9942 (株)ジョイフル 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 | 1,150 | 1,150 | 1,145 | 1,146 | 8,400 | 1,146 |
| 2005-12-29 | 1,156 | 1,173 | 1,150 | 1,150 | 44,300 | 1,150 |
| 2005-12-28 | 1,146 | 1,157 | 1,141 | 1,156 | 15,200 | 1,156 |
| 2005-12-27 | 1,133 | 1,152 | 1,133 | 1,148 | 59,500 | 1,148 |
| 2005-12-26 | 1,230 | 1,235 | 1,227 | 1,228 | 99,300 | 1,228 |
| 2005-12-22 | 1,225 | 1,230 | 1,220 | 1,229 | 58,300 | 1,229 |
| 2005-12-21 | 1,225 | 1,230 | 1,222 | 1,224 | 25,900 | 1,224 |
| 2005-12-20 | 1,215 | 1,220 | 1,210 | 1,216 | 24,700 | 1,216 |
| 2005-12-19 | 1,230 | 1,233 | 1,209 | 1,210 | 44,900 | 1,210 |
| 2005-12-16 | 1,219 | 1,230 | 1,210 | 1,223 | 24,100 | 1,223 |
| 2005-12-15 | 1,204 | 1,239 | 1,200 | 1,209 | 59,400 | 1,209 |
| 2005-12-14 | 1,205 | 1,214 | 1,204 | 1,204 | 29,300 | 1,204 |
| 2005-12-13 | 1,200 | 1,205 | 1,200 | 1,205 | 34,400 | 1,205 |
| 2005-12-12 | 1,210 | 1,220 | 1,206 | 1,207 | 50,200 | 1,207 |
| 2005-12-09 | 1,225 | 1,235 | 1,222 | 1,224 | 1,496,700 | 1,224 |
| 2005-12-08 | 1,255 | 1,260 | 1,237 | 1,245 | 37,700 | 1,245 |
| 2005-12-07 | 1,260 | 1,266 | 1,255 | 1,255 | 34,300 | 1,255 |
| 2005-12-06 | 1,250 | 1,260 | 1,245 | 1,255 | 32,700 | 1,255 |
| 2005-12-05 | 1,220 | 1,243 | 1,220 | 1,243 | 27,900 | 1,243 |
| 2005-12-02 | 1,213 | 1,219 | 1,211 | 1,219 | 16,400 | 1,219 |
| 2005-12-01 | 1,218 | 1,220 | 1,203 | 1,210 | 29,000 | 1,210 |
| 2005-11-30 | 1,200 | 1,220 | 1,200 | 1,218 | 27,200 | 1,218 |
| 2005-11-29 | 1,196 | 1,200 | 1,192 | 1,200 | 23,500 | 1,200 |
| 2005-11-28 | 1,184 | 1,198 | 1,184 | 1,192 | 12,100 | 1,192 |
| 2005-11-25 | 1,184 | 1,190 | 1,180 | 1,184 | 12,100 | 1,184 |
| 2005-11-24 | 1,180 | 1,185 | 1,178 | 1,180 | 14,200 | 1,180 |
| 2005-11-22 | 1,188 | 1,190 | 1,178 | 1,178 | 10,200 | 1,178 |
| 2005-11-21 | 1,190 | 1,190 | 1,175 | 1,180 | 25,200 | 1,180 |
| 2005-11-18 | 1,189 | 1,190 | 1,183 | 1,188 | 10,200 | 1,188 |
| 2005-11-17 | 1,177 | 1,192 | 1,177 | 1,190 | 8,900 | 1,190 |
| 2005-11-16 | 1,185 | 1,187 | 1,177 | 1,177 | 12,000 | 1,177 |
| 2005-11-15 | 1,190 | 1,200 | 1,185 | 1,187 | 21,700 | 1,187 |
| 2005-11-14 | 1,180 | 1,190 | 1,175 | 1,190 | 18,000 | 1,190 |
| 2005-11-11 | 1,192 | 1,192 | 1,180 | 1,185 | 29,500 | 1,185 |
