9475 (株)昭文社ホールディングス 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 | 2,000 | 2,010 | 1,968 | 1,968 | 23,400 | 1,968 |
| 2005-12-29 | 2,020 | 2,020 | 2,000 | 2,000 | 23,900 | 2,000 |
| 2005-12-28 | 2,005 | 2,015 | 1,997 | 2,010 | 17,500 | 2,010 |
| 2005-12-27 | 2,005 | 2,015 | 1,989 | 2,005 | 49,500 | 2,005 |
| 2005-12-26 | 2,000 | 2,020 | 1,982 | 2,000 | 62,200 | 2,000 |
| 2005-12-22 | 1,990 | 2,000 | 1,970 | 1,970 | 49,700 | 1,970 |
| 2005-12-21 | 2,010 | 2,020 | 1,987 | 2,000 | 45,900 | 2,000 |
| 2005-12-20 | 1,977 | 2,015 | 1,976 | 2,015 | 88,000 | 2,015 |
| 2005-12-19 | 1,959 | 1,979 | 1,942 | 1,970 | 79,300 | 1,970 |
| 2005-12-16 | 1,910 | 1,950 | 1,910 | 1,938 | 91,600 | 1,938 |
| 2005-12-15 | 1,870 | 1,919 | 1,870 | 1,905 | 79,900 | 1,905 |
| 2005-12-14 | 1,901 | 1,905 | 1,875 | 1,875 | 76,800 | 1,875 |
| 2005-12-13 | 1,900 | 1,905 | 1,882 | 1,883 | 45,300 | 1,883 |
| 2005-12-12 | 1,899 | 1,915 | 1,882 | 1,900 | 59,600 | 1,900 |
| 2005-12-09 | 1,880 | 1,913 | 1,870 | 1,879 | 75,600 | 1,879 |
| 2005-12-08 | 1,920 | 1,927 | 1,891 | 1,905 | 54,500 | 1,905 |
| 2005-12-07 | 1,934 | 1,950 | 1,920 | 1,920 | 61,500 | 1,920 |
| 2005-12-06 | 1,975 | 1,976 | 1,926 | 1,930 | 54,300 | 1,930 |
| 2005-12-05 | 1,935 | 1,960 | 1,926 | 1,949 | 59,000 | 1,949 |
| 2005-12-02 | 1,970 | 1,970 | 1,916 | 1,925 | 79,100 | 1,925 |
| 2005-12-01 | 1,919 | 1,965 | 1,919 | 1,963 | 86,900 | 1,963 |
| 2005-11-30 | 1,930 | 1,933 | 1,918 | 1,918 | 27,300 | 1,918 |
| 2005-11-29 | 1,901 | 1,930 | 1,901 | 1,921 | 38,500 | 1,921 |
| 2005-11-28 | 1,880 | 1,930 | 1,875 | 1,907 | 66,900 | 1,907 |
| 2005-11-25 | 1,924 | 1,931 | 1,894 | 1,905 | 49,900 | 1,905 |
| 2005-11-24 | 1,959 | 1,962 | 1,922 | 1,922 | 60,400 | 1,922 |
| 2005-11-22 | 1,952 | 1,965 | 1,941 | 1,948 | 37,800 | 1,948 |
| 2005-11-21 | 1,955 | 1,973 | 1,940 | 1,946 | 67,600 | 1,946 |
| 2005-11-18 | 2,000 | 2,030 | 1,975 | 1,980 | 58,000 | 1,980 |
| 2005-11-17 | 1,956 | 2,005 | 1,940 | 1,995 | 37,600 | 1,995 |
| 2005-11-16 | 1,966 | 1,967 | 1,918 | 1,943 | 54,400 | 1,943 |
| 2005-11-15 | 1,982 | 2,000 | 1,960 | 1,966 | 57,200 | 1,966 |
| 2005-11-14 | 2,035 | 2,035 | 1,982 | 1,995 | 58,500 | 1,995 |
| 2005-11-11 | 1,999 | 2,025 | 1,991 | 2,010 | 29,400 | 2,010 |
