9787 イオンディライト(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 | 1,345 | 1,357 | 1,310 | 1,320 | 16,400 | 660 |
| 2005-12-29 | 1,313 | 1,354 | 1,301 | 1,325 | 17,100 | 662.50 |
| 2005-12-28 | 1,303 | 1,315 | 1,300 | 1,300 | 33,400 | 650 |
| 2005-12-27 | 1,306 | 1,310 | 1,302 | 1,305 | 26,700 | 652.50 |
| 2005-12-26 | 1,310 | 1,314 | 1,301 | 1,306 | 26,900 | 653 |
| 2005-12-22 | 1,301 | 1,329 | 1,300 | 1,301 | 59,000 | 650.50 |
| 2005-12-21 | 1,316 | 1,333 | 1,316 | 1,329 | 16,000 | 664.50 |
| 2005-12-20 | 1,301 | 1,336 | 1,301 | 1,323 | 18,500 | 661.50 |
| 2005-12-19 | 1,315 | 1,316 | 1,302 | 1,303 | 19,200 | 651.50 |
| 2005-12-16 | 1,305 | 1,325 | 1,305 | 1,313 | 17,200 | 656.50 |
| 2005-12-15 | 1,343 | 1,343 | 1,319 | 1,325 | 10,700 | 662.50 |
| 2005-12-14 | 1,347 | 1,348 | 1,332 | 1,332 | 25,400 | 666 |
| 2005-12-13 | 1,350 | 1,369 | 1,341 | 1,341 | 24,700 | 670.50 |
| 2005-12-12 | 1,350 | 1,370 | 1,333 | 1,335 | 48,300 | 667.50 |
| 2005-12-09 | 1,350 | 1,353 | 1,336 | 1,344 | 48,300 | 672 |
| 2005-12-08 | 1,396 | 1,396 | 1,330 | 1,350 | 22,600 | 675 |
| 2005-12-07 | 1,410 | 1,410 | 1,385 | 1,385 | 12,600 | 692.50 |
| 2005-12-06 | 1,421 | 1,422 | 1,400 | 1,411 | 22,300 | 705.50 |
| 2005-12-05 | 1,402 | 1,420 | 1,393 | 1,420 | 8,200 | 710 |
| 2005-12-02 | 1,410 | 1,410 | 1,380 | 1,402 | 25,300 | 701 |
| 2005-12-01 | 1,380 | 1,400 | 1,375 | 1,400 | 17,800 | 700 |
| 2005-11-30 | 1,373 | 1,393 | 1,373 | 1,377 | 8,300 | 688.50 |
| 2005-11-29 | 1,360 | 1,396 | 1,360 | 1,392 | 13,000 | 696 |
| 2005-11-28 | 1,390 | 1,390 | 1,363 | 1,364 | 13,500 | 682 |
| 2005-11-25 | 1,399 | 1,399 | 1,385 | 1,390 | 15,600 | 695 |
| 2005-11-24 | 1,396 | 1,396 | 1,370 | 1,374 | 13,100 | 687 |
| 2005-11-22 | 1,399 | 1,399 | 1,380 | 1,395 | 10,800 | 697.50 |
| 2005-11-21 | 1,400 | 1,400 | 1,370 | 1,388 | 8,300 | 694 |
| 2005-11-18 | 1,400 | 1,400 | 1,375 | 1,398 | 14,600 | 699 |
| 2005-11-17 | 1,357 | 1,400 | 1,357 | 1,372 | 12,200 | 686 |
| 2005-11-16 | 1,350 | 1,377 | 1,350 | 1,376 | 11,900 | 688 |
| 2005-11-15 | 1,371 | 1,377 | 1,354 | 1,356 | 8,100 | 678 |
| 2005-11-14 | 1,385 | 1,385 | 1,370 | 1,371 | 6,300 | 685.50 |
| 2005-11-11 | 1,420 | 1,420 | 1,385 | 1,385 | 24,200 | 692.50 |
