9831 (株)ヤマダホールディングス 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 | 14,930 | 15,040 | 14,500 | 14,760 | 497,300 | 1,476 |
| 2005-12-29 | 14,450 | 14,900 | 14,360 | 14,880 | 1,112,600 | 1,488 |
| 2005-12-28 | 13,930 | 14,180 | 13,870 | 14,150 | 572,700 | 1,415 |
| 2005-12-27 | 13,800 | 13,940 | 13,670 | 13,920 | 336,800 | 1,392 |
| 2005-12-26 | 13,800 | 13,900 | 13,670 | 13,880 | 372,600 | 1,388 |
| 2005-12-22 | 13,680 | 13,800 | 13,390 | 13,470 | 656,500 | 1,347 |
| 2005-12-21 | 13,840 | 14,050 | 13,640 | 13,880 | 576,800 | 1,388 |
| 2005-12-20 | 13,340 | 13,840 | 13,280 | 13,780 | 676,300 | 1,378 |
| 2005-12-19 | 13,550 | 13,560 | 13,260 | 13,380 | 437,500 | 1,338 |
| 2005-12-16 | 13,580 | 13,750 | 13,360 | 13,550 | 327,100 | 1,355 |
| 2005-12-15 | 13,750 | 13,880 | 13,500 | 13,570 | 468,200 | 1,357 |
| 2005-12-14 | 13,950 | 13,960 | 13,510 | 13,780 | 425,900 | 1,378 |
| 2005-12-13 | 14,040 | 14,080 | 13,820 | 13,950 | 456,100 | 1,395 |
| 2005-12-12 | 14,000 | 14,200 | 13,760 | 13,900 | 1,121,200 | 1,390 |
| 2005-12-09 | 13,490 | 13,910 | 13,450 | 13,770 | 1,095,900 | 1,377 |
| 2005-12-08 | 13,650 | 13,840 | 13,340 | 13,420 | 774,200 | 1,342 |
| 2005-12-07 | 14,050 | 14,200 | 13,830 | 13,840 | 1,110,700 | 1,384 |
| 2005-12-06 | 14,050 | 14,930 | 13,910 | 14,250 | 1,416,000 | 1,425 |
| 2005-12-05 | 13,350 | 13,980 | 13,220 | 13,850 | 1,127,400 | 1,385 |
| 2005-12-02 | 12,740 | 13,190 | 12,660 | 13,090 | 922,000 | 1,309 |
| 2005-12-01 | 12,420 | 12,650 | 12,360 | 12,540 | 490,300 | 1,254 |
| 2005-11-30 | 12,610 | 12,670 | 12,270 | 12,270 | 665,300 | 1,227 |
| 2005-11-29 | 12,670 | 12,850 | 12,510 | 12,600 | 440,900 | 1,260 |
| 2005-11-28 | 12,990 | 13,120 | 12,600 | 12,700 | 677,300 | 1,270 |
| 2005-11-25 | 12,210 | 12,920 | 12,130 | 12,800 | 828,700 | 1,280 |
| 2005-11-24 | 12,550 | 12,650 | 12,230 | 12,360 | 791,200 | 1,236 |
| 2005-11-22 | 12,630 | 12,780 | 12,350 | 12,430 | 781,400 | 1,243 |
| 2005-11-21 | 13,020 | 13,340 | 12,590 | 12,830 | 1,211,900 | 1,283 |
| 2005-11-18 | 12,370 | 12,870 | 12,320 | 12,850 | 1,202,900 | 1,285 |
| 2005-11-17 | 11,610 | 12,250 | 11,490 | 12,190 | 868,700 | 1,219 |
| 2005-11-16 | 11,370 | 11,410 | 11,100 | 11,410 | 333,000 | 1,141 |
| 2005-11-15 | 11,010 | 11,360 | 10,910 | 11,350 | 704,000 | 1,135 |
