9832 (株)オートバックスセブン 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 | 6,350 | 6,350 | 6,200 | 6,230 | 5,000 | 2,076.67 |
| 2005-12-29 | 6,100 | 6,350 | 6,100 | 6,290 | 9,100 | 2,096.67 |
| 2005-12-28 | 6,150 | 6,250 | 6,070 | 6,070 | 12,800 | 2,023.33 |
| 2005-12-27 | 5,990 | 6,100 | 5,950 | 6,050 | 12,300 | 2,016.67 |
| 2005-12-26 | 5,910 | 5,950 | 5,840 | 5,920 | 13,700 | 1,973.33 |
| 2005-12-22 | 5,750 | 5,840 | 5,720 | 5,840 | 14,300 | 1,946.67 |
| 2005-12-21 | 5,790 | 5,830 | 5,710 | 5,750 | 11,900 | 1,916.67 |
| 2005-12-20 | 5,720 | 5,870 | 5,700 | 5,740 | 12,300 | 1,913.33 |
| 2005-12-19 | 5,410 | 6,100 | 5,410 | 5,820 | 42,800 | 1,940 |
| 2005-12-16 | 5,370 | 5,410 | 5,350 | 5,350 | 2,100 | 1,783.33 |
| 2005-12-15 | 5,370 | 5,420 | 5,340 | 5,350 | 6,600 | 1,783.33 |
| 2005-12-14 | 5,470 | 5,540 | 5,390 | 5,400 | 7,200 | 1,800 |
| 2005-12-13 | 5,480 | 5,480 | 5,400 | 5,440 | 5,800 | 1,813.33 |
| 2005-12-12 | 5,530 | 5,630 | 5,450 | 5,450 | 7,300 | 1,816.67 |
| 2005-12-09 | 5,260 | 5,530 | 5,260 | 5,500 | 50,900 | 1,833.33 |
| 2005-12-08 | 5,410 | 5,430 | 5,320 | 5,320 | 4,800 | 1,773.33 |
| 2005-12-07 | 5,400 | 5,500 | 5,340 | 5,470 | 6,200 | 1,823.33 |
| 2005-12-06 | 5,520 | 5,520 | 5,340 | 5,430 | 20,400 | 1,810 |
| 2005-12-05 | 5,520 | 5,760 | 5,520 | 5,680 | 9,300 | 1,893.33 |
| 2005-12-02 | 5,550 | 5,930 | 5,480 | 5,620 | 20,500 | 1,873.33 |
| 2005-12-01 | 5,310 | 5,450 | 5,310 | 5,450 | 6,200 | 1,816.67 |
| 2005-11-30 | 5,230 | 5,320 | 5,080 | 5,320 | 2,700 | 1,773.33 |
| 2005-11-29 | 5,190 | 5,290 | 5,160 | 5,220 | 1,800 | 1,740 |
| 2005-11-28 | 5,150 | 5,240 | 5,150 | 5,190 | 5,000 | 1,730 |
| 2005-11-25 | 5,020 | 5,110 | 5,020 | 5,110 | 5,200 | 1,703.33 |
| 2005-11-24 | 4,990 | 5,040 | 4,980 | 5,040 | 5,000 | 1,680 |
| 2005-11-22 | 4,990 | 5,040 | 4,930 | 4,980 | 5,000 | 1,660 |
| 2005-11-21 | 4,880 | 5,000 | 4,880 | 4,900 | 11,600 | 1,633.33 |
| 2005-11-18 | 4,850 | 4,850 | 4,810 | 4,850 | 4,500 | 1,616.67 |
| 2005-11-17 | 4,850 | 4,870 | 4,770 | 4,820 | 2,700 | 1,606.67 |
| 2005-11-16 | 4,820 | 4,880 | 4,820 | 4,870 | 5,500 | 1,623.33 |
| 2005-11-15 | 4,710 | 4,790 | 4,690 | 4,770 | 8,800 | 1,590 |
| 2005-11-14 | 4,850 | 4,850 | 4,650 | 4,690 | 20,400 | 1,563.33 |
| 2005-11-11 | 4,930 | 5,020 | 4,930 | 4,950 | 8,600 | 1,650 |
