9861 (株)吉野家ホールディングス 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 | 223,000 | 223,000 | 218,000 | 220,000 | 4,762 | 2,200 |
| 2005-12-29 | 219,000 | 225,000 | 218,000 | 223,000 | 14,637 | 2,230 |
| 2005-12-28 | 216,000 | 218,000 | 216,000 | 217,000 | 3,208 | 2,170 |
| 2005-12-27 | 218,000 | 218,000 | 216,000 | 216,000 | 3,641 | 2,160 |
| 2005-12-26 | 216,000 | 218,000 | 215,000 | 218,000 | 5,446 | 2,180 |
| 2005-12-22 | 217,000 | 218,000 | 215,000 | 217,000 | 5,252 | 2,170 |
| 2005-12-21 | 219,000 | 220,000 | 217,000 | 218,000 | 4,428 | 2,180 |
| 2005-12-20 | 217,000 | 220,000 | 217,000 | 219,000 | 4,326 | 2,190 |
| 2005-12-19 | 221,000 | 222,000 | 216,000 | 216,000 | 5,059 | 2,160 |
| 2005-12-16 | 216,000 | 221,000 | 215,000 | 221,000 | 7,874 | 2,210 |
| 2005-12-15 | 218,000 | 219,000 | 216,000 | 217,000 | 6,718 | 2,170 |
| 2005-12-14 | 225,000 | 226,000 | 212,000 | 221,000 | 15,445 | 2,210 |
| 2005-12-13 | 239,000 | 239,000 | 227,000 | 231,000 | 16,331 | 2,310 |
| 2005-12-12 | 239,000 | 240,000 | 237,000 | 238,000 | 15,472 | 2,380 |
| 2005-12-09 | 235,000 | 236,000 | 232,000 | 235,000 | 12,287 | 2,350 |
| 2005-12-08 | 235,000 | 235,000 | 230,000 | 231,000 | 9,508 | 2,310 |
| 2005-12-07 | 230,000 | 234,000 | 229,000 | 232,000 | 15,122 | 2,320 |
| 2005-12-06 | 228,000 | 229,000 | 225,000 | 226,000 | 5,173 | 2,260 |
| 2005-12-05 | 222,000 | 228,000 | 222,000 | 228,000 | 9,773 | 2,280 |
| 2005-12-02 | 221,000 | 222,000 | 220,000 | 221,000 | 4,353 | 2,210 |
| 2005-12-01 | 221,000 | 223,000 | 220,000 | 220,000 | 8,212 | 2,200 |
| 2005-11-30 | 218,000 | 221,000 | 217,000 | 220,000 | 9,692 | 2,200 |
| 2005-11-29 | 215,000 | 218,000 | 215,000 | 216,000 | 5,923 | 2,160 |
| 2005-11-28 | 212,000 | 215,000 | 211,000 | 214,000 | 6,156 | 2,140 |
| 2005-11-25 | 212,000 | 212,000 | 210,000 | 211,000 | 4,400 | 2,110 |
| 2005-11-24 | 211,000 | 214,000 | 211,000 | 212,000 | 9,080 | 2,120 |
| 2005-11-22 | 209,000 | 210,000 | 209,000 | 210,000 | 2,427 | 2,100 |
| 2005-11-21 | 210,000 | 210,000 | 208,000 | 208,000 | 3,392 | 2,080 |
| 2005-11-18 | 209,000 | 210,000 | 208,000 | 210,000 | 2,975 | 2,100 |
| 2005-11-17 | 210,000 | 210,000 | 207,000 | 210,000 | 4,079 | 2,100 |
| 2005-11-16 | 211,000 | 211,000 | 208,000 | 210,000 | 4,595 | 2,100 |
| 2005-11-15 | 212,000 | 212,000 | 206,000 | 207,000 | 4,776 | 2,070 |
| 2005-11-14 | 210,000 | 213,000 | 209,000 | 211,000 | 8,994 | 2,110 |
| 2005-11-11 | 208,000 | 212,000 | 207,000 | 209,000 | 6,329 | 2,090 |
