9828 (株)Genki Global Dining Concepts 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 | 1,295 | 1,288 | 1,288 | 7,700 | 644 |
| 2005-12-29 | 1,289 | 1,295 | 1,287 | 1,290 | 11,600 | 645 |
| 2005-12-28 | 1,286 | 1,288 | 1,282 | 1,288 | 7,800 | 644 |
| 2005-12-27 | 1,289 | 1,289 | 1,281 | 1,283 | 13,000 | 641.50 |
| 2005-12-26 | 1,289 | 1,290 | 1,284 | 1,286 | 17,600 | 643 |
| 2005-12-22 | 1,286 | 1,288 | 1,281 | 1,285 | 17,800 | 642.50 |
| 2005-12-21 | 1,285 | 1,287 | 1,281 | 1,286 | 18,200 | 643 |
| 2005-12-20 | 1,280 | 1,284 | 1,280 | 1,282 | 9,300 | 641 |
| 2005-12-19 | 1,284 | 1,285 | 1,278 | 1,280 | 42,100 | 640 |
| 2005-12-16 | 1,282 | 1,285 | 1,279 | 1,283 | 13,600 | 641.50 |
| 2005-12-15 | 1,284 | 1,290 | 1,280 | 1,281 | 13,500 | 640.50 |
| 2005-12-14 | 1,283 | 1,284 | 1,279 | 1,284 | 26,000 | 642 |
| 2005-12-13 | 1,285 | 1,286 | 1,282 | 1,283 | 13,700 | 641.50 |
| 2005-12-12 | 1,285 | 1,297 | 1,285 | 1,287 | 16,300 | 643.50 |
| 2005-12-09 | 1,280 | 1,285 | 1,278 | 1,284 | 29,200 | 642 |
| 2005-12-08 | 1,280 | 1,281 | 1,278 | 1,281 | 18,800 | 640.50 |
| 2005-12-07 | 1,285 | 1,285 | 1,279 | 1,281 | 10,300 | 640.50 |
| 2005-12-06 | 1,282 | 1,283 | 1,279 | 1,279 | 12,900 | 639.50 |
| 2005-12-05 | 1,283 | 1,283 | 1,279 | 1,283 | 18,500 | 641.50 |
| 2005-12-02 | 1,280 | 1,284 | 1,278 | 1,278 | 18,300 | 639 |
| 2005-12-01 | 1,279 | 1,281 | 1,278 | 1,278 | 13,500 | 639 |
| 2005-11-30 | 1,280 | 1,284 | 1,278 | 1,278 | 15,600 | 639 |
| 2005-11-29 | 1,279 | 1,284 | 1,279 | 1,279 | 15,700 | 639.50 |
| 2005-11-28 | 1,280 | 1,287 | 1,279 | 1,279 | 12,700 | 639.50 |
| 2005-11-25 | 1,286 | 1,287 | 1,279 | 1,279 | 9,900 | 639.50 |
| 2005-11-24 | 1,280 | 1,290 | 1,279 | 1,280 | 15,400 | 640 |
| 2005-11-22 | 1,285 | 1,290 | 1,281 | 1,288 | 16,400 | 644 |
| 2005-11-21 | 1,280 | 1,285 | 1,277 | 1,281 | 16,400 | 640.50 |
| 2005-11-18 | 1,288 | 1,290 | 1,285 | 1,285 | 8,500 | 642.50 |
| 2005-11-17 | 1,281 | 1,290 | 1,281 | 1,285 | 6,300 | 642.50 |
| 2005-11-16 | 1,284 | 1,289 | 1,281 | 1,283 | 8,100 | 641.50 |
| 2005-11-15 | 1,282 | 1,294 | 1,281 | 1,282 | 10,200 | 641 |
| 2005-11-14 | 1,289 | 1,299 | 1,282 | 1,282 | 8,900 | 641 |
| 2005-11-11 | 1,290 | 1,296 | 1,286 | 1,286 | 9,300 | 643 |