| 2005-11-10 | 1,360 | 1,409 | 1,360 | 1,409 | 17,200 | 704.50 |
| 2005-11-09 | 1,360 | 1,375 | 1,360 | 1,360 | 8,900 | 680 |
| 2005-11-08 | 1,395 | 1,395 | 1,352 | 1,377 | 14,500 | 688.50 |
| 2005-11-07 | 1,399 | 1,400 | 1,386 | 1,399 | 8,800 | 699.50 |
| 2005-11-04 | 1,401 | 1,420 | 1,384 | 1,414 | 14,700 | 707 |
| 2005-11-02 | 1,400 | 1,420 | 1,380 | 1,420 | 36,300 | 710 |
| 2005-11-01 | 1,400 | 1,400 | 1,354 | 1,388 | 9,800 | 694 |
| 2005-10-31 | 1,355 | 1,401 | 1,350 | 1,401 | 48,000 | 700.50 |
| 2005-10-28 | 1,314 | 1,348 | 1,300 | 1,346 | 45,900 | 673 |
| 2005-10-27 | 1,319 | 1,339 | 1,310 | 1,334 | 24,100 | 667 |
| 2005-10-26 | 1,300 | 1,319 | 1,300 | 1,308 | 23,600 | 654 |
| 2005-10-25 | 1,251 | 1,319 | 1,250 | 1,272 | 37,100 | 636 |
| 2005-10-24 | 1,300 | 1,303 | 1,260 | 1,279 | 19,200 | 639.50 |
| 2005-10-21 | 1,285 | 1,310 | 1,285 | 1,310 | 12,500 | 655 |
| 2005-10-20 | 1,345 | 1,347 | 1,301 | 1,304 | 19,100 | 652 |
| 2005-10-19 | 1,361 | 1,365 | 1,325 | 1,345 | 30,900 | 672.50 |
| 2005-10-18 | 1,321 | 1,361 | 1,320 | 1,341 | 88,100 | 670.50 |
| 2005-10-17 | 1,315 | 1,328 | 1,301 | 1,321 | 39,500 | 660.50 |
| 2005-10-14 | 1,281 | 1,310 | 1,281 | 1,300 | 43,700 | 650 |
| 2005-10-13 | 1,298 | 1,298 | 1,260 | 1,276 | 54,600 | 638 |
| 2005-10-12 | 1,279 | 1,299 | 1,278 | 1,298 | 52,200 | 649 |
| 2005-10-11 | 1,240 | 1,274 | 1,237 | 1,273 | 39,000 | 636.50 |
| 2005-10-07 | 1,220 | 1,230 | 1,218 | 1,220 | 44,100 | 610 |
| 2005-10-06 | 1,250 | 1,256 | 1,228 | 1,230 | 72,000 | 615 |
| 2005-10-05 | 1,250 | 1,250 | 1,220 | 1,249 | 67,000 | 624.50 |
| 2005-10-04 | 1,230 | 1,240 | 1,218 | 1,232 | 47,600 | 616 |
| 2005-10-03 | 1,230 | 1,230 | 1,200 | 1,219 | 25,000 | 609.50 |
| 2005-09-30 | 1,218 | 1,230 | 1,202 | 1,210 | 29,600 | 605 |
| 2005-09-29 | 1,206 | 1,220 | 1,185 | 1,211 | 33,300 | 605.50 |
| 2005-09-28 | 1,220 | 1,220 | 1,200 | 1,206 | 9,600 | 603 |
| 2005-09-27 | 1,226 | 1,226 | 1,190 | 1,200 | 11,800 | 600 |
| 2005-09-26 | 1,210 | 1,227 | 1,190 | 1,226 | 15,200 | 613 |
| 2005-09-22 | 1,170 | 1,200 | 1,170 | 1,180 | 15,800 | 590 |
| 2005-09-21 | 1,227 | 1,227 | 1,193 | 1,193 | 19,200 | 596.50 |
| 2005-09-20 | 1,220 | 1,228 | 1,202 | 1,226 | 20,300 | 613 |
| 2005-09-16 | 1,235 | 1,235 | 1,203 | 1,225 | 20,400 | 612.50 |
