9843 (株)ニトリホールディングス 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 | 10,900 | 11,080 | 10,900 | 11,000 | 31,750 | 2,750 |
| 2005-12-29 | 11,170 | 11,330 | 10,900 | 10,990 | 111,950 | 2,747.50 |
| 2005-12-28 | 11,050 | 11,240 | 10,800 | 11,160 | 162,350 | 2,790 |
| 2005-12-27 | 10,780 | 11,670 | 10,780 | 11,250 | 220,950 | 2,812.50 |
| 2005-12-26 | 10,500 | 10,590 | 10,450 | 10,500 | 110,650 | 2,625 |
| 2005-12-22 | 10,500 | 10,510 | 10,260 | 10,380 | 134,050 | 2,595 |
| 2005-12-21 | 10,200 | 10,330 | 9,900 | 10,310 | 172,850 | 2,577.50 |
| 2005-12-20 | 9,700 | 10,090 | 9,670 | 10,000 | 203,300 | 2,500 |
| 2005-12-19 | 9,690 | 9,700 | 9,560 | 9,570 | 106,200 | 2,392.50 |
| 2005-12-16 | 9,500 | 9,670 | 9,400 | 9,590 | 303,150 | 2,397.50 |
| 2005-12-15 | 9,180 | 9,370 | 9,100 | 9,370 | 108,150 | 2,342.50 |
| 2005-12-14 | 9,290 | 9,290 | 9,080 | 9,180 | 117,200 | 2,295 |
| 2005-12-13 | 9,390 | 9,410 | 9,280 | 9,300 | 83,450 | 2,325 |
| 2005-12-12 | 9,450 | 9,540 | 9,330 | 9,360 | 157,400 | 2,340 |
| 2005-12-09 | 9,420 | 9,440 | 9,230 | 9,420 | 193,950 | 2,355 |
| 2005-12-08 | 9,290 | 9,330 | 9,240 | 9,290 | 117,700 | 2,322.50 |
| 2005-12-07 | 9,320 | 9,370 | 9,200 | 9,280 | 118,550 | 2,320 |
| 2005-12-06 | 9,290 | 9,370 | 9,240 | 9,250 | 190,550 | 2,312.50 |
| 2005-12-05 | 9,200 | 9,240 | 9,120 | 9,230 | 135,050 | 2,307.50 |
| 2005-12-02 | 8,950 | 9,150 | 8,910 | 9,150 | 124,050 | 2,287.50 |
| 2005-12-01 | 8,900 | 8,990 | 8,750 | 8,970 | 76,800 | 2,242.50 |
| 2005-11-30 | 9,000 | 9,040 | 8,860 | 8,930 | 143,200 | 2,232.50 |
| 2005-11-29 | 8,740 | 9,070 | 8,680 | 8,940 | 309,650 | 2,235 |
| 2005-11-28 | 8,780 | 8,840 | 8,650 | 8,760 | 142,350 | 2,190 |
| 2005-11-25 | 8,730 | 8,820 | 8,670 | 8,740 | 178,700 | 2,185 |
| 2005-11-24 | 8,700 | 8,710 | 8,640 | 8,670 | 185,350 | 2,167.50 |
| 2005-11-22 | 8,480 | 8,630 | 8,450 | 8,600 | 176,700 | 2,150 |
| 2005-11-21 | 8,680 | 8,690 | 8,460 | 8,520 | 203,400 | 2,130 |
| 2005-11-18 | 8,780 | 8,780 | 8,670 | 8,710 | 167,850 | 2,177.50 |
| 2005-11-17 | 8,750 | 8,820 | 8,700 | 8,770 | 141,300 | 2,192.50 |
| 2005-11-16 | 8,960 | 8,960 | 8,760 | 8,870 | 196,850 | 2,217.50 |
| 2005-11-15 | 8,920 | 8,920 | 8,750 | 8,760 | 74,850 | 2,190 |
| 2005-11-14 | 8,990 | 9,000 | 8,740 | 8,820 | 167,650 | 2,205 |
| 2005-11-11 | 8,890 | 8,970 | 8,840 | 8,930 | 160,450 | 2,232.50 |