| 2005-11-10 | 205,000 | 208,000 | 205,000 | 208,000 | 3,879 | 2,080 |
| 2005-11-09 | 206,000 | 207,000 | 205,000 | 206,000 | 4,537 | 2,060 |
| 2005-11-08 | 208,000 | 209,000 | 206,000 | 208,000 | 5,514 | 2,080 |
| 2005-11-07 | 212,000 | 213,000 | 207,000 | 208,000 | 6,765 | 2,080 |
| 2005-11-04 | 212,000 | 214,000 | 211,000 | 212,000 | 7,188 | 2,120 |
| 2005-11-02 | 216,000 | 217,000 | 211,000 | 212,000 | 9,205 | 2,120 |
| 2005-11-01 | 222,000 | 223,000 | 216,000 | 218,000 | 12,152 | 2,180 |
| 2005-10-31 | 211,000 | 220,000 | 210,000 | 220,000 | 19,692 | 2,200 |
| 2005-10-28 | 207,000 | 208,000 | 205,000 | 208,000 | 4,979 | 2,080 |
| 2005-10-27 | 204,000 | 208,000 | 203,000 | 207,000 | 9,235 | 2,070 |
| 2005-10-26 | 204,000 | 204,000 | 202,000 | 204,000 | 4,820 | 2,040 |
| 2005-10-25 | 204,000 | 205,000 | 202,000 | 204,000 | 11,793 | 2,040 |
| 2005-10-24 | 200,000 | 204,000 | 199,000 | 204,000 | 17,585 | 2,040 |
| 2005-10-21 | 196,000 | 197,000 | 195,000 | 196,000 | 5,185 | 1,960 |
| 2005-10-20 | 196,000 | 197,000 | 195,000 | 196,000 | 3,724 | 1,960 |
| 2005-10-19 | 197,000 | 197,000 | 194,000 | 195,000 | 5,653 | 1,950 |
| 2005-10-18 | 193,000 | 197,000 | 192,000 | 196,000 | 14,296 | 1,960 |
| 2005-10-17 | 192,000 | 193,000 | 191,000 | 192,000 | 4,219 | 1,920 |
| 2005-10-14 | 191,000 | 192,000 | 190,000 | 192,000 | 3,273 | 1,920 |
| 2005-10-13 | 191,000 | 193,000 | 190,000 | 191,000 | 5,211 | 1,910 |
| 2005-10-12 | 192,000 | 194,000 | 191,000 | 192,000 | 7,748 | 1,920 |
| 2005-10-11 | 190,000 | 193,000 | 189,000 | 191,000 | 13,002 | 1,910 |
| 2005-10-07 | 191,000 | 191,000 | 183,000 | 184,000 | 16,635 | 1,840 |
| 2005-10-06 | 202,000 | 202,000 | 188,000 | 193,000 | 62,922 | 1,930 |
| 2005-10-05 | 201,000 | 201,000 | 201,000 | 201,000 | 24,075 | 2,010 |
| 2005-10-04 | 169,000 | 172,000 | 168,000 | 171,000 | 6,248 | 1,710 |
| 2005-10-03 | 166,000 | 169,000 | 165,000 | 168,000 | 10,521 | 1,680 |
| 2005-09-30 | 173,000 | 173,000 | 169,000 | 169,000 | 6,744 | 1,690 |
| 2005-09-29 | 169,000 | 174,000 | 168,000 | 173,000 | 10,061 | 1,730 |
| 2005-09-28 | 170,000 | 171,000 | 168,000 | 168,000 | 3,107 | 1,680 |
| 2005-09-27 | 171,000 | 172,000 | 170,000 | 171,000 | 4,945 | 1,710 |
| 2005-09-26 | 169,000 | 173,000 | 168,000 | 171,000 | 13,789 | 1,710 |
| 2005-09-22 | 167,000 | 168,000 | 166,000 | 167,000 | 3,029 | 1,670 |
| 2005-09-21 | 168,000 | 168,000 | 166,000 | 167,000 | 6,331 | 1,670 |
| 2005-09-20 | 167,000 | 170,000 | 166,000 | 170,000 | 9,615 | 1,700 |
| 2005-09-16 | 166,000 | 167,000 | 165,000 | 166,000 | 6,659 | 1,660 |
