9799 旭情報サービス(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 | 1,535 | 1,535 | 1,532 | 1,533 | 5,000 | 1,533 |
| 2005-12-29 | 1,530 | 1,540 | 1,530 | 1,531 | 5,000 | 1,531 |
| 2005-12-28 | 1,520 | 1,530 | 1,515 | 1,530 | 6,000 | 1,530 |
| 2005-12-27 | 1,547 | 1,547 | 1,530 | 1,530 | 12,000 | 1,530 |
| 2005-12-26 | 1,511 | 1,560 | 1,506 | 1,530 | 18,000 | 1,530 |
| 2005-12-22 | 1,500 | 1,502 | 1,500 | 1,502 | 7,000 | 1,502 |
| 2005-12-21 | 1,490 | 1,490 | 1,481 | 1,481 | 8,000 | 1,481 |
| 2005-12-20 | 1,480 | 1,490 | 1,480 | 1,489 | 12,000 | 1,489 |
| 2005-12-19 | 1,479 | 1,480 | 1,470 | 1,480 | 12,000 | 1,480 |
| 2005-12-16 | 1,470 | 1,480 | 1,450 | 1,480 | 12,000 | 1,480 |
| 2005-12-15 | 1,432 | 1,490 | 1,432 | 1,490 | 19,000 | 1,490 |
| 2005-12-14 | 1,455 | 1,455 | 1,430 | 1,430 | 8,000 | 1,430 |
| 2005-12-13 | 1,430 | 1,453 | 1,430 | 1,453 | 14,000 | 1,453 |
| 2005-12-12 | 1,400 | 1,410 | 1,400 | 1,410 | 9,000 | 1,410 |
| 2005-12-09 | 1,396 | 1,409 | 1,396 | 1,409 | 3,000 | 1,409 |
| 2005-12-08 | 1,410 | 1,410 | 1,400 | 1,405 | 6,000 | 1,405 |
| 2005-12-07 | 1,400 | 1,410 | 1,400 | 1,410 | 8,000 | 1,410 |
| 2005-12-06 | 1,395 | 1,395 | 1,388 | 1,395 | 7,000 | 1,395 |
| 2005-12-05 | 1,380 | 1,395 | 1,380 | 1,395 | 14,000 | 1,395 |
| 2005-12-02 | 1,380 | 1,380 | 1,360 | 1,380 | 9,000 | 1,380 |
| 2005-12-01 | 1,360 | 1,360 | 1,358 | 1,360 | 7,000 | 1,360 |
| 2005-11-30 | 1,380 | 1,380 | 1,360 | 1,360 | 10,000 | 1,360 |
| 2005-11-29 | 1,366 | 1,388 | 1,365 | 1,380 | 6,000 | 1,380 |
| 2005-11-28 | 1,390 | 1,397 | 1,362 | 1,362 | 4,000 | 1,362 |
| 2005-11-25 | 1,385 | 1,390 | 1,360 | 1,360 | 16,000 | 1,360 |
| 2005-11-24 | 1,335 | 1,347 | 1,335 | 1,335 | 10,000 | 1,335 |
| 2005-11-22 | 1,345 | 1,347 | 1,325 | 1,331 | 5,000 | 1,331 |
| 2005-11-21 | 1,330 | 1,339 | 1,315 | 1,330 | 10,000 | 1,330 |
| 2005-11-18 | 1,318 | 1,320 | 1,303 | 1,320 | 16,000 | 1,320 |
| 2005-11-17 | 1,302 | 1,310 | 1,302 | 1,310 | 3,000 | 1,310 |
| 2005-11-16 | 1,309 | 1,310 | 1,305 | 1,310 | 5,000 | 1,310 |
| 2005-11-15 | 1,315 | 1,316 | 1,301 | 1,315 | 10,000 | 1,315 |
| 2005-11-14 | 1,300 | 1,319 | 1,300 | 1,312 | 35,000 | 1,312 |
| 2005-11-11 | 1,294 | 1,300 | 1,291 | 1,300 | 10,000 | 1,300 |
| 2005-11-10 | 1,285 | 1,285 | 1,272 | 1,276 | 6,000 | 1,276 |
| 2005-11-09 | 1,290 | 1,300 | 1,281 | 1,293 | 9,000 | 1,293 |
| 2005-11-08 | 1,299 | 1,300 | 1,290 | 1,290 | 23,000 | 1,290 |
| 2005-11-07 | 1,300 | 1,300 | 1,293 | 1,299 | 9,000 | 1,299 |
| 2005-11-04 | 1,260 | 1,309 | 1,260 | 1,300 | 19,000 | 1,300 |
| 2005-11-02 | 1,259 | 1,260 | 1,255 | 1,255 | 8,000 | 1,255 |