| 2005-11-10 | 4,850 | 4,900 | 4,830 | 4,880 | 3,600 | 1,626.67 |
| 2005-11-09 | 4,860 | 4,900 | 4,830 | 4,830 | 2,600 | 1,610 |
| 2005-11-08 | 4,920 | 4,920 | 4,840 | 4,900 | 1,400 | 1,633.33 |
| 2005-11-07 | 5,000 | 5,000 | 4,860 | 4,910 | 5,400 | 1,636.67 |
| 2005-11-04 | 4,860 | 5,100 | 4,860 | 4,940 | 7,000 | 1,646.67 |
| 2005-11-02 | 4,870 | 5,050 | 4,850 | 4,880 | 6,400 | 1,626.67 |
| 2005-11-01 | 4,810 | 4,860 | 4,810 | 4,860 | 1,100 | 1,620 |
| 2005-10-31 | 4,850 | 4,960 | 4,640 | 4,730 | 33,700 | 1,576.67 |
| 2005-10-28 | 4,660 | 4,850 | 4,660 | 4,800 | 13,500 | 1,600 |
| 2005-10-27 | 4,570 | 4,680 | 4,550 | 4,660 | 5,600 | 1,553.33 |
| 2005-10-26 | 4,500 | 4,620 | 4,490 | 4,600 | 3,100 | 1,533.33 |
| 2005-10-25 | 4,450 | 4,570 | 4,450 | 4,500 | 2,700 | 1,500 |
| 2005-10-24 | 4,460 | 4,460 | 4,310 | 4,310 | 3,100 | 1,436.67 |
| 2005-10-21 | 4,480 | 4,490 | 4,440 | 4,480 | 2,400 | 1,493.33 |
| 2005-10-20 | 4,550 | 4,550 | 4,470 | 4,470 | 2,400 | 1,490 |
| 2005-10-19 | 4,430 | 4,570 | 4,430 | 4,540 | 4,100 | 1,513.33 |
| 2005-10-18 | 4,600 | 4,600 | 4,450 | 4,460 | 4,600 | 1,486.67 |
| 2005-10-17 | 4,500 | 4,600 | 4,480 | 4,550 | 4,700 | 1,516.67 |
| 2005-10-14 | 4,450 | 4,500 | 4,400 | 4,450 | 5,400 | 1,483.33 |
| 2005-10-13 | 4,460 | 4,460 | 4,430 | 4,460 | 3,000 | 1,486.67 |
| 2005-10-12 | 4,400 | 4,480 | 4,370 | 4,410 | 4,100 | 1,470 |
| 2005-10-11 | 4,310 | 4,400 | 4,310 | 4,400 | 5,200 | 1,466.67 |
| 2005-10-07 | 4,150 | 4,320 | 4,150 | 4,210 | 3,700 | 1,403.33 |
| 2005-10-06 | 4,260 | 4,300 | 4,140 | 4,140 | 6,200 | 1,380 |
| 2005-10-05 | 4,370 | 4,390 | 4,220 | 4,220 | 3,200 | 1,406.67 |
| 2005-10-04 | 4,250 | 4,380 | 4,250 | 4,320 | 3,500 | 1,440 |
| 2005-10-03 | 4,400 | 4,400 | 4,240 | 4,330 | 10,700 | 1,443.33 |
| 2005-09-30 | 4,340 | 4,450 | 4,340 | 4,450 | 19,000 | 1,483.33 |
| 2005-09-29 | 4,450 | 4,480 | 4,380 | 4,440 | 3,100 | 1,480 |
| 2005-09-28 | 4,400 | 4,420 | 4,350 | 4,400 | 3,600 | 1,466.67 |
| 2005-09-27 | 4,420 | 4,430 | 4,350 | 4,400 | 3,900 | 1,466.67 |
| 2005-09-26 | 4,480 | 4,490 | 4,340 | 4,450 | 15,900 | 1,483.33 |
| 2005-09-22 | 4,470 | 4,480 | 4,390 | 4,470 | 6,900 | 1,490 |
| 2005-09-21 | 4,470 | 4,470 | 4,420 | 4,420 | 2,200 | 1,473.33 |
| 2005-09-20 | 4,500 | 4,520 | 4,450 | 4,470 | 3,100 | 1,490 |
