94,200 | 95,000 | 94,100 | 95,000 | 62 | 316.67 |
| 2005-09-22 | 94,500 | 94,500 | 94,000 | 94,100 | 82 | 313.67 |
| 2005-09-21 | 95,300 | 95,300 | 94,300 | 94,500 | 103 | 315 |
| 2005-09-20 | 95,700 | 95,700 | 94,900 | 95,300 | 140 | 317.67 |
| 2005-09-16 | 95,300 | 97,500 | 95,000 | 95,700 | 182 | 319 |
| 2005-09-15 | 95,000 | 95,500 | 94,600 | 95,100 | 236 | 317 |
| 2005-09-14 | 95,600 | 96,000 | 95,300 | 95,500 | 92 | 318.33 |
| 2005-09-13 | 97,500 | 97,700 | 95,000 | 96,100 | 143 | 320.33 |
| 2005-09-12 | 98,000 | 98,800 | 94,000 | 97,300 | 318 | 324.33 |
| 2005-09-09 | 105,000 | 109,000 | 97,100 | 97,500 | 2,127 | 325 |
| 2005-09-08 | 99,800 | 103,000 | 96,000 | 103,000 | 865 | 343.33 |
| 2005-09-07 | 93,200 | 93,300 | 92,600 | 92,700 | 41 | 309 |
| 2005-09-06 | 93,200 | 93,300 | 93,200 | 93,200 | 42 | 310.67 |
| 2005-09-05 | 93,700 | 93,700 | 93,000 | 93,200 | 54 | 310.67 |
| 2005-09-02 | 94,000 | 94,100 | 93,600 | 93,600 | 39 | 312 |
| 2005-09-01 | 94,000 | 94,200 | 93,500 | 94,000 | 72 | 313.33 |
| 2005-08-31 | 94,300 | 94,300 | 92,800 | 94,000 | 57 | 313.33 |
| 2005-08-30 | 93,600 | 94,400 | 93,500 | 94,200 | 51 | 314 |
| 2005-08-29 | 93,500 | 93,500 | 92,800 | 93,500 | 28 | 311.67 |
| 2005-08-26 | 93,900 | 94,000 | 92,800 | 92,800 | 92 | 309.33 |
| 2005-08-25 | 94,000 | 94,000 | 93,000 | 93,800 | 53 | 312.67 |
| 2005-08-24 | 93,700 | 94,000 | 92,600 | 93,800 | 103 | 312.67 |
| 2005-08-23 | 93,000 | 93,500 | 92,800 | 93,500 | 83 | 311.67 |
| 2005-08-22 | 93,000 | 93,000 | 91,900 | 92,500 | 72 | 308.33 |
| 2005-08-19 | 93,100 | 93,300 | 92,100 | 92,100 | 48 | 307 |
| 2005-08-18 | 93,400 | 93,900 | 92,100 | 93,100 | 88 | 310.33 |
| 2005-08-17 | 93,000 | 93,900 | 93,000 | 93,400 | 27 | 311.33 |
| 2005-08-16 | 93,200 | 93,300 | 92,000 | 92,700 | 61 | 309 |
| 2005-08-15 | 92,200 | 93,200 | 92,200 | 93,200 | 32 | 310.67 |
| 2005-08-12 | 92,000 | 92,200 | 92,000 | 92,000 | 62 | 306.67 |
| 2005-08-11 | 94,500 | 94,500 | 91,100 | 92,000 | 104 | 306.67 |
| 2005-08-10 | 93,100 | 94,500 | 93,100 | 94,500 | 163 | 315 |
| 2005-08-09 | 91,500 | 92,900 | 91,500 | 92,500 | 9 | 308.33 |
| 2005-08-08 | 94,000 | 94,000 | 91,000 | 91,500 | 121 | 305 |
| 2005-08-05 | 92,300 | 93,500 | 92,000 | 92,000 | 92 | 306.67 |
| 2005-08-04 | 91,100 | 93,000 | 91,100 | 91,700 | 58 | 305.67 |