| 2005-11-14 | 11,290 | 11,290 | 10,820 | 11,020 | 518,700 | 1,102 |
| 2005-11-11 | 11,300 | 11,590 | 11,100 | 11,200 | 692,900 | 1,120 |
| 2005-11-10 | 11,600 | 11,800 | 11,120 | 11,290 | 779,200 | 1,129 |
| 2005-11-09 | 11,300 | 11,650 | 11,100 | 11,510 | 559,600 | 1,151 |
| 2005-11-08 | 11,570 | 11,960 | 11,550 | 11,650 | 706,900 | 1,165 |
| 2005-11-07 | 11,510 | 11,570 | 11,320 | 11,500 | 688,800 | 1,150 |
| 2005-11-04 | 11,430 | 11,600 | 10,920 | 11,310 | 1,797,900 | 1,131 |
| 2005-11-02 | 10,690 | 10,790 | 10,190 | 10,230 | 958,800 | 1,023 |
| 2005-11-01 | 10,300 | 10,580 | 10,280 | 10,560 | 574,900 | 1,056 |
| 2005-10-31 | 10,030 | 10,200 | 9,950 | 10,170 | 617,500 | 1,017 |
| 2005-10-28 | 9,710 | 9,840 | 9,650 | 9,810 | 866,500 | 981 |
| 2005-10-27 | 9,420 | 9,730 | 9,370 | 9,710 | 805,600 | 971 |
| 2005-10-26 | 9,130 | 9,330 | 9,060 | 9,270 | 655,300 | 927 |
| 2005-10-25 | 9,090 | 9,260 | 9,060 | 9,130 | 475,600 | 913 |
| 2005-10-24 | 9,030 | 9,120 | 8,980 | 9,030 | 275,700 | 903 |
| 2005-10-21 | 8,770 | 8,970 | 8,720 | 8,930 | 290,100 | 893 |
| 2005-10-20 | 8,680 | 8,890 | 8,680 | 8,850 | 359,000 | 885 |
| 2005-10-19 | 8,850 | 8,960 | 8,560 | 8,600 | 644,400 | 860 |
| 2005-10-18 | 9,050 | 9,100 | 8,760 | 8,790 | 491,900 | 879 |
| 2005-10-17 | 9,260 | 9,270 | 8,960 | 9,010 | 279,100 | 901 |
| 2005-10-14 | 9,120 | 9,120 | 8,940 | 8,960 | 320,200 | 896 |
| 2005-10-13 | 8,830 | 9,130 | 8,800 | 9,130 | 878,500 | 913 |
| 2005-10-12 | 8,790 | 8,970 | 8,780 | 8,860 | 957,800 | 886 |
| 2005-10-11 | 8,440 | 8,730 | 8,410 | 8,690 | 836,100 | 869 |
| 2005-10-07 | 8,370 | 8,420 | 8,220 | 8,330 | 457,200 | 833 |
| 2005-10-06 | 8,650 | 8,650 | 8,290 | 8,310 | 457,600 | 831 |
| 2005-10-05 | 8,550 | 8,750 | 8,510 | 8,750 | 729,900 | 875 |
| 2005-10-04 | 8,660 | 8,690 | 8,600 | 8,660 | 348,600 | 866 |
| 2005-10-03 | 8,700 | 8,700 | 8,560 | 8,570 | 408,700 | 857 |
| 2005-09-30 | 8,750 | 8,770 | 8,610 | 8,630 | 373,500 | 863 |
| 2005-09-29 | 8,640 | 8,700 | 8,530 | 8,690 | 425,400 | 869 |
| 2005-09-28 | 8,620 | 8,680 | 8,520 | 8,650 | 457,400 | 865 |
| 2005-09-27 | 8,750 | 8,750 | 8,600 | 8,600 | 400,900 | 860 |
| 2005-09-26 | 8,680 | 8,870 | 8,610 | 8,820 | 1,437,400 | 882 |
| 2005-09-22 | 8,400 | 8,560 | 8,390 | 8,480 | 803,300 | 848 |