| 2005-09-15 | 1,237 | 1,237 | 1,200 | 1,234 | 29,200 | 617 |
| 2005-09-14 | 1,199 | 1,243 | 1,185 | 1,236 | 63,400 | 618 |
| 2005-09-13 | 1,144 | 1,187 | 1,131 | 1,180 | 108,500 | 590 |
| 2005-09-12 | 1,120 | 1,141 | 1,120 | 1,124 | 64,100 | 562 |
| 2005-09-09 | 1,110 | 1,115 | 1,106 | 1,110 | 62,100 | 555 |
| 2005-09-08 | 1,100 | 1,111 | 1,100 | 1,105 | 42,300 | 552.50 |
| 2005-09-07 | 1,118 | 1,120 | 1,096 | 1,099 | 76,500 | 549.50 |
| 2005-09-06 | 1,142 | 1,153 | 1,116 | 1,116 | 25,600 | 558 |
| 2005-09-05 | 1,150 | 1,161 | 1,137 | 1,140 | 81,200 | 570 |
| 2005-09-02 | 1,168 | 1,176 | 1,160 | 1,160 | 31,600 | 580 |
| 2005-09-01 | 1,188 | 1,188 | 1,164 | 1,176 | 22,100 | 588 |
| 2005-08-31 | 1,198 | 1,198 | 1,175 | 1,175 | 15,300 | 587.50 |
| 2005-08-30 | 1,150 | 1,180 | 1,146 | 1,179 | 46,600 | 589.50 |
| 2005-08-29 | 1,200 | 1,202 | 1,167 | 1,168 | 15,400 | 584 |
| 2005-08-26 | 1,201 | 1,218 | 1,176 | 1,190 | 21,200 | 595 |
| 2005-08-25 | 1,187 | 1,188 | 1,153 | 1,171 | 33,700 | 585.50 |
| 2005-08-24 | 1,204 | 1,219 | 1,200 | 1,207 | 14,300 | 603.50 |
| 2005-08-23 | 1,202 | 1,221 | 1,202 | 1,203 | 5,300 | 601.50 |
| 2005-08-22 | 1,223 | 1,223 | 1,199 | 1,200 | 17,800 | 600 |
| 2005-08-19 | 1,227 | 1,234 | 1,203 | 1,203 | 17,800 | 601.50 |
| 2005-08-18 | 1,265 | 1,265 | 1,211 | 1,247 | 30,800 | 623.50 |
| 2005-08-17 | 1,224 | 1,256 | 1,224 | 1,238 | 14,600 | 619 |
| 2005-08-16 | 1,207 | 1,224 | 1,192 | 1,224 | 16,100 | 612 |
| 2005-08-15 | 1,196 | 1,209 | 1,191 | 1,192 | 19,500 | 596 |
| 2005-08-12 | 1,198 | 1,198 | 1,180 | 1,191 | 5,900 | 595.50 |
| 2005-08-11 | 1,191 | 1,206 | 1,188 | 1,198 | 11,300 | 599 |
| 2005-08-10 | 1,215 | 1,222 | 1,176 | 1,191 | 18,600 | 595.50 |
| 2005-08-09 | 1,139 | 1,177 | 1,139 | 1,175 | 13,100 | 587.50 |
| 2005-08-08 | 1,120 | 1,147 | 1,057 | 1,138 | 16,900 | 569 |
| 2005-08-05 | 1,178 | 1,178 | 1,119 | 1,151 | 15,700 | 575.50 |
| 2005-08-04 | 1,206 | 1,217 | 1,156 | 1,183 | 16,200 | 591.50 |
| 2005-08-03 | 1,227 | 1,242 | 1,208 | 1,217 | 16,700 | 608.50 |
| 2005-08-02 | 1,230 | 1,240 | 1,227 | 1,228 | 8,100 | 614 |
| 2005-08-01 | 1,264 | 1,264 | 1,226 | 1,239 | 9,400 | 619.50 |
| 2005-07-29 | 1,264 | 1,268 | 1,256 | 1,265 | 11,900 | 632.50 |
