9932 杉本商事(株) 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 | 1,870 | 1,872 | 1,858 | 1,861 | 17,000 | 1,861 |
| 2005-12-29 | 1,865 | 1,871 | 1,857 | 1,862 | 19,000 | 1,862 |
| 2005-12-28 | 1,866 | 1,874 | 1,851 | 1,865 | 20,700 | 1,865 |
| 2005-12-27 | 1,893 | 1,898 | 1,866 | 1,866 | 28,300 | 1,866 |
| 2005-12-26 | 1,879 | 1,918 | 1,871 | 1,884 | 41,900 | 1,884 |
| 2005-12-22 | 1,841 | 1,860 | 1,841 | 1,852 | 27,800 | 1,852 |
| 2005-12-21 | 1,797 | 1,842 | 1,789 | 1,840 | 43,300 | 1,840 |
| 2005-12-20 | 1,770 | 1,791 | 1,770 | 1,789 | 18,100 | 1,789 |
| 2005-12-19 | 1,783 | 1,783 | 1,750 | 1,778 | 22,600 | 1,778 |
| 2005-12-16 | 1,750 | 1,763 | 1,740 | 1,763 | 25,300 | 1,763 |
| 2005-12-15 | 1,755 | 1,761 | 1,735 | 1,753 | 29,800 | 1,753 |
| 2005-12-14 | 1,785 | 1,790 | 1,750 | 1,764 | 30,000 | 1,764 |
| 2005-12-13 | 1,794 | 1,795 | 1,780 | 1,785 | 18,200 | 1,785 |
| 2005-12-12 | 1,750 | 1,800 | 1,750 | 1,789 | 29,000 | 1,789 |
| 2005-12-09 | 1,740 | 1,753 | 1,720 | 1,750 | 46,700 | 1,750 |
| 2005-12-08 | 1,770 | 1,780 | 1,743 | 1,751 | 40,700 | 1,751 |
| 2005-12-07 | 1,784 | 1,792 | 1,772 | 1,774 | 40,200 | 1,774 |
| 2005-12-06 | 1,794 | 1,795 | 1,770 | 1,783 | 46,600 | 1,783 |
| 2005-12-05 | 1,752 | 1,795 | 1,752 | 1,795 | 39,700 | 1,795 |
| 2005-12-02 | 1,738 | 1,760 | 1,736 | 1,741 | 43,700 | 1,741 |
| 2005-12-01 | 1,725 | 1,734 | 1,720 | 1,730 | 24,800 | 1,730 |
| 2005-11-30 | 1,714 | 1,738 | 1,710 | 1,725 | 43,900 | 1,725 |
| 2005-11-29 | 1,695 | 1,714 | 1,695 | 1,708 | 38,000 | 1,708 |
| 2005-11-28 | 1,680 | 1,696 | 1,679 | 1,691 | 39,000 | 1,691 |
| 2005-11-25 | 1,670 | 1,680 | 1,666 | 1,676 | 20,700 | 1,676 |
| 2005-11-24 | 1,669 | 1,680 | 1,665 | 1,665 | 34,400 | 1,665 |
| 2005-11-22 | 1,668 | 1,668 | 1,652 | 1,663 | 30,100 | 1,663 |
| 2005-11-21 | 1,660 | 1,665 | 1,637 | 1,638 | 32,500 | 1,638 |
| 2005-11-18 | 1,635 | 1,654 | 1,630 | 1,630 | 38,300 | 1,630 |
| 2005-11-17 | 1,610 | 1,636 | 1,610 | 1,629 | 21,100 | 1,629 |
| 2005-11-16 | 1,610 | 1,630 | 1,605 | 1,606 | 24,100 | 1,606 |
| 2005-11-15 | 1,630 | 1,644 | 1,620 | 1,623 | 23,300 | 1,623 |
| 2005-11-14 | 1,612 | 1,636 | 1,605 | 1,636 | 27,900 | 1,636 |
| 2005-11-11 | 1,630 | 1,631 | 1,602 | 1,614 | 27,600 | 1,614 |