| 2005-09-21 | 8,370 | 8,440 | 8,310 | 8,390 | 645,500 | 839 |
| 2005-09-20 | 8,480 | 8,480 | 8,320 | 8,340 | 580,100 | 834 |
| 2005-09-16 | 8,490 | 8,500 | 8,360 | 8,380 | 417,900 | 838 |
| 2005-09-15 | 8,320 | 8,490 | 8,270 | 8,470 | 692,800 | 847 |
| 2005-09-14 | 8,370 | 8,470 | 8,260 | 8,310 | 951,200 | 831 |
| 2005-09-13 | 8,630 | 8,910 | 8,450 | 8,570 | 1,843,500 | 857 |
| 2005-09-12 | 8,120 | 8,610 | 7,960 | 8,530 | 1,862,700 | 853 |
| 2005-09-09 | 7,970 | 7,970 | 7,790 | 7,850 | 740,700 | 785 |
| 2005-09-08 | 7,770 | 7,940 | 7,690 | 7,930 | 690,700 | 793 |
| 2005-09-07 | 7,820 | 7,890 | 7,670 | 7,720 | 615,900 | 772 |
| 2005-09-06 | 7,950 | 7,960 | 7,630 | 7,720 | 777,400 | 772 |
| 2005-09-05 | 7,770 | 8,130 | 7,760 | 8,010 | 802,500 | 801 |
| 2005-09-02 | 7,570 | 7,700 | 7,510 | 7,630 | 665,800 | 763 |
| 2005-09-01 | 7,270 | 7,690 | 7,160 | 7,590 | 1,104,000 | 759 |
| 2005-08-31 | 7,140 | 7,140 | 7,040 | 7,080 | 236,700 | 708 |
| 2005-08-30 | 7,050 | 7,160 | 7,010 | 7,140 | 213,000 | 714 |
| 2005-08-29 | 7,010 | 7,080 | 6,960 | 7,010 | 213,400 | 701 |
| 2005-08-26 | 7,080 | 7,080 | 6,990 | 7,010 | 207,400 | 701 |
| 2005-08-25 | 7,100 | 7,100 | 6,990 | 7,030 | 374,500 | 703 |
| 2005-08-24 | 7,150 | 7,220 | 7,120 | 7,140 | 293,600 | 714 |
| 2005-08-23 | 7,240 | 7,250 | 7,140 | 7,170 | 503,100 | 717 |
| 2005-08-22 | 7,110 | 7,250 | 7,040 | 7,250 | 409,700 | 725 |
| 2005-08-19 | 6,980 | 6,990 | 6,880 | 6,880 | 150,800 | 688 |
| 2005-08-18 | 7,020 | 7,070 | 6,950 | 6,990 | 188,700 | 699 |
| 2005-08-17 | 7,040 | 7,090 | 6,920 | 6,980 | 264,900 | 698 |
| 2005-08-16 | 7,060 | 7,100 | 6,970 | 7,030 | 320,000 | 703 |
| 2005-08-15 | 6,930 | 7,080 | 6,920 | 7,040 | 454,600 | 704 |
| 2005-08-12 | 6,980 | 7,010 | 6,790 | 6,880 | 838,500 | 688 |
| 2005-08-11 | 6,560 | 6,960 | 6,530 | 6,880 | 1,259,100 | 688 |
| 2005-08-10 | 6,500 | 6,500 | 6,430 | 6,430 | 399,600 | 643 |
| 2005-08-09 | 6,450 | 6,520 | 6,400 | 6,450 | 279,700 | 645 |
| 2005-08-08 | 6,350 | 6,480 | 6,310 | 6,470 | 275,400 | 647 |
| 2005-08-05 | 6,490 | 6,500 | 6,390 | 6,420 | 282,500 | 642 |
| 2005-08-04 | 6,530 | 6,580 | 6,500 | 6,570 | 447,500 | 657 |
| 2005-08-03 | 6,580 | 6,580 | 6,500 | 6,550 | 519,500 | 655 |
| 2005-08-02 | 6,670 | 6,700 | 6,560 | 6,620 | 486,600 | 662 |