| 2005-11-10 | 1,198 | 1,198 | 1,191 | 1,192 | 16,700 | 1,192 |
| 2005-11-09 | 1,197 | 1,200 | 1,195 | 1,197 | 8,400 | 1,197 |
| 2005-11-08 | 1,199 | 1,200 | 1,194 | 1,198 | 31,800 | 1,198 |
| 2005-11-07 | 1,199 | 1,199 | 1,190 | 1,199 | 35,500 | 1,199 |
| 2005-11-04 | 1,195 | 1,200 | 1,190 | 1,195 | 26,700 | 1,195 |
| 2005-11-02 | 1,184 | 1,195 | 1,176 | 1,195 | 27,100 | 1,195 |
| 2005-11-01 | 1,160 | 1,172 | 1,160 | 1,172 | 7,000 | 1,172 |
| 2005-10-31 | 1,147 | 1,158 | 1,147 | 1,158 | 20,400 | 1,158 |
| 2005-10-28 | 1,148 | 1,149 | 1,145 | 1,146 | 11,400 | 1,146 |
| 2005-10-27 | 1,138 | 1,147 | 1,138 | 1,147 | 10,800 | 1,147 |
| 2005-10-26 | 1,139 | 1,139 | 1,132 | 1,138 | 10,400 | 1,138 |
| 2005-10-25 | 1,135 | 1,139 | 1,130 | 1,132 | 7,300 | 1,132 |
| 2005-10-24 | 1,120 | 1,135 | 1,120 | 1,135 | 10,200 | 1,135 |
| 2005-10-21 | 1,114 | 1,119 | 1,114 | 1,118 | 10,600 | 1,118 |
| 2005-10-20 | 1,115 | 1,120 | 1,115 | 1,115 | 11,100 | 1,115 |
| 2005-10-19 | 1,111 | 1,118 | 1,111 | 1,115 | 11,200 | 1,115 |
| 2005-10-18 | 1,118 | 1,119 | 1,112 | 1,115 | 14,600 | 1,115 |
| 2005-10-17 | 1,112 | 1,148 | 1,111 | 1,118 | 32,900 | 1,118 |
| 2005-10-14 | 1,115 | 1,115 | 1,111 | 1,112 | 7,800 | 1,112 |
| 2005-10-13 | 1,120 | 1,120 | 1,110 | 1,117 | 14,400 | 1,117 |
| 2005-10-12 | 1,120 | 1,120 | 1,110 | 1,113 | 13,900 | 1,113 |
| 2005-10-11 | 1,120 | 1,120 | 1,110 | 1,115 | 15,600 | 1,115 |
| 2005-10-07 | 1,120 | 1,130 | 1,110 | 1,121 | 12,800 | 1,121 |
| 2005-10-06 | 1,130 | 1,130 | 1,120 | 1,120 | 15,300 | 1,120 |
| 2005-10-05 | 1,136 | 1,140 | 1,125 | 1,136 | 27,700 | 1,136 |
| 2005-10-04 | 1,120 | 1,130 | 1,120 | 1,129 | 20,700 | 1,129 |
| 2005-10-03 | 1,150 | 1,150 | 1,120 | 1,136 | 8,700 | 1,136 |
| 2005-09-30 | 1,100 | 1,160 | 1,090 | 1,160 | 66,600 | 1,160 |
| 2005-09-29 | 1,129 | 1,129 | 1,110 | 1,110 | 24,400 | 1,110 |
| 2005-09-28 | 1,136 | 1,136 | 1,129 | 1,130 | 12,500 | 1,130 |
| 2005-09-27 | 1,136 | 1,149 | 1,120 | 1,136 | 13,100 | 1,136 |
| 2005-09-26 | 1,150 | 1,152 | 1,130 | 1,135 | 14,700 | 1,135 |
| 2005-09-22 | 1,160 | 1,160 | 1,145 | 1,150 | 4,600 | 1,150 |
| 2005-09-21 | 1,123 | 1,160 | 1,123 | 1,159 | 10,800 | 1,159 |
| 2005-09-20 | 1,161 | 1,161 | 1,100 | 1,120 | 31,700 | 1,120 |
| 2005-09-16 | 1,170 | 1,170 | 1,155 | 1,161 | 20,300 | 1,161 |