| 2005-09-15 | 167,000 | 167,000 | 166,000 | 166,000 | 2,533 | 1,660 |
| 2005-09-14 | 166,000 | 167,000 | 166,000 | 167,000 | 4,589 | 1,670 |
| 2005-09-13 | 167,000 | 167,000 | 165,000 | 165,000 | 5,989 | 1,650 |
| 2005-09-12 | 166,000 | 168,000 | 166,000 | 168,000 | 3,941 | 1,680 |
| 2005-09-09 | 166,000 | 167,000 | 165,000 | 165,000 | 4,133 | 1,650 |
| 2005-09-08 | 167,000 | 167,000 | 166,000 | 166,000 | 2,412 | 1,660 |
| 2005-09-07 | 167,000 | 168,000 | 167,000 | 167,000 | 1,644 | 1,670 |
| 2005-09-06 | 169,000 | 169,000 | 167,000 | 167,000 | 3,812 | 1,670 |
| 2005-09-05 | 169,000 | 169,000 | 168,000 | 168,000 | 1,180 | 1,680 |
| 2005-09-02 | 168,000 | 169,000 | 168,000 | 169,000 | 3,563 | 1,690 |
| 2005-09-01 | 169,000 | 169,000 | 168,000 | 168,000 | 2,063 | 1,680 |
| 2005-08-31 | 168,000 | 169,000 | 168,000 | 168,000 | 1,616 | 1,680 |
| 2005-08-30 | 169,000 | 170,000 | 169,000 | 169,000 | 1,379 | 1,690 |
| 2005-08-29 | 170,000 | 170,000 | 168,000 | 168,000 | 1,782 | 1,680 |
| 2005-08-26 | 169,000 | 170,000 | 168,000 | 170,000 | 2,843 | 1,700 |
| 2005-08-25 | 170,000 | 171,000 | 169,000 | 169,000 | 6,202 | 1,690 |
| 2005-08-24 | 171,000 | 172,000 | 170,000 | 170,000 | 4,683 | 1,700 |
| 2005-08-23 | 172,000 | 173,000 | 171,000 | 171,000 | 5,966 | 1,710 |
| 2005-08-22 | 171,000 | 172,000 | 169,000 | 171,000 | 5,075 | 1,710 |
| 2005-08-19 | 171,000 | 173,000 | 169,000 | 171,000 | 24,585 | 1,710 |
| 2005-08-18 | 168,000 | 169,000 | 167,000 | 167,000 | 5,965 | 1,670 |
| 2005-08-17 | 168,000 | 169,000 | 166,000 | 167,000 | 6,873 | 1,670 |
| 2005-08-16 | 167,000 | 168,000 | 167,000 | 168,000 | 1,907 | 1,680 |
| 2005-08-15 | 168,000 | 168,000 | 166,000 | 168,000 | 3,078 | 1,680 |
| 2005-08-12 | 167,000 | 168,000 | 166,000 | 168,000 | 2,780 | 1,680 |
| 2005-08-11 | 167,000 | 168,000 | 166,000 | 167,000 | 2,912 | 1,670 |
| 2005-08-10 | 167,000 | 168,000 | 166,000 | 167,000 | 4,870 | 1,670 |
| 2005-08-09 | 165,000 | 166,000 | 165,000 | 166,000 | 1,199 | 1,660 |
| 2005-08-08 | 165,000 | 166,000 | 164,000 | 166,000 | 2,852 | 1,660 |
| 2005-08-05 | 167,000 | 167,000 | 165,000 | 166,000 | 2,232 | 1,660 |
| 2005-08-04 | 167,000 | 168,000 | 166,000 | 167,000 | 3,943 | 1,670 |
| 2005-08-03 | 166,000 | 167,000 | 166,000 | 167,000 | 3,736 | 1,670 |
| 2005-08-02 | 165,000 | 166,000 | 165,000 | 165,000 | 1,312 | 1,650 |
| 2005-08-01 | 166,000 | 166,000 | 165,000 | 165,000 | 1,563 | 1,650 |
| 2005-07-29 | 165,000 | 166,000 | 165,000 | 165,000 | 1,525 | 1,650 |