| 2005-11-10 | 8,600 | 8,670 | 8,530 | 8,640 | 122,150 | 2,160 |
| 2005-11-09 | 8,610 | 8,710 | 8,520 | 8,530 | 97,650 | 2,132.50 |
| 2005-11-08 | 8,760 | 8,770 | 8,640 | 8,710 | 121,750 | 2,177.50 |
| 2005-11-07 | 9,050 | 9,100 | 8,710 | 8,760 | 167,500 | 2,190 |
| 2005-11-04 | 8,950 | 8,980 | 8,850 | 8,950 | 251,650 | 2,237.50 |
| 2005-11-02 | 8,970 | 8,980 | 8,620 | 8,710 | 145,700 | 2,177.50 |
| 2005-11-01 | 9,000 | 9,000 | 8,850 | 8,910 | 87,550 | 2,227.50 |
| 2005-10-31 | 8,740 | 8,870 | 8,720 | 8,800 | 212,700 | 2,200 |
| 2005-10-28 | 8,350 | 8,540 | 8,250 | 8,540 | 201,400 | 2,135 |
| 2005-10-27 | 8,610 | 8,660 | 8,330 | 8,450 | 273,600 | 2,112.50 |
| 2005-10-26 | 8,520 | 8,650 | 8,490 | 8,590 | 307,250 | 2,147.50 |
| 2005-10-25 | 9,060 | 9,100 | 8,890 | 9,000 | 185,050 | 2,250 |
| 2005-10-24 | 9,300 | 9,380 | 8,810 | 9,040 | 358,250 | 2,260 |
| 2005-10-21 | 9,400 | 9,430 | 9,270 | 9,420 | 47,550 | 2,355 |
| 2005-10-20 | 9,460 | 9,480 | 9,370 | 9,460 | 51,450 | 2,365 |
| 2005-10-19 | 9,450 | 9,450 | 9,220 | 9,360 | 132,050 | 2,340 |
| 2005-10-18 | 9,560 | 9,560 | 9,480 | 9,520 | 87,500 | 2,380 |
| 2005-10-17 | 9,500 | 9,570 | 9,490 | 9,550 | 107,850 | 2,387.50 |
| 2005-10-14 | 9,400 | 9,490 | 9,300 | 9,450 | 67,550 | 2,362.50 |
| 2005-10-13 | 9,430 | 9,470 | 9,220 | 9,400 | 92,350 | 2,350 |
| 2005-10-12 | 9,310 | 9,530 | 9,310 | 9,530 | 94,450 | 2,382.50 |
| 2005-10-11 | 9,250 | 9,310 | 9,200 | 9,300 | 67,250 | 2,325 |
| 2005-10-07 | 9,200 | 9,360 | 9,170 | 9,190 | 82,400 | 2,297.50 |
| 2005-10-06 | 9,200 | 9,330 | 9,100 | 9,100 | 69,250 | 2,275 |
| 2005-10-05 | 9,400 | 9,480 | 9,330 | 9,380 | 134,150 | 2,345 |
| 2005-10-04 | 9,260 | 9,440 | 9,250 | 9,300 | 141,600 | 2,325 |
| 2005-10-03 | 9,530 | 9,530 | 9,260 | 9,350 | 95,450 | 2,337.50 |
| 2005-09-30 | 9,380 | 9,540 | 9,320 | 9,510 | 254,100 | 2,377.50 |
| 2005-09-29 | 9,080 | 9,120 | 8,960 | 9,120 | 136,700 | 2,280 |
| 2005-09-28 | 8,760 | 8,920 | 8,660 | 8,900 | 102,700 | 2,225 |
| 2005-09-27 | 8,870 | 8,870 | 8,630 | 8,660 | 61,950 | 2,165 |
| 2005-09-26 | 8,630 | 8,870 | 8,630 | 8,870 | 69,450 | 2,217.50 |
| 2005-09-22 | 8,780 | 8,780 | 8,630 | 8,640 | 77,850 | 2,160 |
| 2005-09-21 | 8,940 | 8,950 | 8,730 | 8,780 | 72,250 | 2,195 |
| 2005-09-20 | 9,000 | 9,020 | 8,940 | 8,940 | 50,200 | 2,235 |