| 2005-09-15 | 1,163 | 1,192 | 1,163 | 1,170 | 26,700 | 1,170 |
| 2005-09-14 | 1,162 | 1,165 | 1,160 | 1,163 | 5,600 | 1,163 |
| 2005-09-13 | 1,150 | 1,165 | 1,147 | 1,160 | 11,600 | 1,160 |
| 2005-09-12 | 1,152 | 1,153 | 1,142 | 1,148 | 13,500 | 1,148 |
| 2005-09-09 | 1,150 | 1,152 | 1,144 | 1,152 | 8,600 | 1,152 |
| 2005-09-08 | 1,130 | 1,144 | 1,125 | 1,142 | 2,500 | 1,142 |
| 2005-09-07 | 1,150 | 1,150 | 1,116 | 1,135 | 14,800 | 1,135 |
| 2005-09-06 | 1,175 | 1,175 | 1,150 | 1,160 | 14,700 | 1,160 |
| 2005-09-05 | 1,199 | 1,200 | 1,150 | 1,170 | 26,400 | 1,170 |
| 2005-09-02 | 1,189 | 1,200 | 1,180 | 1,196 | 48,200 | 1,196 |
| 2005-09-01 | 1,130 | 1,180 | 1,130 | 1,169 | 37,300 | 1,169 |
| 2005-08-31 | 1,090 | 1,120 | 1,090 | 1,117 | 45,000 | 1,117 |
| 2005-08-30 | 1,060 | 1,083 | 1,060 | 1,079 | 41,800 | 1,079 |
| 2005-08-29 | 1,059 | 1,065 | 1,049 | 1,065 | 24,000 | 1,065 |
| 2005-08-26 | 1,030 | 1,049 | 1,030 | 1,049 | 20,800 | 1,049 |
| 2005-08-25 | 1,040 | 1,040 | 1,030 | 1,030 | 34,100 | 1,030 |
| 2005-08-24 | 1,049 | 1,049 | 1,030 | 1,040 | 45,300 | 1,040 |
| 2005-08-23 | 1,059 | 1,060 | 1,050 | 1,050 | 42,500 | 1,050 |
| 2005-08-22 | 1,054 | 1,059 | 1,049 | 1,059 | 30,800 | 1,059 |
| 2005-08-19 | 1,075 | 1,075 | 1,054 | 1,054 | 46,100 | 1,054 |
| 2005-08-18 | 1,085 | 1,088 | 1,080 | 1,080 | 28,600 | 1,080 |
| 2005-08-17 | 1,110 | 1,114 | 1,051 | 1,085 | 60,700 | 1,085 |
| 2005-08-16 | 1,120 | 1,125 | 1,115 | 1,115 | 34,700 | 1,115 |
| 2005-08-15 | 1,135 | 1,135 | 1,123 | 1,125 | 29,800 | 1,125 |
| 2005-08-12 | 1,128 | 1,135 | 1,120 | 1,135 | 16,000 | 1,135 |
| 2005-08-11 | 1,140 | 1,140 | 1,129 | 1,129 | 28,100 | 1,129 |
| 2005-08-10 | 1,139 | 1,140 | 1,136 | 1,140 | 22,200 | 1,140 |
| 2005-08-09 | 1,138 | 1,140 | 1,125 | 1,137 | 17,200 | 1,137 |
| 2005-08-08 | 1,150 | 1,150 | 1,139 | 1,140 | 21,700 | 1,140 |
| 2005-08-05 | 1,160 | 1,160 | 1,151 | 1,151 | 16,200 | 1,151 |
| 2005-08-04 | 1,165 | 1,170 | 1,155 | 1,169 | 35,500 | 1,169 |
| 2005-08-03 | 1,166 | 1,170 | 1,165 | 1,170 | 24,900 | 1,170 |
| 2005-08-02 | 1,165 | 1,170 | 1,165 | 1,166 | 12,200 | 1,166 |
| 2005-08-01 | 1,170 | 1,170 | 1,163 | 1,165 | 28,700 | 1,165 |
| 2005-07-29 | 1,180 | 1,180 | 1,169 | 1,170 | 26,900 | 1,170 |