| 2005-11-10 | 1,640 | 1,645 | 1,617 | 1,631 | 47,100 | 1,631 |
| 2005-11-09 | 1,625 | 1,649 | 1,620 | 1,637 | 38,200 | 1,637 |
| 2005-11-08 | 1,600 | 1,625 | 1,597 | 1,617 | 68,900 | 1,617 |
| 2005-11-07 | 1,593 | 1,597 | 1,590 | 1,593 | 34,000 | 1,593 |
| 2005-11-04 | 1,590 | 1,590 | 1,581 | 1,589 | 25,200 | 1,589 |
| 2005-11-02 | 1,576 | 1,582 | 1,572 | 1,576 | 36,300 | 1,576 |
| 2005-11-01 | 1,578 | 1,578 | 1,565 | 1,576 | 18,700 | 1,576 |
| 2005-10-31 | 1,542 | 1,562 | 1,542 | 1,560 | 34,600 | 1,560 |
| 2005-10-28 | 1,530 | 1,538 | 1,525 | 1,532 | 25,000 | 1,532 |
| 2005-10-27 | 1,524 | 1,532 | 1,520 | 1,524 | 22,600 | 1,524 |
| 2005-10-26 | 1,527 | 1,530 | 1,515 | 1,525 | 25,100 | 1,525 |
| 2005-10-25 | 1,520 | 1,533 | 1,520 | 1,520 | 23,300 | 1,520 |
| 2005-10-24 | 1,534 | 1,536 | 1,512 | 1,516 | 38,200 | 1,516 |
| 2005-10-21 | 1,535 | 1,538 | 1,530 | 1,534 | 12,800 | 1,534 |
| 2005-10-20 | 1,538 | 1,539 | 1,532 | 1,537 | 10,500 | 1,537 |
| 2005-10-19 | 1,539 | 1,540 | 1,531 | 1,534 | 28,500 | 1,534 |
| 2005-10-18 | 1,537 | 1,542 | 1,533 | 1,534 | 17,200 | 1,534 |
| 2005-10-17 | 1,540 | 1,549 | 1,535 | 1,537 | 16,400 | 1,537 |
| 2005-10-14 | 1,544 | 1,544 | 1,526 | 1,527 | 18,000 | 1,527 |
| 2005-10-13 | 1,546 | 1,546 | 1,534 | 1,543 | 24,300 | 1,543 |
| 2005-10-12 | 1,541 | 1,548 | 1,540 | 1,546 | 22,200 | 1,546 |
| 2005-10-11 | 1,560 | 1,560 | 1,531 | 1,548 | 20,400 | 1,548 |
| 2005-10-07 | 1,562 | 1,568 | 1,491 | 1,547 | 41,400 | 1,547 |
| 2005-10-06 | 1,575 | 1,575 | 1,561 | 1,562 | 15,000 | 1,562 |
| 2005-10-05 | 1,578 | 1,579 | 1,565 | 1,574 | 19,300 | 1,574 |
| 2005-10-04 | 1,575 | 1,575 | 1,562 | 1,575 | 16,800 | 1,575 |
| 2005-10-03 | 1,568 | 1,576 | 1,559 | 1,576 | 18,900 | 1,576 |
| 2005-09-30 | 1,560 | 1,568 | 1,551 | 1,568 | 25,400 | 1,568 |
| 2005-09-29 | 1,581 | 1,581 | 1,557 | 1,562 | 27,800 | 1,562 |
| 2005-09-28 | 1,590 | 1,595 | 1,578 | 1,591 | 26,100 | 1,591 |
| 2005-09-27 | 1,595 | 1,598 | 1,590 | 1,591 | 24,700 | 1,591 |
| 2005-09-26 | 1,589 | 1,597 | 1,581 | 1,597 | 34,700 | 1,597 |
| 2005-09-22 | 1,558 | 1,580 | 1,558 | 1,574 | 34,900 | 1,574 |
| 2005-09-21 | 1,547 | 1,555 | 1,546 | 1,555 | 19,500 | 1,555 |
| 2005-09-20 | 1,538 | 1,550 | 1,534 | 1,544 | 31,600 | 1,544 |