| 2005-07-28 | 165,000 | 166,000 | 165,000 | 165,000 | 1,797 | 1,650 |
| 2005-07-27 | 166,000 | 166,000 | 165,000 | 166,000 | 1,487 | 1,660 |
| 2005-07-26 | 165,000 | 166,000 | 165,000 | 166,000 | 1,312 | 1,660 |
| 2005-07-25 | 165,000 | 165,000 | 164,000 | 165,000 | 1,704 | 1,650 |
| 2005-07-22 | 165,000 | 165,000 | 164,000 | 164,000 | 1,130 | 1,640 |
| 2005-07-21 | 165,000 | 165,000 | 164,000 | 164,000 | 1,169 | 1,640 |
| 2005-07-20 | 165,000 | 165,000 | 164,000 | 164,000 | 3,345 | 1,640 |
| 2005-07-19 | 165,000 | 165,000 | 164,000 | 165,000 | 1,995 | 1,650 |
| 2005-07-15 | 166,000 | 166,000 | 164,000 | 164,000 | 2,887 | 1,640 |
| 2005-07-14 | 165,000 | 166,000 | 165,000 | 165,000 | 983 | 1,650 |
| 2005-07-13 | 165,000 | 166,000 | 164,000 | 166,000 | 1,560 | 1,660 |
| 2005-07-12 | 165,000 | 166,000 | 164,000 | 164,000 | 2,536 | 1,640 |
| 2005-07-11 | 165,000 | 166,000 | 165,000 | 166,000 | 1,473 | 1,660 |
| 2005-07-08 | 165,000 | 166,000 | 164,000 | 165,000 | 3,009 | 1,650 |
| 2005-07-07 | 167,000 | 167,000 | 165,000 | 165,000 | 3,387 | 1,650 |
| 2005-07-06 | 167,000 | 167,000 | 166,000 | 167,000 | 2,037 | 1,670 |
| 2005-07-05 | 168,000 | 170,000 | 165,000 | 167,000 | 13,183 | 1,670 |
| 2005-07-04 | 166,000 | 167,000 | 165,000 | 166,000 | 3,232 | 1,660 |
| 2005-07-01 | 165,000 | 166,000 | 164,000 | 166,000 | 3,574 | 1,660 |
| 2005-06-30 | 164,000 | 165,000 | 164,000 | 164,000 | 1,913 | 1,640 |
| 2005-06-29 | 163,000 | 164,000 | 163,000 | 164,000 | 3,007 | 1,640 |
| 2005-06-28 | 162,000 | 163,000 | 162,000 | 163,000 | 2,771 | 1,630 |
| 2005-06-27 | 164,000 | 164,000 | 162,000 | 162,000 | 4,047 | 1,620 |
| 2005-06-24 | 166,000 | 167,000 | 165,000 | 166,000 | 3,214 | 1,660 |
| 2005-06-23 | 167,000 | 168,000 | 166,000 | 166,000 | 3,546 | 1,660 |
| 2005-06-22 | 168,000 | 168,000 | 167,000 | 168,000 | 1,069 | 1,680 |
| 2005-06-21 | 168,000 | 168,000 | 167,000 | 167,000 | 1,542 | 1,670 |
| 2005-06-20 | 168,000 | 168,000 | 167,000 | 168,000 | 1,141 | 1,680 |
| 2005-06-17 | 167,000 | 168,000 | 167,000 | 167,000 | 1,326 | 1,670 |
| 2005-06-16 | 167,000 | 168,000 | 166,000 | 167,000 | 1,890 | 1,670 |
| 2005-06-15 | 166,000 | 167,000 | 166,000 | 166,000 | 1,711 | 1,660 |
| 2005-06-14 | 167,000 | 168,000 | 166,000 | 166,000 | 1,553 | 1,660 |
| 2005-06-13 | 167,000 | 168,000 | 167,000 | 168,000 | 817 | 1,680 |
| 2005-06-10 | 168,000 | 168,000 | 167,000 | 168,000 | 1,421 | 1,680 |
| 2005-06-09 | 168,000 | 168,000 | 167,000 | 167,000 | 799 | 1,670 |