| 2005-11-10 | 2,015 | 2,015 | 1,964 | 1,985 | 35,600 | 1,985 |
| 2005-11-09 | 1,951 | 2,025 | 1,951 | 2,000 | 48,500 | 2,000 |
| 2005-11-08 | 2,035 | 2,040 | 1,900 | 1,945 | 38,700 | 1,945 |
| 2005-11-07 | 2,090 | 2,090 | 2,035 | 2,045 | 33,200 | 2,045 |
| 2005-11-04 | 2,040 | 2,075 | 2,030 | 2,060 | 48,600 | 2,060 |
| 2005-11-02 | 2,000 | 2,040 | 1,995 | 2,020 | 46,100 | 2,020 |
| 2005-11-01 | 1,990 | 1,990 | 1,979 | 1,990 | 25,700 | 1,990 |
| 2005-10-31 | 1,941 | 1,988 | 1,930 | 1,966 | 61,200 | 1,966 |
| 2005-10-28 | 1,916 | 1,937 | 1,900 | 1,931 | 41,900 | 1,931 |
| 2005-10-27 | 1,920 | 1,937 | 1,907 | 1,929 | 24,100 | 1,929 |
| 2005-10-26 | 1,920 | 1,931 | 1,917 | 1,922 | 28,500 | 1,922 |
| 2005-10-25 | 1,940 | 1,942 | 1,928 | 1,931 | 45,700 | 1,931 |
| 2005-10-24 | 1,920 | 1,930 | 1,911 | 1,919 | 27,900 | 1,919 |
| 2005-10-21 | 1,910 | 1,919 | 1,892 | 1,919 | 27,400 | 1,919 |
| 2005-10-20 | 1,939 | 1,939 | 1,901 | 1,927 | 55,200 | 1,927 |
| 2005-10-19 | 1,930 | 1,930 | 1,870 | 1,886 | 42,500 | 1,886 |
| 2005-10-18 | 1,920 | 1,958 | 1,916 | 1,924 | 93,100 | 1,924 |
| 2005-10-17 | 1,895 | 1,924 | 1,883 | 1,924 | 115,900 | 1,924 |
| 2005-10-14 | 1,882 | 1,890 | 1,863 | 1,886 | 47,700 | 1,886 |
| 2005-10-13 | 1,858 | 1,864 | 1,842 | 1,857 | 67,300 | 1,857 |
| 2005-10-12 | 1,866 | 1,889 | 1,854 | 1,856 | 43,500 | 1,856 |
| 2005-10-11 | 1,871 | 1,871 | 1,851 | 1,866 | 26,700 | 1,866 |
| 2005-10-07 | 1,835 | 1,874 | 1,835 | 1,857 | 21,800 | 1,857 |
| 2005-10-06 | 1,900 | 1,900 | 1,836 | 1,841 | 44,100 | 1,841 |
| 2005-10-05 | 1,927 | 1,927 | 1,897 | 1,900 | 70,000 | 1,900 |
| 2005-10-04 | 1,875 | 1,907 | 1,866 | 1,900 | 54,600 | 1,900 |
| 2005-10-03 | 1,870 | 1,877 | 1,845 | 1,867 | 39,200 | 1,867 |
| 2005-09-30 | 1,850 | 1,860 | 1,839 | 1,840 | 51,400 | 1,840 |
| 2005-09-29 | 1,865 | 1,865 | 1,840 | 1,859 | 41,000 | 1,859 |
| 2005-09-28 | 1,848 | 1,873 | 1,844 | 1,844 | 35,400 | 1,844 |
| 2005-09-27 | 1,870 | 1,879 | 1,845 | 1,848 | 42,500 | 1,848 |
| 2005-09-26 | 1,845 | 1,859 | 1,842 | 1,855 | 35,200 | 1,855 |
| 2005-09-22 | 1,846 | 1,860 | 1,840 | 1,840 | 35,400 | 1,840 |
| 2005-09-21 | 1,854 | 1,864 | 1,848 | 1,848 | 55,400 | 1,848 |
| 2005-09-20 | 1,870 | 1,879 | 1,855 | 1,859 | 68,500 | 1,859 |
| 2005-09-16 | 1,884 | 1,884 | 1,867 | 1,875 | 47,300 | 1,875 |