| 2005-11-01 | 1,252 | 1,255 | 1,251 | 1,251 | 6,000 | 1,251 |
| 2005-10-31 | 1,240 | 1,250 | 1,240 | 1,250 | 13,000 | 1,250 |
| 2005-10-28 | 1,218 | 1,219 | 1,215 | 1,219 | 3,000 | 1,219 |
| 2005-10-27 | 1,220 | 1,220 | 1,215 | 1,215 | 3,000 | 1,215 |
| 2005-10-26 | 1,220 | 1,220 | 1,215 | 1,220 | 7,000 | 1,220 |
| 2005-10-25 | 1,207 | 1,220 | 1,207 | 1,220 | 12,000 | 1,220 |
| 2005-10-24 | 1,227 | 1,227 | 1,220 | 1,220 | 4,000 | 1,220 |
| 2005-10-21 | 1,215 | 1,220 | 1,215 | 1,220 | 5,000 | 1,220 |
| 2005-10-19 | 1,218 | 1,218 | 1,215 | 1,215 | 7,000 | 1,215 |
| 2005-10-18 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2005-10-17 | 1,225 | 1,225 | 1,215 | 1,215 | 4,000 | 1,215 |
| 2005-10-14 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2005-10-13 | 1,225 | 1,225 | 1,220 | 1,220 | 5,000 | 1,220 |
| 2005-10-12 | 1,221 | 1,221 | 1,216 | 1,216 | 6,000 | 1,216 |
| 2005-10-11 | 1,219 | 1,220 | 1,216 | 1,220 | 5,000 | 1,220 |
| 2005-10-07 | 1,215 | 1,220 | 1,215 | 1,219 | 7,000 | 1,219 |
| 2005-10-06 | 1,215 | 1,220 | 1,213 | 1,220 | 7,000 | 1,220 |
| 2005-10-05 | 1,220 | 1,220 | 1,215 | 1,215 | 4,000 | 1,215 |
| 2005-10-04 | 1,215 | 1,215 | 1,213 | 1,213 | 4,000 | 1,213 |
| 2005-10-03 | 1,218 | 1,225 | 1,213 | 1,224 | 14,000 | 1,224 |
| 2005-09-30 | 1,220 | 1,220 | 1,212 | 1,219 | 10,000 | 1,219 |
| 2005-09-29 | 1,210 | 1,216 | 1,210 | 1,211 | 5,000 | 1,211 |
| 2005-09-28 | 1,215 | 1,220 | 1,213 | 1,220 | 5,000 | 1,220 |
| 2005-09-27 | 1,215 | 1,215 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2005-09-26 | 1,217 | 1,239 | 1,217 | 1,231 | 14,000 | 1,231 |
| 2005-09-22 | 1,230 | 1,235 | 1,220 | 1,235 | 15,000 | 1,235 |
| 2005-09-21 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 2005-09-20 | 1,211 | 1,235 | 1,203 | 1,235 | 29,000 | 1,235 |
| 2005-09-16 | 1,210 | 1,210 | 1,195 | 1,205 | 7,000 | 1,205 |
| 2005-09-15 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 | 1,210 |
| 2005-09-14 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2005-09-13 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,200 |
| 2005-09-12 | 1,200 | 1,200 | 1,195 | 1,195 | 5,000 | 1,195 |
| 2005-09-09 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 1,199 |
| 2005-09-08 | 1,196 | 1,199 | 1,195 | 1,199 | 5,000 | 1,199 |
| 2005-09-07 | 1,201 | 1,201 | 1,200 | 1,200 | 7,000 | 1,200 |
| 2005-09-06 | 1,198 | 1,200 | 1,197 | 1,197 | 4,000 | 1,197 |
| 2005-09-05 | 1,197 | 1,199 | 1,197 | 1,197 | 4,000 | 1,197 |
| 2005-09-02 | 1,195 | 1,196 | 1,195 | 1,195 | 5,000 | 1,195 |
| 2005-09-01 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 | 1,195 |