| 2005-07-28 | 1,184 | 1,205 | 1,180 | 1,180 | 45,800 | 1,180 |
| 2005-07-27 | 1,170 | 1,198 | 1,168 | 1,198 | 23,000 | 1,198 |
| 2005-07-26 | 1,160 | 1,170 | 1,160 | 1,168 | 29,000 | 1,168 |
| 2005-07-25 | 1,160 | 1,160 | 1,158 | 1,160 | 19,800 | 1,160 |
| 2005-07-22 | 1,160 | 1,161 | 1,151 | 1,160 | 19,800 | 1,160 |
| 2005-07-21 | 1,170 | 1,170 | 1,160 | 1,165 | 31,100 | 1,165 |
| 2005-07-20 | 1,190 | 1,192 | 1,161 | 1,170 | 49,500 | 1,170 |
| 2005-07-19 | 1,190 | 1,200 | 1,188 | 1,190 | 30,500 | 1,190 |
| 2005-07-15 | 1,187 | 1,200 | 1,180 | 1,188 | 54,400 | 1,188 |
| 2005-07-14 | 1,200 | 1,200 | 1,184 | 1,187 | 46,900 | 1,187 |
| 2005-07-13 | 1,236 | 1,236 | 1,198 | 1,210 | 52,200 | 1,210 |
| 2005-07-12 | 1,248 | 1,248 | 1,235 | 1,240 | 31,300 | 1,240 |
| 2005-07-11 | 1,260 | 1,260 | 1,246 | 1,246 | 22,400 | 1,246 |
| 2005-07-08 | 1,260 | 1,260 | 1,255 | 1,260 | 15,700 | 1,260 |
| 2005-07-07 | 1,264 | 1,264 | 1,258 | 1,260 | 8,400 | 1,260 |
| 2005-07-06 | 1,240 | 1,265 | 1,240 | 1,264 | 10,900 | 1,264 |
| 2005-07-05 | 1,234 | 1,240 | 1,230 | 1,240 | 25,500 | 1,240 |
| 2005-07-04 | 1,243 | 1,243 | 1,230 | 1,234 | 36,600 | 1,234 |
| 2005-07-01 | 1,250 | 1,250 | 1,240 | 1,243 | 31,800 | 1,243 |
| 2005-06-30 | 1,255 | 1,260 | 1,250 | 1,251 | 22,000 | 1,251 |
| 2005-06-29 | 1,270 | 1,270 | 1,260 | 1,260 | 14,200 | 1,260 |
| 2005-06-28 | 1,280 | 1,285 | 1,255 | 1,267 | 17,500 | 1,267 |
| 2005-06-27 | 1,290 | 1,290 | 1,243 | 1,280 | 27,000 | 1,280 |
| 2005-06-24 | 1,291 | 1,299 | 1,290 | 1,294 | 63,100 | 1,294 |
| 2005-06-23 | 1,280 | 1,300 | 1,280 | 1,290 | 64,600 | 1,290 |
| 2005-06-22 | 1,281 | 1,296 | 1,276 | 1,279 | 95,400 | 1,279 |
| 2005-06-21 | 1,350 | 1,350 | 1,293 | 1,296 | 85,600 | 1,296 |
| 2005-06-20 | 1,329 | 1,370 | 1,281 | 1,370 | 268,600 | 1,370 |
| 2005-06-17 | 1,448 | 1,454 | 1,447 | 1,449 | 22,200 | 1,449 |
| 2005-06-16 | 1,445 | 1,446 | 1,442 | 1,446 | 15,100 | 1,446 |
| 2005-06-15 | 1,448 | 1,449 | 1,445 | 1,445 | 18,700 | 1,445 |
| 2005-06-14 | 1,450 | 1,450 | 1,443 | 1,448 | 13,500 | 1,448 |
| 2005-06-13 | 1,450 | 1,452 | 1,443 | 1,450 | 15,900 | 1,450 |
| 2005-06-10 | 1,447 | 1,450 | 1,442 | 1,448 | 10,500 | 1,448 |
| 2005-06-09 | 1,450 | 1,450 | 1,443 | 1,447 | 8,700 | 1,447 |
| 2005-06-08 | 1,448 | 1,448 | 1,443 | 1,443 | 6,200 | 1,443 |