| 2005-08-01 | 6,400 | 6,730 | 6,380 | 6,660 | 926,900 | 666 |
| 2005-07-29 | 6,320 | 6,400 | 6,290 | 6,350 | 982,400 | 635 |
| 2005-07-28 | 6,170 | 6,260 | 6,170 | 6,250 | 386,300 | 625 |
| 2005-07-27 | 6,140 | 6,170 | 6,130 | 6,140 | 260,700 | 614 |
| 2005-07-26 | 6,140 | 6,170 | 6,130 | 6,150 | 192,900 | 615 |
| 2005-07-25 | 6,210 | 6,240 | 6,150 | 6,170 | 276,000 | 617 |
| 2005-07-22 | 6,280 | 6,280 | 6,200 | 6,210 | 227,900 | 621 |
| 2005-07-21 | 6,240 | 6,330 | 6,240 | 6,290 | 280,400 | 629 |
| 2005-07-20 | 6,270 | 6,300 | 6,220 | 6,250 | 426,200 | 625 |
| 2005-07-19 | 6,280 | 6,290 | 6,240 | 6,240 | 326,200 | 624 |
| 2005-07-15 | 6,340 | 6,340 | 6,260 | 6,280 | 264,500 | 628 |
| 2005-07-14 | 6,410 | 6,410 | 6,310 | 6,310 | 315,200 | 631 |
| 2005-07-13 | 6,350 | 6,400 | 6,340 | 6,400 | 270,300 | 640 |
| 2005-07-12 | 6,290 | 6,330 | 6,250 | 6,320 | 285,100 | 632 |
| 2005-07-11 | 6,290 | 6,350 | 6,200 | 6,230 | 287,900 | 623 |
| 2005-07-08 | 6,330 | 6,380 | 6,250 | 6,290 | 252,800 | 629 |
| 2005-07-07 | 6,280 | 6,430 | 6,250 | 6,380 | 495,800 | 638 |
| 2005-07-06 | 6,380 | 6,380 | 6,290 | 6,300 | 244,500 | 630 |
| 2005-07-05 | 6,350 | 6,410 | 6,350 | 6,380 | 360,300 | 638 |
| 2005-07-04 | 6,370 | 6,400 | 6,330 | 6,350 | 202,400 | 635 |
| 2005-07-01 | 6,380 | 6,400 | 6,350 | 6,350 | 225,200 | 635 |
| 2005-06-30 | 6,380 | 6,420 | 6,350 | 6,380 | 561,800 | 638 |
| 2005-06-29 | 6,210 | 6,290 | 6,170 | 6,280 | 496,900 | 628 |
| 2005-06-28 | 6,080 | 6,180 | 6,030 | 6,110 | 564,600 | 611 |
| 2005-06-27 | 6,070 | 6,070 | 5,980 | 5,990 | 435,100 | 599 |
| 2005-06-24 | 6,050 | 6,160 | 6,020 | 6,080 | 1,071,400 | 608 |
| 2005-06-23 | 6,180 | 6,220 | 6,110 | 6,120 | 672,200 | 612 |
| 2005-06-22 | 6,300 | 6,320 | 6,250 | 6,280 | 567,900 | 628 |
| 2005-06-21 | 6,400 | 6,440 | 6,370 | 6,400 | 204,500 | 640 |
| 2005-06-20 | 6,480 | 6,500 | 6,390 | 6,460 | 219,900 | 646 |
| 2005-06-17 | 6,440 | 6,480 | 6,430 | 6,460 | 281,300 | 646 |
| 2005-06-16 | 6,360 | 6,450 | 6,350 | 6,410 | 329,200 | 641 |
| 2005-06-15 | 6,180 | 6,360 | 6,180 | 6,350 | 448,700 | 635 |
| 2005-06-14 | 6,200 | 6,200 | 6,100 | 6,170 | 406,600 | 617 |
| 2005-06-13 | 6,240 | 6,260 | 6,180 | 6,200 | 126,200 | 620 |
| 2005-06-10 | 6,200 | 6,240 | 6,170 | 6,190 | 282,800 | 619 |