| 2005-09-16 | 9,030 | 9,060 | 8,900 | 8,990 | 81,050 | 2,247.50 |
| 2005-09-15 | 8,990 | 9,030 | 8,960 | 9,010 | 80,250 | 2,252.50 |
| 2005-09-14 | 8,880 | 8,930 | 8,700 | 8,900 | 82,100 | 2,225 |
| 2005-09-13 | 8,990 | 9,040 | 8,920 | 8,980 | 127,650 | 2,245 |
| 2005-09-12 | 8,670 | 8,930 | 8,600 | 8,890 | 109,600 | 2,222.50 |
| 2005-09-09 | 8,470 | 8,520 | 8,440 | 8,500 | 173,500 | 2,125 |
| 2005-09-08 | 8,560 | 8,600 | 8,430 | 8,470 | 152,000 | 2,117.50 |
| 2005-09-07 | 8,750 | 8,800 | 8,590 | 8,640 | 132,750 | 2,160 |
| 2005-09-06 | 9,050 | 9,050 | 8,800 | 8,850 | 95,800 | 2,212.50 |
| 2005-09-05 | 8,980 | 9,120 | 8,980 | 9,080 | 58,450 | 2,270 |
| 2005-09-02 | 8,950 | 8,970 | 8,890 | 8,970 | 54,400 | 2,242.50 |
| 2005-09-01 | 8,900 | 8,950 | 8,860 | 8,900 | 50,900 | 2,225 |
| 2005-08-31 | 8,900 | 8,910 | 8,820 | 8,900 | 73,750 | 2,225 |
| 2005-08-30 | 8,900 | 8,940 | 8,880 | 8,900 | 73,050 | 2,225 |
| 2005-08-29 | 8,980 | 8,980 | 8,820 | 8,880 | 95,550 | 2,220 |
| 2005-08-26 | 8,820 | 8,910 | 8,780 | 8,880 | 134,700 | 2,220 |
| 2005-08-25 | 8,690 | 8,750 | 8,640 | 8,720 | 117,950 | 2,180 |
| 2005-08-24 | 8,470 | 8,640 | 8,460 | 8,590 | 178,750 | 2,147.50 |
| 2005-08-23 | 8,460 | 8,480 | 8,410 | 8,460 | 147,800 | 2,115 |
| 2005-08-22 | 8,410 | 8,460 | 8,410 | 8,450 | 53,000 | 2,112.50 |
| 2005-08-19 | 8,420 | 8,490 | 8,390 | 8,420 | 86,700 | 2,105 |
| 2005-08-18 | 8,530 | 8,650 | 8,500 | 8,520 | 70,050 | 2,130 |
| 2005-08-17 | 8,560 | 8,650 | 8,500 | 8,530 | 98,550 | 2,132.50 |
| 2005-08-16 | 8,560 | 8,600 | 8,500 | 8,560 | 72,300 | 2,140 |
| 2005-08-15 | 8,500 | 8,570 | 8,490 | 8,540 | 63,250 | 2,135 |
| 2005-08-12 | 8,520 | 8,540 | 8,400 | 8,490 | 227,300 | 2,122.50 |
| 2005-08-11 | 8,070 | 8,410 | 8,050 | 8,380 | 182,750 | 2,095 |
| 2005-08-10 | 7,870 | 7,990 | 7,860 | 7,970 | 61,700 | 1,992.50 |
| 2005-08-09 | 7,710 | 7,840 | 7,670 | 7,810 | 45,350 | 1,952.50 |
| 2005-08-08 | 7,580 | 7,660 | 7,450 | 7,610 | 43,450 | 1,902.50 |
| 2005-08-05 | 7,800 | 7,820 | 7,590 | 7,620 | 84,950 | 1,905 |
| 2005-08-04 | 7,750 | 7,840 | 7,710 | 7,820 | 65,450 | 1,955 |
| 2005-08-03 | 7,750 | 7,790 | 7,680 | 7,720 | 41,700 | 1,930 |
| 2005-08-02 | 7,900 | 7,930 | 7,820 | 7,890 | 85,400 | 1,972.50 |
| 2005-08-01 | 7,780 | 7,920 | 7,780 | 7,880 | 54,750 | 1,970 |
| 2005-07-29 | 7,780 | 7,850 | 7,770 | 7,770 | 55,900 | 1,942.50 |