| 2005-06-07 | 1,443 | 1,448 | 1,441 | 1,448 | 8,600 | 1,448 |
| 2005-06-06 | 1,441 | 1,450 | 1,441 | 1,450 | 4,600 | 1,450 |
| 2005-06-03 | 1,435 | 1,450 | 1,435 | 1,450 | 8,100 | 1,450 |
| 2005-06-02 | 1,440 | 1,440 | 1,420 | 1,435 | 4,700 | 1,435 |
| 2005-06-01 | 1,434 | 1,440 | 1,420 | 1,420 | 9,900 | 1,420 |
| 2005-05-31 | 1,405 | 1,464 | 1,405 | 1,435 | 36,500 | 1,435 |
| 2005-05-30 | 1,405 | 1,410 | 1,400 | 1,406 | 7,500 | 1,406 |
| 2005-05-27 | 1,400 | 1,419 | 1,400 | 1,402 | 18,100 | 1,402 |
| 2005-05-26 | 1,400 | 1,419 | 1,400 | 1,419 | 17,800 | 1,419 |
| 2005-05-25 | 1,415 | 1,416 | 1,401 | 1,401 | 21,200 | 1,401 |
| 2005-05-24 | 1,420 | 1,425 | 1,415 | 1,415 | 20,500 | 1,415 |
| 2005-05-23 | 1,429 | 1,430 | 1,420 | 1,420 | 20,000 | 1,420 |
| 2005-05-20 | 1,430 | 1,430 | 1,425 | 1,426 | 20,300 | 1,426 |
| 2005-05-19 | 1,422 | 1,435 | 1,420 | 1,431 | 26,400 | 1,431 |
| 2005-05-18 | 1,429 | 1,430 | 1,420 | 1,420 | 16,200 | 1,420 |
| 2005-05-17 | 1,460 | 1,460 | 1,430 | 1,430 | 14,400 | 1,430 |
| 2005-05-16 | 1,439 | 1,470 | 1,439 | 1,462 | 28,500 | 1,462 |
| 2005-05-13 | 1,430 | 1,439 | 1,425 | 1,439 | 13,600 | 1,439 |
| 2005-05-12 | 1,440 | 1,445 | 1,430 | 1,430 | 14,600 | 1,430 |
| 2005-05-11 | 1,430 | 1,440 | 1,430 | 1,440 | 11,800 | 1,440 |
| 2005-05-10 | 1,435 | 1,441 | 1,430 | 1,430 | 13,100 | 1,430 |
| 2005-05-09 | 1,435 | 1,439 | 1,431 | 1,431 | 13,000 | 1,431 |
| 2005-05-06 | 1,425 | 1,436 | 1,425 | 1,430 | 14,800 | 1,430 |
| 2005-05-02 | 1,418 | 1,429 | 1,410 | 1,429 | 12,200 | 1,429 |
| 2005-04-28 | 1,410 | 1,418 | 1,405 | 1,418 | 13,500 | 1,418 |
| 2005-04-27 | 1,420 | 1,420 | 1,401 | 1,405 | 15,400 | 1,405 |
| 2005-04-26 | 1,420 | 1,428 | 1,410 | 1,410 | 12,900 | 1,410 |
| 2005-04-25 | 1,420 | 1,430 | 1,410 | 1,410 | 15,600 | 1,410 |
| 2005-04-22 | 1,410 | 1,430 | 1,410 | 1,410 | 11,300 | 1,410 |
| 2005-04-21 | 1,400 | 1,412 | 1,400 | 1,400 | 15,400 | 1,400 |
| 2005-04-20 | 1,418 | 1,430 | 1,411 | 1,411 | 13,400 | 1,411 |
| 2005-04-19 | 1,400 | 1,430 | 1,400 | 1,420 | 19,100 | 1,420 |
| 2005-04-18 | 1,430 | 1,430 | 1,401 | 1,401 | 22,700 | 1,401 |
| 2005-04-15 | 1,435 | 1,480 | 1,425 | 1,425 | 33,100 | 1,425 |
| 2005-04-14 | 1,450 | 1,450 | 1,435 | 1,435 | 18,000 | 1,435 |
