9755 応用地質(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 | 1,290 | 1,297 | 1,223 | 1,269 | 61,400 | 1,269 |
| 2005-12-29 | 1,279 | 1,299 | 1,279 | 1,290 | 29,600 | 1,290 |
| 2005-12-28 | 1,280 | 1,295 | 1,270 | 1,293 | 32,700 | 1,293 |
| 2005-12-27 | 1,289 | 1,291 | 1,275 | 1,275 | 41,900 | 1,275 |
| 2005-12-26 | 1,300 | 1,300 | 1,289 | 1,300 | 45,100 | 1,300 |
| 2005-12-22 | 1,290 | 1,294 | 1,286 | 1,289 | 75,600 | 1,289 |
| 2005-12-21 | 1,300 | 1,303 | 1,291 | 1,297 | 50,000 | 1,297 |
| 2005-12-20 | 1,304 | 1,306 | 1,295 | 1,297 | 47,300 | 1,297 |
| 2005-12-19 | 1,300 | 1,309 | 1,296 | 1,300 | 34,000 | 1,300 |
| 2005-12-16 | 1,285 | 1,302 | 1,284 | 1,300 | 71,700 | 1,300 |
| 2005-12-15 | 1,299 | 1,300 | 1,285 | 1,289 | 37,700 | 1,289 |
| 2005-12-14 | 1,310 | 1,317 | 1,283 | 1,283 | 51,900 | 1,283 |
| 2005-12-13 | 1,320 | 1,329 | 1,314 | 1,320 | 102,900 | 1,320 |
| 2005-12-12 | 1,284 | 1,320 | 1,280 | 1,319 | 91,200 | 1,319 |
| 2005-12-09 | 1,279 | 1,289 | 1,262 | 1,275 | 67,700 | 1,275 |
| 2005-12-08 | 1,297 | 1,298 | 1,270 | 1,286 | 38,800 | 1,286 |
| 2005-12-07 | 1,260 | 1,300 | 1,260 | 1,297 | 101,000 | 1,297 |
| 2005-12-06 | 1,260 | 1,264 | 1,255 | 1,260 | 68,700 | 1,260 |
| 2005-12-05 | 1,255 | 1,259 | 1,250 | 1,255 | 48,700 | 1,255 |
| 2005-12-02 | 1,248 | 1,249 | 1,235 | 1,245 | 39,600 | 1,245 |
| 2005-12-01 | 1,230 | 1,245 | 1,230 | 1,245 | 43,800 | 1,245 |
| 2005-11-30 | 1,236 | 1,241 | 1,230 | 1,230 | 54,500 | 1,230 |
| 2005-11-29 | 1,226 | 1,241 | 1,226 | 1,233 | 42,300 | 1,233 |
| 2005-11-28 | 1,215 | 1,232 | 1,215 | 1,227 | 63,700 | 1,227 |
| 2005-11-25 | 1,234 | 1,234 | 1,213 | 1,219 | 39,300 | 1,219 |
| 2005-11-24 | 1,232 | 1,234 | 1,223 | 1,223 | 166,000 | 1,223 |
| 2005-11-22 | 1,211 | 1,230 | 1,211 | 1,228 | 51,900 | 1,228 |
| 2005-11-21 | 1,240 | 1,241 | 1,205 | 1,210 | 60,100 | 1,210 |
| 2005-11-18 | 1,249 | 1,252 | 1,240 | 1,246 | 31,400 | 1,246 |
| 2005-11-17 | 1,237 | 1,251 | 1,235 | 1,248 | 42,800 | 1,248 |
| 2005-11-16 | 1,230 | 1,238 | 1,229 | 1,233 | 34,000 | 1,233 |
| 2005-11-15 | 1,257 | 1,257 | 1,224 | 1,225 | 41,500 | 1,225 |
| 2005-11-14 | 1,245 | 1,265 | 1,244 | 1,257 | 118,900 | 1,257 |
| 2005-11-11 | 1,236 | 1,243 | 1,233 | 1,238 | 25,000 | 1,238 |
| 2005-11-10 | 1,243 | 1,243 | 1,234 | 1,238 | 41,600 | 1,238 |