| 2005-07-28 | 7,790 | 7,870 | 7,690 | 7,730 | 81,300 | 1,932.50 |
| 2005-07-27 | 7,670 | 7,820 | 7,670 | 7,790 | 132,000 | 1,947.50 |
| 2005-07-26 | 7,690 | 7,690 | 7,630 | 7,660 | 87,300 | 1,915 |
| 2005-07-25 | 7,590 | 7,630 | 7,530 | 7,600 | 71,950 | 1,900 |
| 2005-07-22 | 7,470 | 7,500 | 7,420 | 7,430 | 96,100 | 1,857.50 |
| 2005-07-21 | 7,610 | 7,610 | 7,550 | 7,550 | 67,150 | 1,887.50 |
| 2005-07-20 | 7,500 | 7,600 | 7,500 | 7,540 | 59,200 | 1,885 |
| 2005-07-19 | 7,520 | 7,630 | 7,520 | 7,590 | 31,400 | 1,897.50 |
| 2005-07-15 | 7,650 | 7,650 | 7,530 | 7,530 | 52,650 | 1,882.50 |
| 2005-07-14 | 7,660 | 7,690 | 7,640 | 7,640 | 41,450 | 1,910 |
| 2005-07-13 | 7,590 | 7,650 | 7,590 | 7,630 | 72,000 | 1,907.50 |
| 2005-07-12 | 7,620 | 7,640 | 7,530 | 7,550 | 109,500 | 1,887.50 |
| 2005-07-11 | 7,570 | 7,620 | 7,520 | 7,520 | 120,550 | 1,880 |
| 2005-07-08 | 7,610 | 7,660 | 7,510 | 7,610 | 112,350 | 1,902.50 |
| 2005-07-07 | 7,610 | 7,670 | 7,490 | 7,520 | 176,000 | 1,880 |
| 2005-07-06 | 7,790 | 7,880 | 7,670 | 7,700 | 189,350 | 1,925 |
| 2005-07-05 | 7,870 | 7,970 | 7,770 | 7,870 | 199,300 | 1,967.50 |
| 2005-07-04 | 7,850 | 7,880 | 7,840 | 7,860 | 26,250 | 1,965 |
| 2005-07-01 | 7,920 | 7,940 | 7,820 | 7,840 | 60,700 | 1,960 |
| 2005-06-30 | 7,960 | 7,970 | 7,880 | 7,950 | 94,400 | 1,987.50 |
| 2005-06-29 | 7,640 | 7,910 | 7,610 | 7,840 | 173,350 | 1,960 |
| 2005-06-28 | 7,620 | 7,650 | 7,510 | 7,630 | 87,850 | 1,907.50 |
| 2005-06-27 | 7,570 | 7,660 | 7,510 | 7,630 | 72,300 | 1,907.50 |
| 2005-06-24 | 7,550 | 7,630 | 7,410 | 7,610 | 102,550 | 1,902.50 |
| 2005-06-23 | 7,500 | 7,600 | 7,470 | 7,490 | 64,000 | 1,872.50 |
| 2005-06-22 | 7,530 | 7,540 | 7,410 | 7,500 | 53,750 | 1,875 |
| 2005-06-21 | 7,500 | 7,560 | 7,450 | 7,530 | 85,800 | 1,882.50 |
| 2005-06-20 | 7,400 | 7,590 | 7,370 | 7,590 | 140,950 | 1,897.50 |
| 2005-06-17 | 7,270 | 7,360 | 7,270 | 7,360 | 168,650 | 1,840 |
| 2005-06-16 | 7,050 | 7,170 | 7,050 | 7,160 | 49,350 | 1,790 |
| 2005-06-15 | 7,050 | 7,100 | 6,950 | 7,100 | 39,900 | 1,775 |
| 2005-06-14 | 7,110 | 7,130 | 7,080 | 7,100 | 30,200 | 1,775 |
| 2005-06-13 | 7,170 | 7,170 | 7,080 | 7,120 | 23,000 | 1,780 |
| 2005-06-10 | 7,190 | 7,190 | 7,060 | 7,170 | 57,150 | 1,792.50 |
| 2005-06-09 | 7,180 | 7,180 | 7,060 | 7,100 | 54,000 | 1,775 |