| 2005-11-10 | 1,281 | 1,289 | 1,281 | 1,285 | 10,600 | 642.50 |
| 2005-11-09 | 1,287 | 1,290 | 1,284 | 1,284 | 14,200 | 642 |
| 2005-11-08 | 1,298 | 1,301 | 1,291 | 1,291 | 9,300 | 645.50 |
| 2005-11-07 | 1,300 | 1,304 | 1,291 | 1,297 | 17,500 | 648.50 |
| 2005-11-04 | 1,291 | 1,295 | 1,285 | 1,294 | 11,900 | 647 |
| 2005-11-02 | 1,290 | 1,293 | 1,287 | 1,291 | 8,400 | 645.50 |
| 2005-11-01 | 1,295 | 1,295 | 1,288 | 1,292 | 3,700 | 646 |
| 2005-10-31 | 1,283 | 1,297 | 1,283 | 1,285 | 14,900 | 642.50 |
| 2005-10-28 | 1,280 | 1,286 | 1,280 | 1,286 | 11,700 | 643 |
| 2005-10-27 | 1,289 | 1,289 | 1,281 | 1,281 | 5,000 | 640.50 |
| 2005-10-26 | 1,286 | 1,286 | 1,280 | 1,281 | 8,600 | 640.50 |
| 2005-10-25 | 1,281 | 1,290 | 1,277 | 1,287 | 12,500 | 643.50 |
| 2005-10-24 | 1,286 | 1,287 | 1,280 | 1,280 | 8,600 | 640 |
| 2005-10-21 | 1,280 | 1,286 | 1,280 | 1,285 | 15,200 | 642.50 |
| 2005-10-20 | 1,288 | 1,289 | 1,278 | 1,288 | 10,300 | 644 |
| 2005-10-19 | 1,282 | 1,284 | 1,280 | 1,280 | 9,200 | 640 |
| 2005-10-18 | 1,290 | 1,294 | 1,281 | 1,281 | 11,300 | 640.50 |
| 2005-10-17 | 1,292 | 1,295 | 1,285 | 1,285 | 11,300 | 642.50 |
| 2005-10-14 | 1,288 | 1,290 | 1,280 | 1,288 | 8,700 | 644 |
| 2005-10-13 | 1,285 | 1,289 | 1,280 | 1,285 | 11,600 | 642.50 |
| 2005-10-12 | 1,290 | 1,293 | 1,281 | 1,291 | 14,800 | 645.50 |
| 2005-10-11 | 1,275 | 1,284 | 1,273 | 1,282 | 15,100 | 641 |
| 2005-10-07 | 1,271 | 1,280 | 1,268 | 1,271 | 13,200 | 635.50 |
| 2005-10-06 | 1,280 | 1,287 | 1,270 | 1,271 | 14,500 | 635.50 |
| 2005-10-05 | 1,289 | 1,289 | 1,273 | 1,287 | 15,600 | 643.50 |
| 2005-10-04 | 1,263 | 1,275 | 1,263 | 1,272 | 20,900 | 636 |
| 2005-10-03 | 1,273 | 1,273 | 1,262 | 1,266 | 29,100 | 633 |
| 2005-09-30 | 1,275 | 1,280 | 1,272 | 1,272 | 20,900 | 636 |
| 2005-09-29 | 1,290 | 1,291 | 1,270 | 1,274 | 31,100 | 637 |
| 2005-09-28 | 1,295 | 1,299 | 1,292 | 1,292 | 25,400 | 646 |
| 2005-09-27 | 1,302 | 1,309 | 1,295 | 1,297 | 65,600 | 648.50 |
| 2005-09-26 | 1,313 | 1,326 | 1,313 | 1,315 | 192,500 | 657.50 |
| 2005-09-22 | 1,315 | 1,325 | 1,315 | 1,320 | 33,800 | 660 |
| 2005-09-21 | 1,325 | 1,325 | 1,315 | 1,315 | 31,200 | 657.50 |
| 2005-09-20 | 1,325 | 1,330 | 1,317 | 1,318 | 34,900 | 659 |
