9955 (株)ヨンキュウ 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 | 1,493 | 1,493 | 1,490 | 1,490 | 1,400 | 1,490 |
| 2005-12-29 | 1,501 | 1,510 | 1,490 | 1,493 | 2,300 | 1,493 |
| 2005-12-28 | 1,490 | 1,500 | 1,490 | 1,500 | 2,400 | 1,500 |
| 2005-12-27 | 1,490 | 1,491 | 1,485 | 1,490 | 5,000 | 1,490 |
| 2005-12-26 | 1,490 | 1,500 | 1,480 | 1,480 | 7,600 | 1,480 |
| 2005-12-22 | 1,492 | 1,493 | 1,490 | 1,490 | 2,500 | 1,490 |
| 2005-12-21 | 1,491 | 1,492 | 1,490 | 1,492 | 4,800 | 1,492 |
| 2005-12-20 | 1,483 | 1,485 | 1,482 | 1,485 | 3,100 | 1,485 |
| 2005-12-19 | 1,480 | 1,485 | 1,480 | 1,480 | 3,200 | 1,480 |
| 2005-12-16 | 1,480 | 1,490 | 1,480 | 1,480 | 4,500 | 1,480 |
| 2005-12-15 | 1,453 | 1,485 | 1,453 | 1,483 | 4,900 | 1,483 |
| 2005-12-14 | 1,451 | 1,480 | 1,450 | 1,450 | 4,700 | 1,450 |
| 2005-12-13 | 1,455 | 1,472 | 1,455 | 1,465 | 3,200 | 1,465 |
| 2005-12-12 | 1,451 | 1,469 | 1,451 | 1,456 | 6,100 | 1,456 |
| 2005-12-09 | 1,468 | 1,468 | 1,450 | 1,450 | 2,900 | 1,450 |
| 2005-12-08 | 1,451 | 1,464 | 1,451 | 1,457 | 1,400 | 1,457 |
| 2005-12-07 | 1,470 | 1,470 | 1,464 | 1,464 | 3,100 | 1,464 |
| 2005-12-06 | 1,420 | 1,436 | 1,416 | 1,436 | 8,600 | 1,436 |
| 2005-12-05 | 1,414 | 1,419 | 1,410 | 1,416 | 8,300 | 1,416 |
| 2005-12-02 | 1,425 | 1,425 | 1,375 | 1,414 | 1,100 | 1,414 |
| 2005-12-01 | 1,421 | 1,435 | 1,421 | 1,425 | 5,100 | 1,425 |
| 2005-11-30 | 1,400 | 1,421 | 1,400 | 1,420 | 17,500 | 1,420 |
| 2005-11-29 | 1,380 | 1,400 | 1,380 | 1,400 | 7,100 | 1,400 |
| 2005-11-28 | 1,380 | 1,380 | 1,380 | 1,380 | 1,700 | 1,380 |
| 2005-11-25 | 1,360 | 1,360 | 1,360 | 1,360 | 2,400 | 1,360 |
| 2005-11-24 | 1,321 | 1,358 | 1,321 | 1,331 | 16,400 | 1,331 |
| 2005-11-22 | 1,355 | 1,365 | 1,311 | 1,312 | 1,300 | 1,312 |
| 2005-11-21 | 1,398 | 1,398 | 1,375 | 1,381 | 9,600 | 1,381 |
| 2005-11-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,600 | 1,400 |
| 2005-11-17 | 1,440 | 1,440 | 1,435 | 1,440 | 4,500 | 1,440 |
| 2005-11-16 | 1,439 | 1,439 | 1,439 | 1,439 | 100 | 1,439 |
| 2005-11-15 | 1,440 | 1,441 | 1,440 | 1,440 | 4,800 | 1,440 |
| 2005-11-14 | 1,429 | 1,450 | 1,429 | 1,450 | 6,500 | 1,450 |
| 2005-11-11 | 1,426 | 1,433 | 1,425 | 1,433 | 3,000 | 1,433 |
| 2005-11-10 | 1,414 | 1,425 | 1,400 | 1,425 | 7,000 | 1,425 |
| 2005-11-09 | 1,399 | 1,420 | 1,399 | 1,420 | 8,500 | 1,420 |