| 2005-08-03 | 91,100 | 93,600 | 91,100 | 91,400 | 86 | 304.67 |
| 2005-08-02 | 94,100 | 94,300 | 91,500 | 92,100 | 71 | 307 |
| 2005-08-01 | 91,500 | 93,100 | 91,500 | 93,100 | 54 | 310.33 |
| 2005-07-29 | 94,000 | 94,000 | 89,400 | 91,100 | 291 | 303.67 |
| 2005-07-28 | 93,300 | 93,900 | 93,100 | 93,500 | 71 | 311.67 |
| 2005-07-27 | 91,000 | 93,700 | 91,000 | 93,000 | 100 | 310 |
| 2005-07-26 | 93,400 | 93,400 | 87,100 | 90,500 | 87 | 301.67 |
| 2005-07-25 | 92,400 | 93,600 | 92,400 | 93,600 | 87 | 312 |
| 2005-07-22 | 92,500 | 92,500 | 91,300 | 92,300 | 40 | 307.67 |
| 2005-07-21 | 92,700 | 92,700 | 92,000 | 92,700 | 26 | 309 |
| 2005-07-20 | 92,900 | 93,400 | 92,000 | 92,900 | 56 | 309.67 |
| 2005-07-19 | 93,500 | 93,500 | 92,500 | 93,000 | 62 | 310 |
| 2005-07-15 | 93,500 | 93,600 | 93,000 | 93,000 | 82 | 310 |
| 2005-07-14 | 91,500 | 93,500 | 91,300 | 92,900 | 164 | 309.67 |
| 2005-07-13 | 90,300 | 91,000 | 90,200 | 91,000 | 48 | 303.33 |
| 2005-07-12 | 90,800 | 91,500 | 90,000 | 90,300 | 78 | 301 |
| 2005-07-11 | 91,200 | 91,600 | 91,200 | 91,500 | 38 | 305 |
| 2005-07-08 | 92,100 | 92,100 | 91,100 | 91,100 | 67 | 303.67 |
| 2005-07-07 | 94,000 | 94,000 | 91,900 | 92,400 | 84 | 308 |
| 2005-07-06 | 92,800 | 93,400 | 92,700 | 93,200 | 102 | 310.67 |
| 2005-07-05 | 90,700 | 91,900 | 90,700 | 91,800 | 130 | 306 |
| 2005-07-04 | 90,100 | 91,000 | 89,200 | 90,300 | 103 | 301 |
| 2005-07-01 | 92,000 | 92,000 | 91,000 | 91,100 | 108 | 303.67 |
| 2005-06-30 | 92,000 | 93,900 | 92,000 | 92,900 | 64 | 309.67 |
| 2005-06-29 | 95,000 | 95,500 | 91,300 | 91,300 | 90 | 304.33 |
| 2005-06-28 | 91,600 | 95,000 | 90,100 | 95,000 | 132 | 316.67 |
| 2005-06-27 | 89,600 | 93,500 | 89,500 | 91,600 | 158 | 305.33 |
| 2005-06-24 | 95,000 | 95,000 | 91,500 | 91,600 | 157 | 305.33 |
| 2005-06-23 | 99,000 | 99,000 | 96,000 | 96,000 | 134 | 320 |
| 2005-06-22 | 101,000 | 101,000 | 98,000 | 98,200 | 184 | 327.33 |
| 2005-06-21 | 102,000 | 103,000 | 99,000 | 101,000 | 260 | 336.67 |
| 2005-06-20 | 103,000 | 104,000 | 98,100 | 102,000 | 603 | 340 |
| 2005-06-17 | 100,000 | 100,000 | 96,500 | 97,100 | 574 | 323.67 |
| 2005-06-16 | 100,000 | 102,000 | 93,500 | 94,000 | 522 | 313.33 |
| 2005-06-15 | 98,000 | 104,000 | 97,100 | 98,200 | 1,449 | 327.33 |
| 2005-06-14 | 94,200 | 96,800 | 93,200 | 96,000 | 453 | 320 |