| 2005-09-16 | 1,327 | 1,331 | 1,322 | 1,331 | 15,600 | 665.50 |
| 2005-09-15 | 1,332 | 1,332 | 1,321 | 1,322 | 22,300 | 661 |
| 2005-09-14 | 1,328 | 1,331 | 1,324 | 1,324 | 12,900 | 662 |
| 2005-09-13 | 1,327 | 1,329 | 1,325 | 1,327 | 12,600 | 663.50 |
| 2005-09-12 | 1,318 | 1,325 | 1,318 | 1,325 | 8,500 | 662.50 |
| 2005-09-09 | 1,315 | 1,322 | 1,315 | 1,317 | 28,400 | 658.50 |
| 2005-09-08 | 1,323 | 1,327 | 1,315 | 1,322 | 15,000 | 661 |
| 2005-09-07 | 1,323 | 1,330 | 1,317 | 1,319 | 22,000 | 659.50 |
| 2005-09-06 | 1,330 | 1,331 | 1,320 | 1,320 | 18,100 | 660 |
| 2005-09-05 | 1,329 | 1,329 | 1,321 | 1,327 | 11,300 | 663.50 |
| 2005-09-02 | 1,315 | 1,321 | 1,315 | 1,319 | 8,500 | 659.50 |
| 2005-09-01 | 1,320 | 1,323 | 1,315 | 1,315 | 13,500 | 657.50 |
| 2005-08-31 | 1,317 | 1,321 | 1,317 | 1,318 | 5,900 | 659 |
| 2005-08-30 | 1,314 | 1,320 | 1,313 | 1,315 | 8,300 | 657.50 |
| 2005-08-29 | 1,313 | 1,324 | 1,311 | 1,312 | 4,900 | 656 |
| 2005-08-26 | 1,307 | 1,312 | 1,307 | 1,312 | 5,500 | 656 |
| 2005-08-25 | 1,310 | 1,314 | 1,306 | 1,307 | 5,700 | 653.50 |
| 2005-08-24 | 1,303 | 1,313 | 1,303 | 1,311 | 7,400 | 655.50 |
| 2005-08-23 | 1,312 | 1,313 | 1,309 | 1,313 | 8,100 | 656.50 |
| 2005-08-22 | 1,300 | 1,305 | 1,300 | 1,303 | 6,900 | 651.50 |
| 2005-08-19 | 1,301 | 1,302 | 1,298 | 1,299 | 16,400 | 649.50 |
| 2005-08-18 | 1,301 | 1,305 | 1,299 | 1,299 | 13,400 | 649.50 |
| 2005-08-17 | 1,300 | 1,309 | 1,299 | 1,299 | 17,400 | 649.50 |
| 2005-08-16 | 1,315 | 1,315 | 1,299 | 1,305 | 23,300 | 652.50 |
| 2005-08-15 | 1,306 | 1,320 | 1,300 | 1,300 | 24,100 | 650 |
| 2005-08-12 | 1,331 | 1,331 | 1,305 | 1,310 | 7,700 | 655 |
| 2005-08-11 | 1,318 | 1,330 | 1,318 | 1,318 | 8,900 | 659 |
| 2005-08-10 | 1,323 | 1,326 | 1,315 | 1,324 | 7,600 | 662 |
| 2005-08-09 | 1,310 | 1,320 | 1,310 | 1,319 | 2,500 | 659.50 |
| 2005-08-08 | 1,305 | 1,305 | 1,300 | 1,300 | 18,300 | 650 |
| 2005-08-05 | 1,322 | 1,322 | 1,312 | 1,314 | 15,000 | 657 |
| 2005-08-04 | 1,317 | 1,321 | 1,313 | 1,320 | 5,900 | 660 |
| 2005-08-03 | 1,311 | 1,329 | 1,311 | 1,317 | 7,700 | 658.50 |
| 2005-08-02 | 1,311 | 1,322 | 1,311 | 1,311 | 5,900 | 655.50 |
| 2005-08-01 | 1,318 | 1,324 | 1,317 | 1,323 | 5,500 | 661.50 |