| 2005-09-16 | 1,517 | 1,533 | 1,517 | 1,533 | 33,500 | 1,533 |
| 2005-09-15 | 1,525 | 1,525 | 1,516 | 1,516 | 47,300 | 1,516 |
| 2005-09-14 | 1,532 | 1,532 | 1,526 | 1,527 | 31,200 | 1,527 |
| 2005-09-13 | 1,536 | 1,538 | 1,532 | 1,536 | 26,100 | 1,536 |
| 2005-09-12 | 1,543 | 1,545 | 1,535 | 1,536 | 16,800 | 1,536 |
| 2005-09-09 | 1,541 | 1,541 | 1,530 | 1,533 | 50,400 | 1,533 |
| 2005-09-08 | 1,544 | 1,546 | 1,540 | 1,542 | 16,100 | 1,542 |
| 2005-09-07 | 1,545 | 1,550 | 1,542 | 1,544 | 12,500 | 1,544 |
| 2005-09-06 | 1,550 | 1,553 | 1,543 | 1,543 | 16,100 | 1,543 |
| 2005-09-05 | 1,555 | 1,555 | 1,550 | 1,553 | 11,500 | 1,553 |
| 2005-09-02 | 1,545 | 1,553 | 1,539 | 1,553 | 17,300 | 1,553 |
| 2005-09-01 | 1,539 | 1,553 | 1,537 | 1,540 | 24,900 | 1,540 |
| 2005-08-31 | 1,545 | 1,545 | 1,536 | 1,539 | 13,700 | 1,539 |
| 2005-08-30 | 1,537 | 1,552 | 1,537 | 1,549 | 13,600 | 1,549 |
| 2005-08-29 | 1,555 | 1,556 | 1,531 | 1,532 | 21,300 | 1,532 |
| 2005-08-26 | 1,564 | 1,565 | 1,549 | 1,559 | 18,900 | 1,559 |
| 2005-08-25 | 1,559 | 1,567 | 1,550 | 1,563 | 18,600 | 1,563 |
| 2005-08-24 | 1,575 | 1,576 | 1,555 | 1,561 | 19,400 | 1,561 |
| 2005-08-23 | 1,575 | 1,579 | 1,567 | 1,570 | 14,900 | 1,570 |
| 2005-08-22 | 1,557 | 1,569 | 1,557 | 1,567 | 13,100 | 1,567 |
| 2005-08-19 | 1,575 | 1,584 | 1,535 | 1,553 | 37,000 | 1,553 |
| 2005-08-18 | 1,587 | 1,590 | 1,577 | 1,584 | 16,700 | 1,584 |
| 2005-08-17 | 1,590 | 1,592 | 1,583 | 1,587 | 18,700 | 1,587 |
| 2005-08-16 | 1,589 | 1,589 | 1,583 | 1,588 | 25,500 | 1,588 |
| 2005-08-15 | 1,569 | 1,586 | 1,562 | 1,571 | 39,100 | 1,571 |
| 2005-08-12 | 1,552 | 1,563 | 1,545 | 1,553 | 17,200 | 1,553 |
| 2005-08-11 | 1,580 | 1,580 | 1,550 | 1,551 | 27,200 | 1,551 |
| 2005-08-10 | 1,550 | 1,576 | 1,550 | 1,570 | 22,300 | 1,570 |
| 2005-08-09 | 1,524 | 1,552 | 1,524 | 1,544 | 14,400 | 1,544 |
| 2005-08-08 | 1,501 | 1,523 | 1,494 | 1,523 | 27,000 | 1,523 |
| 2005-08-05 | 1,538 | 1,550 | 1,520 | 1,529 | 56,700 | 1,529 |
| 2005-08-04 | 1,570 | 1,570 | 1,501 | 1,541 | 34,200 | 1,541 |
| 2005-08-03 | 1,585 | 1,585 | 1,570 | 1,582 | 24,500 | 1,582 |
| 2005-08-02 | 1,591 | 1,592 | 1,580 | 1,584 | 16,200 | 1,584 |
| 2005-08-01 | 1,593 | 1,597 | 1,583 | 1,583 | 27,400 | 1,583 |
| 2005-07-29 | 1,595 | 1,598 | 1,590 | 1,593 | 22,400 | 1,593 |
