9757 (株)船井総研ホールディングス 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 | 1,198 | 1,198 | 1,185 | 1,185 | 8,300 | 658.33 |
| 2005-12-29 | 1,218 | 1,219 | 1,181 | 1,188 | 31,000 | 660 |
| 2005-12-28 | 1,238 | 1,240 | 1,200 | 1,228 | 18,600 | 682.22 |
| 2005-12-27 | 1,200 | 1,211 | 1,151 | 1,211 | 39,200 | 672.78 |
| 2005-12-26 | 1,798 | 1,826 | 1,785 | 1,823 | 121,400 | 675.19 |
| 2005-12-22 | 1,703 | 1,734 | 1,690 | 1,697 | 26,900 | 628.52 |
| 2005-12-21 | 1,670 | 1,670 | 1,657 | 1,664 | 25,200 | 616.30 |
| 2005-12-20 | 1,631 | 1,650 | 1,609 | 1,646 | 38,100 | 609.63 |
| 2005-12-19 | 1,695 | 1,695 | 1,625 | 1,633 | 49,800 | 604.82 |
| 2005-12-16 | 1,679 | 1,684 | 1,660 | 1,679 | 13,000 | 621.85 |
| 2005-12-15 | 1,701 | 1,705 | 1,680 | 1,693 | 21,800 | 627.04 |
| 2005-12-14 | 1,710 | 1,730 | 1,700 | 1,701 | 30,000 | 630 |
| 2005-12-13 | 1,750 | 1,750 | 1,700 | 1,705 | 50,100 | 631.48 |
| 2005-12-12 | 1,780 | 1,780 | 1,747 | 1,750 | 29,800 | 648.15 |
| 2005-12-09 | 1,788 | 1,789 | 1,760 | 1,772 | 27,800 | 656.30 |
| 2005-12-08 | 1,815 | 1,819 | 1,765 | 1,778 | 80,200 | 658.52 |
| 2005-12-07 | 1,751 | 1,766 | 1,750 | 1,755 | 9,300 | 650 |
| 2005-12-06 | 1,751 | 1,751 | 1,748 | 1,751 | 3,400 | 648.52 |
| 2005-12-05 | 1,750 | 1,751 | 1,740 | 1,751 | 10,600 | 648.52 |
| 2005-12-02 | 1,780 | 1,781 | 1,735 | 1,750 | 33,800 | 648.15 |
| 2005-12-01 | 1,850 | 1,910 | 1,750 | 1,772 | 31,400 | 656.30 |
| 2005-11-30 | 1,850 | 1,866 | 1,829 | 1,852 | 13,200 | 685.93 |
| 2005-11-29 | 1,781 | 1,805 | 1,777 | 1,801 | 7,400 | 667.04 |
| 2005-11-28 | 1,766 | 1,790 | 1,766 | 1,780 | 3,900 | 659.26 |
| 2005-11-25 | 1,771 | 1,772 | 1,764 | 1,764 | 2,900 | 653.33 |
| 2005-11-24 | 1,756 | 1,781 | 1,749 | 1,771 | 6,000 | 655.93 |
| 2005-11-22 | 1,780 | 1,780 | 1,732 | 1,734 | 7,300 | 642.22 |
| 2005-11-21 | 1,800 | 1,805 | 1,767 | 1,767 | 15,400 | 654.44 |
| 2005-11-18 | 1,804 | 1,804 | 1,782 | 1,794 | 10,100 | 664.44 |
| 2005-11-17 | 1,700 | 1,848 | 1,700 | 1,829 | 14,300 | 677.41 |
| 2005-11-16 | 1,684 | 1,700 | 1,650 | 1,693 | 17,600 | 627.04 |
| 2005-11-15 | 1,684 | 1,691 | 1,684 | 1,690 | 12,900 | 625.93 |
| 2005-11-14 | 1,680 | 1,711 | 1,680 | 1,681 | 17,100 | 622.59 |
| 2005-11-11 | 1,680 | 1,680 | 1,668 | 1,677 | 2,100 | 621.11 |