| 2005-07-28 | 1,274 | 1,274 | 1,254 | 1,260 | 11,400 | 630 |
| 2005-07-27 | 1,242 | 1,259 | 1,240 | 1,254 | 63,800 | 627 |
| 2005-07-26 | 1,219 | 1,239 | 1,219 | 1,236 | 16,100 | 618 |
| 2005-07-25 | 1,201 | 1,221 | 1,201 | 1,212 | 27,900 | 606 |
| 2005-07-22 | 1,242 | 1,256 | 1,230 | 1,232 | 16,400 | 616 |
| 2005-07-21 | 1,267 | 1,267 | 1,228 | 1,232 | 42,000 | 616 |
| 2005-07-20 | 1,318 | 1,318 | 1,260 | 1,267 | 29,700 | 633.50 |
| 2005-07-19 | 1,310 | 1,324 | 1,302 | 1,317 | 7,000 | 658.50 |
| 2005-07-15 | 1,350 | 1,350 | 1,301 | 1,310 | 18,400 | 655 |
| 2005-07-14 | 1,340 | 1,351 | 1,320 | 1,351 | 12,000 | 675.50 |
| 2005-07-13 | 1,340 | 1,344 | 1,322 | 1,341 | 18,600 | 670.50 |
| 2005-07-12 | 1,311 | 1,360 | 1,311 | 1,337 | 27,600 | 668.50 |
| 2005-07-11 | 1,350 | 1,370 | 1,304 | 1,305 | 14,800 | 652.50 |
| 2005-07-08 | 1,399 | 1,399 | 1,345 | 1,353 | 17,400 | 676.50 |
| 2005-07-07 | 1,377 | 1,379 | 1,335 | 1,343 | 17,300 | 671.50 |
| 2005-07-06 | 1,336 | 1,400 | 1,328 | 1,376 | 34,700 | 688 |
| 2005-07-05 | 1,310 | 1,326 | 1,290 | 1,320 | 18,900 | 660 |
| 2005-07-04 | 1,330 | 1,330 | 1,300 | 1,325 | 12,000 | 662.50 |
| 2005-07-01 | 1,300 | 1,330 | 1,287 | 1,305 | 15,100 | 652.50 |
| 2005-06-30 | 1,350 | 1,350 | 1,262 | 1,290 | 33,400 | 645 |
| 2005-06-29 | 1,400 | 1,400 | 1,330 | 1,354 | 27,200 | 677 |
| 2005-06-28 | 1,458 | 1,459 | 1,370 | 1,399 | 34,200 | 699.50 |
| 2005-06-27 | 1,450 | 1,470 | 1,402 | 1,440 | 113,700 | 720 |
| 2005-06-24 | 1,155 | 1,380 | 1,155 | 1,380 | 83,800 | 690 |
| 2005-06-23 | 1,175 | 1,190 | 1,175 | 1,180 | 14,300 | 590 |
| 2005-06-22 | 1,176 | 1,176 | 1,145 | 1,171 | 11,100 | 585.50 |
| 2005-06-21 | 1,162 | 1,177 | 1,162 | 1,177 | 3,800 | 588.50 |
| 2005-06-20 | 1,182 | 1,182 | 1,160 | 1,160 | 3,700 | 580 |
| 2005-06-17 | 1,155 | 1,174 | 1,155 | 1,162 | 15,700 | 581 |
| 2005-06-16 | 1,159 | 1,169 | 1,143 | 1,152 | 20,900 | 576 |
| 2005-06-15 | 1,155 | 1,165 | 1,155 | 1,159 | 5,200 | 579.50 |
| 2005-06-14 | 1,155 | 1,170 | 1,155 | 1,155 | 3,700 | 577.50 |
| 2005-06-13 | 1,153 | 1,160 | 1,153 | 1,156 | 8,200 | 578 |
| 2005-06-10 | 1,149 | 1,167 | 1,147 | 1,153 | 30,500 | 576.50 |
| 2005-06-09 | 1,170 | 1,170 | 1,148 | 1,148 | 16,200 | 574 |