| 2005-09-16 | 4,500 | 4,500 | 4,460 | 4,490 | 2,900 | 1,496.67 |
| 2005-09-15 | 4,460 | 4,490 | 4,440 | 4,490 | 7,000 | 1,496.67 |
| 2005-09-14 | 4,290 | 4,480 | 4,290 | 4,480 | 11,400 | 1,493.33 |
| 2005-09-13 | 4,260 | 4,330 | 4,260 | 4,290 | 5,400 | 1,430 |
| 2005-09-12 | 4,220 | 4,260 | 4,210 | 4,260 | 3,200 | 1,420 |
| 2005-09-09 | 4,140 | 4,140 | 4,080 | 4,120 | 74,300 | 1,373.33 |
| 2005-09-08 | 4,210 | 4,210 | 4,080 | 4,100 | 3,700 | 1,366.67 |
| 2005-09-07 | 4,270 | 4,280 | 4,200 | 4,200 | 3,000 | 1,400 |
| 2005-09-06 | 4,310 | 4,310 | 4,250 | 4,260 | 5,700 | 1,420 |
| 2005-09-05 | 4,340 | 4,340 | 4,300 | 4,300 | 3,300 | 1,433.33 |
| 2005-09-02 | 4,410 | 4,410 | 4,330 | 4,340 | 8,800 | 1,446.67 |
| 2005-09-01 | 4,370 | 4,450 | 4,360 | 4,370 | 9,700 | 1,456.67 |
| 2005-08-31 | 4,320 | 4,350 | 4,280 | 4,300 | 2,800 | 1,433.33 |
| 2005-08-30 | 4,300 | 4,320 | 4,280 | 4,280 | 3,500 | 1,426.67 |
| 2005-08-29 | 4,320 | 4,320 | 4,260 | 4,300 | 5,300 | 1,433.33 |
| 2005-08-26 | 4,300 | 4,340 | 4,300 | 4,320 | 4,100 | 1,440 |
| 2005-08-25 | 4,300 | 4,340 | 4,250 | 4,340 | 4,500 | 1,446.67 |
| 2005-08-24 | 4,280 | 4,340 | 4,280 | 4,320 | 2,700 | 1,440 |
| 2005-08-23 | 4,250 | 4,350 | 4,250 | 4,270 | 9,700 | 1,423.33 |
| 2005-08-22 | 4,150 | 4,330 | 4,150 | 4,300 | 13,600 | 1,433.33 |
| 2005-08-19 | 4,370 | 4,370 | 4,190 | 4,200 | 9,800 | 1,400 |
| 2005-08-18 | 4,290 | 4,350 | 4,250 | 4,320 | 8,400 | 1,440 |
| 2005-08-17 | 4,280 | 4,310 | 4,250 | 4,270 | 11,000 | 1,423.33 |
| 2005-08-16 | 4,230 | 4,410 | 4,220 | 4,330 | 56,700 | 1,443.33 |
| 2005-08-15 | 4,080 | 4,090 | 4,020 | 4,080 | 7,100 | 1,360 |
| 2005-08-12 | 4,050 | 4,080 | 4,030 | 4,080 | 4,500 | 1,360 |
| 2005-08-11 | 4,000 | 4,050 | 3,960 | 4,040 | 7,600 | 1,346.67 |
| 2005-08-10 | 4,010 | 4,040 | 3,990 | 4,020 | 8,400 | 1,340 |
| 2005-08-09 | 3,810 | 4,020 | 3,810 | 3,970 | 13,400 | 1,323.33 |
| 2005-08-08 | 3,780 | 3,850 | 3,720 | 3,840 | 7,700 | 1,280 |
| 2005-08-05 | 3,750 | 3,820 | 3,750 | 3,780 | 8,600 | 1,260 |
| 2005-08-04 | 3,940 | 3,940 | 3,820 | 3,820 | 12,800 | 1,273.33 |
| 2005-08-03 | 3,900 | 3,970 | 3,880 | 3,920 | 5,400 | 1,306.67 |
| 2005-08-02 | 3,940 | 3,950 | 3,880 | 3,910 | 5,200 | 1,303.33 |
| 2005-08-01 | 3,890 | 4,000 | 3,890 | 4,000 | 12,200 | 1,333.33 |
| 2005-07-29 | 3,750 | 3,840 | 3,740 | 3,840 | 8,000 | 1,280 |