| 2005-11-09 | 1,248 | 1,249 | 1,239 | 1,242 | 44,100 | 1,242 |
| 2005-11-08 | 1,244 | 1,251 | 1,241 | 1,242 | 87,000 | 1,242 |
| 2005-11-07 | 1,245 | 1,245 | 1,235 | 1,239 | 50,100 | 1,239 |
| 2005-11-04 | 1,220 | 1,244 | 1,220 | 1,234 | 97,400 | 1,234 |
| 2005-11-02 | 1,250 | 1,250 | 1,227 | 1,228 | 86,500 | 1,228 |
| 2005-11-01 | 1,229 | 1,250 | 1,222 | 1,250 | 119,400 | 1,250 |
| 2005-10-31 | 1,227 | 1,227 | 1,201 | 1,213 | 51,900 | 1,213 |
| 2005-10-28 | 1,185 | 1,190 | 1,181 | 1,190 | 42,000 | 1,190 |
| 2005-10-27 | 1,177 | 1,187 | 1,177 | 1,180 | 45,400 | 1,180 |
| 2005-10-26 | 1,176 | 1,186 | 1,176 | 1,178 | 68,900 | 1,178 |
| 2005-10-25 | 1,177 | 1,188 | 1,169 | 1,175 | 113,100 | 1,175 |
| 2005-10-24 | 1,215 | 1,223 | 1,191 | 1,196 | 49,600 | 1,196 |
| 2005-10-21 | 1,226 | 1,228 | 1,193 | 1,211 | 54,200 | 1,211 |
| 2005-10-20 | 1,240 | 1,248 | 1,230 | 1,238 | 20,500 | 1,238 |
| 2005-10-19 | 1,240 | 1,242 | 1,226 | 1,239 | 36,000 | 1,239 |
| 2005-10-18 | 1,262 | 1,262 | 1,243 | 1,243 | 50,600 | 1,243 |
| 2005-10-17 | 1,244 | 1,262 | 1,243 | 1,257 | 104,900 | 1,257 |
| 2005-10-14 | 1,233 | 1,254 | 1,226 | 1,243 | 100,200 | 1,243 |
| 2005-10-13 | 1,213 | 1,233 | 1,212 | 1,233 | 111,300 | 1,233 |
| 2005-10-12 | 1,202 | 1,231 | 1,202 | 1,215 | 99,500 | 1,215 |
| 2005-10-11 | 1,215 | 1,215 | 1,198 | 1,199 | 56,900 | 1,199 |
| 2005-10-07 | 1,218 | 1,226 | 1,212 | 1,216 | 23,700 | 1,216 |
| 2005-10-06 | 1,254 | 1,254 | 1,213 | 1,218 | 25,600 | 1,218 |
| 2005-10-05 | 1,264 | 1,264 | 1,251 | 1,255 | 45,000 | 1,255 |
| 2005-10-04 | 1,243 | 1,263 | 1,240 | 1,259 | 42,200 | 1,259 |
| 2005-10-03 | 1,253 | 1,255 | 1,240 | 1,251 | 25,700 | 1,251 |
| 2005-09-30 | 1,274 | 1,275 | 1,261 | 1,266 | 58,900 | 1,266 |
| 2005-09-29 | 1,258 | 1,270 | 1,250 | 1,263 | 50,800 | 1,263 |
| 2005-09-28 | 1,266 | 1,270 | 1,254 | 1,269 | 36,000 | 1,269 |
| 2005-09-27 | 1,266 | 1,275 | 1,265 | 1,271 | 31,000 | 1,271 |
| 2005-09-26 | 1,265 | 1,276 | 1,264 | 1,276 | 46,500 | 1,276 |
| 2005-09-22 | 1,272 | 1,273 | 1,261 | 1,265 | 34,000 | 1,265 |
| 2005-09-21 | 1,278 | 1,278 | 1,258 | 1,266 | 36,600 | 1,266 |
| 2005-09-20 | 1,250 | 1,273 | 1,246 | 1,267 | 65,600 | 1,267 |
| 2005-09-16 | 1,230 | 1,249 | 1,230 | 1,243 | 106,600 | 1,243 |