| 2005-06-08 | 1,151 | 1,171 | 1,151 | 1,158 | 10,500 | 579 |
| 2005-06-07 | 1,169 | 1,169 | 1,150 | 1,160 | 17,600 | 580 |
| 2005-06-06 | 1,166 | 1,173 | 1,165 | 1,169 | 8,000 | 584.50 |
| 2005-06-03 | 1,155 | 1,175 | 1,150 | 1,167 | 3,600 | 583.50 |
| 2005-06-02 | 1,180 | 1,191 | 1,145 | 1,165 | 19,600 | 582.50 |
| 2005-06-01 | 1,160 | 1,183 | 1,160 | 1,180 | 8,700 | 590 |
| 2005-05-31 | 1,170 | 1,189 | 1,165 | 1,180 | 25,100 | 590 |
| 2005-05-30 | 1,160 | 1,170 | 1,160 | 1,170 | 10,300 | 585 |
| 2005-05-27 | 1,135 | 1,150 | 1,110 | 1,140 | 15,900 | 570 |
| 2005-05-26 | 1,116 | 1,128 | 1,110 | 1,116 | 11,300 | 558 |
| 2005-05-25 | 1,120 | 1,126 | 1,115 | 1,115 | 18,100 | 557.50 |
| 2005-05-24 | 1,133 | 1,138 | 1,132 | 1,135 | 11,000 | 567.50 |
| 2005-05-23 | 1,134 | 1,140 | 1,130 | 1,132 | 8,800 | 566 |
| 2005-05-20 | 1,121 | 1,150 | 1,120 | 1,123 | 12,900 | 561.50 |
| 2005-05-19 | 1,120 | 1,142 | 1,120 | 1,120 | 22,500 | 560 |
| 2005-05-18 | 1,130 | 1,131 | 1,111 | 1,118 | 20,800 | 559 |
| 2005-05-17 | 1,184 | 1,184 | 1,136 | 1,150 | 29,300 | 575 |
| 2005-05-16 | 1,155 | 1,157 | 1,151 | 1,151 | 10,400 | 575.50 |
| 2005-05-13 | 1,150 | 1,175 | 1,150 | 1,153 | 19,900 | 576.50 |
| 2005-05-12 | 1,195 | 1,195 | 1,150 | 1,150 | 12,000 | 575 |
| 2005-05-11 | 1,182 | 1,190 | 1,159 | 1,190 | 14,200 | 595 |
| 2005-05-10 | 1,174 | 1,197 | 1,173 | 1,197 | 17,800 | 598.50 |
| 2005-05-09 | 1,166 | 1,180 | 1,163 | 1,174 | 18,600 | 587 |
| 2005-05-06 | 1,151 | 1,164 | 1,151 | 1,160 | 6,400 | 580 |
| 2005-05-02 | 1,165 | 1,165 | 1,138 | 1,142 | 8,700 | 571 |
| 2005-04-28 | 1,160 | 1,166 | 1,152 | 1,165 | 22,300 | 582.50 |
| 2005-04-27 | 1,130 | 1,180 | 1,130 | 1,155 | 6,600 | 577.50 |
| 2005-04-26 | 1,133 | 1,160 | 1,130 | 1,150 | 11,300 | 575 |
| 2005-04-25 | 1,133 | 1,145 | 1,131 | 1,133 | 14,200 | 566.50 |
| 2005-04-22 | 1,159 | 1,160 | 1,143 | 1,153 | 9,200 | 576.50 |
| 2005-04-21 | 1,150 | 1,155 | 1,134 | 1,141 | 30,300 | 570.50 |
| 2005-04-20 | 1,160 | 1,160 | 1,150 | 1,159 | 10,300 | 579.50 |
| 2005-04-19 | 1,120 | 1,155 | 1,103 | 1,144 | 18,200 | 572 |
| 2005-04-18 | 1,127 | 1,148 | 1,110 | 1,127 | 25,300 | 563.50 |
| 2005-04-15 | 1,148 | 1,160 | 1,138 | 1,147 | 49,300 | 573.50 |