| 2005-08-30 | 1,195 | 1,200 | 1,195 | 1,200 | 3,000 | 1,200 |
| 2005-08-29 | 1,200 | 1,200 | 1,195 | 1,195 | 3,000 | 1,195 |
| 2005-08-26 | 1,195 | 1,195 | 1,190 | 1,195 | 6,000 | 1,195 |
| 2005-08-25 | 1,189 | 1,190 | 1,189 | 1,190 | 6,000 | 1,190 |
| 2005-08-24 | 1,180 | 1,190 | 1,180 | 1,186 | 5,000 | 1,186 |
| 2005-08-23 | 1,195 | 1,195 | 1,182 | 1,182 | 5,000 | 1,182 |
| 2005-08-22 | 1,188 | 1,192 | 1,188 | 1,192 | 4,000 | 1,192 |
| 2005-08-19 | 1,200 | 1,205 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2005-08-18 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 | 1,195 |
| 2005-08-17 | 1,190 | 1,199 | 1,190 | 1,191 | 7,000 | 1,191 |
| 2005-08-16 | 1,210 | 1,210 | 1,205 | 1,210 | 13,000 | 1,210 |
| 2005-08-15 | 1,206 | 1,215 | 1,205 | 1,205 | 13,000 | 1,205 |
| 2005-08-12 | 1,195 | 1,205 | 1,195 | 1,205 | 12,000 | 1,205 |
| 2005-08-11 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2005-08-10 | 1,178 | 1,195 | 1,178 | 1,181 | 4,000 | 1,181 |
| 2005-08-09 | 1,162 | 1,170 | 1,162 | 1,170 | 3,000 | 1,170 |
| 2005-08-08 | 1,169 | 1,169 | 1,160 | 1,160 | 8,000 | 1,160 |
| 2005-08-05 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 1,180 |
| 2005-08-04 | 1,186 | 1,186 | 1,180 | 1,180 | 6,000 | 1,180 |
| 2005-08-03 | 1,186 | 1,186 | 1,186 | 1,186 | 1,000 | 1,186 |
| 2005-08-02 | 1,200 | 1,200 | 1,180 | 1,185 | 6,000 | 1,185 |
| 2005-08-01 | 1,200 | 1,200 | 1,190 | 1,200 | 28,000 | 1,200 |
| 2005-07-29 | 1,174 | 1,179 | 1,174 | 1,179 | 4,000 | 1,179 |
| 2005-07-28 | 1,175 | 1,181 | 1,175 | 1,181 | 5,000 | 1,181 |
| 2005-07-27 | 1,174 | 1,180 | 1,171 | 1,171 | 9,000 | 1,171 |
| 2005-07-26 | 1,174 | 1,174 | 1,172 | 1,174 | 3,000 | 1,174 |
| 2005-07-25 | 1,170 | 1,174 | 1,170 | 1,171 | 9,000 | 1,171 |
| 2005-07-22 | 1,179 | 1,179 | 1,162 | 1,173 | 6,000 | 1,173 |
| 2005-07-21 | 1,165 | 1,170 | 1,163 | 1,163 | 7,000 | 1,163 |
| 2005-07-20 | 1,161 | 1,165 | 1,160 | 1,161 | 4,000 | 1,161 |
| 2005-07-19 | 1,160 | 1,161 | 1,160 | 1,161 | 10,000 | 1,161 |
| 2005-07-15 | 1,165 | 1,180 | 1,160 | 1,178 | 7,000 | 1,178 |
| 2005-07-14 | 1,160 | 1,168 | 1,160 | 1,165 | 7,000 | 1,165 |
| 2005-07-13 | 1,159 | 1,160 | 1,158 | 1,158 | 11,000 | 1,158 |
| 2005-07-12 | 1,152 | 1,158 | 1,152 | 1,158 | 6,000 | 1,158 |
| 2005-07-11 | 1,150 | 1,160 | 1,150 | 1,152 | 5,000 | 1,152 |
| 2005-07-08 | 1,156 | 1,160 | 1,141 | 1,159 | 8,000 | 1,159 |
| 2005-07-07 | 1,160 | 1,160 | 1,156 | 1,156 | 5,000 | 1,156 |
| 2005-07-06 | 1,160 | 1,160 | 1,157 | 1,157 | 8,000 | 1,157 |
| 2005-07-05 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 1,160 |