| 2005-09-15 | 1,236 | 1,245 | 1,228 | 1,244 | 54,300 | 1,244 |
| 2005-09-14 | 1,249 | 1,250 | 1,223 | 1,237 | 98,200 | 1,237 |
| 2005-09-13 | 1,259 | 1,263 | 1,249 | 1,252 | 29,200 | 1,252 |
| 2005-09-12 | 1,270 | 1,276 | 1,249 | 1,256 | 59,300 | 1,256 |
| 2005-09-09 | 1,230 | 1,253 | 1,226 | 1,247 | 118,000 | 1,247 |
| 2005-09-08 | 1,241 | 1,241 | 1,221 | 1,222 | 42,500 | 1,222 |
| 2005-09-07 | 1,250 | 1,255 | 1,233 | 1,236 | 57,200 | 1,236 |
| 2005-09-06 | 1,235 | 1,249 | 1,235 | 1,243 | 67,500 | 1,243 |
| 2005-09-05 | 1,224 | 1,240 | 1,224 | 1,232 | 80,800 | 1,232 |
| 2005-09-02 | 1,220 | 1,227 | 1,219 | 1,223 | 59,900 | 1,223 |
| 2005-09-01 | 1,221 | 1,229 | 1,219 | 1,219 | 50,400 | 1,219 |
| 2005-08-31 | 1,215 | 1,225 | 1,215 | 1,216 | 55,000 | 1,216 |
| 2005-08-30 | 1,206 | 1,224 | 1,206 | 1,212 | 64,000 | 1,212 |
| 2005-08-29 | 1,207 | 1,215 | 1,204 | 1,205 | 50,300 | 1,205 |
| 2005-08-26 | 1,199 | 1,210 | 1,199 | 1,206 | 47,200 | 1,206 |
| 2005-08-25 | 1,207 | 1,208 | 1,195 | 1,199 | 25,300 | 1,199 |
| 2005-08-24 | 1,200 | 1,209 | 1,197 | 1,207 | 66,900 | 1,207 |
| 2005-08-23 | 1,216 | 1,219 | 1,196 | 1,196 | 34,300 | 1,196 |
| 2005-08-22 | 1,212 | 1,212 | 1,187 | 1,196 | 56,800 | 1,196 |
| 2005-08-19 | 1,233 | 1,250 | 1,200 | 1,212 | 79,700 | 1,212 |
| 2005-08-18 | 1,255 | 1,295 | 1,233 | 1,237 | 211,500 | 1,237 |
| 2005-08-17 | 1,238 | 1,261 | 1,231 | 1,245 | 84,600 | 1,245 |
| 2005-08-16 | 1,240 | 1,274 | 1,232 | 1,265 | 213,800 | 1,265 |
| 2005-08-15 | 1,160 | 1,323 | 1,154 | 1,280 | 479,700 | 1,280 |
| 2005-08-12 | 1,160 | 1,175 | 1,145 | 1,150 | 68,000 | 1,150 |
| 2005-08-11 | 1,149 | 1,160 | 1,145 | 1,153 | 24,200 | 1,153 |
| 2005-08-10 | 1,160 | 1,169 | 1,138 | 1,141 | 40,800 | 1,141 |
| 2005-08-09 | 1,142 | 1,159 | 1,142 | 1,153 | 14,200 | 1,153 |
| 2005-08-08 | 1,131 | 1,142 | 1,130 | 1,137 | 26,100 | 1,137 |
| 2005-08-05 | 1,150 | 1,151 | 1,131 | 1,133 | 22,500 | 1,133 |
| 2005-08-04 | 1,170 | 1,183 | 1,150 | 1,158 | 25,000 | 1,158 |
| 2005-08-03 | 1,181 | 1,188 | 1,170 | 1,170 | 11,100 | 1,170 |
| 2005-08-02 | 1,197 | 1,199 | 1,174 | 1,180 | 24,200 | 1,180 |
| 2005-08-01 | 1,186 | 1,195 | 1,180 | 1,195 | 27,000 | 1,195 |
| 2005-07-29 | 1,186 | 1,194 | 1,181 | 1,181 | 23,800 | 1,181 |