| 2005-04-14 | 1,165 | 1,173 | 1,156 | 1,168 | 35,500 | 584 |
| 2005-04-13 | 1,178 | 1,178 | 1,161 | 1,175 | 9,200 | 587.50 |
| 2005-04-12 | 1,180 | 1,180 | 1,152 | 1,164 | 32,800 | 582 |
| 2005-04-11 | 1,160 | 1,164 | 1,153 | 1,162 | 14,200 | 581 |
| 2005-04-08 | 1,170 | 1,172 | 1,159 | 1,163 | 24,700 | 581.50 |
| 2005-04-07 | 1,153 | 1,160 | 1,149 | 1,159 | 138,900 | 579.50 |
| 2005-04-06 | 1,169 | 1,178 | 1,153 | 1,160 | 21,100 | 580 |
| 2005-04-05 | 1,158 | 1,169 | 1,158 | 1,169 | 8,400 | 584.50 |
| 2005-04-04 | 1,150 | 1,166 | 1,145 | 1,158 | 48,500 | 579 |
| 2005-04-01 | 1,140 | 1,150 | 1,139 | 1,149 | 7,000 | 574.50 |
| 2005-03-31 | 1,140 | 1,149 | 1,140 | 1,149 | 11,900 | 574.50 |
| 2005-03-30 | 1,130 | 1,142 | 1,126 | 1,138 | 39,200 | 569 |
| 2005-03-29 | 1,140 | 1,142 | 1,127 | 1,131 | 22,100 | 565.50 |
| 2005-03-28 | 1,147 | 1,148 | 1,125 | 1,127 | 19,400 | 563.50 |
| 2005-03-25 | 1,150 | 1,155 | 1,125 | 1,127 | 17,800 | 563.50 |
| 2005-03-24 | 1,121 | 1,130 | 1,100 | 1,100 | 35,800 | 550 |
| 2005-03-23 | 1,120 | 1,135 | 1,101 | 1,122 | 11,400 | 561 |
| 2005-03-22 | 1,140 | 1,149 | 1,133 | 1,140 | 8,100 | 570 |
| 2005-03-18 | 1,140 | 1,150 | 1,140 | 1,145 | 6,400 | 572.50 |
| 2005-03-17 | 1,135 | 1,145 | 1,131 | 1,136 | 7,900 | 568 |
| 2005-03-16 | 1,145 | 1,145 | 1,135 | 1,135 | 5,200 | 567.50 |
| 2005-03-15 | 1,140 | 1,148 | 1,128 | 1,136 | 14,900 | 568 |
| 2005-03-14 | 1,119 | 1,140 | 1,119 | 1,127 | 5,500 | 563.50 |
| 2005-03-11 | 1,150 | 1,160 | 1,135 | 1,139 | 30,600 | 569.50 |
| 2005-03-10 | 1,100 | 1,126 | 1,100 | 1,120 | 14,300 | 560 |
| 2005-03-09 | 1,091 | 1,120 | 1,091 | 1,102 | 8,000 | 551 |
| 2005-03-08 | 1,098 | 1,102 | 1,072 | 1,091 | 32,900 | 545.50 |
| 2005-03-07 | 1,097 | 1,106 | 1,080 | 1,102 | 18,100 | 551 |
| 2005-03-04 | 1,100 | 1,100 | 1,090 | 1,093 | 8,300 | 546.50 |
| 2005-03-03 | 1,094 | 1,094 | 1,079 | 1,094 | 10,600 | 547 |
| 2005-03-02 | 1,100 | 1,100 | 1,089 | 1,094 | 10,400 | 547 |
| 2005-03-01 | 1,090 | 1,100 | 1,090 | 1,091 | 10,500 | 545.50 |
| 2005-02-28 | 1,070 | 1,090 | 1,063 | 1,084 | 5,100 | 542 |
| 2005-02-25 | 1,054 | 1,085 | 1,054 | 1,062 | 11,700 | 531 |
| 2005-02-24 | 1,100 | 1,100 | 1,062 | 1,094 | 8,000 | 547 |