| 2005-09-15 | 1,886 | 1,889 | 1,860 | 1,884 | 37,200 | 1,884 |
| 2005-09-14 | 1,892 | 1,902 | 1,880 | 1,890 | 51,600 | 1,890 |
| 2005-09-13 | 1,891 | 1,929 | 1,886 | 1,898 | 59,400 | 1,898 |
| 2005-09-12 | 1,873 | 1,887 | 1,861 | 1,886 | 46,800 | 1,886 |
| 2005-09-09 | 1,850 | 1,897 | 1,826 | 1,849 | 146,600 | 1,849 |
| 2005-09-08 | 1,898 | 1,901 | 1,837 | 1,843 | 142,100 | 1,843 |
| 2005-09-07 | 1,960 | 1,969 | 1,911 | 1,921 | 145,600 | 1,921 |
| 2005-09-06 | 2,030 | 2,035 | 1,985 | 1,997 | 107,600 | 1,997 |
| 2005-09-05 | 2,040 | 2,050 | 2,035 | 2,045 | 52,500 | 2,045 |
| 2005-09-02 | 2,055 | 2,080 | 2,050 | 2,065 | 20,900 | 2,065 |
| 2005-09-01 | 2,100 | 2,100 | 2,060 | 2,065 | 41,300 | 2,065 |
| 2005-08-31 | 2,050 | 2,100 | 2,045 | 2,095 | 41,100 | 2,095 |
| 2005-08-30 | 2,035 | 2,060 | 2,010 | 2,060 | 40,800 | 2,060 |
| 2005-08-29 | 2,035 | 2,055 | 2,030 | 2,030 | 29,200 | 2,030 |
| 2005-08-26 | 2,015 | 2,050 | 2,000 | 2,050 | 45,000 | 2,050 |
| 2005-08-25 | 2,055 | 2,060 | 2,015 | 2,020 | 68,700 | 2,020 |
| 2005-08-24 | 2,060 | 2,065 | 2,040 | 2,060 | 61,700 | 2,060 |
| 2005-08-23 | 2,095 | 2,120 | 2,065 | 2,070 | 95,800 | 2,070 |
| 2005-08-22 | 2,040 | 2,095 | 2,040 | 2,075 | 62,200 | 2,075 |
| 2005-08-19 | 2,055 | 2,055 | 2,000 | 2,040 | 62,100 | 2,040 |
| 2005-08-18 | 2,075 | 2,095 | 2,050 | 2,055 | 81,000 | 2,055 |
| 2005-08-17 | 2,080 | 2,145 | 2,060 | 2,085 | 170,000 | 2,085 |
| 2005-08-16 | 2,000 | 2,115 | 1,999 | 2,055 | 135,800 | 2,055 |
| 2005-08-15 | 2,000 | 2,130 | 1,995 | 2,020 | 193,900 | 2,020 |
| 2005-08-12 | 1,882 | 2,035 | 1,880 | 2,035 | 342,800 | 2,035 |
| 2005-08-11 | 1,862 | 1,880 | 1,861 | 1,872 | 80,900 | 1,872 |
| 2005-08-10 | 1,825 | 1,857 | 1,820 | 1,855 | 96,400 | 1,855 |
| 2005-08-09 | 1,782 | 1,818 | 1,782 | 1,805 | 95,300 | 1,805 |
| 2005-08-08 | 1,711 | 1,772 | 1,702 | 1,765 | 97,200 | 1,765 |
| 2005-08-05 | 1,810 | 1,810 | 1,750 | 1,754 | 121,500 | 1,754 |
| 2005-08-04 | 1,820 | 1,848 | 1,812 | 1,819 | 104,400 | 1,819 |
| 2005-08-03 | 1,794 | 1,859 | 1,794 | 1,820 | 221,300 | 1,820 |
| 2005-08-02 | 1,795 | 1,803 | 1,750 | 1,750 | 94,200 | 1,750 |
| 2005-08-01 | 1,800 | 1,811 | 1,790 | 1,803 | 83,900 | 1,803 |
| 2005-07-29 | 1,780 | 1,817 | 1,780 | 1,800 | 143,700 | 1,800 |