| 2005-06-09 | 6,210 | 6,260 | 6,170 | 6,180 | 223,800 | 618 |
| 2005-06-08 | 6,170 | 6,270 | 6,160 | 6,160 | 389,100 | 616 |
| 2005-06-07 | 6,300 | 6,320 | 6,120 | 6,150 | 966,700 | 615 |
| 2005-06-06 | 6,230 | 6,390 | 6,220 | 6,370 | 614,500 | 637 |
| 2005-06-03 | 6,170 | 6,360 | 6,150 | 6,240 | 809,000 | 624 |
| 2005-06-02 | 6,020 | 6,140 | 5,990 | 6,100 | 647,600 | 610 |
| 2005-06-01 | 5,910 | 5,940 | 5,850 | 5,920 | 245,300 | 592 |
| 2005-05-31 | 5,940 | 5,960 | 5,850 | 5,920 | 356,300 | 592 |
| 2005-05-30 | 5,800 | 5,970 | 5,800 | 5,920 | 431,800 | 592 |
| 2005-05-27 | 5,750 | 5,800 | 5,710 | 5,780 | 282,100 | 578 |
| 2005-05-26 | 5,740 | 5,770 | 5,690 | 5,700 | 362,200 | 570 |
| 2005-05-25 | 5,790 | 5,840 | 5,730 | 5,760 | 519,900 | 576 |
| 2005-05-24 | 5,740 | 5,790 | 5,720 | 5,740 | 380,400 | 574 |
| 2005-05-23 | 5,710 | 5,730 | 5,700 | 5,720 | 365,600 | 572 |
| 2005-05-20 | 5,720 | 5,770 | 5,700 | 5,710 | 568,700 | 571 |
| 2005-05-19 | 5,660 | 5,760 | 5,650 | 5,680 | 1,096,500 | 568 |
| 2005-05-18 | 5,520 | 5,600 | 5,460 | 5,460 | 512,600 | 546 |
| 2005-05-17 | 5,640 | 5,670 | 5,490 | 5,550 | 263,200 | 555 |
| 2005-05-16 | 5,630 | 5,640 | 5,600 | 5,610 | 131,300 | 561 |
| 2005-05-13 | 5,700 | 5,700 | 5,620 | 5,620 | 243,000 | 562 |
| 2005-05-12 | 5,620 | 5,720 | 5,620 | 5,700 | 402,400 | 570 |
| 2005-05-11 | 5,600 | 5,630 | 5,570 | 5,610 | 290,600 | 561 |
| 2005-05-10 | 5,630 | 5,670 | 5,580 | 5,640 | 458,100 | 564 |
| 2005-05-09 | 5,500 | 5,690 | 5,450 | 5,670 | 1,187,400 | 567 |
| 2005-05-06 | 5,190 | 5,220 | 5,160 | 5,200 | 208,500 | 520 |
| 2005-05-02 | 5,050 | 5,120 | 5,050 | 5,090 | 154,600 | 509 |
| 2005-04-28 | 5,080 | 5,130 | 5,020 | 5,040 | 337,600 | 504 |
| 2005-04-27 | 5,120 | 5,150 | 5,080 | 5,150 | 311,300 | 515 |
| 2005-04-26 | 5,150 | 5,150 | 5,110 | 5,120 | 207,300 | 512 |
| 2005-04-25 | 5,130 | 5,200 | 5,130 | 5,160 | 166,100 | 516 |
| 2005-04-22 | 5,200 | 5,200 | 5,110 | 5,180 | 351,400 | 518 |
| 2005-04-21 | 5,100 | 5,190 | 5,080 | 5,110 | 398,500 | 511 |
| 2005-04-20 | 5,140 | 5,220 | 5,130 | 5,210 | 333,600 | 521 |
| 2005-04-19 | 5,150 | 5,180 | 5,060 | 5,080 | 676,100 | 508 |
| 2005-04-18 | 5,260 | 5,260 | 5,080 | 5,080 | 476,400 | 508 |
| 2005-04-15 | 5,410 | 5,410 | 5,350 | 5,380 | 145,400 | 538 |