| 2005-07-28 | 1,185 | 1,192 | 1,177 | 1,185 | 13,800 | 1,185 |
| 2005-07-27 | 1,174 | 1,186 | 1,173 | 1,173 | 18,100 | 1,173 |
| 2005-07-26 | 1,169 | 1,177 | 1,167 | 1,169 | 12,700 | 1,169 |
| 2005-07-25 | 1,187 | 1,208 | 1,169 | 1,169 | 44,300 | 1,169 |
| 2005-07-22 | 1,172 | 1,173 | 1,151 | 1,167 | 16,300 | 1,167 |
| 2005-07-21 | 1,185 | 1,195 | 1,174 | 1,174 | 18,100 | 1,174 |
| 2005-07-20 | 1,184 | 1,185 | 1,174 | 1,182 | 23,900 | 1,182 |
| 2005-07-19 | 1,185 | 1,185 | 1,172 | 1,179 | 22,700 | 1,179 |
| 2005-07-15 | 1,189 | 1,189 | 1,179 | 1,180 | 24,300 | 1,180 |
| 2005-07-14 | 1,179 | 1,187 | 1,170 | 1,179 | 20,800 | 1,179 |
| 2005-07-13 | 1,175 | 1,178 | 1,171 | 1,176 | 10,400 | 1,176 |
| 2005-07-12 | 1,177 | 1,186 | 1,170 | 1,173 | 21,100 | 1,173 |
| 2005-07-11 | 1,175 | 1,188 | 1,175 | 1,177 | 16,700 | 1,177 |
| 2005-07-08 | 1,169 | 1,184 | 1,169 | 1,175 | 20,300 | 1,175 |
| 2005-07-07 | 1,183 | 1,183 | 1,172 | 1,174 | 14,600 | 1,174 |
| 2005-07-06 | 1,195 | 1,195 | 1,177 | 1,182 | 26,600 | 1,182 |
| 2005-07-05 | 1,191 | 1,191 | 1,173 | 1,186 | 29,700 | 1,186 |
| 2005-07-04 | 1,183 | 1,190 | 1,165 | 1,186 | 31,100 | 1,186 |
| 2005-07-01 | 1,165 | 1,171 | 1,160 | 1,163 | 22,900 | 1,163 |
| 2005-06-30 | 1,158 | 1,164 | 1,146 | 1,151 | 22,900 | 1,151 |
| 2005-06-29 | 1,163 | 1,163 | 1,146 | 1,151 | 19,800 | 1,151 |
| 2005-06-28 | 1,143 | 1,156 | 1,130 | 1,153 | 28,600 | 1,153 |
| 2005-06-27 | 1,165 | 1,169 | 1,138 | 1,148 | 18,300 | 1,148 |
| 2005-06-24 | 1,177 | 1,177 | 1,152 | 1,175 | 33,300 | 1,175 |
| 2005-06-23 | 1,169 | 1,183 | 1,152 | 1,176 | 27,200 | 1,176 |
| 2005-06-22 | 1,186 | 1,189 | 1,100 | 1,174 | 42,600 | 1,174 |
| 2005-06-21 | 1,184 | 1,190 | 1,180 | 1,183 | 14,500 | 1,183 |
| 2005-06-20 | 1,195 | 1,198 | 1,178 | 1,179 | 61,100 | 1,179 |
| 2005-06-17 | 1,188 | 1,200 | 1,187 | 1,189 | 28,300 | 1,189 |
| 2005-06-16 | 1,190 | 1,196 | 1,180 | 1,183 | 27,400 | 1,183 |
| 2005-06-15 | 1,188 | 1,200 | 1,181 | 1,191 | 32,100 | 1,191 |
| 2005-06-14 | 1,189 | 1,193 | 1,184 | 1,189 | 36,500 | 1,189 |
| 2005-06-13 | 1,189 | 1,193 | 1,185 | 1,189 | 25,600 | 1,189 |
| 2005-06-10 | 1,195 | 1,200 | 1,187 | 1,189 | 68,500 | 1,189 |
| 2005-06-09 | 1,191 | 1,199 | 1,176 | 1,187 | 38,300 | 1,187 |
| 2005-06-08 | 1,190 | 1,194 | 1,176 | 1,186 | 36,200 | 1,186 |