| 2005-07-28 | 1,846 | 1,846 | 1,819 | 1,819 | 109,300 | 1,819 |
| 2005-07-27 | 1,865 | 1,865 | 1,813 | 1,852 | 151,000 | 1,852 |
| 2005-07-26 | 1,845 | 1,886 | 1,822 | 1,871 | 249,800 | 1,871 |
| 2005-07-25 | 1,731 | 1,888 | 1,730 | 1,850 | 463,100 | 1,850 |
| 2005-07-22 | 1,721 | 1,724 | 1,705 | 1,723 | 120,000 | 1,723 |
| 2005-07-21 | 1,640 | 1,767 | 1,640 | 1,729 | 296,900 | 1,729 |
| 2005-07-20 | 1,590 | 1,670 | 1,589 | 1,640 | 284,900 | 1,640 |
| 2005-07-19 | 1,575 | 1,592 | 1,553 | 1,585 | 110,700 | 1,585 |
| 2005-07-15 | 1,581 | 1,596 | 1,579 | 1,594 | 120,200 | 1,594 |
| 2005-07-14 | 1,536 | 1,574 | 1,536 | 1,571 | 197,300 | 1,571 |
| 2005-07-13 | 1,520 | 1,523 | 1,516 | 1,521 | 40,400 | 1,521 |
| 2005-07-12 | 1,510 | 1,524 | 1,507 | 1,515 | 60,300 | 1,515 |
| 2005-07-11 | 1,512 | 1,517 | 1,506 | 1,512 | 38,600 | 1,512 |
| 2005-07-08 | 1,508 | 1,516 | 1,502 | 1,511 | 40,500 | 1,511 |
| 2005-07-07 | 1,515 | 1,518 | 1,505 | 1,516 | 89,800 | 1,516 |
| 2005-07-06 | 1,496 | 1,517 | 1,495 | 1,516 | 146,000 | 1,516 |
| 2005-07-05 | 1,480 | 1,500 | 1,477 | 1,491 | 144,800 | 1,491 |
| 2005-07-04 | 1,470 | 1,480 | 1,460 | 1,476 | 71,300 | 1,476 |
| 2005-07-01 | 1,458 | 1,470 | 1,454 | 1,470 | 51,500 | 1,470 |
| 2005-06-30 | 1,452 | 1,459 | 1,442 | 1,457 | 54,700 | 1,457 |
| 2005-06-29 | 1,461 | 1,462 | 1,435 | 1,451 | 37,900 | 1,451 |
| 2005-06-28 | 1,445 | 1,470 | 1,445 | 1,461 | 74,200 | 1,461 |
| 2005-06-27 | 1,465 | 1,465 | 1,439 | 1,439 | 16,600 | 1,439 |
| 2005-06-24 | 1,435 | 1,465 | 1,431 | 1,465 | 49,000 | 1,465 |
| 2005-06-23 | 1,465 | 1,468 | 1,455 | 1,462 | 47,300 | 1,462 |
| 2005-06-22 | 1,455 | 1,469 | 1,455 | 1,465 | 51,100 | 1,465 |
| 2005-06-21 | 1,448 | 1,455 | 1,447 | 1,452 | 30,400 | 1,452 |
| 2005-06-20 | 1,440 | 1,452 | 1,440 | 1,449 | 52,300 | 1,449 |
| 2005-06-17 | 1,433 | 1,445 | 1,433 | 1,435 | 61,400 | 1,435 |
| 2005-06-16 | 1,430 | 1,435 | 1,430 | 1,433 | 38,100 | 1,433 |
| 2005-06-15 | 1,432 | 1,440 | 1,426 | 1,430 | 30,700 | 1,430 |
| 2005-06-14 | 1,419 | 1,426 | 1,412 | 1,421 | 20,100 | 1,421 |
| 2005-06-13 | 1,430 | 1,433 | 1,405 | 1,419 | 39,400 | 1,419 |
| 2005-06-10 | 1,404 | 1,420 | 1,399 | 1,410 | 69,700 | 1,410 |
| 2005-06-09 | 1,413 | 1,413 | 1,397 | 1,402 | 41,000 | 1,402 |