| 2005-04-14 | 5,500 | 5,500 | 5,390 | 5,400 | 266,300 | 540 |
| 2005-04-13 | 5,530 | 5,550 | 5,520 | 5,530 | 184,800 | 553 |
| 2005-04-12 | 5,580 | 5,580 | 5,530 | 5,540 | 107,400 | 554 |
| 2005-04-11 | 5,550 | 5,560 | 5,510 | 5,550 | 229,700 | 555 |
| 2005-04-08 | 5,610 | 5,650 | 5,520 | 5,580 | 426,600 | 558 |
| 2005-04-07 | 5,700 | 5,730 | 5,620 | 5,620 | 316,600 | 562 |
| 2005-04-06 | 5,650 | 5,730 | 5,630 | 5,730 | 233,500 | 573 |
| 2005-04-05 | 5,560 | 5,670 | 5,560 | 5,650 | 266,100 | 565 |
| 2005-04-04 | 5,580 | 5,590 | 5,530 | 5,530 | 187,400 | 553 |
| 2005-04-01 | 5,610 | 5,610 | 5,540 | 5,570 | 227,300 | 557 |
| 2005-03-31 | 5,530 | 5,620 | 5,510 | 5,620 | 462,100 | 562 |
| 2005-03-30 | 5,490 | 5,600 | 5,400 | 5,440 | 619,800 | 544 |
| 2005-03-29 | 5,620 | 5,670 | 5,480 | 5,490 | 783,800 | 549 |
| 2005-03-28 | 5,470 | 5,640 | 5,460 | 5,610 | 478,900 | 561 |
| 2005-03-25 | 5,500 | 5,510 | 5,480 | 5,500 | 272,800 | 550 |
| 2005-03-24 | 5,370 | 5,530 | 5,370 | 5,470 | 635,900 | 547 |
| 2005-03-23 | 5,390 | 5,400 | 5,340 | 5,370 | 512,000 | 537 |
| 2005-03-22 | 5,230 | 5,480 | 5,230 | 5,420 | 641,600 | 542 |
| 2005-03-18 | 5,130 | 5,180 | 5,110 | 5,160 | 329,100 | 516 |
| 2005-03-17 | 5,010 | 5,140 | 5,010 | 5,140 | 439,000 | 514 |
| 2005-03-16 | 4,980 | 5,030 | 4,970 | 4,990 | 141,400 | 499 |
| 2005-03-15 | 5,050 | 5,070 | 4,940 | 5,010 | 384,300 | 501 |
| 2005-03-14 | 5,080 | 5,090 | 5,020 | 5,020 | 175,100 | 502 |
| 2005-03-11 | 5,110 | 5,110 | 5,050 | 5,050 | 354,600 | 505 |
| 2005-03-10 | 5,140 | 5,150 | 5,100 | 5,120 | 202,500 | 512 |
| 2005-03-09 | 5,100 | 5,150 | 5,100 | 5,140 | 150,000 | 514 |
| 2005-03-08 | 5,120 | 5,140 | 5,100 | 5,120 | 192,600 | 512 |
| 2005-03-07 | 5,190 | 5,190 | 5,140 | 5,180 | 238,200 | 518 |
| 2005-03-04 | 5,200 | 5,200 | 5,100 | 5,100 | 542,100 | 510 |
| 2005-03-03 | 5,210 | 5,270 | 5,200 | 5,230 | 269,400 | 523 |
| 2005-03-02 | 5,210 | 5,220 | 5,180 | 5,200 | 170,900 | 520 |
| 2005-03-01 | 5,200 | 5,220 | 5,130 | 5,170 | 400,600 | 517 |
| 2005-02-28 | 5,180 | 5,220 | 5,180 | 5,200 | 429,100 | 520 |
| 2005-02-25 | 5,030 | 5,130 | 4,980 | 5,130 | 530,000 | 513 |
| 2005-02-24 | 4,980 | 5,040 | 4,960 | 5,040 | 610,400 | 504 |
| 2005-02-23 | 4,980 | 5,000 | 4,950 | 4,970 | 303,100 | 497 |