| 2005-07-29 | 1,307 | 1,318 | 1,307 | 1,315 | 4,200 | 657.50 |
| 2005-07-28 | 1,312 | 1,312 | 1,307 | 1,307 | 5,100 | 653.50 |
| 2005-07-27 | 1,318 | 1,318 | 1,310 | 1,312 | 4,600 | 656 |
| 2005-07-26 | 1,310 | 1,312 | 1,306 | 1,309 | 5,100 | 654.50 |
| 2005-07-25 | 1,309 | 1,310 | 1,305 | 1,305 | 7,200 | 652.50 |
| 2005-07-22 | 1,302 | 1,307 | 1,300 | 1,300 | 7,800 | 650 |
| 2005-07-21 | 1,303 | 1,308 | 1,302 | 1,302 | 6,100 | 651 |
| 2005-07-20 | 1,301 | 1,304 | 1,301 | 1,302 | 3,500 | 651 |
| 2005-07-19 | 1,310 | 1,310 | 1,300 | 1,301 | 6,800 | 650.50 |
| 2005-07-15 | 1,300 | 1,306 | 1,300 | 1,302 | 5,900 | 651 |
| 2005-07-14 | 1,301 | 1,305 | 1,300 | 1,301 | 4,900 | 650.50 |
| 2005-07-13 | 1,300 | 1,305 | 1,300 | 1,305 | 4,000 | 652.50 |
| 2005-07-12 | 1,299 | 1,305 | 1,298 | 1,300 | 5,000 | 650 |
| 2005-07-11 | 1,300 | 1,305 | 1,295 | 1,299 | 5,200 | 649.50 |
| 2005-07-08 | 1,305 | 1,305 | 1,298 | 1,300 | 17,600 | 650 |
| 2005-07-07 | 1,315 | 1,315 | 1,301 | 1,305 | 6,900 | 652.50 |
| 2005-07-06 | 1,324 | 1,324 | 1,311 | 1,315 | 10,400 | 657.50 |
| 2005-07-05 | 1,305 | 1,309 | 1,305 | 1,305 | 3,600 | 652.50 |
| 2005-07-04 | 1,302 | 1,309 | 1,302 | 1,309 | 3,800 | 654.50 |
| 2005-07-01 | 1,302 | 1,308 | 1,301 | 1,302 | 4,300 | 651 |
| 2005-06-30 | 1,303 | 1,306 | 1,301 | 1,305 | 3,900 | 652.50 |
| 2005-06-29 | 1,302 | 1,313 | 1,302 | 1,304 | 5,800 | 652 |
| 2005-06-28 | 1,299 | 1,306 | 1,299 | 1,306 | 5,000 | 653 |
| 2005-06-27 | 1,300 | 1,300 | 1,296 | 1,296 | 4,700 | 648 |
| 2005-06-24 | 1,296 | 1,302 | 1,296 | 1,302 | 6,100 | 651 |
| 2005-06-23 | 1,300 | 1,302 | 1,289 | 1,297 | 9,100 | 648.50 |
| 2005-06-22 | 1,300 | 1,304 | 1,300 | 1,301 | 9,400 | 650.50 |
| 2005-06-21 | 1,303 | 1,305 | 1,300 | 1,301 | 4,800 | 650.50 |
| 2005-06-20 | 1,305 | 1,309 | 1,304 | 1,304 | 4,100 | 652 |
| 2005-06-17 | 1,309 | 1,314 | 1,301 | 1,307 | 6,200 | 653.50 |
| 2005-06-16 | 1,310 | 1,310 | 1,300 | 1,305 | 3,800 | 652.50 |
| 2005-06-15 | 1,300 | 1,309 | 1,299 | 1,309 | 2,800 | 654.50 |
| 2005-06-14 | 1,309 | 1,309 | 1,300 | 1,300 | 3,500 | 650 |
| 2005-06-13 | 1,303 | 1,309 | 1,303 | 1,309 | 4,000 | 654.50 |
| 2005-06-10 | 1,319 | 1,319 | 1,300 | 1,309 | 10,200 | 654.50 |
| 2005-06-09 | 1,308 | 1,318 | 1,304 | 1,318 | 4,800 | 659 |