| 2005-06-08 | 7,060 | 7,150 | 7,060 | 7,140 | 84,700 | 1,785 |
| 2005-06-07 | 7,000 | 7,020 | 6,970 | 7,010 | 82,550 | 1,752.50 |
| 2005-06-06 | 6,950 | 7,000 | 6,900 | 7,000 | 73,100 | 1,750 |
| 2005-06-03 | 6,920 | 6,970 | 6,910 | 6,940 | 86,400 | 1,735 |
| 2005-06-02 | 6,960 | 6,990 | 6,860 | 6,860 | 67,850 | 1,715 |
| 2005-06-01 | 7,060 | 7,060 | 6,900 | 6,960 | 84,250 | 1,740 |
| 2005-05-31 | 6,960 | 7,190 | 6,910 | 7,160 | 100,200 | 1,790 |
| 2005-05-30 | 6,920 | 6,970 | 6,860 | 6,930 | 69,850 | 1,732.50 |
| 2005-05-27 | 6,920 | 7,000 | 6,810 | 7,000 | 51,350 | 1,750 |
| 2005-05-26 | 6,890 | 6,940 | 6,780 | 6,820 | 37,800 | 1,705 |
| 2005-05-25 | 7,030 | 7,030 | 6,880 | 6,880 | 48,600 | 1,720 |
| 2005-05-24 | 6,950 | 7,000 | 6,890 | 6,890 | 60,500 | 1,722.50 |
| 2005-05-23 | 7,030 | 7,030 | 6,920 | 6,990 | 80,750 | 1,747.50 |
| 2005-05-20 | 7,040 | 7,120 | 7,010 | 7,070 | 83,150 | 1,767.50 |
| 2005-05-19 | 6,980 | 7,120 | 6,980 | 7,100 | 78,700 | 1,775 |
| 2005-05-18 | 7,010 | 7,150 | 7,010 | 7,050 | 73,550 | 1,762.50 |
| 2005-05-17 | 7,110 | 7,290 | 7,060 | 7,090 | 75,550 | 1,772.50 |
| 2005-05-16 | 7,290 | 7,330 | 7,170 | 7,210 | 66,000 | 1,802.50 |
| 2005-05-13 | 7,320 | 7,320 | 7,220 | 7,230 | 52,900 | 1,807.50 |
| 2005-05-12 | 7,310 | 7,320 | 7,280 | 7,310 | 42,350 | 1,827.50 |
| 2005-05-11 | 7,340 | 7,340 | 7,280 | 7,320 | 52,750 | 1,830 |
| 2005-05-10 | 7,250 | 7,390 | 7,250 | 7,360 | 102,850 | 1,840 |
| 2005-05-09 | 7,100 | 7,240 | 7,080 | 7,240 | 60,950 | 1,810 |
| 2005-05-06 | 7,200 | 7,300 | 7,160 | 7,200 | 55,200 | 1,800 |
| 2005-05-02 | 7,140 | 7,150 | 7,080 | 7,150 | 27,050 | 1,787.50 |
| 2005-04-28 | 7,100 | 7,130 | 7,050 | 7,070 | 76,500 | 1,767.50 |
| 2005-04-27 | 7,010 | 7,050 | 6,970 | 7,020 | 74,900 | 1,755 |
| 2005-04-26 | 7,100 | 7,190 | 7,080 | 7,110 | 61,400 | 1,777.50 |
| 2005-04-25 | 7,090 | 7,100 | 7,010 | 7,020 | 36,700 | 1,755 |
| 2005-04-22 | 7,000 | 7,140 | 6,940 | 7,090 | 83,000 | 1,772.50 |
| 2005-04-21 | 6,850 | 6,990 | 6,850 | 6,950 | 95,600 | 1,737.50 |
| 2005-04-20 | 7,000 | 7,010 | 6,890 | 6,910 | 94,700 | 1,727.50 |
| 2005-04-19 | 6,930 | 7,030 | 6,910 | 7,000 | 74,550 | 1,750 |
| 2005-04-18 | 7,030 | 7,080 | 6,800 | 6,830 | 173,250 | 1,707.50 |
| 2005-04-15 | 7,090 | 7,150 | 6,960 | 7,010 | 89,050 | 1,752.50 |
| 2005-04-14 | 7,190 | 7,220 | 7,170 | 7,190 | 97,600 | 1,797.50 |