| 2005-06-07 | 1,189 | 1,190 | 1,178 | 1,190 | 20,500 | 1,190 |
| 2005-06-06 | 1,202 | 1,220 | 1,180 | 1,190 | 56,300 | 1,190 |
| 2005-06-03 | 1,205 | 1,205 | 1,185 | 1,201 | 59,300 | 1,201 |
| 2005-06-02 | 1,226 | 1,235 | 1,208 | 1,209 | 45,500 | 1,209 |
| 2005-06-01 | 1,234 | 1,235 | 1,215 | 1,225 | 36,600 | 1,225 |
| 2005-05-31 | 1,240 | 1,246 | 1,211 | 1,234 | 46,000 | 1,234 |
| 2005-05-30 | 1,234 | 1,259 | 1,233 | 1,236 | 48,400 | 1,236 |
| 2005-05-27 | 1,236 | 1,252 | 1,226 | 1,234 | 29,100 | 1,234 |
| 2005-05-26 | 1,227 | 1,242 | 1,226 | 1,231 | 22,600 | 1,231 |
| 2005-05-25 | 1,268 | 1,268 | 1,226 | 1,227 | 17,600 | 1,227 |
| 2005-05-24 | 1,260 | 1,273 | 1,260 | 1,265 | 23,700 | 1,265 |
| 2005-05-23 | 1,244 | 1,276 | 1,230 | 1,268 | 23,300 | 1,268 |
| 2005-05-20 | 1,250 | 1,265 | 1,238 | 1,244 | 35,900 | 1,244 |
| 2005-05-19 | 1,225 | 1,250 | 1,225 | 1,245 | 47,700 | 1,245 |
| 2005-05-18 | 1,206 | 1,227 | 1,206 | 1,210 | 60,700 | 1,210 |
| 2005-05-17 | 1,210 | 1,226 | 1,201 | 1,201 | 66,300 | 1,201 |
| 2005-05-16 | 1,230 | 1,266 | 1,212 | 1,220 | 84,300 | 1,220 |
| 2005-05-13 | 1,245 | 1,253 | 1,226 | 1,245 | 52,800 | 1,245 |
| 2005-05-12 | 1,264 | 1,264 | 1,240 | 1,250 | 25,700 | 1,250 |
| 2005-05-11 | 1,259 | 1,269 | 1,250 | 1,269 | 30,400 | 1,269 |
| 2005-05-10 | 1,239 | 1,284 | 1,239 | 1,269 | 42,400 | 1,269 |
| 2005-05-09 | 1,317 | 1,340 | 1,262 | 1,275 | 71,600 | 1,275 |
| 2005-05-06 | 1,310 | 1,315 | 1,300 | 1,315 | 23,600 | 1,315 |
| 2005-05-02 | 1,320 | 1,320 | 1,285 | 1,310 | 11,900 | 1,310 |
| 2005-04-28 | 1,300 | 1,329 | 1,300 | 1,311 | 43,200 | 1,311 |
| 2005-04-27 | 1,330 | 1,345 | 1,309 | 1,316 | 43,900 | 1,316 |
| 2005-04-26 | 1,310 | 1,329 | 1,260 | 1,329 | 63,700 | 1,329 |
| 2005-04-25 | 1,310 | 1,315 | 1,304 | 1,310 | 164,900 | 1,310 |
| 2005-04-22 | 1,275 | 1,292 | 1,274 | 1,292 | 27,800 | 1,292 |
| 2005-04-21 | 1,253 | 1,269 | 1,240 | 1,255 | 23,200 | 1,255 |
| 2005-04-20 | 1,240 | 1,329 | 1,234 | 1,283 | 93,900 | 1,283 |
| 2005-04-19 | 1,210 | 1,246 | 1,200 | 1,233 | 41,400 | 1,233 |
| 2005-04-18 | 1,248 | 1,265 | 1,220 | 1,230 | 40,700 | 1,230 |
| 2005-04-15 | 1,276 | 1,296 | 1,270 | 1,288 | 31,500 | 1,288 |
| 2005-04-14 | 1,330 | 1,339 | 1,276 | 1,309 | 138,100 | 1,309 |