| 2005-06-08 | 1,305 | 1,315 | 1,303 | 1,308 | 3,400 | 654 |
| 2005-06-07 | 1,312 | 1,312 | 1,300 | 1,306 | 5,000 | 653 |
| 2005-06-06 | 1,325 | 1,325 | 1,307 | 1,312 | 8,400 | 656 |
| 2005-06-03 | 1,301 | 1,314 | 1,301 | 1,305 | 3,500 | 652.50 |
| 2005-06-02 | 1,310 | 1,310 | 1,300 | 1,301 | 4,900 | 650.50 |
| 2005-06-01 | 1,300 | 1,320 | 1,300 | 1,315 | 7,400 | 657.50 |
| 2005-05-31 | 1,292 | 1,300 | 1,292 | 1,300 | 5,900 | 650 |
| 2005-05-30 | 1,282 | 1,300 | 1,282 | 1,300 | 4,000 | 650 |
| 2005-05-27 | 1,281 | 1,290 | 1,281 | 1,282 | 6,700 | 641 |
| 2005-05-26 | 1,279 | 1,290 | 1,279 | 1,282 | 4,300 | 641 |
| 2005-05-25 | 1,283 | 1,287 | 1,280 | 1,283 | 3,500 | 641.50 |
| 2005-05-24 | 1,288 | 1,290 | 1,278 | 1,285 | 5,900 | 642.50 |
| 2005-05-23 | 1,290 | 1,295 | 1,275 | 1,289 | 7,700 | 644.50 |
| 2005-05-20 | 1,310 | 1,317 | 1,303 | 1,304 | 2,800 | 652 |
| 2005-05-19 | 1,310 | 1,311 | 1,300 | 1,307 | 6,000 | 653.50 |
| 2005-05-18 | 1,324 | 1,324 | 1,302 | 1,309 | 6,400 | 654.50 |
| 2005-05-17 | 1,322 | 1,330 | 1,320 | 1,324 | 7,200 | 662 |
| 2005-05-16 | 1,337 | 1,337 | 1,320 | 1,322 | 10,300 | 661 |
| 2005-05-13 | 1,325 | 1,337 | 1,325 | 1,337 | 17,700 | 668.50 |
| 2005-05-12 | 1,325 | 1,344 | 1,325 | 1,344 | 3,500 | 672 |
| 2005-05-11 | 1,342 | 1,348 | 1,322 | 1,347 | 4,100 | 673.50 |
| 2005-05-10 | 1,356 | 1,356 | 1,326 | 1,341 | 9,400 | 670.50 |
| 2005-05-09 | 1,328 | 1,340 | 1,323 | 1,340 | 6,000 | 670 |
| 2005-05-06 | 1,328 | 1,329 | 1,327 | 1,328 | 2,100 | 664 |
| 2005-05-02 | 1,305 | 1,323 | 1,305 | 1,317 | 2,900 | 658.50 |
| 2005-04-28 | 1,320 | 1,324 | 1,303 | 1,323 | 7,500 | 661.50 |
| 2005-04-27 | 1,305 | 1,315 | 1,302 | 1,315 | 1,900 | 657.50 |
| 2005-04-26 | 1,299 | 1,309 | 1,299 | 1,309 | 1,600 | 654.50 |
| 2005-04-25 | 1,300 | 1,319 | 1,300 | 1,317 | 2,200 | 658.50 |
| 2005-04-22 | 1,326 | 1,326 | 1,297 | 1,299 | 4,800 | 649.50 |
| 2005-04-21 | 1,290 | 1,298 | 1,278 | 1,286 | 9,000 | 643 |
| 2005-04-20 | 1,292 | 1,305 | 1,290 | 1,296 | 8,200 | 648 |
| 2005-04-19 | 1,292 | 1,305 | 1,284 | 1,294 | 11,700 | 647 |
| 2005-04-18 | 1,280 | 1,284 | 1,270 | 1,275 | 17,400 | 637.50 |
| 2005-04-15 | 1,309 | 1,309 | 1,290 | 1,290 | 15,700 | 645 |