| 2005-11-10 | 1,680 | 1,681 | 1,670 | 1,675 | 7,700 | 620.37 |
| 2005-11-09 | 1,698 | 1,698 | 1,680 | 1,680 | 2,800 | 622.22 |
| 2005-11-08 | 1,707 | 1,707 | 1,700 | 1,701 | 4,800 | 630 |
| 2005-11-07 | 1,732 | 1,732 | 1,673 | 1,700 | 11,400 | 629.63 |
| 2005-11-04 | 1,700 | 1,750 | 1,671 | 1,672 | 9,500 | 619.26 |
| 2005-11-02 | 1,620 | 1,654 | 1,620 | 1,649 | 11,600 | 610.74 |
| 2005-11-01 | 1,588 | 1,590 | 1,588 | 1,590 | 3,000 | 588.89 |
| 2005-10-31 | 1,549 | 1,578 | 1,549 | 1,560 | 3,100 | 577.78 |
| 2005-10-28 | 1,535 | 1,577 | 1,535 | 1,577 | 2,200 | 584.07 |
| 2005-10-27 | 1,556 | 1,559 | 1,525 | 1,559 | 1,900 | 577.41 |
| 2005-10-26 | 1,578 | 1,578 | 1,552 | 1,555 | 900 | 575.93 |
| 2005-10-25 | 1,581 | 1,581 | 1,548 | 1,578 | 2,000 | 584.44 |
| 2005-10-24 | 1,560 | 1,561 | 1,490 | 1,549 | 1,800 | 573.70 |
| 2005-10-21 | 1,571 | 1,571 | 1,559 | 1,559 | 1,900 | 577.41 |
| 2005-10-19 | 1,565 | 1,585 | 1,565 | 1,572 | 1,600 | 582.22 |
| 2005-10-17 | 1,571 | 1,571 | 1,560 | 1,561 | 1,500 | 578.15 |
| 2005-10-14 | 1,562 | 1,566 | 1,562 | 1,566 | 200 | 580 |
| 2005-10-13 | 1,570 | 1,575 | 1,555 | 1,575 | 1,100 | 583.33 |
| 2005-10-12 | 1,599 | 1,599 | 1,555 | 1,580 | 5,500 | 585.19 |
| 2005-10-11 | 1,534 | 1,581 | 1,534 | 1,581 | 6,700 | 585.56 |
| 2005-10-07 | 1,529 | 1,531 | 1,529 | 1,530 | 1,300 | 566.67 |
| 2005-10-06 | 1,524 | 1,530 | 1,524 | 1,529 | 2,200 | 566.30 |
| 2005-10-05 | 1,526 | 1,527 | 1,525 | 1,525 | 2,700 | 564.82 |
| 2005-10-04 | 1,530 | 1,533 | 1,530 | 1,533 | 1,200 | 567.78 |
| 2005-10-03 | 1,515 | 1,519 | 1,515 | 1,518 | 1,200 | 562.22 |
| 2005-09-30 | 1,523 | 1,540 | 1,517 | 1,540 | 2,000 | 570.37 |
| 2005-09-29 | 1,531 | 1,531 | 1,520 | 1,524 | 1,300 | 564.44 |
| 2005-09-27 | 1,551 | 1,551 | 1,527 | 1,540 | 1,900 | 570.37 |
| 2005-09-26 | 1,530 | 1,550 | 1,530 | 1,550 | 4,500 | 574.07 |
| 2005-09-22 | 1,524 | 1,533 | 1,524 | 1,527 | 6,800 | 565.56 |
| 2005-09-21 | 1,527 | 1,527 | 1,512 | 1,525 | 3,100 | 564.82 |
| 2005-09-20 | 1,526 | 1,533 | 1,526 | 1,528 | 7,000 | 565.93 |
| 2005-09-16 | 1,528 | 1,528 | 1,505 | 1,518 | 3,400 | 562.22 |
| 2005-09-15 | 1,536 | 1,536 | 1,530 | 1,530 | 2,300 | 566.67 |
| 2005-09-14 | 1,525 | 1,540 | 1,525 | 1,540 | 1,100 | 570.37 |