| 2005-06-13 | 87,000 | 94,200 | 87,000 | 91,600 | 315 | 305.33 |
| 2005-06-10 | 90,000 | 90,000 | 85,300 | 87,000 | 147 | 290 |
| 2005-06-09 | 94,000 | 94,400 | 87,100 | 90,000 | 215 | 300 |
| 2005-06-08 | 94,200 | 94,800 | 93,200 | 94,000 | 242 | 313.33 |
| 2005-06-07 | 92,100 | 94,500 | 92,000 | 93,200 | 222 | 310.67 |
| 2005-06-06 | 90,000 | 93,000 | 90,000 | 92,000 | 145 | 306.67 |
| 2005-06-03 | 90,000 | 92,400 | 89,100 | 90,000 | 234 | 300 |
| 2005-06-02 | 86,000 | 89,000 | 85,300 | 89,000 | 119 | 296.67 |
| 2005-06-01 | 85,000 | 85,400 | 83,700 | 85,300 | 89 | 284.33 |
| 2005-05-31 | 83,500 | 85,700 | 81,600 | 83,700 | 116 | 279 |
| 2005-05-30 | 83,300 | 86,100 | 81,000 | 81,500 | 69 | 271.67 |
| 2005-05-27 | 81,500 | 82,000 | 80,500 | 81,300 | 42 | 271 |
| 2005-05-26 | 80,500 | 81,000 | 80,500 | 80,500 | 37 | 268.33 |
| 2005-05-25 | 82,800 | 83,700 | 81,500 | 81,500 | 48 | 271.67 |
| 2005-05-24 | 85,100 | 85,400 | 83,100 | 83,100 | 95 | 277 |
| 2005-05-23 | 86,000 | 87,000 | 85,000 | 85,000 | 63 | 283.33 |
| 2005-05-20 | 87,000 | 87,000 | 85,000 | 86,000 | 83 | 286.67 |
| 2005-05-19 | 87,500 | 89,800 | 86,000 | 87,100 | 89 | 290.33 |
| 2005-05-18 | 85,400 | 89,000 | 85,200 | 87,500 | 146 | 291.67 |
| 2005-05-17 | 93,200 | 94,000 | 83,200 | 84,900 | 351 | 283 |
| 2005-05-16 | 100,000 | 100,000 | 92,000 | 93,000 | 472 | 310 |
| 2005-05-13 | 98,000 | 105,000 | 94,500 | 102,000 | 501 | 340 |
| 2005-05-12 | 107,000 | 107,000 | 98,500 | 100,000 | 1,028 | 333.33 |
| 2005-05-11 | 98,000 | 109,000 | 94,500 | 105,000 | 1,604 | 350 |
| 2005-05-10 | 93,200 | 103,000 | 86,500 | 98,000 | 1,198 | 326.67 |
| 2005-05-09 | 85,000 | 93,400 | 84,500 | 93,400 | 789 | 311.33 |
| 2005-05-06 | 85,000 | 85,000 | 81,000 | 83,400 | 190 | 278 |
| 2005-05-02 | 86,100 | 87,000 | 83,100 | 85,400 | 389 | 284.67 |
| 2005-04-28 | 80,400 | 80,600 | 80,000 | 80,000 | 23 | 266.67 |
| 2005-04-27 | 81,000 | 81,000 | 80,000 | 80,100 | 31 | 267 |
| 2005-04-26 | 80,000 | 80,800 | 79,800 | 80,800 | 21 | 269.33 |
| 2005-04-25 | 80,000 | 81,000 | 79,300 | 79,500 | 28 | 265 |
| 2005-04-22 | 79,000 | 79,300 | 78,800 | 79,300 | 31 | 264.33 |
| 2005-04-21 | 79,000 | 79,100 | 78,900 | 79,100 | 24 | 263.67 |
| 2005-04-20 | 78,700 | 79,000 | 78,600 | 79,000 | 5 | 263.33 |
| 2005-04-19 | 78,100 | 79,300 | 78,100 | 78,500 | 69 | 261.67 |