| 2005-04-14 | 1,310 | 1,320 | 1,303 | 1,314 | 5,000 | 657 |
| 2005-04-13 | 1,311 | 1,320 | 1,305 | 1,314 | 6,100 | 657 |
| 2005-04-12 | 1,324 | 1,325 | 1,310 | 1,311 | 9,700 | 655.50 |
| 2005-04-11 | 1,330 | 1,334 | 1,324 | 1,325 | 5,600 | 662.50 |
| 2005-04-08 | 1,339 | 1,340 | 1,328 | 1,329 | 3,900 | 664.50 |
| 2005-04-07 | 1,338 | 1,338 | 1,325 | 1,337 | 3,700 | 668.50 |
| 2005-04-06 | 1,325 | 1,340 | 1,325 | 1,339 | 4,800 | 669.50 |
| 2005-04-05 | 1,331 | 1,343 | 1,331 | 1,340 | 10,300 | 670 |
| 2005-04-04 | 1,318 | 1,327 | 1,318 | 1,322 | 3,700 | 661 |
| 2005-04-01 | 1,350 | 1,350 | 1,314 | 1,340 | 7,700 | 670 |
| 2005-03-31 | 1,322 | 1,350 | 1,315 | 1,350 | 10,900 | 675 |
| 2005-03-30 | 1,320 | 1,331 | 1,320 | 1,321 | 4,500 | 660.50 |
| 2005-03-29 | 1,340 | 1,350 | 1,321 | 1,331 | 13,300 | 665.50 |
| 2005-03-28 | 1,340 | 1,348 | 1,334 | 1,337 | 46,100 | 668.50 |
| 2005-03-25 | 1,362 | 1,371 | 1,362 | 1,362 | 96,900 | 681 |
| 2005-03-24 | 1,379 | 1,386 | 1,362 | 1,369 | 47,100 | 684.50 |
| 2005-03-23 | 1,397 | 1,397 | 1,377 | 1,380 | 45,800 | 690 |
| 2005-03-22 | 1,389 | 1,399 | 1,386 | 1,392 | 17,300 | 696 |
| 2005-03-18 | 1,377 | 1,388 | 1,377 | 1,388 | 12,200 | 694 |
| 2005-03-17 | 1,376 | 1,384 | 1,376 | 1,384 | 7,200 | 692 |
| 2005-03-16 | 1,384 | 1,384 | 1,375 | 1,377 | 10,400 | 688.50 |
| 2005-03-15 | 1,379 | 1,388 | 1,375 | 1,377 | 6,100 | 688.50 |
| 2005-03-14 | 1,370 | 1,379 | 1,370 | 1,375 | 9,200 | 687.50 |
| 2005-03-11 | 1,370 | 1,373 | 1,368 | 1,370 | 28,800 | 685 |
| 2005-03-10 | 1,374 | 1,378 | 1,373 | 1,373 | 7,100 | 686.50 |
| 2005-03-09 | 1,369 | 1,379 | 1,368 | 1,373 | 8,100 | 686.50 |
| 2005-03-08 | 1,375 | 1,378 | 1,369 | 1,369 | 10,000 | 684.50 |
| 2005-03-07 | 1,380 | 1,380 | 1,365 | 1,375 | 11,300 | 687.50 |
| 2005-03-04 | 1,360 | 1,380 | 1,360 | 1,360 | 12,200 | 680 |
| 2005-03-03 | 1,357 | 1,365 | 1,352 | 1,360 | 5,400 | 680 |
| 2005-03-02 | 1,359 | 1,360 | 1,355 | 1,356 | 6,900 | 678 |
| 2005-03-01 | 1,350 | 1,363 | 1,350 | 1,362 | 5,700 | 681 |
| 2005-02-28 | 1,352 | 1,370 | 1,352 | 1,364 | 5,200 | 682 |
| 2005-02-25 | 1,347 | 1,349 | 1,342 | 1,345 | 7,900 | 672.50 |
| 2005-02-24 | 1,347 | 1,349 | 1,339 | 1,349 | 6,900 | 674.50 |
| 2005-02-23 | 1,332 | 1,333 | 1,327 | 1,332 | 8,000 | 666 |