| 2005-06-08 | 1,391 | 1,412 | 1,391 | 1,409 | 51,000 | 1,409 |
| 2005-06-07 | 1,388 | 1,395 | 1,387 | 1,393 | 23,200 | 1,393 |
| 2005-06-06 | 1,398 | 1,400 | 1,386 | 1,395 | 29,400 | 1,395 |
| 2005-06-03 | 1,403 | 1,404 | 1,391 | 1,396 | 17,800 | 1,396 |
| 2005-06-02 | 1,400 | 1,410 | 1,397 | 1,398 | 29,700 | 1,398 |
| 2005-06-01 | 1,400 | 1,401 | 1,394 | 1,400 | 55,400 | 1,400 |
| 2005-05-31 | 1,405 | 1,405 | 1,392 | 1,400 | 36,200 | 1,400 |
| 2005-05-30 | 1,388 | 1,404 | 1,388 | 1,402 | 52,000 | 1,402 |
| 2005-05-27 | 1,399 | 1,399 | 1,386 | 1,388 | 27,100 | 1,388 |
| 2005-05-26 | 1,390 | 1,395 | 1,385 | 1,388 | 21,300 | 1,388 |
| 2005-05-25 | 1,404 | 1,404 | 1,383 | 1,385 | 27,200 | 1,385 |
| 2005-05-24 | 1,401 | 1,420 | 1,394 | 1,395 | 48,000 | 1,395 |
| 2005-05-23 | 1,400 | 1,400 | 1,391 | 1,395 | 14,300 | 1,395 |
| 2005-05-20 | 1,380 | 1,392 | 1,375 | 1,387 | 33,000 | 1,387 |
| 2005-05-19 | 1,383 | 1,396 | 1,380 | 1,391 | 28,300 | 1,391 |
| 2005-05-18 | 1,392 | 1,395 | 1,373 | 1,374 | 24,600 | 1,374 |
| 2005-05-17 | 1,418 | 1,418 | 1,385 | 1,389 | 60,900 | 1,389 |
| 2005-05-16 | 1,448 | 1,449 | 1,415 | 1,415 | 174,000 | 1,415 |
| 2005-05-13 | 1,398 | 1,410 | 1,378 | 1,408 | 46,700 | 1,408 |
| 2005-05-12 | 1,412 | 1,417 | 1,393 | 1,393 | 32,200 | 1,393 |
| 2005-05-11 | 1,411 | 1,418 | 1,405 | 1,412 | 22,500 | 1,412 |
| 2005-05-10 | 1,426 | 1,426 | 1,413 | 1,419 | 34,100 | 1,419 |
| 2005-05-09 | 1,418 | 1,437 | 1,414 | 1,430 | 40,000 | 1,430 |
| 2005-05-06 | 1,429 | 1,441 | 1,417 | 1,420 | 66,400 | 1,420 |
| 2005-05-02 | 1,410 | 1,424 | 1,410 | 1,418 | 42,100 | 1,418 |
| 2005-04-28 | 1,418 | 1,420 | 1,408 | 1,409 | 41,400 | 1,409 |
| 2005-04-27 | 1,400 | 1,402 | 1,392 | 1,399 | 31,700 | 1,399 |
| 2005-04-26 | 1,417 | 1,417 | 1,398 | 1,399 | 45,400 | 1,399 |
| 2005-04-25 | 1,417 | 1,417 | 1,404 | 1,407 | 79,600 | 1,407 |
| 2005-04-22 | 1,390 | 1,410 | 1,385 | 1,408 | 48,400 | 1,408 |
| 2005-04-21 | 1,379 | 1,381 | 1,360 | 1,370 | 35,800 | 1,370 |
| 2005-04-20 | 1,375 | 1,391 | 1,375 | 1,380 | 39,900 | 1,380 |
| 2005-04-19 | 1,355 | 1,378 | 1,354 | 1,370 | 40,400 | 1,370 |
| 2005-04-18 | 1,378 | 1,378 | 1,350 | 1,352 | 58,900 | 1,352 |
| 2005-04-15 | 1,400 | 1,405 | 1,390 | 1,391 | 53,600 | 1,391 |