| 2005-07-28 | 1,586 | 1,595 | 1,585 | 1,590 | 24,400 | 1,590 |
| 2005-07-27 | 1,586 | 1,590 | 1,570 | 1,587 | 40,000 | 1,587 |
| 2005-07-26 | 1,586 | 1,594 | 1,585 | 1,593 | 24,600 | 1,593 |
| 2005-07-25 | 1,575 | 1,587 | 1,570 | 1,579 | 19,400 | 1,579 |
| 2005-07-22 | 1,570 | 1,581 | 1,563 | 1,570 | 34,700 | 1,570 |
| 2005-07-21 | 1,589 | 1,594 | 1,580 | 1,580 | 40,800 | 1,580 |
| 2005-07-20 | 1,595 | 1,595 | 1,577 | 1,589 | 36,200 | 1,589 |
| 2005-07-19 | 1,599 | 1,599 | 1,590 | 1,592 | 32,600 | 1,592 |
| 2005-07-15 | 1,598 | 1,598 | 1,590 | 1,590 | 47,800 | 1,590 |
| 2005-07-14 | 1,592 | 1,600 | 1,585 | 1,586 | 45,400 | 1,586 |
| 2005-07-13 | 1,546 | 1,580 | 1,546 | 1,580 | 83,400 | 1,580 |
| 2005-07-12 | 1,538 | 1,544 | 1,538 | 1,539 | 24,500 | 1,539 |
| 2005-07-11 | 1,538 | 1,543 | 1,535 | 1,538 | 26,800 | 1,538 |
| 2005-07-08 | 1,535 | 1,540 | 1,530 | 1,538 | 25,100 | 1,538 |
| 2005-07-07 | 1,536 | 1,543 | 1,533 | 1,536 | 27,200 | 1,536 |
| 2005-07-06 | 1,531 | 1,538 | 1,531 | 1,536 | 21,200 | 1,536 |
| 2005-07-05 | 1,533 | 1,536 | 1,529 | 1,529 | 38,400 | 1,529 |
| 2005-07-04 | 1,535 | 1,535 | 1,525 | 1,533 | 31,900 | 1,533 |
| 2005-07-01 | 1,533 | 1,534 | 1,523 | 1,523 | 26,600 | 1,523 |
| 2005-06-30 | 1,539 | 1,545 | 1,525 | 1,538 | 44,100 | 1,538 |
| 2005-06-29 | 1,520 | 1,542 | 1,520 | 1,536 | 65,100 | 1,536 |
| 2005-06-28 | 1,501 | 1,529 | 1,501 | 1,520 | 42,900 | 1,520 |
| 2005-06-27 | 1,519 | 1,519 | 1,500 | 1,507 | 45,400 | 1,507 |
| 2005-06-24 | 1,520 | 1,525 | 1,515 | 1,519 | 48,000 | 1,519 |
| 2005-06-23 | 1,547 | 1,547 | 1,501 | 1,520 | 62,300 | 1,520 |
| 2005-06-22 | 1,536 | 1,546 | 1,526 | 1,543 | 88,200 | 1,543 |
| 2005-06-21 | 1,519 | 1,535 | 1,500 | 1,529 | 92,000 | 1,529 |
| 2005-06-20 | 1,495 | 1,509 | 1,491 | 1,499 | 88,100 | 1,499 |
| 2005-06-17 | 1,473 | 1,492 | 1,471 | 1,480 | 91,700 | 1,480 |
| 2005-06-16 | 1,470 | 1,471 | 1,465 | 1,470 | 23,800 | 1,470 |
| 2005-06-15 | 1,468 | 1,471 | 1,463 | 1,470 | 11,600 | 1,470 |
| 2005-06-14 | 1,470 | 1,471 | 1,461 | 1,461 | 23,500 | 1,461 |
| 2005-06-13 | 1,467 | 1,469 | 1,461 | 1,469 | 16,300 | 1,469 |
| 2005-06-10 | 1,465 | 1,469 | 1,458 | 1,459 | 23,000 | 1,459 |
| 2005-06-09 | 1,470 | 1,471 | 1,455 | 1,465 | 35,700 | 1,465 |