| 2005-07-28 | 3,740 | 3,780 | 3,720 | 3,740 | 4,700 | 1,246.67 |
| 2005-07-27 | 3,740 | 3,750 | 3,730 | 3,740 | 2,300 | 1,246.67 |
| 2005-07-26 | 3,670 | 3,750 | 3,620 | 3,730 | 4,800 | 1,243.33 |
| 2005-07-25 | 3,660 | 3,710 | 3,650 | 3,670 | 4,200 | 1,223.33 |
| 2005-07-22 | 3,660 | 3,690 | 3,640 | 3,640 | 5,700 | 1,213.33 |
| 2005-07-21 | 3,680 | 3,770 | 3,680 | 3,680 | 6,000 | 1,226.67 |
| 2005-07-20 | 3,700 | 3,740 | 3,690 | 3,690 | 1,300 | 1,230 |
| 2005-07-19 | 3,710 | 3,720 | 3,680 | 3,680 | 4,300 | 1,226.67 |
| 2005-07-15 | 3,750 | 3,750 | 3,700 | 3,720 | 4,500 | 1,240 |
| 2005-07-14 | 3,710 | 3,750 | 3,700 | 3,700 | 1,900 | 1,233.33 |
| 2005-07-13 | 3,660 | 3,710 | 3,650 | 3,710 | 3,200 | 1,236.67 |
| 2005-07-12 | 3,710 | 3,710 | 3,620 | 3,670 | 3,900 | 1,223.33 |
| 2005-07-11 | 3,690 | 3,710 | 3,670 | 3,680 | 5,700 | 1,226.67 |
| 2005-07-08 | 3,670 | 3,700 | 3,580 | 3,690 | 6,300 | 1,230 |
| 2005-07-07 | 3,690 | 3,700 | 3,670 | 3,690 | 2,400 | 1,230 |
| 2005-07-06 | 3,700 | 3,730 | 3,700 | 3,720 | 1,100 | 1,240 |
| 2005-07-05 | 3,710 | 3,720 | 3,700 | 3,710 | 1,100 | 1,236.67 |
| 2005-07-04 | 3,700 | 3,750 | 3,700 | 3,750 | 1,400 | 1,250 |
| 2005-07-01 | 3,740 | 3,750 | 3,740 | 3,750 | 700 | 1,250 |
| 2005-06-30 | 3,750 | 3,750 | 3,710 | 3,720 | 3,700 | 1,240 |
| 2005-06-29 | 3,630 | 3,700 | 3,630 | 3,670 | 1,400 | 1,223.33 |
| 2005-06-28 | 3,650 | 3,660 | 3,640 | 3,660 | 2,200 | 1,220 |
| 2005-06-27 | 3,650 | 3,650 | 3,600 | 3,610 | 1,300 | 1,203.33 |
| 2005-06-24 | 3,640 | 3,730 | 3,620 | 3,700 | 12,400 | 1,233.33 |
| 2005-06-23 | 3,630 | 3,640 | 3,610 | 3,610 | 1,100 | 1,203.33 |
| 2005-06-22 | 3,600 | 3,630 | 3,600 | 3,610 | 4,200 | 1,203.33 |
| 2005-06-21 | 3,620 | 3,620 | 3,550 | 3,580 | 1,400 | 1,193.33 |
| 2005-06-20 | 3,670 | 3,670 | 3,570 | 3,570 | 7,100 | 1,190 |
| 2005-06-17 | 3,570 | 3,620 | 3,560 | 3,620 | 2,600 | 1,206.67 |
| 2005-06-16 | 3,560 | 3,580 | 3,560 | 3,560 | 700 | 1,186.67 |
| 2005-06-15 | 3,600 | 3,600 | 3,560 | 3,560 | 1,400 | 1,186.67 |
| 2005-06-14 | 3,570 | 3,570 | 3,550 | 3,550 | 1,000 | 1,183.33 |
| 2005-06-13 | 3,580 | 3,580 | 3,530 | 3,540 | 1,500 | 1,180 |
| 2005-06-10 | 3,620 | 3,630 | 3,570 | 3,580 | 31,500 | 1,193.33 |
| 2005-06-09 | 3,580 | 3,590 | 3,560 | 3,580 | 3,800 | 1,193.33 |