| 2005-09-13 | 1,526 | 1,531 | 1,523 | 1,523 | 9,200 | 564.07 |
| 2005-09-12 | 1,551 | 1,551 | 1,521 | 1,526 | 1,800 | 565.19 |
| 2005-09-09 | 1,527 | 1,527 | 1,520 | 1,521 | 3,700 | 563.33 |
| 2005-09-08 | 1,505 | 1,539 | 1,505 | 1,526 | 2,100 | 565.19 |
| 2005-09-07 | 1,533 | 1,535 | 1,533 | 1,535 | 500 | 568.52 |
| 2005-09-06 | 1,521 | 1,543 | 1,520 | 1,536 | 14,500 | 568.89 |
| 2005-09-05 | 1,561 | 1,561 | 1,502 | 1,502 | 5,500 | 556.30 |
| 2005-09-02 | 1,567 | 1,568 | 1,518 | 1,560 | 6,800 | 577.78 |
| 2005-09-01 | 1,510 | 1,560 | 1,501 | 1,535 | 13,900 | 568.52 |
| 2005-08-31 | 1,480 | 1,490 | 1,480 | 1,490 | 1,800 | 551.85 |
| 2005-08-30 | 1,470 | 1,480 | 1,465 | 1,480 | 2,700 | 548.15 |
| 2005-08-29 | 1,469 | 1,469 | 1,465 | 1,465 | 800 | 542.59 |
| 2005-08-26 | 1,470 | 1,485 | 1,470 | 1,475 | 4,600 | 546.30 |
| 2005-08-25 | 1,475 | 1,476 | 1,470 | 1,470 | 5,500 | 544.44 |
| 2005-08-24 | 1,480 | 1,480 | 1,478 | 1,478 | 2,200 | 547.41 |
| 2005-08-23 | 1,480 | 1,484 | 1,474 | 1,474 | 2,000 | 545.93 |
| 2005-08-22 | 1,480 | 1,480 | 1,460 | 1,476 | 1,300 | 546.67 |
| 2005-08-19 | 1,470 | 1,470 | 1,455 | 1,460 | 900 | 540.74 |
| 2005-08-18 | 1,470 | 1,470 | 1,470 | 1,470 | 400 | 544.44 |
| 2005-08-17 | 1,468 | 1,468 | 1,450 | 1,455 | 4,700 | 538.89 |
| 2005-08-16 | 1,450 | 1,470 | 1,450 | 1,462 | 7,000 | 541.48 |
| 2005-08-15 | 1,467 | 1,497 | 1,467 | 1,470 | 4,300 | 544.44 |
| 2005-08-12 | 1,460 | 1,462 | 1,447 | 1,447 | 3,100 | 535.93 |
| 2005-08-11 | 1,449 | 1,450 | 1,444 | 1,444 | 1,200 | 534.82 |
| 2005-08-10 | 1,450 | 1,455 | 1,440 | 1,440 | 4,400 | 533.33 |
| 2005-08-09 | 1,450 | 1,455 | 1,439 | 1,450 | 2,200 | 537.04 |
| 2005-08-08 | 1,400 | 1,450 | 1,380 | 1,450 | 2,300 | 537.04 |
| 2005-08-05 | 1,465 | 1,470 | 1,450 | 1,450 | 3,100 | 537.04 |
| 2005-08-04 | 1,485 | 1,485 | 1,450 | 1,465 | 5,100 | 542.59 |
| 2005-08-03 | 1,491 | 1,509 | 1,490 | 1,490 | 3,600 | 551.85 |
| 2005-08-02 | 1,496 | 1,496 | 1,494 | 1,495 | 700 | 553.70 |
| 2005-08-01 | 1,516 | 1,516 | 1,500 | 1,500 | 6,100 | 555.56 |
| 2005-07-29 | 1,494 | 1,509 | 1,494 | 1,509 | 2,500 | 558.89 |
| 2005-07-28 | 1,480 | 1,495 | 1,480 | 1,494 | 3,100 | 553.33 |
| 2005-07-27 | 1,480 | 1,490 | 1,478 | 1,480 | 2,900 | 548.15 |