| 2005-06-08 | 1,458 | 1,472 | 1,458 | 1,472 | 37,100 | 1,472 |
| 2005-06-07 | 1,455 | 1,462 | 1,450 | 1,454 | 37,400 | 1,454 |
| 2005-06-06 | 1,464 | 1,464 | 1,454 | 1,455 | 23,800 | 1,455 |
| 2005-06-03 | 1,472 | 1,473 | 1,450 | 1,456 | 15,700 | 1,456 |
| 2005-06-02 | 1,470 | 1,472 | 1,460 | 1,472 | 32,000 | 1,472 |
| 2005-06-01 | 1,449 | 1,469 | 1,448 | 1,469 | 41,100 | 1,469 |
| 2005-05-31 | 1,468 | 1,468 | 1,441 | 1,444 | 56,700 | 1,444 |
| 2005-05-30 | 1,465 | 1,480 | 1,455 | 1,480 | 40,400 | 1,480 |
| 2005-05-27 | 1,455 | 1,462 | 1,450 | 1,453 | 13,500 | 1,453 |
| 2005-05-26 | 1,461 | 1,477 | 1,450 | 1,450 | 17,700 | 1,450 |
| 2005-05-25 | 1,462 | 1,470 | 1,459 | 1,461 | 44,900 | 1,461 |
| 2005-05-24 | 1,491 | 1,491 | 1,461 | 1,461 | 130,000 | 1,461 |
| 2005-05-23 | 1,524 | 1,525 | 1,504 | 1,504 | 14,400 | 1,504 |
| 2005-05-20 | 1,533 | 1,533 | 1,522 | 1,524 | 8,800 | 1,524 |
| 2005-05-19 | 1,536 | 1,538 | 1,515 | 1,530 | 11,600 | 1,530 |
| 2005-05-18 | 1,557 | 1,560 | 1,525 | 1,525 | 6,300 | 1,525 |
| 2005-05-17 | 1,599 | 1,600 | 1,556 | 1,556 | 6,300 | 1,556 |
| 2005-05-16 | 1,596 | 1,605 | 1,580 | 1,580 | 9,900 | 1,580 |
| 2005-05-13 | 1,582 | 1,598 | 1,582 | 1,593 | 7,500 | 1,593 |
| 2005-05-12 | 1,596 | 1,596 | 1,587 | 1,588 | 9,300 | 1,588 |
| 2005-05-11 | 1,600 | 1,605 | 1,590 | 1,596 | 25,100 | 1,596 |
| 2005-05-10 | 1,629 | 1,629 | 1,615 | 1,629 | 5,500 | 1,629 |
| 2005-05-09 | 1,600 | 1,630 | 1,580 | 1,630 | 12,200 | 1,630 |
| 2005-05-06 | 1,591 | 1,599 | 1,578 | 1,589 | 3,900 | 1,589 |
| 2005-05-02 | 1,552 | 1,597 | 1,552 | 1,580 | 3,400 | 1,580 |
| 2005-04-28 | 1,600 | 1,600 | 1,580 | 1,580 | 3,600 | 1,580 |
| 2005-04-27 | 1,610 | 1,612 | 1,585 | 1,612 | 7,000 | 1,612 |
| 2005-04-26 | 1,622 | 1,622 | 1,611 | 1,612 | 2,400 | 1,612 |
| 2005-04-25 | 1,620 | 1,622 | 1,620 | 1,621 | 1,700 | 1,621 |
| 2005-04-22 | 1,620 | 1,620 | 1,610 | 1,620 | 2,700 | 1,620 |
| 2005-04-21 | 1,623 | 1,633 | 1,550 | 1,618 | 10,400 | 1,618 |
| 2005-04-20 | 1,622 | 1,663 | 1,619 | 1,653 | 16,000 | 1,653 |
| 2005-04-19 | 1,525 | 1,570 | 1,525 | 1,562 | 11,400 | 1,562 |
| 2005-04-18 | 1,540 | 1,570 | 1,512 | 1,520 | 11,400 | 1,520 |
| 2005-04-15 | 1,585 | 1,601 | 1,585 | 1,600 | 8,800 | 1,600 |