| 2005-04-14 | 1,415 | 1,426 | 1,400 | 1,408 | 84,900 | 1,408 |
| 2005-04-13 | 1,423 | 1,423 | 1,405 | 1,417 | 79,400 | 1,417 |
| 2005-04-12 | 1,424 | 1,424 | 1,401 | 1,403 | 38,600 | 1,403 |
| 2005-04-11 | 1,419 | 1,428 | 1,414 | 1,424 | 49,200 | 1,424 |
| 2005-04-08 | 1,424 | 1,429 | 1,407 | 1,414 | 105,000 | 1,414 |
| 2005-04-07 | 1,439 | 1,442 | 1,420 | 1,429 | 33,900 | 1,429 |
| 2005-04-06 | 1,450 | 1,451 | 1,430 | 1,439 | 48,600 | 1,439 |
| 2005-04-05 | 1,450 | 1,464 | 1,449 | 1,452 | 46,900 | 1,452 |
| 2005-04-04 | 1,430 | 1,475 | 1,430 | 1,462 | 86,000 | 1,462 |
| 2005-04-01 | 1,440 | 1,448 | 1,424 | 1,439 | 22,200 | 1,439 |
| 2005-03-31 | 1,430 | 1,445 | 1,418 | 1,443 | 30,200 | 1,443 |
| 2005-03-30 | 1,439 | 1,445 | 1,420 | 1,428 | 20,600 | 1,428 |
| 2005-03-29 | 1,451 | 1,453 | 1,433 | 1,439 | 32,800 | 1,439 |
| 2005-03-28 | 1,436 | 1,459 | 1,436 | 1,453 | 34,200 | 1,453 |
| 2005-03-25 | 1,480 | 1,485 | 1,470 | 1,476 | 71,000 | 1,476 |
| 2005-03-24 | 1,485 | 1,488 | 1,468 | 1,468 | 63,100 | 1,468 |
| 2005-03-23 | 1,483 | 1,485 | 1,464 | 1,469 | 68,200 | 1,469 |
| 2005-03-22 | 1,490 | 1,498 | 1,482 | 1,482 | 86,200 | 1,482 |
| 2005-03-18 | 1,460 | 1,484 | 1,455 | 1,474 | 36,100 | 1,474 |
| 2005-03-17 | 1,468 | 1,468 | 1,441 | 1,452 | 47,400 | 1,452 |
| 2005-03-16 | 1,452 | 1,483 | 1,446 | 1,460 | 50,100 | 1,460 |
| 2005-03-15 | 1,490 | 1,491 | 1,447 | 1,451 | 45,400 | 1,451 |
| 2005-03-14 | 1,508 | 1,508 | 1,490 | 1,490 | 31,000 | 1,490 |
| 2005-03-11 | 1,503 | 1,503 | 1,488 | 1,495 | 49,500 | 1,495 |
| 2005-03-10 | 1,498 | 1,504 | 1,488 | 1,488 | 29,100 | 1,488 |
| 2005-03-09 | 1,494 | 1,508 | 1,492 | 1,500 | 39,900 | 1,500 |
| 2005-03-08 | 1,507 | 1,514 | 1,491 | 1,493 | 52,600 | 1,493 |
| 2005-03-07 | 1,505 | 1,511 | 1,498 | 1,505 | 42,100 | 1,505 |
| 2005-03-04 | 1,512 | 1,521 | 1,506 | 1,512 | 26,000 | 1,512 |
| 2005-03-03 | 1,517 | 1,522 | 1,511 | 1,518 | 33,300 | 1,518 |
| 2005-03-02 | 1,513 | 1,524 | 1,513 | 1,520 | 16,700 | 1,520 |
| 2005-03-01 | 1,521 | 1,521 | 1,507 | 1,515 | 32,000 | 1,515 |
| 2005-02-28 | 1,515 | 1,525 | 1,510 | 1,517 | 32,600 | 1,517 |
| 2005-02-25 | 1,549 | 1,549 | 1,512 | 1,515 | 38,900 | 1,515 |
| 2005-02-24 | 1,510 | 1,525 | 1,505 | 1,525 | 25,700 | 1,525 |