| 2005-07-26 | 1,470 | 1,474 | 1,454 | 1,460 | 4,300 | 540.74 |
| 2005-07-25 | 1,480 | 1,480 | 1,464 | 1,480 | 1,500 | 548.15 |
| 2005-07-22 | 1,489 | 1,489 | 1,445 | 1,485 | 8,300 | 550 |
| 2005-07-21 | 1,498 | 1,498 | 1,495 | 1,495 | 300 | 553.70 |
| 2005-07-20 | 1,485 | 1,500 | 1,482 | 1,500 | 4,300 | 555.56 |
| 2005-07-19 | 1,500 | 1,500 | 1,487 | 1,488 | 3,900 | 551.11 |
| 2005-07-15 | 1,498 | 1,500 | 1,498 | 1,499 | 3,500 | 555.19 |
| 2005-07-14 | 1,502 | 1,508 | 1,500 | 1,500 | 1,200 | 555.56 |
| 2005-07-13 | 1,501 | 1,504 | 1,501 | 1,502 | 2,600 | 556.30 |
| 2005-07-12 | 1,514 | 1,520 | 1,504 | 1,504 | 5,400 | 557.04 |
| 2005-07-11 | 1,520 | 1,520 | 1,512 | 1,512 | 2,500 | 560 |
| 2005-07-08 | 1,537 | 1,537 | 1,512 | 1,512 | 4,600 | 560 |
| 2005-07-07 | 1,520 | 1,539 | 1,520 | 1,537 | 5,400 | 569.26 |
| 2005-07-06 | 1,516 | 1,520 | 1,502 | 1,520 | 4,100 | 562.96 |
| 2005-07-05 | 1,518 | 1,518 | 1,510 | 1,510 | 1,200 | 559.26 |
| 2005-07-04 | 1,499 | 1,510 | 1,499 | 1,510 | 2,200 | 559.26 |
| 2005-07-01 | 1,491 | 1,500 | 1,480 | 1,480 | 7,300 | 548.15 |
| 2005-06-30 | 1,500 | 1,501 | 1,495 | 1,499 | 6,000 | 555.19 |
| 2005-06-29 | 1,508 | 1,516 | 1,500 | 1,516 | 3,800 | 561.48 |
| 2005-06-28 | 1,521 | 1,521 | 1,501 | 1,509 | 2,000 | 558.89 |
| 2005-06-27 | 1,520 | 1,521 | 1,515 | 1,521 | 1,300 | 563.33 |
| 2005-06-24 | 1,515 | 1,520 | 1,499 | 1,520 | 8,500 | 562.96 |
| 2005-06-23 | 1,545 | 1,547 | 1,514 | 1,538 | 9,300 | 569.63 |
| 2005-06-22 | 1,529 | 1,549 | 1,514 | 1,537 | 7,800 | 569.26 |
| 2005-06-21 | 1,480 | 1,530 | 1,480 | 1,530 | 11,700 | 566.67 |
| 2005-06-20 | 1,485 | 1,487 | 1,464 | 1,464 | 6,100 | 542.22 |
| 2005-06-17 | 1,472 | 1,472 | 1,452 | 1,465 | 1,700 | 542.59 |
| 2005-06-16 | 1,484 | 1,487 | 1,468 | 1,468 | 4,200 | 543.70 |
| 2005-06-15 | 1,485 | 1,490 | 1,461 | 1,481 | 3,700 | 548.52 |
| 2005-06-14 | 1,501 | 1,515 | 1,456 | 1,479 | 15,200 | 547.78 |
| 2005-06-13 | 1,452 | 1,509 | 1,452 | 1,500 | 40,700 | 555.56 |
| 2005-06-10 | 1,411 | 1,447 | 1,411 | 1,440 | 10,100 | 533.33 |
| 2005-06-09 | 1,380 | 1,421 | 1,376 | 1,400 | 19,000 | 518.52 |
| 2005-06-08 | 1,370 | 1,379 | 1,353 | 1,369 | 4,500 | 507.04 |
| 2005-06-07 | 1,390 | 1,394 | 1,376 | 1,382 | 1,500 | 511.85 |