| 2005-04-13 | 1,425 | 1,449 | 1,425 | 1,445 | 16,100 | 1,445 |
| 2005-04-12 | 1,455 | 1,460 | 1,420 | 1,425 | 22,500 | 1,425 |
| 2005-04-11 | 1,480 | 1,480 | 1,456 | 1,470 | 19,700 | 1,470 |
| 2005-04-08 | 1,485 | 1,489 | 1,470 | 1,479 | 11,500 | 1,479 |
| 2005-04-07 | 1,482 | 1,488 | 1,475 | 1,488 | 11,100 | 1,488 |
| 2005-04-06 | 1,490 | 1,490 | 1,474 | 1,481 | 24,800 | 1,481 |
| 2005-04-05 | 1,465 | 1,490 | 1,465 | 1,480 | 21,800 | 1,480 |
| 2005-04-04 | 1,459 | 1,490 | 1,459 | 1,460 | 28,600 | 1,460 |
| 2005-04-01 | 1,441 | 1,450 | 1,430 | 1,449 | 16,900 | 1,449 |
| 2005-03-31 | 1,410 | 1,430 | 1,410 | 1,421 | 18,600 | 1,421 |
| 2005-03-30 | 1,430 | 1,430 | 1,410 | 1,410 | 26,800 | 1,410 |
| 2005-03-29 | 1,392 | 1,430 | 1,392 | 1,420 | 28,600 | 1,420 |
| 2005-03-28 | 1,375 | 1,400 | 1,375 | 1,390 | 15,600 | 1,390 |
| 2005-03-25 | 1,373 | 1,375 | 1,373 | 1,373 | 23,300 | 1,373 |
| 2005-03-24 | 1,382 | 1,383 | 1,377 | 1,380 | 24,200 | 1,380 |
| 2005-03-23 | 1,385 | 1,399 | 1,380 | 1,385 | 48,500 | 1,385 |
| 2005-03-22 | 1,373 | 1,400 | 1,373 | 1,385 | 60,500 | 1,385 |
| 2005-03-18 | 1,375 | 1,375 | 1,373 | 1,373 | 17,200 | 1,373 |
| 2005-03-17 | 1,375 | 1,379 | 1,370 | 1,375 | 31,600 | 1,375 |
| 2005-03-16 | 1,371 | 1,375 | 1,370 | 1,371 | 25,400 | 1,371 |
| 2005-03-15 | 1,379 | 1,380 | 1,371 | 1,371 | 24,600 | 1,371 |
| 2005-03-14 | 1,380 | 1,383 | 1,371 | 1,379 | 27,500 | 1,379 |
| 2005-03-11 | 1,381 | 1,383 | 1,374 | 1,383 | 21,100 | 1,383 |
| 2005-03-10 | 1,375 | 1,383 | 1,375 | 1,383 | 13,100 | 1,383 |
| 2005-03-09 | 1,373 | 1,375 | 1,365 | 1,375 | 38,500 | 1,375 |
| 2005-03-08 | 1,375 | 1,380 | 1,373 | 1,373 | 23,900 | 1,373 |
| 2005-03-07 | 1,379 | 1,379 | 1,372 | 1,375 | 18,700 | 1,375 |
| 2005-03-04 | 1,378 | 1,379 | 1,370 | 1,379 | 26,100 | 1,379 |
| 2005-03-03 | 1,380 | 1,389 | 1,372 | 1,380 | 21,500 | 1,380 |
| 2005-03-02 | 1,375 | 1,390 | 1,375 | 1,390 | 35,300 | 1,390 |
| 2005-03-01 | 1,380 | 1,380 | 1,375 | 1,375 | 16,200 | 1,375 |
| 2005-02-28 | 1,375 | 1,385 | 1,370 | 1,380 | 18,300 | 1,380 |
| 2005-02-25 | 1,380 | 1,380 | 1,370 | 1,375 | 34,100 | 1,375 |
| 2005-02-24 | 1,370 | 1,383 | 1,361 | 1,380 | 21,400 | 1,380 |
| 2005-02-23 | 1,380 | 1,404 | 1,377 | 1,404 | 9,800 | 1,404 |