| 2005-04-13 | 7,240 | 7,270 | 7,150 | 7,180 | 64,200 | 1,795 |
| 2005-04-12 | 7,220 | 7,230 | 7,140 | 7,170 | 109,300 | 1,792.50 |
| 2005-04-11 | 7,320 | 7,320 | 7,220 | 7,240 | 126,300 | 1,810 |
| 2005-04-08 | 7,080 | 7,300 | 7,080 | 7,290 | 154,350 | 1,822.50 |
| 2005-04-07 | 7,050 | 7,060 | 7,020 | 7,050 | 87,200 | 1,762.50 |
| 2005-04-06 | 7,070 | 7,070 | 6,990 | 7,050 | 97,800 | 1,762.50 |
| 2005-04-05 | 7,070 | 7,100 | 7,000 | 7,000 | 79,900 | 1,750 |
| 2005-04-04 | 7,080 | 7,100 | 7,030 | 7,060 | 142,250 | 1,765 |
| 2005-04-01 | 7,000 | 7,120 | 7,000 | 7,090 | 191,300 | 1,772.50 |
| 2005-03-31 | 6,730 | 6,950 | 6,730 | 6,920 | 80,800 | 1,730 |
| 2005-03-30 | 6,920 | 6,980 | 6,890 | 6,930 | 76,800 | 1,732.50 |
| 2005-03-29 | 6,900 | 6,960 | 6,830 | 6,860 | 70,850 | 1,715 |
| 2005-03-28 | 6,730 | 6,970 | 6,710 | 6,890 | 69,650 | 1,722.50 |
| 2005-03-25 | 6,950 | 6,950 | 6,850 | 6,920 | 35,250 | 1,730 |
| 2005-03-24 | 7,000 | 7,050 | 6,860 | 6,880 | 111,450 | 1,720 |
| 2005-03-23 | 6,980 | 7,040 | 6,890 | 6,930 | 172,750 | 1,732.50 |
| 2005-03-22 | 6,840 | 6,980 | 6,830 | 6,940 | 152,950 | 1,735 |
| 2005-03-18 | 6,720 | 6,840 | 6,670 | 6,810 | 98,650 | 1,702.50 |
| 2005-03-17 | 6,670 | 6,830 | 6,620 | 6,820 | 106,050 | 1,705 |
| 2005-03-16 | 6,730 | 6,750 | 6,660 | 6,690 | 114,450 | 1,672.50 |
| 2005-03-15 | 6,650 | 6,780 | 6,650 | 6,750 | 197,650 | 1,687.50 |
| 2005-03-14 | 6,450 | 6,620 | 6,450 | 6,600 | 100,000 | 1,650 |
| 2005-03-11 | 6,400 | 6,490 | 6,380 | 6,420 | 96,350 | 1,605 |
| 2005-03-10 | 6,420 | 6,520 | 6,350 | 6,390 | 75,250 | 1,597.50 |
| 2005-03-09 | 6,450 | 6,540 | 6,450 | 6,470 | 53,200 | 1,617.50 |
| 2005-03-08 | 6,520 | 6,530 | 6,480 | 6,520 | 58,300 | 1,630 |
| 2005-03-07 | 6,500 | 6,550 | 6,400 | 6,540 | 109,000 | 1,635 |
| 2005-03-04 | 6,580 | 6,580 | 6,500 | 6,500 | 88,750 | 1,625 |
| 2005-03-03 | 6,390 | 6,470 | 6,380 | 6,460 | 83,750 | 1,615 |
| 2005-03-02 | 6,370 | 6,370 | 6,280 | 6,320 | 41,500 | 1,580 |
| 2005-03-01 | 6,370 | 6,390 | 6,270 | 6,370 | 106,550 | 1,592.50 |
| 2005-02-28 | 6,230 | 6,410 | 6,190 | 6,370 | 61,450 | 1,592.50 |
| 2005-02-25 | 6,210 | 6,270 | 6,170 | 6,230 | 39,050 | 1,557.50 |
| 2005-02-24 | 6,270 | 6,280 | 6,150 | 6,180 | 67,300 | 1,545 |
| 2005-02-23 | 6,300 | 6,320 | 6,260 | 6,290 | 51,750 | 1,572.50 |