| 2005-06-06 | 1,400 | 1,400 | 1,385 | 1,385 | 2,300 | 512.96 |
| 2005-06-03 | 1,397 | 1,400 | 1,381 | 1,396 | 7,000 | 517.04 |
| 2005-06-02 | 1,373 | 1,390 | 1,373 | 1,390 | 3,700 | 514.82 |
| 2005-06-01 | 1,350 | 1,360 | 1,344 | 1,344 | 1,300 | 497.78 |
| 2005-05-31 | 1,340 | 1,348 | 1,340 | 1,348 | 2,100 | 499.26 |
| 2005-05-30 | 1,301 | 1,350 | 1,301 | 1,340 | 9,900 | 496.30 |
| 2005-05-27 | 1,300 | 1,335 | 1,285 | 1,285 | 4,700 | 475.93 |
| 2005-05-26 | 1,320 | 1,320 | 1,281 | 1,290 | 7,800 | 477.78 |
| 2005-05-25 | 1,320 | 1,320 | 1,309 | 1,309 | 1,000 | 484.82 |
| 2005-05-24 | 1,345 | 1,345 | 1,320 | 1,320 | 3,600 | 488.89 |
| 2005-05-23 | 1,321 | 1,344 | 1,321 | 1,344 | 2,400 | 497.78 |
| 2005-05-20 | 1,346 | 1,346 | 1,311 | 1,315 | 4,400 | 487.04 |
| 2005-05-19 | 1,318 | 1,341 | 1,318 | 1,341 | 3,100 | 496.67 |
| 2005-05-18 | 1,281 | 1,305 | 1,260 | 1,298 | 3,500 | 480.74 |
| 2005-05-17 | 1,319 | 1,330 | 1,269 | 1,274 | 5,800 | 471.85 |
| 2005-05-16 | 1,359 | 1,362 | 1,330 | 1,330 | 3,800 | 492.59 |
| 2005-05-13 | 1,375 | 1,380 | 1,363 | 1,363 | 2,000 | 504.82 |
| 2005-05-12 | 1,359 | 1,371 | 1,359 | 1,370 | 4,100 | 507.41 |
| 2005-05-11 | 1,350 | 1,374 | 1,340 | 1,372 | 7,900 | 508.15 |
| 2005-05-10 | 1,379 | 1,389 | 1,365 | 1,380 | 13,300 | 511.11 |
| 2005-05-09 | 1,401 | 1,410 | 1,370 | 1,379 | 14,200 | 510.74 |
| 2005-05-06 | 1,352 | 1,419 | 1,352 | 1,414 | 28,600 | 523.70 |
| 2005-05-02 | 1,310 | 1,346 | 1,310 | 1,346 | 18,900 | 498.52 |
| 2005-04-28 | 1,300 | 1,350 | 1,291 | 1,350 | 27,100 | 500 |
| 2005-04-27 | 1,339 | 1,370 | 1,314 | 1,340 | 46,700 | 496.30 |
| 2005-04-26 | 1,259 | 1,339 | 1,250 | 1,339 | 87,400 | 495.93 |
| 2005-04-25 | 1,140 | 1,143 | 1,139 | 1,139 | 700 | 421.85 |
| 2005-04-22 | 1,151 | 1,152 | 1,135 | 1,135 | 700 | 420.37 |
| 2005-04-21 | 1,110 | 1,134 | 1,110 | 1,131 | 3,400 | 418.89 |
| 2005-04-20 | 1,099 | 1,130 | 1,095 | 1,120 | 4,500 | 414.82 |
| 2005-04-19 | 1,075 | 1,111 | 1,072 | 1,100 | 3,500 | 407.41 |
| 2005-04-18 | 1,076 | 1,110 | 1,056 | 1,056 | 4,300 | 391.11 |
| 2005-04-15 | 1,130 | 1,135 | 1,110 | 1,135 | 900 | 420.37 |
| 2005-04-14 | 1,187 | 1,187 | 1,162 | 1,177 | 5,300 | 435.93 |
| 2005-04-13 | 1,179 | 1,187 | 1,179 | 1,187 | 4,800 | 439.63 |