| 2005-06-08 | 3,490 | 3,540 | 3,490 | 3,530 | 3,300 | 1,176.67 |
| 2005-06-07 | 3,480 | 3,480 | 3,470 | 3,470 | 900 | 1,156.67 |
| 2005-06-06 | 3,520 | 3,520 | 3,460 | 3,480 | 1,600 | 1,160 |
| 2005-06-03 | 3,390 | 3,480 | 3,350 | 3,470 | 2,100 | 1,156.67 |
| 2005-06-02 | 3,440 | 3,460 | 3,420 | 3,420 | 2,900 | 1,140 |
| 2005-06-01 | 3,350 | 3,410 | 3,350 | 3,410 | 5,500 | 1,136.67 |
| 2005-05-31 | 3,400 | 3,400 | 3,370 | 3,380 | 3,400 | 1,126.67 |
| 2005-05-30 | 3,320 | 3,390 | 3,320 | 3,370 | 1,500 | 1,123.33 |
| 2005-05-27 | 3,350 | 3,350 | 3,330 | 3,350 | 900 | 1,116.67 |
| 2005-05-26 | 3,320 | 3,360 | 3,280 | 3,280 | 3,200 | 1,093.33 |
| 2005-05-25 | 3,300 | 3,320 | 3,290 | 3,290 | 2,800 | 1,096.67 |
| 2005-05-24 | 3,220 | 3,270 | 3,220 | 3,250 | 3,300 | 1,083.33 |
| 2005-05-23 | 3,270 | 3,270 | 3,180 | 3,180 | 6,100 | 1,060 |
| 2005-05-20 | 3,300 | 3,300 | 3,240 | 3,240 | 1,700 | 1,080 |
| 2005-05-19 | 3,290 | 3,310 | 3,290 | 3,300 | 1,600 | 1,100 |
| 2005-05-18 | 3,300 | 3,320 | 3,270 | 3,300 | 2,700 | 1,100 |
| 2005-05-17 | 3,370 | 3,370 | 3,310 | 3,320 | 1,000 | 1,106.67 |
| 2005-05-16 | 3,380 | 3,380 | 3,310 | 3,320 | 400 | 1,106.67 |
| 2005-05-13 | 3,290 | 3,350 | 3,290 | 3,340 | 4,100 | 1,113.33 |
| 2005-05-12 | 3,400 | 3,410 | 3,310 | 3,310 | 2,100 | 1,103.33 |
| 2005-05-11 | 3,360 | 3,370 | 3,360 | 3,370 | 400 | 1,123.33 |
| 2005-05-10 | 3,410 | 3,430 | 3,330 | 3,350 | 6,400 | 1,116.67 |
| 2005-05-09 | 3,400 | 3,440 | 3,360 | 3,380 | 3,500 | 1,126.67 |
| 2005-05-06 | 3,410 | 3,450 | 3,400 | 3,430 | 2,300 | 1,143.33 |
| 2005-05-02 | 3,400 | 3,410 | 3,380 | 3,400 | 2,400 | 1,133.33 |
| 2005-04-28 | 3,340 | 3,380 | 3,340 | 3,340 | 5,700 | 1,113.33 |
| 2005-04-27 | 3,360 | 3,360 | 3,320 | 3,340 | 3,000 | 1,113.33 |
| 2005-04-26 | 3,310 | 3,350 | 3,300 | 3,350 | 2,300 | 1,116.67 |
| 2005-04-25 | 3,280 | 3,320 | 3,260 | 3,320 | 3,600 | 1,106.67 |
| 2005-04-22 | 3,260 | 3,320 | 3,260 | 3,320 | 5,400 | 1,106.67 |
| 2005-04-21 | 3,230 | 3,250 | 3,210 | 3,240 | 3,300 | 1,080 |
| 2005-04-20 | 3,330 | 3,330 | 3,250 | 3,280 | 3,500 | 1,093.33 |
| 2005-04-19 | 3,290 | 3,290 | 3,240 | 3,290 | 10,100 | 1,096.67 |
| 2005-04-18 | 3,290 | 3,290 | 3,220 | 3,250 | 10,900 | 1,083.33 |
| 2005-04-15 | 3,390 | 3,450 | 3,360 | 3,390 | 9,500 | 1,130 |
| 2005-04-14 | 3,400 | 3,440 | 3,400 | 3,440 | 5,400 | 1,146.67 |