| 2005-04-18 | 79,600 | 79,600 | 79,100 | 79,100 | 79 | 263.67 |
| 2005-04-15 | 79,600 | 79,700 | 79,300 | 79,700 | 26 | 265.67 |
| 2005-04-14 | 79,500 | 79,800 | 79,400 | 79,800 | 108 | 266 |
| 2005-04-13 | 80,500 | 80,500 | 79,800 | 79,800 | 24 | 266 |
| 2005-04-12 | 80,300 | 80,400 | 79,800 | 79,800 | 35 | 266 |
| 2005-04-11 | 80,000 | 80,200 | 79,600 | 79,700 | 39 | 265.67 |
| 2005-04-08 | 79,600 | 80,000 | 79,000 | 79,400 | 37 | 264.67 |
| 2005-04-07 | 80,000 | 80,000 | 79,500 | 79,500 | 9 | 265 |
| 2005-04-06 | 79,900 | 80,000 | 79,000 | 80,000 | 48 | 266.67 |
| 2005-04-05 | 79,800 | 80,000 | 79,000 | 79,000 | 55 | 263.33 |
| 2005-04-04 | 81,000 | 81,000 | 79,500 | 79,500 | 23 | 265 |
| 2005-04-01 | 80,000 | 84,000 | 79,000 | 79,000 | 581 | 263.33 |
| 2005-03-31 | 78,500 | 81,000 | 78,500 | 81,000 | 71 | 270 |
| 2005-03-30 | 78,100 | 78,800 | 78,000 | 78,200 | 19 | 260.67 |
| 2005-03-29 | 79,000 | 79,000 | 78,000 | 78,400 | 37 | 261.33 |
| 2005-03-28 | 80,000 | 80,200 | 78,900 | 79,100 | 36 | 263.67 |
| 2005-03-25 | 79,500 | 81,000 | 79,200 | 80,000 | 130 | 266.67 |
| 2005-03-24 | 78,700 | 79,300 | 78,000 | 79,200 | 89 | 264 |
| 2005-03-23 | 77,600 | 78,400 | 77,600 | 78,400 | 30 | 261.33 |
| 2005-03-22 | 77,100 | 77,900 | 76,900 | 77,600 | 76 | 258.67 |
| 2005-03-18 | 77,500 | 78,000 | 77,100 | 77,500 | 66 | 258.33 |
| 2005-03-17 | 78,000 | 78,000 | 77,500 | 77,600 | 67 | 258.67 |
| 2005-03-16 | 78,300 | 78,400 | 78,000 | 78,000 | 48 | 260 |
| 2005-03-15 | 78,500 | 78,500 | 78,300 | 78,300 | 31 | 261 |
| 2005-03-14 | 79,000 | 79,000 | 78,500 | 78,500 | 67 | 261.67 |
| 2005-03-11 | 78,600 | 78,800 | 78,300 | 78,800 | 17 | 262.67 |
| 2005-03-10 | 78,600 | 78,700 | 78,400 | 78,500 | 28 | 261.67 |
| 2005-03-09 | 79,300 | 79,300 | 78,500 | 78,600 | 49 | 262 |
| 2005-03-08 | 79,000 | 79,500 | 78,000 | 79,300 | 105 | 264.33 |
| 2005-03-07 | 79,100 | 79,900 | 79,000 | 79,000 | 45 | 263.33 |
| 2005-03-04 | 80,000 | 80,000 | 78,200 | 79,000 | 114 | 263.33 |
| 2005-03-03 | 80,000 | 80,400 | 80,000 | 80,100 | 38 | 267 |
| 2005-03-02 | 79,900 | 80,300 | 79,800 | 80,300 | 96 | 267.67 |
| 2005-03-01 | 80,000 | 80,100 | 79,700 | 79,800 | 20 | 266 |
| 2005-02-28 | 80,100 | 80,100 | 79,500 | 80,100 | 46 | 267 |
| 2005-02-25 | 81,000 | 81,000 | 80,000 | 80,000 | 69 | 266.67 |
| 2005-02-24 | 81,100 | 81,100 | 80,700 | 81,000 | 24 | 270 |