| 2005-04-12 | 1,189 | 1,189 | 1,180 | 1,187 | 6,600 | 439.63 |
| 2005-04-11 | 1,200 | 1,200 | 1,178 | 1,190 | 8,800 | 440.74 |
| 2005-04-08 | 1,200 | 1,200 | 1,190 | 1,200 | 10,500 | 444.44 |
| 2005-04-07 | 1,179 | 1,200 | 1,159 | 1,200 | 14,900 | 444.44 |
| 2005-04-06 | 1,214 | 1,214 | 1,177 | 1,179 | 14,500 | 436.67 |
| 2005-04-05 | 1,209 | 1,225 | 1,192 | 1,213 | 21,400 | 449.26 |
| 2005-04-04 | 1,160 | 1,196 | 1,160 | 1,187 | 20,700 | 439.63 |
| 2005-04-01 | 1,116 | 1,160 | 1,115 | 1,150 | 27,100 | 425.93 |
| 2005-03-31 | 1,095 | 1,120 | 1,095 | 1,110 | 13,800 | 411.11 |
| 2005-03-30 | 1,089 | 1,095 | 1,080 | 1,093 | 11,700 | 404.82 |
| 2005-03-29 | 1,081 | 1,099 | 1,050 | 1,079 | 20,000 | 399.63 |
| 2005-03-28 | 1,080 | 1,081 | 1,071 | 1,081 | 1,900 | 400.37 |
| 2005-03-25 | 1,077 | 1,084 | 1,057 | 1,084 | 16,400 | 401.48 |
| 2005-03-24 | 1,081 | 1,081 | 1,050 | 1,077 | 5,100 | 398.89 |
| 2005-03-23 | 1,070 | 1,080 | 1,062 | 1,073 | 6,600 | 397.41 |
| 2005-03-22 | 1,046 | 1,072 | 1,040 | 1,070 | 26,100 | 396.30 |
| 2005-03-18 | 1,052 | 1,052 | 1,025 | 1,042 | 8,900 | 385.93 |
| 2005-03-17 | 1,055 | 1,055 | 1,041 | 1,053 | 13,700 | 390 |
| 2005-03-16 | 1,043 | 1,055 | 1,034 | 1,050 | 14,600 | 388.89 |
| 2005-03-15 | 1,049 | 1,049 | 1,034 | 1,043 | 9,400 | 386.30 |
| 2005-03-14 | 1,030 | 1,048 | 1,026 | 1,048 | 8,800 | 388.15 |
| 2005-03-11 | 1,035 | 1,041 | 1,021 | 1,030 | 1,000 | 381.48 |
| 2005-03-10 | 1,035 | 1,050 | 1,030 | 1,030 | 6,900 | 381.48 |
| 2005-03-09 | 1,049 | 1,051 | 1,033 | 1,033 | 4,300 | 382.59 |
| 2005-03-08 | 1,034 | 1,050 | 1,021 | 1,042 | 4,000 | 385.93 |
| 2005-03-07 | 1,052 | 1,054 | 1,030 | 1,031 | 7,800 | 381.85 |
| 2005-03-04 | 1,070 | 1,070 | 1,050 | 1,051 | 13,400 | 389.26 |
| 2005-03-03 | 1,026 | 1,053 | 1,020 | 1,050 | 16,600 | 388.89 |
| 2005-03-02 | 1,003 | 1,023 | 1,003 | 1,021 | 5,600 | 378.15 |
| 2005-03-01 | 1,020 | 1,034 | 991 | 1,015 | 4,900 | 375.93 |
| 2005-02-28 | 1,006 | 1,020 | 1,000 | 1,017 | 9,000 | 376.67 |
| 2005-02-25 | 997 | 1,000 | 996 | 996 | 2,500 | 368.89 |
| 2005-02-24 | 999 | 1,008 | 999 | 1,001 | 3,100 | 370.74 |
| 2005-02-23 | 997 | 1,001 | 996 | 999 | 1,500 | 370 |
| 2005-02-22 | 1,000 | 1,002 | 982 | 1,000 | 4,600 | 370.37 |