| 2005-11-08 | 1,401 | 1,405 | 1,400 | 1,400 | 3,500 | 1,400 |
| 2005-11-07 | 1,389 | 1,402 | 1,375 | 1,401 | 6,700 | 1,401 |
| 2005-11-04 | 1,392 | 1,392 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2005-11-02 | 1,395 | 1,395 | 1,370 | 1,395 | 4,300 | 1,395 |
| 2005-11-01 | 1,400 | 1,400 | 1,375 | 1,375 | 1,600 | 1,375 |
| 2005-10-31 | 1,375 | 1,415 | 1,375 | 1,415 | 11,100 | 1,415 |
| 2005-10-28 | 1,370 | 1,374 | 1,370 | 1,374 | 2,900 | 1,374 |
| 2005-10-27 | 1,350 | 1,360 | 1,350 | 1,360 | 1,800 | 1,360 |
| 2005-10-26 | 1,361 | 1,370 | 1,361 | 1,370 | 2,200 | 1,370 |
| 2005-10-25 | 1,374 | 1,375 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2005-10-24 | 1,351 | 1,375 | 1,351 | 1,375 | 13,100 | 1,375 |
| 2005-10-21 | 1,350 | 1,350 | 1,330 | 1,340 | 1,300 | 1,340 |
| 2005-10-20 | 1,350 | 1,371 | 1,350 | 1,370 | 4,600 | 1,370 |
| 2005-10-19 | 1,340 | 1,340 | 1,340 | 1,340 | 900 | 1,340 |
| 2005-10-18 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2005-10-17 | 1,350 | 1,359 | 1,320 | 1,359 | 5,400 | 1,359 |
| 2005-10-14 | 1,330 | 1,350 | 1,330 | 1,330 | 22,900 | 1,330 |
| 2005-10-13 | 1,321 | 1,321 | 1,320 | 1,321 | 400 | 1,321 |
| 2005-10-12 | 1,310 | 1,335 | 1,310 | 1,335 | 8,800 | 1,335 |
| 2005-10-11 | 1,306 | 1,315 | 1,306 | 1,310 | 2,000 | 1,310 |
| 2005-10-07 | 1,320 | 1,320 | 1,320 | 1,320 | 1,500 | 1,320 |
| 2005-10-06 | 1,339 | 1,339 | 1,305 | 1,320 | 7,100 | 1,320 |
| 2005-10-05 | 1,311 | 1,320 | 1,310 | 1,320 | 8,200 | 1,320 |
| 2005-10-04 | 1,310 | 1,311 | 1,310 | 1,311 | 1,000 | 1,311 |
| 2005-10-03 | 1,305 | 1,320 | 1,301 | 1,320 | 13,800 | 1,320 |
| 2005-09-30 | 1,315 | 1,315 | 1,305 | 1,305 | 5,100 | 1,305 |
| 2005-09-29 | 1,321 | 1,321 | 1,310 | 1,315 | 5,800 | 1,315 |
| 2005-09-28 | 1,301 | 1,315 | 1,301 | 1,306 | 6,000 | 1,306 |
| 2005-09-27 | 1,301 | 1,302 | 1,301 | 1,301 | 6,700 | 1,301 |
| 2005-09-26 | 1,300 | 1,307 | 1,291 | 1,301 | 5,600 | 1,301 |
| 2005-09-22 | 1,299 | 1,320 | 1,281 | 1,290 | 9,300 | 1,290 |
| 2005-09-21 | 1,330 | 1,331 | 1,250 | 1,300 | 10,900 | 1,300 |
| 2005-09-20 | 1,341 | 1,341 | 1,331 | 1,340 | 7,200 | 1,340 |
| 2005-09-16 | 1,342 | 1,342 | 1,340 | 1,341 | 9,500 | 1,341 |
| 2005-09-15 | 1,339 | 1,343 | 1,339 | 1,340 | 3,500 | 1,340 |
| 2005-09-14 | 1,340 | 1,340 | 1,340 | 1,340 | 5,100 | 1,340 |