| 2005-06-08 | 168,000 | 168,000 | 167,000 | 168,000 | 1,259 | 1,680 |
| 2005-06-07 | 168,000 | 169,000 | 167,000 | 168,000 | 2,166 | 1,680 |
| 2005-06-06 | 169,000 | 169,000 | 168,000 | 168,000 | 1,374 | 1,680 |
| 2005-06-03 | 169,000 | 169,000 | 168,000 | 169,000 | 1,205 | 1,690 |
| 2005-06-02 | 169,000 | 169,000 | 168,000 | 169,000 | 2,619 | 1,690 |
| 2005-06-01 | 169,000 | 170,000 | 168,000 | 168,000 | 2,861 | 1,680 |
| 2005-05-31 | 170,000 | 170,000 | 169,000 | 170,000 | 610 | 1,700 |
| 2005-05-30 | 169,000 | 170,000 | 168,000 | 170,000 | 1,568 | 1,700 |
| 2005-05-27 | 168,000 | 169,000 | 168,000 | 168,000 | 1,379 | 1,680 |
| 2005-05-26 | 169,000 | 170,000 | 168,000 | 168,000 | 1,293 | 1,680 |
| 2005-05-25 | 170,000 | 170,000 | 169,000 | 169,000 | 906 | 1,690 |
| 2005-05-24 | 169,000 | 170,000 | 169,000 | 169,000 | 862 | 1,690 |
| 2005-05-23 | 170,000 | 170,000 | 169,000 | 169,000 | 1,026 | 1,690 |
| 2005-05-20 | 170,000 | 170,000 | 169,000 | 170,000 | 934 | 1,700 |
| 2005-05-19 | 169,000 | 170,000 | 168,000 | 170,000 | 1,204 | 1,700 |
| 2005-05-18 | 170,000 | 170,000 | 168,000 | 168,000 | 1,182 | 1,680 |
| 2005-05-17 | 171,000 | 171,000 | 169,000 | 170,000 | 1,260 | 1,700 |
| 2005-05-16 | 172,000 | 172,000 | 170,000 | 171,000 | 1,859 | 1,710 |
| 2005-05-13 | 171,000 | 172,000 | 170,000 | 171,000 | 1,315 | 1,710 |
| 2005-05-12 | 172,000 | 172,000 | 171,000 | 172,000 | 1,084 | 1,720 |
| 2005-05-11 | 171,000 | 172,000 | 171,000 | 172,000 | 718 | 1,720 |
| 2005-05-10 | 172,000 | 173,000 | 171,000 | 171,000 | 2,287 | 1,710 |
| 2005-05-09 | 172,000 | 173,000 | 170,000 | 171,000 | 4,063 | 1,710 |
| 2005-05-06 | 169,000 | 172,000 | 169,000 | 169,000 | 2,367 | 1,690 |
| 2005-05-02 | 167,000 | 168,000 | 166,000 | 168,000 | 1,904 | 1,680 |
| 2005-04-28 | 167,000 | 168,000 | 167,000 | 167,000 | 1,380 | 1,670 |
| 2005-04-27 | 168,000 | 168,000 | 167,000 | 167,000 | 1,028 | 1,670 |
| 2005-04-26 | 168,000 | 169,000 | 167,000 | 168,000 | 1,444 | 1,680 |
| 2005-04-25 | 167,000 | 169,000 | 166,000 | 168,000 | 2,304 | 1,680 |
| 2005-04-22 | 167,000 | 168,000 | 166,000 | 166,000 | 3,179 | 1,660 |
| 2005-04-21 | 168,000 | 168,000 | 166,000 | 166,000 | 2,045 | 1,660 |
| 2005-04-20 | 169,000 | 169,000 | 168,000 | 168,000 | 1,700 | 1,680 |
| 2005-04-19 | 167,000 | 169,000 | 167,000 | 168,000 | 2,494 | 1,680 |
| 2005-04-18 | 171,000 | 171,000 | 166,000 | 166,000 | 5,063 | 1,660 |
| 2005-04-15 | 173,000 | 173,000 | 172,000 | 172,000 | 1,382 | 1,720 |
| 2005-04-14 | 174,000 | 174,000 | 173,000 | 173,000 | 1,416 | 1,730 |