| 2005-02-22 | 6,240 | 6,310 | 6,230 | 6,230 | 38,350 | 1,557.50 |
| 2005-02-21 | 6,350 | 6,370 | 6,260 | 6,280 | 32,450 | 1,570 |
| 2005-02-18 | 6,310 | 6,330 | 6,270 | 6,290 | 25,500 | 1,572.50 |
| 2005-02-17 | 6,370 | 6,370 | 6,280 | 6,300 | 47,150 | 1,575 |
| 2005-02-16 | 6,360 | 6,430 | 6,330 | 6,360 | 50,300 | 1,590 |
| 2005-02-15 | 6,470 | 6,470 | 6,400 | 6,400 | 24,300 | 1,600 |
| 2005-02-14 | 6,420 | 6,510 | 6,420 | 6,490 | 31,250 | 1,622.50 |
| 2005-02-10 | 6,460 | 6,510 | 6,390 | 6,400 | 37,900 | 1,600 |
| 2005-02-09 | 6,570 | 6,570 | 6,480 | 6,510 | 32,500 | 1,627.50 |
| 2005-02-08 | 6,460 | 6,530 | 6,400 | 6,500 | 36,450 | 1,625 |
| 2005-02-07 | 6,380 | 6,480 | 6,320 | 6,460 | 34,500 | 1,615 |
| 2005-02-04 | 6,420 | 6,480 | 6,360 | 6,480 | 36,750 | 1,620 |
| 2005-02-03 | 6,450 | 6,480 | 6,420 | 6,470 | 54,050 | 1,617.50 |
| 2005-02-02 | 6,550 | 6,550 | 6,500 | 6,540 | 41,000 | 1,635 |
| 2005-02-01 | 6,510 | 6,540 | 6,450 | 6,480 | 25,050 | 1,620 |
| 2005-01-31 | 6,490 | 6,550 | 6,460 | 6,490 | 34,800 | 1,622.50 |
| 2005-01-28 | 6,420 | 6,470 | 6,410 | 6,450 | 24,600 | 1,612.50 |
| 2005-01-27 | 6,530 | 6,550 | 6,500 | 6,520 | 30,150 | 1,630 |
| 2005-01-26 | 6,450 | 6,570 | 6,450 | 6,500 | 39,700 | 1,625 |
| 2005-01-25 | 6,410 | 6,430 | 6,370 | 6,430 | 48,350 | 1,607.50 |
| 2005-01-24 | 6,450 | 6,510 | 6,400 | 6,470 | 78,300 | 1,617.50 |
| 2005-01-21 | 6,420 | 6,520 | 6,330 | 6,370 | 173,300 | 1,592.50 |
| 2005-01-20 | 6,630 | 6,640 | 6,520 | 6,520 | 76,850 | 1,630 |
| 2005-01-19 | 6,650 | 6,710 | 6,620 | 6,700 | 56,650 | 1,675 |
| 2005-01-18 | 6,610 | 6,660 | 6,610 | 6,640 | 50,700 | 1,660 |
| 2005-01-17 | 6,600 | 6,670 | 6,570 | 6,570 | 93,150 | 1,642.50 |
| 2005-01-14 | 6,640 | 6,680 | 6,580 | 6,680 | 49,500 | 1,670 |
| 2005-01-13 | 6,680 | 6,680 | 6,550 | 6,630 | 32,100 | 1,657.50 |
| 2005-01-12 | 6,650 | 6,680 | 6,610 | 6,670 | 77,900 | 1,667.50 |
| 2005-01-11 | 6,500 | 6,640 | 6,500 | 6,640 | 72,900 | 1,660 |
| 2005-01-07 | 6,440 | 6,490 | 6,430 | 6,480 | 36,700 | 1,620 |
| 2005-01-06 | 6,400 | 6,490 | 6,400 | 6,420 | 82,600 | 1,605 |
| 2005-01-05 | 6,450 | 6,450 | 6,340 | 6,400 | 93,700 | 1,600 |
| 2005-01-04 | 6,590 | 6,600 | 6,480 | 6,510 | 50,400 | 1,627.50 |
分割・併合履歴 ： [2014-02-18]1株→2株 [2006-02-15]1株→2株 [2004-02-17]1株→1.2株 [1996-02-15]1株→1.2株 [1995-02-15]1株→1.2株 [1994-02-15]1株→1.2株