| 2005-09-13 | 1,340 | 1,342 | 1,336 | 1,336 | 6,400 | 1,336 |
| 2005-09-12 | 1,336 | 1,342 | 1,336 | 1,342 | 2,500 | 1,342 |
| 2005-09-09 | 1,334 | 1,356 | 1,321 | 1,356 | 5,400 | 1,356 |
| 2005-09-08 | 1,351 | 1,352 | 1,313 | 1,334 | 2,900 | 1,334 |
| 2005-09-07 | 1,340 | 1,373 | 1,340 | 1,355 | 5,900 | 1,355 |
| 2005-09-06 | 1,336 | 1,340 | 1,335 | 1,337 | 700 | 1,337 |
| 2005-09-05 | 1,348 | 1,350 | 1,345 | 1,350 | 2,800 | 1,350 |
| 2005-09-02 | 1,330 | 1,348 | 1,330 | 1,348 | 500 | 1,348 |
| 2005-09-01 | 1,341 | 1,350 | 1,341 | 1,350 | 8,500 | 1,350 |
| 2005-08-31 | 1,344 | 1,344 | 1,315 | 1,341 | 3,700 | 1,341 |
| 2005-08-30 | 1,330 | 1,344 | 1,330 | 1,344 | 1,500 | 1,344 |
| 2005-08-29 | 1,350 | 1,379 | 1,330 | 1,330 | 4,400 | 1,330 |
| 2005-08-26 | 1,324 | 1,350 | 1,324 | 1,350 | 21,300 | 1,350 |
| 2005-08-25 | 1,360 | 1,360 | 1,320 | 1,320 | 12,100 | 1,320 |
| 2005-08-24 | 1,297 | 1,300 | 1,297 | 1,300 | 4,200 | 1,300 |
| 2005-08-23 | 1,291 | 1,300 | 1,290 | 1,300 | 17,800 | 1,300 |
| 2005-08-22 | 1,290 | 1,293 | 1,290 | 1,291 | 900 | 1,291 |
| 2005-08-19 | 1,295 | 1,296 | 1,290 | 1,290 | 2,300 | 1,290 |
| 2005-08-18 | 1,290 | 1,295 | 1,290 | 1,295 | 21,700 | 1,295 |
| 2005-08-17 | 1,260 | 1,295 | 1,260 | 1,295 | 31,200 | 1,295 |
| 2005-08-16 | 1,259 | 1,266 | 1,259 | 1,266 | 4,200 | 1,266 |
| 2005-08-15 | 1,265 | 1,265 | 1,242 | 1,242 | 60,400 | 1,242 |
| 2005-08-12 | 1,270 | 1,270 | 1,260 | 1,261 | 7,200 | 1,261 |
| 2005-08-11 | 1,261 | 1,270 | 1,261 | 1,270 | 45,700 | 1,270 |
| 2005-08-10 | 1,256 | 1,256 | 1,255 | 1,255 | 5,900 | 1,255 |
| 2005-08-09 | 1,243 | 1,260 | 1,243 | 1,255 | 51,100 | 1,255 |
| 2005-08-08 | 1,250 | 1,250 | 1,241 | 1,241 | 5,100 | 1,241 |
| 2005-08-05 | 1,274 | 1,274 | 1,266 | 1,270 | 2,200 | 1,270 |
| 2005-08-04 | 1,261 | 1,280 | 1,252 | 1,280 | 107,600 | 1,280 |
| 2005-08-03 | 1,271 | 1,275 | 1,271 | 1,271 | 1,100 | 1,271 |
| 2005-08-02 | 1,285 | 1,285 | 1,273 | 1,276 | 3,300 | 1,276 |
| 2005-08-01 | 1,290 | 1,290 | 1,273 | 1,282 | 1,600 | 1,282 |
| 2005-07-29 | 1,279 | 1,300 | 1,260 | 1,300 | 68,500 | 1,300 |
| 2005-07-28 | 1,277 | 1,280 | 1,270 | 1,279 | 5,500 | 1,279 |
| 2005-07-27 | 1,299 | 1,300 | 1,260 | 1,277 | 18,600 | 1,277 |
| 2005-07-26 | 1,285 | 1,295 | 1,282 | 1,286 | 1,200 | 1,286 |