| 2005-07-04 | 1,165 | 1,165 | 1,150 | 1,160 | 11,000 | 1,160 |
| 2005-07-01 | 1,144 | 1,149 | 1,144 | 1,149 | 4,000 | 1,149 |
| 2005-06-30 | 1,132 | 1,137 | 1,132 | 1,137 | 3,000 | 1,137 |
| 2005-06-29 | 1,123 | 1,132 | 1,123 | 1,132 | 2,000 | 1,132 |
| 2005-06-28 | 1,128 | 1,128 | 1,128 | 1,128 | 2,000 | 1,128 |
| 2005-06-27 | 1,129 | 1,133 | 1,122 | 1,128 | 6,000 | 1,128 |
| 2005-06-24 | 1,134 | 1,134 | 1,116 | 1,116 | 13,000 | 1,116 |
| 2005-06-23 | 1,125 | 1,125 | 1,111 | 1,116 | 16,000 | 1,116 |
| 2005-06-22 | 1,141 | 1,141 | 1,126 | 1,126 | 10,000 | 1,126 |
| 2005-06-21 | 1,131 | 1,134 | 1,126 | 1,134 | 7,000 | 1,134 |
| 2005-06-20 | 1,144 | 1,144 | 1,121 | 1,141 | 8,000 | 1,141 |
| 2005-06-17 | 1,130 | 1,144 | 1,123 | 1,144 | 5,000 | 1,144 |
| 2005-06-16 | 1,149 | 1,149 | 1,135 | 1,140 | 4,000 | 1,140 |
| 2005-06-15 | 1,139 | 1,150 | 1,120 | 1,140 | 6,000 | 1,140 |
| 2005-06-14 | 1,150 | 1,150 | 1,139 | 1,139 | 2,000 | 1,139 |
| 2005-06-13 | 1,142 | 1,150 | 1,142 | 1,150 | 8,000 | 1,150 |
| 2005-06-10 | 1,120 | 1,122 | 1,120 | 1,122 | 4,000 | 1,122 |
| 2005-06-09 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 | 1,115 |
| 2005-06-08 | 1,123 | 1,123 | 1,114 | 1,114 | 3,000 | 1,114 |
| 2005-06-07 | 1,113 | 1,113 | 1,113 | 1,113 | 1,000 | 1,113 |
| 2005-06-06 | 1,126 | 1,126 | 1,115 | 1,125 | 4,000 | 1,125 |
| 2005-06-03 | 1,105 | 1,124 | 1,105 | 1,124 | 4,000 | 1,124 |
| 2005-06-02 | 1,125 | 1,125 | 1,106 | 1,106 | 7,000 | 1,106 |
| 2005-06-01 | 1,122 | 1,122 | 1,105 | 1,105 | 8,000 | 1,105 |
| 2005-05-31 | 1,116 | 1,120 | 1,116 | 1,120 | 2,000 | 1,120 |
| 2005-05-30 | 1,116 | 1,116 | 1,101 | 1,115 | 12,000 | 1,115 |
| 2005-05-27 | 1,116 | 1,116 | 1,112 | 1,116 | 3,000 | 1,116 |
| 2005-05-25 | 1,136 | 1,137 | 1,136 | 1,137 | 7,000 | 1,137 |
| 2005-05-24 | 1,139 | 1,139 | 1,137 | 1,137 | 3,000 | 1,137 |
| 2005-05-23 | 1,119 | 1,127 | 1,119 | 1,127 | 2,000 | 1,127 |
| 2005-05-19 | 1,115 | 1,115 | 1,096 | 1,100 | 5,000 | 1,100 |
| 2005-05-18 | 1,112 | 1,115 | 1,112 | 1,115 | 2,000 | 1,115 |
| 2005-05-17 | 1,111 | 1,111 | 1,110 | 1,110 | 3,000 | 1,110 |
| 2005-05-16 | 1,130 | 1,138 | 1,113 | 1,138 | 6,000 | 1,138 |
| 2005-05-13 | 1,122 | 1,138 | 1,120 | 1,138 | 3,000 | 1,138 |
| 2005-05-12 | 1,124 | 1,124 | 1,122 | 1,122 | 2,000 | 1,122 |
| 2005-05-11 | 1,170 | 1,170 | 1,150 | 1,160 | 7,000 | 1,160 |
| 2005-05-10 | 1,172 | 1,190 | 1,172 | 1,190 | 5,000 | 1,190 |
| 2005-05-09 | 1,135 | 1,150 | 1,110 | 1,140 | 9,000 | 1,140 |
| 2005-05-06 | 1,090 | 1,132 | 1,090 | 1,132 | 7,000 | 1,132 |
| 2005-05-02 | 1,085 | 1,088 | 1,085 | 1,085 | 6,000 | 1,085 |