| 2005-04-13 | 174,000 | 174,000 | 173,000 | 174,000 | 2,142 | 1,740 |
| 2005-04-12 | 175,000 | 175,000 | 173,000 | 173,000 | 3,074 | 1,730 |
| 2005-04-11 | 176,000 | 177,000 | 175,000 | 175,000 | 3,153 | 1,750 |
| 2005-04-08 | 177,000 | 178,000 | 176,000 | 176,000 | 2,450 | 1,760 |
| 2005-04-07 | 177,000 | 177,000 | 176,000 | 176,000 | 2,303 | 1,760 |
| 2005-04-06 | 176,000 | 177,000 | 176,000 | 177,000 | 1,839 | 1,770 |
| 2005-04-05 | 177,000 | 178,000 | 176,000 | 176,000 | 2,140 | 1,760 |
| 2005-04-04 | 178,000 | 178,000 | 176,000 | 176,000 | 1,743 | 1,760 |
| 2005-04-01 | 177,000 | 178,000 | 176,000 | 178,000 | 2,784 | 1,780 |
| 2005-03-31 | 178,000 | 178,000 | 176,000 | 178,000 | 1,950 | 1,780 |
| 2005-03-30 | 177,000 | 178,000 | 177,000 | 178,000 | 1,755 | 1,780 |
| 2005-03-29 | 178,000 | 180,000 | 177,000 | 177,000 | 8,179 | 1,770 |
| 2005-03-28 | 178,000 | 179,000 | 176,000 | 176,000 | 3,934 | 1,760 |
| 2005-03-25 | 177,000 | 178,000 | 177,000 | 178,000 | 1,550 | 1,780 |
| 2005-03-24 | 178,000 | 178,000 | 176,000 | 177,000 | 2,038 | 1,770 |
| 2005-03-23 | 177,000 | 178,000 | 176,000 | 177,000 | 2,829 | 1,770 |
| 2005-03-22 | 177,000 | 177,000 | 175,000 | 176,000 | 5,016 | 1,760 |
| 2005-03-18 | 179,000 | 179,000 | 177,000 | 178,000 | 4,928 | 1,780 |
| 2005-03-17 | 178,000 | 180,000 | 177,000 | 179,000 | 7,018 | 1,790 |
| 2005-03-16 | 178,000 | 179,000 | 177,000 | 179,000 | 4,640 | 1,790 |
| 2005-03-15 | 176,000 | 178,000 | 176,000 | 177,000 | 3,055 | 1,770 |
| 2005-03-14 | 179,000 | 179,000 | 176,000 | 176,000 | 5,585 | 1,760 |
| 2005-03-11 | 179,000 | 180,000 | 178,000 | 178,000 | 7,073 | 1,780 |
| 2005-03-10 | 176,000 | 181,000 | 175,000 | 180,000 | 15,443 | 1,800 |
| 2005-03-09 | 174,000 | 175,000 | 173,000 | 173,000 | 1,576 | 1,730 |
| 2005-03-08 | 174,000 | 175,000 | 174,000 | 175,000 | 1,211 | 1,750 |
| 2005-03-07 | 175,000 | 175,000 | 173,000 | 175,000 | 3,053 | 1,750 |
| 2005-03-04 | 175,000 | 176,000 | 173,000 | 175,000 | 5,225 | 1,750 |
| 2005-03-03 | 173,000 | 175,000 | 173,000 | 174,000 | 3,314 | 1,740 |
| 2005-03-02 | 173,000 | 174,000 | 172,000 | 174,000 | 2,259 | 1,740 |
| 2005-03-01 | 173,000 | 174,000 | 172,000 | 173,000 | 1,607 | 1,730 |
| 2005-02-28 | 173,000 | 174,000 | 173,000 | 173,000 | 1,422 | 1,730 |
| 2005-02-25 | 173,000 | 174,000 | 172,000 | 173,000 | 1,447 | 1,730 |
| 2005-02-24 | 172,000 | 173,000 | 171,000 | 173,000 | 1,739 | 1,730 |
| 2005-02-23 | 172,000 | 173,000 | 171,000 | 172,000 | 2,011 | 1,720 |