| 2005-02-22 | 5,040 | 5,050 | 4,980 | 4,990 | 606,500 | 499 |
| 2005-02-21 | 5,130 | 5,130 | 5,070 | 5,100 | 225,600 | 510 |
| 2005-02-18 | 5,050 | 5,130 | 5,010 | 5,120 | 766,700 | 512 |
| 2005-02-17 | 5,140 | 5,140 | 5,020 | 5,030 | 469,200 | 503 |
| 2005-02-16 | 5,110 | 5,150 | 5,090 | 5,150 | 1,009,100 | 515 |
| 2005-02-15 | 5,100 | 5,120 | 5,070 | 5,100 | 1,053,600 | 510 |
| 2005-02-14 | 5,120 | 5,180 | 5,060 | 5,170 | 1,036,000 | 517 |
| 2005-02-10 | 4,970 | 5,100 | 4,950 | 5,040 | 1,481,900 | 504 |
| 2005-02-09 | 4,890 | 4,930 | 4,870 | 4,920 | 636,300 | 492 |
| 2005-02-08 | 4,800 | 4,890 | 4,790 | 4,870 | 402,300 | 487 |
| 2005-02-07 | 4,750 | 4,800 | 4,740 | 4,780 | 661,000 | 478 |
| 2005-02-04 | 4,680 | 4,780 | 4,660 | 4,780 | 733,100 | 478 |
| 2005-02-03 | 4,560 | 4,780 | 4,530 | 4,780 | 2,488,000 | 478 |
| 2005-02-02 | 4,390 | 4,410 | 4,360 | 4,410 | 337,900 | 441 |
| 2005-02-01 | 4,360 | 4,390 | 4,310 | 4,390 | 277,600 | 439 |
| 2005-01-31 | 4,220 | 4,370 | 4,210 | 4,360 | 480,600 | 436 |
| 2005-01-28 | 4,250 | 4,270 | 4,200 | 4,210 | 349,600 | 421 |
| 2005-01-27 | 4,300 | 4,300 | 4,220 | 4,250 | 481,300 | 425 |
| 2005-01-26 | 4,310 | 4,330 | 4,270 | 4,310 | 244,200 | 431 |
| 2005-01-25 | 4,300 | 4,310 | 4,260 | 4,260 | 186,100 | 426 |
| 2005-01-24 | 4,300 | 4,330 | 4,270 | 4,310 | 396,200 | 431 |
| 2005-01-21 | 4,290 | 4,400 | 4,280 | 4,340 | 427,400 | 434 |
| 2005-01-20 | 4,300 | 4,330 | 4,270 | 4,280 | 428,700 | 428 |
| 2005-01-19 | 4,420 | 4,420 | 4,290 | 4,290 | 345,700 | 429 |
| 2005-01-18 | 4,360 | 4,430 | 4,360 | 4,410 | 305,100 | 441 |
| 2005-01-17 | 4,310 | 4,400 | 4,280 | 4,390 | 310,700 | 439 |
| 2005-01-14 | 4,310 | 4,360 | 4,290 | 4,330 | 245,500 | 433 |
| 2005-01-13 | 4,330 | 4,350 | 4,310 | 4,310 | 101,100 | 431 |
| 2005-01-12 | 4,390 | 4,420 | 4,310 | 4,330 | 363,500 | 433 |
| 2005-01-11 | 4,330 | 4,430 | 4,320 | 4,420 | 498,500 | 442 |
| 2005-01-07 | 4,310 | 4,370 | 4,270 | 4,280 | 604,900 | 428 |
| 2005-01-06 | 4,300 | 4,320 | 4,290 | 4,300 | 243,800 | 430 |
| 2005-01-05 | 4,320 | 4,360 | 4,310 | 4,320 | 337,900 | 432 |
| 2005-01-04 | 4,390 | 4,390 | 4,360 | 4,390 | 93,900 | 439 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2002-09-25]1株→3株 [1991-03-26]1株→1.3株