| 2005-02-23 | 1,080 | 1,085 | 1,059 | 1,072 | 5,600 | 536 |
| 2005-02-22 | 1,109 | 1,121 | 1,100 | 1,100 | 9,200 | 550 |
| 2005-02-21 | 1,118 | 1,120 | 1,104 | 1,110 | 10,300 | 555 |
| 2005-02-18 | 1,095 | 1,118 | 1,085 | 1,104 | 16,100 | 552 |
| 2005-02-17 | 1,084 | 1,095 | 1,055 | 1,078 | 7,800 | 539 |
| 2005-02-16 | 1,098 | 1,098 | 1,084 | 1,084 | 2,500 | 542 |
| 2005-02-15 | 1,119 | 1,119 | 1,081 | 1,099 | 5,200 | 549.50 |
| 2005-02-14 | 1,120 | 1,120 | 1,060 | 1,100 | 15,500 | 550 |
| 2005-02-10 | 1,106 | 1,115 | 1,094 | 1,094 | 7,100 | 547 |
| 2005-02-09 | 1,120 | 1,120 | 1,091 | 1,106 | 10,800 | 553 |
| 2005-02-08 | 1,120 | 1,120 | 1,100 | 1,100 | 14,500 | 550 |
| 2005-02-07 | 1,070 | 1,121 | 1,070 | 1,116 | 27,900 | 558 |
| 2005-02-04 | 1,050 | 1,070 | 1,050 | 1,063 | 13,000 | 531.50 |
| 2005-02-03 | 1,050 | 1,050 | 1,042 | 1,048 | 3,900 | 524 |
| 2005-02-02 | 1,050 | 1,050 | 1,030 | 1,050 | 11,500 | 525 |
| 2005-02-01 | 1,031 | 1,050 | 1,020 | 1,046 | 33,900 | 523 |
| 2005-01-31 | 1,025 | 1,039 | 1,010 | 1,031 | 22,100 | 515.50 |
| 2005-01-28 | 1,020 | 1,020 | 1,002 | 1,019 | 10,800 | 509.50 |
| 2005-01-27 | 1,040 | 1,040 | 1,020 | 1,028 | 3,900 | 514 |
| 2005-01-26 | 1,028 | 1,030 | 1,000 | 1,028 | 10,400 | 514 |
| 2005-01-25 | 986 | 1,046 | 986 | 1,025 | 25,500 | 512.50 |
| 2005-01-24 | 1,030 | 1,034 | 1,020 | 1,026 | 2,000 | 513 |
| 2005-01-21 | 1,010 | 1,037 | 1,010 | 1,030 | 8,600 | 515 |
| 2005-01-20 | 1,040 | 1,044 | 1,030 | 1,035 | 12,900 | 517.50 |
| 2005-01-19 | 1,030 | 1,030 | 1,016 | 1,021 | 26,600 | 510.50 |
| 2005-01-18 | 1,020 | 1,026 | 1,015 | 1,020 | 37,000 | 510 |
| 2005-01-17 | 1,030 | 1,040 | 1,027 | 1,035 | 9,300 | 517.50 |
| 2005-01-14 | 1,044 | 1,044 | 1,001 | 1,030 | 12,400 | 515 |
| 2005-01-13 | 1,036 | 1,050 | 1,022 | 1,043 | 38,800 | 521.50 |
| 2005-01-12 | 1,020 | 1,040 | 1,010 | 1,038 | 32,800 | 519 |
| 2005-01-11 | 1,011 | 1,023 | 1,011 | 1,016 | 17,300 | 508 |
| 2005-01-07 | 1,008 | 1,015 | 1,008 | 1,013 | 12,300 | 506.50 |
| 2005-01-06 | 979 | 1,000 | 979 | 996 | 11,100 | 498 |
| 2005-01-05 | 980 | 995 | 958 | 978 | 16,000 | 489 |
| 2005-01-04 | 980 | 994 | 960 | 981 | 7,400 | 490.50 |
分割・併合履歴 ： [2007-11-27]1株→2株 [1996-12-17]1株→1.5株 [1996-02-26]1株→1.15株