| 2005-02-21 | 1,009 | 1,009 | 982 | 1,001 | 6,400 | 370.74 |
| 2005-02-18 | 998 | 1,010 | 998 | 1,010 | 6,400 | 374.07 |
| 2005-02-17 | 1,010 | 1,010 | 999 | 1,002 | 4,800 | 371.11 |
| 2005-02-16 | 1,000 | 1,010 | 996 | 1,010 | 5,100 | 374.07 |
| 2005-02-15 | 1,010 | 1,010 | 1,000 | 1,000 | 2,600 | 370.37 |
| 2005-02-14 | 996 | 1,010 | 996 | 1,000 | 5,200 | 370.37 |
| 2005-02-10 | 1,005 | 1,010 | 1,000 | 1,000 | 2,000 | 370.37 |
| 2005-02-09 | 1,015 | 1,015 | 1,000 | 1,000 | 4,900 | 370.37 |
| 2005-02-08 | 998 | 1,010 | 994 | 1,010 | 4,700 | 374.07 |
| 2005-02-07 | 1,000 | 1,002 | 997 | 997 | 3,300 | 369.26 |
| 2005-02-04 | 991 | 996 | 991 | 993 | 2,700 | 367.78 |
| 2005-02-03 | 1,000 | 1,000 | 990 | 990 | 4,400 | 366.67 |
| 2005-02-02 | 994 | 1,000 | 993 | 995 | 1,600 | 368.52 |
| 2005-02-01 | 996 | 996 | 990 | 990 | 2,200 | 366.67 |
| 2005-01-31 | 1,000 | 1,000 | 991 | 993 | 5,600 | 367.78 |
| 2005-01-28 | 1,000 | 1,000 | 999 | 1,000 | 8,500 | 370.37 |
| 2005-01-27 | 1,000 | 1,000 | 999 | 1,000 | 1,300 | 370.37 |
| 2005-01-26 | 1,003 | 1,020 | 1,000 | 1,000 | 2,700 | 370.37 |
| 2005-01-25 | 1,010 | 1,010 | 1,001 | 1,001 | 800 | 370.74 |
| 2005-01-24 | 1,020 | 1,023 | 1,020 | 1,020 | 1,600 | 377.78 |
| 2005-01-21 | 1,020 | 1,035 | 1,020 | 1,020 | 1,300 | 377.78 |
| 2005-01-20 | 1,012 | 1,020 | 1,012 | 1,020 | 3,200 | 377.78 |
| 2005-01-19 | 1,015 | 1,015 | 1,010 | 1,013 | 1,000 | 375.19 |
| 2005-01-18 | 1,020 | 1,025 | 1,015 | 1,015 | 4,000 | 375.93 |
| 2005-01-17 | 1,000 | 1,020 | 1,000 | 1,020 | 5,100 | 377.78 |
| 2005-01-14 | 1,006 | 1,006 | 990 | 990 | 7,600 | 366.67 |
| 2005-01-13 | 1,018 | 1,020 | 1,008 | 1,008 | 4,600 | 373.33 |
| 2005-01-12 | 1,018 | 1,028 | 1,011 | 1,013 | 2,600 | 375.19 |
| 2005-01-11 | 1,029 | 1,050 | 1,010 | 1,011 | 5,800 | 374.44 |
| 2005-01-07 | 1,030 | 1,030 | 1,000 | 1,010 | 6,100 | 374.07 |
| 2005-01-06 | 1,050 | 1,050 | 1,012 | 1,030 | 6,900 | 381.48 |
| 2005-01-05 | 1,060 | 1,060 | 974 | 1,030 | 6,000 | 381.48 |
| 2005-01-04 | 1,062 | 1,068 | 1,050 | 1,068 | 2,900 | 395.56 |
分割・併合履歴 ： [2017-12-27]1株→1.5株 [2015-12-28]1株→1.2株 [2005-12-27]1株→1.5株 [2004-12-27]1株→2株 [1992-12-25]1株→1.1株 [1991-12-25]1株→1.1株 [1990-12-25]1株→1.1株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.1株