| 2005-04-14 | 1,670 | 1,670 | 1,633 | 1,645 | 6,500 | 1,645 |
| 2005-04-13 | 1,641 | 1,670 | 1,641 | 1,670 | 5,300 | 1,670 |
| 2005-04-12 | 1,673 | 1,673 | 1,630 | 1,650 | 8,300 | 1,650 |
| 2005-04-11 | 1,685 | 1,692 | 1,680 | 1,680 | 7,300 | 1,680 |
| 2005-04-08 | 1,677 | 1,702 | 1,670 | 1,685 | 14,800 | 1,685 |
| 2005-04-07 | 1,695 | 1,695 | 1,685 | 1,685 | 4,800 | 1,685 |
| 2005-04-06 | 1,700 | 1,700 | 1,690 | 1,695 | 9,000 | 1,695 |
| 2005-04-05 | 1,724 | 1,740 | 1,690 | 1,699 | 21,100 | 1,699 |
| 2005-04-04 | 1,701 | 1,729 | 1,695 | 1,712 | 15,100 | 1,712 |
| 2005-04-01 | 1,720 | 1,720 | 1,699 | 1,700 | 15,600 | 1,700 |
| 2005-03-31 | 1,741 | 1,745 | 1,715 | 1,740 | 13,900 | 1,740 |
| 2005-03-30 | 1,751 | 1,752 | 1,719 | 1,741 | 7,200 | 1,741 |
| 2005-03-29 | 1,751 | 1,781 | 1,751 | 1,753 | 7,300 | 1,753 |
| 2005-03-28 | 1,761 | 1,810 | 1,751 | 1,810 | 16,300 | 1,810 |
| 2005-03-25 | 1,789 | 1,805 | 1,788 | 1,800 | 12,700 | 1,800 |
| 2005-03-24 | 1,800 | 1,810 | 1,789 | 1,789 | 20,200 | 1,789 |
| 2005-03-23 | 1,785 | 1,800 | 1,776 | 1,780 | 22,700 | 1,780 |
| 2005-03-22 | 1,720 | 1,765 | 1,702 | 1,765 | 31,500 | 1,765 |
| 2005-03-18 | 1,700 | 1,710 | 1,679 | 1,701 | 10,000 | 1,701 |
| 2005-03-17 | 1,640 | 1,680 | 1,637 | 1,670 | 23,000 | 1,670 |
| 2005-03-16 | 1,645 | 1,660 | 1,635 | 1,645 | 16,900 | 1,645 |
| 2005-03-15 | 1,650 | 1,672 | 1,630 | 1,643 | 5,900 | 1,643 |
| 2005-03-14 | 1,660 | 1,680 | 1,640 | 1,644 | 11,600 | 1,644 |
| 2005-03-11 | 1,580 | 1,650 | 1,580 | 1,630 | 33,900 | 1,630 |
| 2005-03-10 | 1,580 | 1,597 | 1,578 | 1,590 | 16,700 | 1,590 |
| 2005-03-09 | 1,600 | 1,600 | 1,580 | 1,591 | 22,400 | 1,591 |
| 2005-03-08 | 1,627 | 1,627 | 1,601 | 1,606 | 17,000 | 1,606 |
| 2005-03-07 | 1,660 | 1,660 | 1,601 | 1,645 | 22,300 | 1,645 |
| 2005-03-04 | 1,673 | 1,697 | 1,671 | 1,671 | 16,200 | 1,671 |
| 2005-03-03 | 1,700 | 1,714 | 1,698 | 1,703 | 39,700 | 1,703 |
| 2005-03-02 | 1,697 | 1,710 | 1,670 | 1,710 | 44,100 | 1,710 |
| 2005-03-01 | 1,680 | 1,700 | 1,665 | 1,696 | 84,600 | 1,696 |
| 2005-02-28 | 1,670 | 1,700 | 1,625 | 1,700 | 272,700 | 1,700 |
| 2005-02-25 | 1,620 | 1,654 | 1,614 | 1,654 | 75,700 | 1,654 |
| 2005-02-24 | 1,597 | 1,625 | 1,578 | 1,612 | 49,000 | 1,612 |