| 2005-04-13 | 3,410 | 3,430 | 3,410 | 3,430 | 2,100 | 1,143.33 |
| 2005-04-12 | 3,390 | 3,420 | 3,380 | 3,420 | 1,400 | 1,140 |
| 2005-04-11 | 3,450 | 3,450 | 3,370 | 3,390 | 8,300 | 1,130 |
| 2005-04-08 | 3,330 | 3,410 | 3,330 | 3,410 | 4,300 | 1,136.67 |
| 2005-04-07 | 3,320 | 3,330 | 3,310 | 3,320 | 4,300 | 1,106.67 |
| 2005-04-06 | 3,380 | 3,380 | 3,330 | 3,350 | 6,500 | 1,116.67 |
| 2005-04-05 | 3,410 | 3,410 | 3,370 | 3,380 | 4,600 | 1,126.67 |
| 2005-04-04 | 3,420 | 3,450 | 3,390 | 3,400 | 4,600 | 1,133.33 |
| 2005-04-01 | 3,370 | 3,440 | 3,370 | 3,420 | 5,600 | 1,140 |
| 2005-03-31 | 3,380 | 3,470 | 3,340 | 3,470 | 8,800 | 1,156.67 |
| 2005-03-30 | 3,320 | 3,400 | 3,280 | 3,370 | 15,900 | 1,123.33 |
| 2005-03-29 | 3,400 | 3,410 | 3,360 | 3,370 | 9,100 | 1,123.33 |
| 2005-03-28 | 3,380 | 3,500 | 3,360 | 3,440 | 13,800 | 1,146.67 |
| 2005-03-25 | 3,450 | 3,490 | 3,430 | 3,490 | 18,900 | 1,163.33 |
| 2005-03-24 | 3,520 | 3,530 | 3,480 | 3,480 | 8,900 | 1,160 |
| 2005-03-23 | 3,560 | 3,560 | 3,500 | 3,540 | 10,300 | 1,180 |
| 2005-03-22 | 3,440 | 3,670 | 3,380 | 3,590 | 21,200 | 1,196.67 |
| 2005-03-18 | 3,430 | 3,500 | 3,430 | 3,490 | 1,800 | 1,163.33 |
| 2005-03-17 | 3,480 | 3,480 | 3,430 | 3,430 | 4,100 | 1,143.33 |
| 2005-03-16 | 3,410 | 3,480 | 3,410 | 3,480 | 6,300 | 1,160 |
| 2005-03-15 | 3,510 | 3,560 | 3,440 | 3,460 | 14,700 | 1,153.33 |
| 2005-03-14 | 3,450 | 3,580 | 3,450 | 3,560 | 8,400 | 1,186.67 |
| 2005-03-11 | 3,390 | 3,480 | 3,390 | 3,430 | 53,100 | 1,143.33 |
| 2005-03-10 | 3,390 | 3,440 | 3,390 | 3,410 | 4,900 | 1,136.67 |
| 2005-03-09 | 3,370 | 3,400 | 3,370 | 3,380 | 1,900 | 1,126.67 |
| 2005-03-08 | 3,380 | 3,390 | 3,360 | 3,370 | 2,200 | 1,123.33 |
| 2005-03-07 | 3,360 | 3,450 | 3,360 | 3,380 | 7,800 | 1,126.67 |
| 2005-03-04 | 3,340 | 3,390 | 3,340 | 3,360 | 5,200 | 1,120 |
| 2005-03-03 | 3,370 | 3,400 | 3,370 | 3,380 | 4,400 | 1,126.67 |
| 2005-03-02 | 3,350 | 3,390 | 3,350 | 3,370 | 5,200 | 1,123.33 |
| 2005-03-01 | 3,360 | 3,420 | 3,350 | 3,370 | 7,900 | 1,123.33 |
| 2005-02-28 | 3,400 | 3,470 | 3,360 | 3,370 | 12,200 | 1,123.33 |
| 2005-02-25 | 3,340 | 3,390 | 3,330 | 3,360 | 3,300 | 1,120 |
| 2005-02-24 | 3,370 | 3,370 | 3,290 | 3,340 | 5,400 | 1,113.33 |
| 2005-02-23 | 3,330 | 3,400 | 3,290 | 3,360 | 11,100 | 1,120 |