| 2005-07-25 | 1,305 | 1,305 | 1,300 | 1,305 | 7,900 | 1,305 |
| 2005-07-22 | 1,300 | 1,307 | 1,300 | 1,307 | 5,400 | 1,307 |
| 2005-07-21 | 1,295 | 1,295 | 1,295 | 1,295 | 2,100 | 1,295 |
| 2005-07-20 | 1,303 | 1,305 | 1,290 | 1,295 | 9,200 | 1,295 |
| 2005-07-19 | 1,310 | 1,310 | 1,301 | 1,304 | 4,500 | 1,304 |
| 2005-07-15 | 1,302 | 1,310 | 1,302 | 1,310 | 5,500 | 1,310 |
| 2005-07-14 | 1,302 | 1,303 | 1,300 | 1,300 | 12,000 | 1,300 |
| 2005-07-13 | 1,310 | 1,310 | 1,301 | 1,302 | 21,200 | 1,302 |
| 2005-07-12 | 1,300 | 1,310 | 1,291 | 1,300 | 28,500 | 1,300 |
| 2005-07-11 | 1,300 | 1,300 | 1,285 | 1,289 | 10,900 | 1,289 |
| 2005-07-08 | 1,297 | 1,305 | 1,280 | 1,280 | 88,200 | 1,280 |
| 2005-07-07 | 1,249 | 1,280 | 1,249 | 1,280 | 22,700 | 1,280 |
| 2005-07-06 | 1,235 | 1,247 | 1,235 | 1,237 | 49,700 | 1,237 |
| 2005-07-05 | 1,248 | 1,248 | 1,233 | 1,235 | 16,200 | 1,235 |
| 2005-07-04 | 1,249 | 1,249 | 1,238 | 1,238 | 9,000 | 1,238 |
| 2005-07-01 | 1,240 | 1,244 | 1,230 | 1,238 | 14,600 | 1,238 |
| 2005-06-30 | 1,249 | 1,249 | 1,240 | 1,240 | 6,200 | 1,240 |
| 2005-06-29 | 1,252 | 1,259 | 1,245 | 1,245 | 5,500 | 1,245 |
| 2005-06-28 | 1,255 | 1,256 | 1,251 | 1,251 | 3,400 | 1,251 |
| 2005-06-27 | 1,270 | 1,270 | 1,255 | 1,255 | 3,700 | 1,255 |
| 2005-06-24 | 1,283 | 1,283 | 1,270 | 1,270 | 29,500 | 1,270 |
| 2005-06-23 | 1,283 | 1,283 | 1,281 | 1,282 | 3,400 | 1,282 |
| 2005-06-22 | 1,281 | 1,295 | 1,281 | 1,295 | 10,900 | 1,295 |
| 2005-06-21 | 1,300 | 1,318 | 1,300 | 1,300 | 900 | 1,300 |
| 2005-06-20 | 1,300 | 1,302 | 1,300 | 1,300 | 1,600 | 1,300 |
| 2005-06-17 | 1,321 | 1,321 | 1,300 | 1,300 | 50,600 | 1,300 |
| 2005-06-16 | 1,335 | 1,335 | 1,320 | 1,320 | 29,200 | 1,320 |
| 2005-06-15 | 1,336 | 1,339 | 1,326 | 1,330 | 3,200 | 1,330 |
| 2005-06-14 | 1,340 | 1,340 | 1,320 | 1,330 | 57,600 | 1,330 |
| 2005-06-13 | 1,320 | 1,325 | 1,320 | 1,320 | 60,300 | 1,320 |
| 2005-06-10 | 1,321 | 1,321 | 1,321 | 1,321 | 100 | 1,321 |
| 2005-06-09 | 1,333 | 1,333 | 1,320 | 1,321 | 1,100 | 1,321 |
| 2005-06-08 | 1,322 | 1,322 | 1,320 | 1,321 | 1,600 | 1,321 |
| 2005-06-07 | 1,345 | 1,345 | 1,323 | 1,340 | 2,500 | 1,340 |
| 2005-06-06 | 1,345 | 1,345 | 1,340 | 1,340 | 700 | 1,340 |
| 2005-06-03 | 1,350 | 1,350 | 1,341 | 1,341 | 400 | 1,341 |
| 2005-06-02 | 1,349 | 1,350 | 1,346 | 1,346 | 1,700 | 1,346 |