| 2005-02-23 | 80,800 | 81,000 | 80,000 | 81,000 | 24 | 270 |
| 2005-02-22 | 79,900 | 81,400 | 79,200 | 80,800 | 57 | 269.33 |
| 2005-02-21 | 80,200 | 80,900 | 80,000 | 80,000 | 46 | 266.67 |
| 2005-02-18 | 80,800 | 81,000 | 80,100 | 81,000 | 22 | 270 |
| 2005-02-17 | 80,200 | 80,200 | 79,900 | 79,900 | 21 | 266.33 |
| 2005-02-16 | 80,200 | 80,200 | 79,700 | 80,200 | 35 | 267.33 |
| 2005-02-15 | 80,300 | 80,300 | 80,000 | 80,200 | 21 | 267.33 |
| 2005-02-14 | 80,300 | 80,700 | 79,800 | 80,700 | 74 | 269 |
| 2005-02-10 | 81,700 | 82,000 | 80,700 | 80,700 | 36 | 269 |
| 2005-02-09 | 81,600 | 81,800 | 81,200 | 81,800 | 26 | 272.67 |
| 2005-02-08 | 82,000 | 82,000 | 81,200 | 81,800 | 29 | 272.67 |
| 2005-02-07 | 82,000 | 82,200 | 82,000 | 82,000 | 37 | 273.33 |
| 2005-02-04 | 81,700 | 81,700 | 80,100 | 80,600 | 50 | 268.67 |
| 2005-02-03 | 84,000 | 84,000 | 82,000 | 82,000 | 38 | 273.33 |
| 2005-02-02 | 84,500 | 84,500 | 80,000 | 82,900 | 101 | 276.33 |
| 2005-02-01 | 85,900 | 86,000 | 84,200 | 84,600 | 133 | 282 |
| 2005-01-31 | 81,700 | 89,000 | 81,000 | 86,000 | 675 | 286.67 |
| 2005-01-28 | 79,500 | 80,800 | 79,300 | 80,700 | 186 | 269 |
| 2005-01-27 | 79,900 | 80,000 | 79,500 | 79,500 | 44 | 265 |
| 2005-01-26 | 80,000 | 80,000 | 79,600 | 79,800 | 33 | 266 |
| 2005-01-25 | 80,000 | 80,300 | 79,100 | 79,600 | 34 | 265.33 |
| 2005-01-24 | 80,000 | 80,200 | 78,800 | 80,200 | 48 | 267.33 |
| 2005-01-21 | 78,600 | 80,000 | 78,600 | 80,000 | 21 | 266.67 |
| 2005-01-20 | 79,200 | 80,000 | 78,600 | 78,600 | 37 | 262 |
| 2005-01-19 | 80,100 | 80,100 | 78,000 | 79,100 | 114 | 263.67 |
| 2005-01-18 | 80,100 | 80,100 | 79,900 | 80,000 | 62 | 266.67 |
| 2005-01-17 | 80,000 | 80,300 | 79,700 | 80,300 | 47 | 267.67 |
| 2005-01-14 | 79,500 | 80,800 | 79,500 | 80,800 | 32 | 269.33 |
| 2005-01-13 | 80,000 | 81,000 | 79,600 | 81,000 | 64 | 270 |
| 2005-01-12 | 80,700 | 80,700 | 79,900 | 80,000 | 55 | 266.67 |
| 2005-01-11 | 80,700 | 81,000 | 80,600 | 80,700 | 57 | 269 |
| 2005-01-07 | 79,700 | 80,800 | 79,500 | 80,600 | 58 | 268.67 |
| 2005-01-06 | 79,900 | 80,500 | 79,700 | 80,000 | 34 | 266.67 |
| 2005-01-05 | 80,000 | 80,000 | 79,600 | 79,600 | 29 | 265.33 |
| 2005-01-04 | 80,000 | 80,000 | 79,500 | 80,000 | 46 | 266.67 |
分割・併合履歴 ： [2021-12-29]1株→3株 [2012-12-26]1株→100株 [2003-12-25]1株→3株 [2001-12-25]1株→3株