| 2005-02-23 | 1,534 | 1,590 | 1,534 | 1,585 | 59,900 | 1,585 |
| 2005-02-22 | 1,530 | 1,564 | 1,526 | 1,564 | 60,700 | 1,564 |
| 2005-02-21 | 1,494 | 1,549 | 1,482 | 1,526 | 142,000 | 1,526 |
| 2005-02-18 | 1,454 | 1,462 | 1,425 | 1,454 | 28,700 | 1,454 |
| 2005-02-17 | 1,453 | 1,465 | 1,430 | 1,434 | 20,800 | 1,434 |
| 2005-02-16 | 1,485 | 1,499 | 1,460 | 1,460 | 22,100 | 1,460 |
| 2005-02-15 | 1,498 | 1,498 | 1,480 | 1,490 | 13,000 | 1,490 |
| 2005-02-14 | 1,453 | 1,499 | 1,453 | 1,498 | 29,200 | 1,498 |
| 2005-02-10 | 1,460 | 1,470 | 1,450 | 1,450 | 10,600 | 1,450 |
| 2005-02-09 | 1,482 | 1,482 | 1,461 | 1,470 | 35,500 | 1,470 |
| 2005-02-08 | 1,483 | 1,490 | 1,475 | 1,483 | 33,200 | 1,483 |
| 2005-02-07 | 1,492 | 1,506 | 1,470 | 1,483 | 21,300 | 1,483 |
| 2005-02-04 | 1,477 | 1,488 | 1,465 | 1,471 | 24,800 | 1,471 |
| 2005-02-03 | 1,460 | 1,470 | 1,443 | 1,461 | 45,000 | 1,461 |
| 2005-02-02 | 1,420 | 1,452 | 1,420 | 1,441 | 21,700 | 1,441 |
| 2005-02-01 | 1,420 | 1,440 | 1,420 | 1,420 | 24,200 | 1,420 |
| 2005-01-31 | 1,399 | 1,415 | 1,393 | 1,415 | 14,300 | 1,415 |
| 2005-01-28 | 1,399 | 1,407 | 1,392 | 1,393 | 29,600 | 1,393 |
| 2005-01-27 | 1,377 | 1,394 | 1,369 | 1,394 | 21,700 | 1,394 |
| 2005-01-26 | 1,375 | 1,379 | 1,360 | 1,369 | 13,900 | 1,369 |
| 2005-01-25 | 1,355 | 1,370 | 1,355 | 1,370 | 3,300 | 1,370 |
| 2005-01-24 | 1,339 | 1,375 | 1,339 | 1,350 | 4,100 | 1,350 |
| 2005-01-21 | 1,343 | 1,355 | 1,316 | 1,340 | 6,900 | 1,340 |
| 2005-01-20 | 1,360 | 1,360 | 1,345 | 1,345 | 2,600 | 1,345 |
| 2005-01-19 | 1,359 | 1,362 | 1,355 | 1,358 | 10,800 | 1,358 |
| 2005-01-18 | 1,354 | 1,375 | 1,353 | 1,360 | 10,300 | 1,360 |
| 2005-01-17 | 1,360 | 1,360 | 1,342 | 1,350 | 7,100 | 1,350 |
| 2005-01-14 | 1,345 | 1,360 | 1,332 | 1,358 | 9,300 | 1,358 |
| 2005-01-13 | 1,350 | 1,369 | 1,344 | 1,345 | 11,600 | 1,345 |
| 2005-01-12 | 1,378 | 1,381 | 1,350 | 1,359 | 19,800 | 1,359 |
| 2005-01-11 | 1,352 | 1,385 | 1,352 | 1,370 | 13,700 | 1,370 |
| 2005-01-07 | 1,335 | 1,369 | 1,335 | 1,350 | 16,300 | 1,350 |
| 2005-01-06 | 1,306 | 1,330 | 1,301 | 1,330 | 6,700 | 1,330 |
| 2005-01-05 | 1,305 | 1,315 | 1,295 | 1,306 | 9,100 | 1,306 |
| 2005-01-04 | 1,305 | 1,310 | 1,295 | 1,305 | 2,800 | 1,305 |
分割・併合履歴 ： [1997-03-26]1株→1.15株