| 2005-04-28 | 1,090 | 1,090 | 1,070 | 1,071 | 8,000 | 1,071 |
| 2005-04-27 | 1,090 | 1,090 | 1,080 | 1,090 | 5,000 | 1,090 |
| 2005-04-26 | 1,109 | 1,109 | 1,081 | 1,081 | 3,000 | 1,081 |
| 2005-04-25 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 | 1,070 |
| 2005-04-22 | 1,090 | 1,090 | 1,071 | 1,080 | 6,000 | 1,080 |
| 2005-04-21 | 1,083 | 1,083 | 1,080 | 1,080 | 8,000 | 1,080 |
| 2005-04-20 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 | 1,090 |
| 2005-04-19 | 1,085 | 1,090 | 1,081 | 1,090 | 10,000 | 1,090 |
| 2005-04-18 | 1,100 | 1,100 | 1,080 | 1,080 | 10,000 | 1,080 |
| 2005-04-15 | 1,110 | 1,110 | 1,101 | 1,108 | 6,000 | 1,108 |
| 2005-04-14 | 1,110 | 1,110 | 1,105 | 1,110 | 4,000 | 1,110 |
| 2005-04-13 | 1,125 | 1,125 | 1,123 | 1,123 | 2,000 | 1,123 |
| 2005-04-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2005-04-11 | 1,111 | 1,111 | 1,098 | 1,100 | 17,000 | 1,100 |
| 2005-04-08 | 1,101 | 1,110 | 1,100 | 1,110 | 7,000 | 1,110 |
| 2005-04-07 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,110 |
| 2005-04-06 | 1,110 | 1,119 | 1,110 | 1,111 | 6,000 | 1,111 |
| 2005-04-05 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2005-04-04 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2005-04-01 | 1,120 | 1,140 | 1,100 | 1,140 | 12,000 | 1,140 |
| 2005-03-31 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2005-03-30 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 1,130 |
| 2005-03-29 | 1,150 | 1,150 | 1,139 | 1,150 | 10,000 | 1,150 |
| 2005-03-28 | 1,164 | 1,164 | 1,131 | 1,150 | 22,000 | 1,150 |
| 2005-03-25 | 1,219 | 1,220 | 1,215 | 1,220 | 21,000 | 1,220 |
| 2005-03-24 | 1,218 | 1,220 | 1,200 | 1,215 | 11,000 | 1,215 |
| 2005-03-23 | 1,220 | 1,220 | 1,200 | 1,219 | 21,000 | 1,219 |
| 2005-03-22 | 1,200 | 1,218 | 1,200 | 1,215 | 11,000 | 1,215 |
| 2005-03-18 | 1,210 | 1,210 | 1,193 | 1,200 | 15,000 | 1,200 |
| 2005-03-17 | 1,205 | 1,210 | 1,200 | 1,200 | 26,000 | 1,200 |
| 2005-03-16 | 1,201 | 1,210 | 1,201 | 1,205 | 10,000 | 1,205 |
| 2005-03-15 | 1,209 | 1,210 | 1,200 | 1,200 | 13,000 | 1,200 |
| 2005-03-14 | 1,200 | 1,210 | 1,190 | 1,210 | 19,000 | 1,210 |
| 2005-03-11 | 1,175 | 1,200 | 1,175 | 1,200 | 11,000 | 1,200 |
| 2005-03-10 | 1,180 | 1,187 | 1,170 | 1,170 | 16,000 | 1,170 |
| 2005-03-09 | 1,190 | 1,200 | 1,185 | 1,185 | 14,000 | 1,185 |
| 2005-03-08 | 1,190 | 1,200 | 1,190 | 1,190 | 8,000 | 1,190 |
| 2005-03-07 | 1,200 | 1,210 | 1,200 | 1,200 | 12,000 | 1,200 |
| 2005-03-04 | 1,197 | 1,200 | 1,182 | 1,200 | 17,000 | 1,200 |
| 2005-03-03 | 1,195 | 1,200 | 1,190 | 1,200 | 37,000 | 1,200 |