| 2005-04-13 | 1,334 | 1,349 | 1,326 | 1,330 | 31,000 | 1,330 |
| 2005-04-12 | 1,345 | 1,356 | 1,336 | 1,337 | 32,300 | 1,337 |
| 2005-04-11 | 1,320 | 1,380 | 1,320 | 1,356 | 116,100 | 1,356 |
| 2005-04-08 | 1,332 | 1,339 | 1,324 | 1,338 | 111,100 | 1,338 |
| 2005-04-07 | 1,250 | 1,340 | 1,241 | 1,340 | 279,500 | 1,340 |
| 2005-04-06 | 1,220 | 1,261 | 1,213 | 1,237 | 58,100 | 1,237 |
| 2005-04-05 | 1,195 | 1,216 | 1,195 | 1,210 | 40,500 | 1,210 |
| 2005-04-04 | 1,209 | 1,209 | 1,193 | 1,195 | 62,900 | 1,195 |
| 2005-04-01 | 1,180 | 1,206 | 1,175 | 1,206 | 68,000 | 1,206 |
| 2005-03-31 | 1,177 | 1,188 | 1,175 | 1,180 | 37,900 | 1,180 |
| 2005-03-30 | 1,177 | 1,183 | 1,168 | 1,177 | 57,700 | 1,177 |
| 2005-03-29 | 1,154 | 1,191 | 1,154 | 1,177 | 119,800 | 1,177 |
| 2005-03-28 | 1,159 | 1,159 | 1,133 | 1,153 | 23,000 | 1,153 |
| 2005-03-25 | 1,175 | 1,175 | 1,138 | 1,155 | 59,100 | 1,155 |
| 2005-03-24 | 1,182 | 1,190 | 1,175 | 1,180 | 47,000 | 1,180 |
| 2005-03-23 | 1,172 | 1,235 | 1,171 | 1,182 | 106,600 | 1,182 |
| 2005-03-22 | 1,130 | 1,180 | 1,130 | 1,154 | 56,700 | 1,154 |
| 2005-03-18 | 1,120 | 1,140 | 1,120 | 1,135 | 17,500 | 1,135 |
| 2005-03-17 | 1,120 | 1,145 | 1,120 | 1,135 | 22,300 | 1,135 |
| 2005-03-16 | 1,143 | 1,150 | 1,117 | 1,117 | 28,100 | 1,117 |
| 2005-03-15 | 1,166 | 1,187 | 1,136 | 1,163 | 29,400 | 1,163 |
| 2005-03-14 | 1,200 | 1,200 | 1,163 | 1,176 | 34,900 | 1,176 |
| 2005-03-11 | 1,200 | 1,200 | 1,181 | 1,192 | 52,700 | 1,192 |
| 2005-03-10 | 1,172 | 1,208 | 1,172 | 1,199 | 41,600 | 1,199 |
| 2005-03-09 | 1,182 | 1,201 | 1,182 | 1,190 | 28,700 | 1,190 |
| 2005-03-08 | 1,215 | 1,220 | 1,182 | 1,215 | 46,300 | 1,215 |
| 2005-03-07 | 1,230 | 1,242 | 1,210 | 1,220 | 33,400 | 1,220 |
| 2005-03-04 | 1,240 | 1,253 | 1,211 | 1,236 | 42,100 | 1,236 |
| 2005-03-03 | 1,225 | 1,255 | 1,225 | 1,253 | 27,100 | 1,253 |
| 2005-03-02 | 1,194 | 1,255 | 1,190 | 1,244 | 31,600 | 1,244 |
| 2005-03-01 | 1,209 | 1,217 | 1,180 | 1,208 | 38,000 | 1,208 |
| 2005-02-28 | 1,203 | 1,219 | 1,198 | 1,213 | 24,700 | 1,213 |
| 2005-02-25 | 1,210 | 1,226 | 1,200 | 1,218 | 43,400 | 1,218 |
| 2005-02-24 | 1,206 | 1,226 | 1,201 | 1,220 | 54,300 | 1,220 |
| 2005-02-23 | 1,220 | 1,239 | 1,215 | 1,221 | 23,000 | 1,221 |
| 2005-02-22 | 1,250 | 1,251 | 1,235 | 1,239 | 32,000 | 1,239 |