| 2005-02-22 | 175,000 | 175,000 | 173,000 | 174,000 | 4,104 | 1,740 |
| 2005-02-21 | 175,000 | 175,000 | 174,000 | 174,000 | 2,101 | 1,740 |
| 2005-02-18 | 174,000 | 175,000 | 174,000 | 175,000 | 1,607 | 1,750 |
| 2005-02-17 | 174,000 | 175,000 | 174,000 | 174,000 | 1,230 | 1,740 |
| 2005-02-16 | 176,000 | 176,000 | 174,000 | 174,000 | 2,049 | 1,740 |
| 2005-02-15 | 174,000 | 176,000 | 174,000 | 176,000 | 3,161 | 1,760 |
| 2005-02-14 | 175,000 | 176,000 | 174,000 | 174,000 | 2,819 | 1,740 |
| 2005-02-10 | 176,000 | 176,000 | 174,000 | 174,000 | 3,446 | 1,740 |
| 2005-02-09 | 176,000 | 177,000 | 175,000 | 175,000 | 5,692 | 1,750 |
| 2005-02-08 | 171,000 | 174,000 | 171,000 | 174,000 | 3,788 | 1,740 |
| 2005-02-07 | 169,000 | 170,000 | 168,000 | 170,000 | 3,659 | 1,700 |
| 2005-02-04 | 170,000 | 172,000 | 170,000 | 170,000 | 3,816 | 1,700 |
| 2005-02-03 | 170,000 | 171,000 | 170,000 | 170,000 | 1,777 | 1,700 |
| 2005-02-02 | 171,000 | 172,000 | 170,000 | 170,000 | 4,176 | 1,700 |
| 2005-02-01 | 171,000 | 171,000 | 170,000 | 170,000 | 2,292 | 1,700 |
| 2005-01-31 | 170,000 | 171,000 | 169,000 | 170,000 | 1,408 | 1,700 |
| 2005-01-28 | 170,000 | 171,000 | 169,000 | 169,000 | 2,152 | 1,690 |
| 2005-01-27 | 169,000 | 171,000 | 169,000 | 169,000 | 2,522 | 1,690 |
| 2005-01-26 | 170,000 | 170,000 | 169,000 | 169,000 | 1,066 | 1,690 |
| 2005-01-25 | 168,000 | 170,000 | 168,000 | 169,000 | 2,439 | 1,690 |
| 2005-01-24 | 171,000 | 172,000 | 168,000 | 168,000 | 5,390 | 1,680 |
| 2005-01-21 | 175,000 | 176,000 | 172,000 | 173,000 | 4,127 | 1,730 |
| 2005-01-20 | 174,000 | 177,000 | 172,000 | 175,000 | 20,563 | 1,750 |
| 2005-01-19 | 169,000 | 171,000 | 167,000 | 170,000 | 7,916 | 1,700 |
| 2005-01-18 | 168,000 | 169,000 | 167,000 | 168,000 | 3,976 | 1,680 |
| 2005-01-17 | 167,000 | 169,000 | 166,000 | 168,000 | 2,234 | 1,680 |
| 2005-01-14 | 166,000 | 167,000 | 165,000 | 166,000 | 1,469 | 1,660 |
| 2005-01-13 | 167,000 | 167,000 | 166,000 | 166,000 | 1,381 | 1,660 |
| 2005-01-12 | 167,000 | 169,000 | 165,000 | 167,000 | 3,605 | 1,670 |
| 2005-01-11 | 168,000 | 169,000 | 165,000 | 165,000 | 3,706 | 1,650 |
| 2005-01-07 | 163,000 | 167,000 | 163,000 | 167,000 | 12,337 | 1,670 |
| 2005-01-06 | 160,000 | 162,000 | 160,000 | 162,000 | 6,805 | 1,620 |
| 2005-01-05 | 161,000 | 162,000 | 160,000 | 160,000 | 2,052 | 1,600 |
| 2005-01-04 | 162,000 | 162,000 | 161,000 | 162,000 | 1,357 | 1,620 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2000-07-03]1株→10株 [1991-08-27]1株→1.2株