| 2005-02-22 | 1,390 | 1,390 | 1,377 | 1,380 | 10,400 | 1,380 |
| 2005-02-21 | 1,380 | 1,400 | 1,380 | 1,390 | 11,600 | 1,390 |
| 2005-02-18 | 1,380 | 1,385 | 1,380 | 1,380 | 8,600 | 1,380 |
| 2005-02-17 | 1,398 | 1,400 | 1,370 | 1,380 | 36,000 | 1,380 |
| 2005-02-16 | 1,400 | 1,410 | 1,399 | 1,400 | 10,700 | 1,400 |
| 2005-02-15 | 1,400 | 1,430 | 1,398 | 1,398 | 18,600 | 1,398 |
| 2005-02-14 | 1,400 | 1,401 | 1,400 | 1,400 | 13,200 | 1,400 |
| 2005-02-10 | 1,389 | 1,410 | 1,389 | 1,400 | 10,100 | 1,400 |
| 2005-02-09 | 1,385 | 1,394 | 1,380 | 1,394 | 11,300 | 1,394 |
| 2005-02-08 | 1,380 | 1,390 | 1,380 | 1,385 | 9,100 | 1,385 |
| 2005-02-07 | 1,417 | 1,417 | 1,380 | 1,380 | 19,900 | 1,380 |
| 2005-02-04 | 1,419 | 1,420 | 1,410 | 1,419 | 14,100 | 1,419 |
| 2005-02-03 | 1,430 | 1,430 | 1,410 | 1,420 | 10,800 | 1,420 |
| 2005-02-02 | 1,410 | 1,448 | 1,410 | 1,443 | 17,800 | 1,443 |
| 2005-02-01 | 1,368 | 1,410 | 1,368 | 1,405 | 34,200 | 1,405 |
| 2005-01-31 | 1,340 | 1,380 | 1,340 | 1,368 | 33,800 | 1,368 |
| 2005-01-28 | 1,310 | 1,320 | 1,309 | 1,320 | 29,200 | 1,320 |
| 2005-01-27 | 1,316 | 1,316 | 1,300 | 1,306 | 32,200 | 1,306 |
| 2005-01-26 | 1,320 | 1,320 | 1,317 | 1,319 | 18,400 | 1,319 |
| 2005-01-25 | 1,335 | 1,335 | 1,322 | 1,323 | 17,700 | 1,323 |
| 2005-01-24 | 1,335 | 1,339 | 1,330 | 1,335 | 27,400 | 1,335 |
| 2005-01-21 | 1,340 | 1,340 | 1,331 | 1,340 | 11,100 | 1,340 |
| 2005-01-20 | 1,348 | 1,349 | 1,340 | 1,340 | 20,800 | 1,340 |
| 2005-01-19 | 1,350 | 1,350 | 1,345 | 1,348 | 17,800 | 1,348 |
| 2005-01-18 | 1,351 | 1,355 | 1,350 | 1,350 | 19,600 | 1,350 |
| 2005-01-17 | 1,354 | 1,359 | 1,351 | 1,351 | 18,800 | 1,351 |
| 2005-01-14 | 1,355 | 1,355 | 1,350 | 1,354 | 16,800 | 1,354 |
| 2005-01-13 | 1,360 | 1,365 | 1,355 | 1,355 | 15,800 | 1,355 |
| 2005-01-12 | 1,370 | 1,379 | 1,360 | 1,365 | 13,900 | 1,365 |
| 2005-01-11 | 1,370 | 1,379 | 1,370 | 1,370 | 12,300 | 1,370 |
| 2005-01-07 | 1,370 | 1,377 | 1,370 | 1,370 | 10,200 | 1,370 |
| 2005-01-06 | 1,390 | 1,390 | 1,377 | 1,377 | 15,100 | 1,377 |
| 2005-01-05 | 1,398 | 1,398 | 1,372 | 1,386 | 9,600 | 1,386 |
| 2005-01-04 | 1,399 | 1,400 | 1,390 | 1,400 | 3,600 | 1,400 |
分割・併合履歴 ： [2000-12-26]1株→2株 [1996-06-25]1株→1.3株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株