| 2005-03-02 | 1,131 | 1,160 | 1,129 | 1,160 | 38,000 | 1,160 |
| 2005-03-01 | 1,125 | 1,129 | 1,120 | 1,128 | 33,000 | 1,128 |
| 2005-02-28 | 1,102 | 1,125 | 1,102 | 1,125 | 39,000 | 1,125 |
| 2005-02-25 | 1,094 | 1,099 | 1,094 | 1,097 | 15,000 | 1,097 |
| 2005-02-24 | 1,094 | 1,094 | 1,093 | 1,093 | 8,000 | 1,093 |
| 2005-02-23 | 1,095 | 1,097 | 1,093 | 1,093 | 10,000 | 1,093 |
| 2005-02-22 | 1,095 | 1,098 | 1,095 | 1,098 | 20,000 | 1,098 |
| 2005-02-21 | 1,093 | 1,094 | 1,090 | 1,094 | 15,000 | 1,094 |
| 2005-02-18 | 1,081 | 1,081 | 1,079 | 1,079 | 9,000 | 1,079 |
| 2005-02-17 | 1,095 | 1,095 | 1,080 | 1,080 | 28,000 | 1,080 |
| 2005-02-16 | 1,096 | 1,096 | 1,095 | 1,095 | 8,000 | 1,095 |
| 2005-02-15 | 1,095 | 1,098 | 1,095 | 1,096 | 11,000 | 1,096 |
| 2005-02-14 | 1,096 | 1,097 | 1,095 | 1,095 | 10,000 | 1,095 |
| 2005-02-10 | 1,095 | 1,096 | 1,090 | 1,095 | 7,000 | 1,095 |
| 2005-02-09 | 1,095 | 1,096 | 1,095 | 1,095 | 7,000 | 1,095 |
| 2005-02-08 | 1,091 | 1,098 | 1,091 | 1,095 | 7,000 | 1,095 |
| 2005-02-07 | 1,085 | 1,098 | 1,085 | 1,090 | 10,000 | 1,090 |
| 2005-02-04 | 1,088 | 1,088 | 1,085 | 1,085 | 7,000 | 1,085 |
| 2005-02-03 | 1,088 | 1,095 | 1,085 | 1,087 | 7,000 | 1,087 |
| 2005-02-02 | 1,087 | 1,087 | 1,087 | 1,087 | 3,000 | 1,087 |
| 2005-02-01 | 1,091 | 1,091 | 1,085 | 1,086 | 10,000 | 1,086 |
| 2005-01-31 | 1,081 | 1,086 | 1,081 | 1,086 | 3,000 | 1,086 |
| 2005-01-28 | 1,080 | 1,080 | 1,076 | 1,080 | 9,000 | 1,080 |
| 2005-01-27 | 1,095 | 1,095 | 1,095 | 1,095 | 2,000 | 1,095 |
| 2005-01-26 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 1,095 |
| 2005-01-25 | 1,097 | 1,097 | 1,095 | 1,095 | 10,000 | 1,095 |
| 2005-01-24 | 1,094 | 1,097 | 1,094 | 1,095 | 5,000 | 1,095 |
| 2005-01-21 | 1,090 | 1,098 | 1,090 | 1,098 | 5,000 | 1,098 |
| 2005-01-20 | 1,097 | 1,097 | 1,083 | 1,083 | 3,000 | 1,083 |
| 2005-01-19 | 1,098 | 1,098 | 1,095 | 1,098 | 4,000 | 1,098 |
| 2005-01-18 | 1,097 | 1,098 | 1,097 | 1,098 | 5,000 | 1,098 |
| 2005-01-17 | 1,086 | 1,098 | 1,086 | 1,097 | 6,000 | 1,097 |
| 2005-01-14 | 1,082 | 1,084 | 1,081 | 1,081 | 14,000 | 1,081 |
| 2005-01-13 | 1,085 | 1,088 | 1,085 | 1,088 | 2,000 | 1,088 |
| 2005-01-12 | 1,082 | 1,090 | 1,082 | 1,088 | 7,000 | 1,088 |
| 2005-01-11 | 1,070 | 1,080 | 1,065 | 1,080 | 8,000 | 1,080 |
| 2005-01-07 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 | 1,081 |
| 2005-01-06 | 1,050 | 1,069 | 1,050 | 1,061 | 10,000 | 1,061 |
| 2005-01-05 | 1,050 | 1,055 | 1,050 | 1,055 | 10,000 | 1,055 |
| 2005-01-04 | 1,039 | 1,045 | 1,039 | 1,045 | 3,000 | 1,045 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株