| 2005-02-23 | 1,515 | 1,527 | 1,503 | 1,513 | 36,100 | 1,513 |
| 2005-02-22 | 1,550 | 1,558 | 1,522 | 1,522 | 30,800 | 1,522 |
| 2005-02-21 | 1,570 | 1,570 | 1,545 | 1,551 | 51,300 | 1,551 |
| 2005-02-18 | 1,583 | 1,599 | 1,570 | 1,570 | 96,700 | 1,570 |
| 2005-02-17 | 1,551 | 1,575 | 1,551 | 1,570 | 80,600 | 1,570 |
| 2005-02-16 | 1,574 | 1,585 | 1,532 | 1,575 | 117,000 | 1,575 |
| 2005-02-15 | 1,521 | 1,574 | 1,521 | 1,573 | 133,900 | 1,573 |
| 2005-02-14 | 1,525 | 1,530 | 1,519 | 1,520 | 19,000 | 1,520 |
| 2005-02-10 | 1,538 | 1,538 | 1,510 | 1,530 | 39,500 | 1,530 |
| 2005-02-09 | 1,513 | 1,532 | 1,504 | 1,526 | 51,300 | 1,526 |
| 2005-02-08 | 1,520 | 1,530 | 1,490 | 1,504 | 34,500 | 1,504 |
| 2005-02-07 | 1,500 | 1,540 | 1,500 | 1,519 | 61,600 | 1,519 |
| 2005-02-04 | 1,530 | 1,530 | 1,492 | 1,505 | 77,600 | 1,505 |
| 2005-02-03 | 1,540 | 1,544 | 1,525 | 1,530 | 74,700 | 1,530 |
| 2005-02-02 | 1,525 | 1,525 | 1,500 | 1,525 | 54,700 | 1,525 |
| 2005-02-01 | 1,540 | 1,540 | 1,510 | 1,534 | 50,400 | 1,534 |
| 2005-01-31 | 1,549 | 1,549 | 1,450 | 1,547 | 76,100 | 1,547 |
| 2005-01-28 | 1,520 | 1,586 | 1,516 | 1,558 | 157,600 | 1,558 |
| 2005-01-27 | 1,469 | 1,520 | 1,460 | 1,511 | 100,100 | 1,511 |
| 2005-01-26 | 1,450 | 1,455 | 1,436 | 1,455 | 23,300 | 1,455 |
| 2005-01-25 | 1,460 | 1,460 | 1,443 | 1,447 | 17,100 | 1,447 |
| 2005-01-24 | 1,440 | 1,449 | 1,437 | 1,449 | 44,100 | 1,449 |
| 2005-01-21 | 1,436 | 1,455 | 1,436 | 1,447 | 24,100 | 1,447 |
| 2005-01-20 | 1,459 | 1,459 | 1,441 | 1,447 | 20,600 | 1,447 |
| 2005-01-19 | 1,458 | 1,468 | 1,453 | 1,458 | 30,700 | 1,458 |
| 2005-01-18 | 1,460 | 1,461 | 1,449 | 1,458 | 24,600 | 1,458 |
| 2005-01-17 | 1,455 | 1,464 | 1,450 | 1,460 | 40,200 | 1,460 |
| 2005-01-14 | 1,455 | 1,460 | 1,440 | 1,454 | 32,600 | 1,454 |
| 2005-01-13 | 1,445 | 1,462 | 1,434 | 1,435 | 34,900 | 1,435 |
| 2005-01-12 | 1,478 | 1,478 | 1,444 | 1,444 | 26,800 | 1,444 |
| 2005-01-11 | 1,448 | 1,477 | 1,438 | 1,477 | 38,100 | 1,477 |
| 2005-01-07 | 1,415 | 1,441 | 1,415 | 1,441 | 28,500 | 1,441 |
| 2005-01-06 | 1,432 | 1,433 | 1,415 | 1,416 | 25,200 | 1,416 |
| 2005-01-05 | 1,435 | 1,450 | 1,433 | 1,437 | 14,100 | 1,437 |
| 2005-01-04 | 1,462 | 1,462 | 1,445 | 1,451 | 16,000 | 1,451 |
分割・併合履歴 ： [1997-03-26]1株→1.5株