| 2005-02-22 | 3,390 | 3,400 | 3,370 | 3,380 | 5,300 | 1,126.67 |
| 2005-02-21 | 3,370 | 3,420 | 3,360 | 3,400 | 13,700 | 1,133.33 |
| 2005-02-18 | 3,210 | 3,450 | 3,210 | 3,360 | 28,100 | 1,120 |
| 2005-02-17 | 3,140 | 3,220 | 3,140 | 3,200 | 10,100 | 1,066.67 |
| 2005-02-16 | 3,160 | 3,160 | 3,090 | 3,090 | 7,500 | 1,030 |
| 2005-02-15 | 3,060 | 3,170 | 3,060 | 3,140 | 12,100 | 1,046.67 |
| 2005-02-14 | 3,100 | 3,100 | 3,070 | 3,070 | 5,100 | 1,023.33 |
| 2005-02-10 | 3,080 | 3,090 | 3,060 | 3,060 | 2,600 | 1,020 |
| 2005-02-09 | 3,070 | 3,090 | 3,060 | 3,060 | 2,400 | 1,020 |
| 2005-02-08 | 3,070 | 3,070 | 3,060 | 3,070 | 1,300 | 1,023.33 |
| 2005-02-07 | 3,110 | 3,110 | 3,080 | 3,090 | 2,900 | 1,030 |
| 2005-02-04 | 3,090 | 3,090 | 3,030 | 3,060 | 4,200 | 1,020 |
| 2005-02-03 | 3,080 | 3,110 | 3,070 | 3,090 | 9,100 | 1,030 |
| 2005-02-02 | 3,100 | 3,170 | 3,070 | 3,110 | 12,900 | 1,036.67 |
| 2005-02-01 | 3,030 | 3,090 | 3,030 | 3,080 | 2,600 | 1,026.67 |
| 2005-01-31 | 3,100 | 3,100 | 3,060 | 3,070 | 4,800 | 1,023.33 |
| 2005-01-28 | 3,090 | 3,110 | 3,050 | 3,050 | 3,600 | 1,016.67 |
| 2005-01-27 | 3,090 | 3,110 | 3,060 | 3,090 | 4,600 | 1,030 |
| 2005-01-26 | 3,110 | 3,110 | 3,070 | 3,080 | 1,400 | 1,026.67 |
| 2005-01-25 | 3,060 | 3,090 | 3,010 | 3,040 | 7,800 | 1,013.33 |
| 2005-01-24 | 3,090 | 3,130 | 3,090 | 3,110 | 3,300 | 1,036.67 |
| 2005-01-21 | 3,140 | 3,140 | 3,090 | 3,090 | 3,300 | 1,030 |
| 2005-01-20 | 3,100 | 3,150 | 3,100 | 3,130 | 7,200 | 1,043.33 |
| 2005-01-19 | 3,100 | 3,170 | 3,100 | 3,140 | 8,200 | 1,046.67 |
| 2005-01-18 | 3,100 | 3,150 | 3,100 | 3,140 | 17,500 | 1,046.67 |
| 2005-01-17 | 3,110 | 3,110 | 3,090 | 3,090 | 800 | 1,030 |
| 2005-01-14 | 3,080 | 3,100 | 3,060 | 3,090 | 4,300 | 1,030 |
| 2005-01-13 | 3,100 | 3,110 | 3,090 | 3,090 | 1,300 | 1,030 |
| 2005-01-12 | 3,100 | 3,110 | 3,080 | 3,110 | 1,700 | 1,036.67 |
| 2005-01-11 | 3,100 | 3,100 | 3,080 | 3,080 | 700 | 1,026.67 |
| 2005-01-07 | 3,080 | 3,090 | 3,040 | 3,090 | 1,600 | 1,030 |
| 2005-01-06 | 3,000 | 3,050 | 3,000 | 3,050 | 800 | 1,016.67 |
| 2005-01-05 | 3,060 | 3,060 | 2,995 | 2,995 | 1,500 | 998.33 |
| 2005-01-04 | 2,985 | 3,060 | 2,985 | 3,050 | 1,000 | 1,016.67 |
分割・併合履歴 ： [2013-03-27]1株→3株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株