| 2005-02-21 | 1,250 | 1,254 | 1,247 | 1,250 | 20,200 | 1,250 |
| 2005-02-18 | 1,230 | 1,260 | 1,230 | 1,251 | 50,600 | 1,251 |
| 2005-02-17 | 1,216 | 1,255 | 1,216 | 1,250 | 96,300 | 1,250 |
| 2005-02-16 | 1,206 | 1,225 | 1,191 | 1,216 | 18,400 | 1,216 |
| 2005-02-15 | 1,241 | 1,241 | 1,210 | 1,225 | 43,300 | 1,225 |
| 2005-02-14 | 1,210 | 1,255 | 1,210 | 1,243 | 75,600 | 1,243 |
| 2005-02-10 | 1,180 | 1,235 | 1,175 | 1,222 | 144,600 | 1,222 |
| 2005-02-09 | 1,169 | 1,180 | 1,169 | 1,175 | 17,100 | 1,175 |
| 2005-02-08 | 1,189 | 1,189 | 1,153 | 1,180 | 21,800 | 1,180 |
| 2005-02-07 | 1,146 | 1,200 | 1,146 | 1,177 | 56,200 | 1,177 |
| 2005-02-04 | 1,155 | 1,170 | 1,151 | 1,166 | 37,500 | 1,166 |
| 2005-02-03 | 1,156 | 1,156 | 1,143 | 1,152 | 27,000 | 1,152 |
| 2005-02-02 | 1,128 | 1,153 | 1,120 | 1,150 | 52,100 | 1,150 |
| 2005-02-01 | 1,109 | 1,130 | 1,100 | 1,128 | 44,500 | 1,128 |
| 2005-01-31 | 1,120 | 1,129 | 1,087 | 1,129 | 38,500 | 1,129 |
| 2005-01-28 | 1,117 | 1,128 | 1,096 | 1,120 | 63,000 | 1,120 |
| 2005-01-27 | 1,110 | 1,137 | 1,100 | 1,137 | 34,300 | 1,137 |
| 2005-01-26 | 1,099 | 1,122 | 1,091 | 1,119 | 50,500 | 1,119 |
| 2005-01-25 | 1,075 | 1,085 | 1,070 | 1,085 | 73,200 | 1,085 |
| 2005-01-24 | 1,026 | 1,069 | 1,026 | 1,065 | 23,300 | 1,065 |
| 2005-01-21 | 1,058 | 1,062 | 1,030 | 1,061 | 21,900 | 1,061 |
| 2005-01-20 | 1,065 | 1,065 | 1,051 | 1,058 | 25,100 | 1,058 |
| 2005-01-19 | 1,043 | 1,068 | 1,042 | 1,060 | 40,800 | 1,060 |
| 2005-01-18 | 1,040 | 1,049 | 1,035 | 1,048 | 48,300 | 1,048 |
| 2005-01-17 | 1,021 | 1,047 | 1,021 | 1,042 | 62,200 | 1,042 |
| 2005-01-14 | 1,019 | 1,030 | 1,010 | 1,022 | 25,200 | 1,022 |
| 2005-01-13 | 1,039 | 1,039 | 1,023 | 1,028 | 28,900 | 1,028 |
| 2005-01-12 | 1,028 | 1,028 | 1,005 | 1,020 | 42,100 | 1,020 |
| 2005-01-11 | 1,039 | 1,040 | 1,012 | 1,038 | 41,900 | 1,038 |
| 2005-01-07 | 1,061 | 1,077 | 1,040 | 1,050 | 51,200 | 1,050 |
| 2005-01-06 | 1,029 | 1,057 | 1,023 | 1,051 | 70,300 | 1,051 |
| 2005-01-05 | 1,020 | 1,030 | 1,011 | 1,015 | 33,800 | 1,015 |
| 2005-01-04 | 1,009 | 1,025 | 1,009 | 1,022 | 16,200 | 1,022 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株 [1993-06-25]1株→1.2株 [1992-12-25]1株→1.15株 [1991-12-25]1株→1.25株 [1988-12-24]1株→1.2株