| 2005-02-22 | 1,340 | 1,340 | 1,330 | 1,333 | 11,100 | 666.50 |
| 2005-02-21 | 1,343 | 1,347 | 1,340 | 1,340 | 20,000 | 670 |
| 2005-02-18 | 1,343 | 1,348 | 1,342 | 1,343 | 3,500 | 671.50 |
| 2005-02-17 | 1,341 | 1,348 | 1,341 | 1,345 | 3,700 | 672.50 |
| 2005-02-16 | 1,341 | 1,347 | 1,341 | 1,341 | 3,900 | 670.50 |
| 2005-02-15 | 1,346 | 1,346 | 1,336 | 1,340 | 7,400 | 670 |
| 2005-02-14 | 1,340 | 1,346 | 1,336 | 1,337 | 5,400 | 668.50 |
| 2005-02-10 | 1,340 | 1,340 | 1,332 | 1,339 | 5,200 | 669.50 |
| 2005-02-09 | 1,335 | 1,343 | 1,335 | 1,340 | 7,000 | 670 |
| 2005-02-08 | 1,331 | 1,335 | 1,331 | 1,335 | 3,000 | 667.50 |
| 2005-02-07 | 1,339 | 1,339 | 1,328 | 1,335 | 9,600 | 667.50 |
| 2005-02-04 | 1,333 | 1,333 | 1,322 | 1,325 | 8,200 | 662.50 |
| 2005-02-03 | 1,330 | 1,340 | 1,325 | 1,334 | 5,500 | 667 |
| 2005-02-02 | 1,312 | 1,331 | 1,312 | 1,330 | 4,300 | 665 |
| 2005-02-01 | 1,312 | 1,333 | 1,312 | 1,312 | 4,300 | 656 |
| 2005-01-31 | 1,320 | 1,329 | 1,311 | 1,311 | 9,000 | 655.50 |
| 2005-01-28 | 1,321 | 1,326 | 1,320 | 1,320 | 9,200 | 660 |
| 2005-01-27 | 1,326 | 1,330 | 1,320 | 1,325 | 12,500 | 662.50 |
| 2005-01-26 | 1,328 | 1,330 | 1,323 | 1,330 | 10,900 | 665 |
| 2005-01-25 | 1,324 | 1,330 | 1,324 | 1,325 | 9,300 | 662.50 |
| 2005-01-24 | 1,342 | 1,344 | 1,320 | 1,324 | 12,500 | 662 |
| 2005-01-21 | 1,331 | 1,340 | 1,331 | 1,340 | 4,200 | 670 |
| 2005-01-20 | 1,345 | 1,345 | 1,333 | 1,333 | 5,500 | 666.50 |
| 2005-01-19 | 1,330 | 1,344 | 1,330 | 1,344 | 1,400 | 672 |
| 2005-01-18 | 1,325 | 1,342 | 1,325 | 1,331 | 5,500 | 665.50 |
| 2005-01-17 | 1,345 | 1,345 | 1,330 | 1,343 | 6,800 | 671.50 |
| 2005-01-14 | 1,332 | 1,345 | 1,320 | 1,330 | 7,100 | 665 |
| 2005-01-13 | 1,325 | 1,340 | 1,320 | 1,332 | 5,900 | 666 |
| 2005-01-12 | 1,322 | 1,330 | 1,322 | 1,325 | 10,900 | 662.50 |
| 2005-01-11 | 1,323 | 1,340 | 1,323 | 1,338 | 4,600 | 669 |
| 2005-01-07 | 1,313 | 1,325 | 1,310 | 1,320 | 6,900 | 660 |
| 2005-01-06 | 1,345 | 1,345 | 1,310 | 1,313 | 15,100 | 656.50 |
| 2005-01-05 | 1,318 | 1,318 | 1,300 | 1,305 | 17,400 | 652.50 |
| 2005-01-04 | 1,331 | 1,332 | 1,320 | 1,320 | 5,700 | 660 |
分割・併合履歴 ： [2023-10-30]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.25株