| 2005-06-01 | 1,349 | 1,349 | 1,329 | 1,329 | 500 | 1,329 |
| 2005-05-31 | 1,320 | 1,335 | 1,320 | 1,335 | 9,800 | 1,335 |
| 2005-05-30 | 1,320 | 1,327 | 1,320 | 1,321 | 14,800 | 1,321 |
| 2005-05-27 | 1,324 | 1,324 | 1,324 | 1,324 | 100 | 1,324 |
| 2005-05-26 | 1,323 | 1,338 | 1,323 | 1,324 | 500 | 1,324 |
| 2005-05-25 | 1,321 | 1,321 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2005-05-24 | 1,338 | 1,338 | 1,320 | 1,321 | 4,600 | 1,321 |
| 2005-05-23 | 1,350 | 1,350 | 1,320 | 1,340 | 8,300 | 1,340 |
| 2005-05-20 | 1,354 | 1,389 | 1,354 | 1,372 | 2,200 | 1,372 |
| 2005-05-19 | 1,361 | 1,376 | 1,352 | 1,370 | 3,600 | 1,370 |
| 2005-05-18 | 1,359 | 1,362 | 1,359 | 1,361 | 2,100 | 1,361 |
| 2005-05-17 | 1,431 | 1,431 | 1,382 | 1,399 | 800 | 1,399 |
| 2005-05-16 | 1,405 | 1,420 | 1,398 | 1,411 | 5,900 | 1,411 |
| 2005-05-13 | 1,408 | 1,408 | 1,408 | 1,408 | 300 | 1,408 |
| 2005-05-12 | 1,450 | 1,455 | 1,401 | 1,448 | 3,700 | 1,448 |
| 2005-05-11 | 1,455 | 1,455 | 1,449 | 1,455 | 800 | 1,455 |
| 2005-05-10 | 1,464 | 1,464 | 1,455 | 1,455 | 4,200 | 1,455 |
| 2005-05-09 | 1,460 | 1,465 | 1,460 | 1,465 | 13,100 | 1,465 |
| 2005-05-06 | 1,465 | 1,465 | 1,460 | 1,461 | 6,600 | 1,461 |
| 2005-05-02 | 1,479 | 1,479 | 1,419 | 1,470 | 2,000 | 1,470 |
| 2005-04-28 | 1,460 | 1,480 | 1,406 | 1,479 | 9,500 | 1,479 |
| 2005-04-27 | 1,480 | 1,480 | 1,460 | 1,460 | 3,200 | 1,460 |
| 2005-04-26 | 1,460 | 1,480 | 1,457 | 1,480 | 2,600 | 1,480 |
| 2005-04-25 | 1,447 | 1,480 | 1,440 | 1,480 | 15,900 | 1,480 |
| 2005-04-22 | 1,429 | 1,438 | 1,381 | 1,438 | 4,200 | 1,438 |
| 2005-04-21 | 1,420 | 1,429 | 1,384 | 1,427 | 2,200 | 1,427 |
| 2005-04-20 | 1,415 | 1,430 | 1,401 | 1,430 | 14,800 | 1,430 |
| 2005-04-19 | 1,428 | 1,429 | 1,410 | 1,420 | 11,200 | 1,420 |
| 2005-04-18 | 1,429 | 1,429 | 1,372 | 1,396 | 1,900 | 1,396 |
| 2005-04-15 | 1,419 | 1,439 | 1,390 | 1,430 | 16,100 | 1,430 |
| 2005-04-14 | 1,429 | 1,429 | 1,380 | 1,421 | 6,000 | 1,421 |
| 2005-04-13 | 1,390 | 1,429 | 1,380 | 1,429 | 12,900 | 1,429 |
| 2005-04-12 | 1,362 | 1,390 | 1,362 | 1,390 | 7,800 | 1,390 |
| 2005-04-11 | 1,356 | 1,358 | 1,355 | 1,356 | 1,900 | 1,356 |
| 2005-04-08 | 1,358 | 1,358 | 1,351 | 1,351 | 2,800 | 1,351 |
| 2005-04-07 | 1,360 | 1,360 | 1,350 | 1,350 | 1,800 | 1,350 |
| 2005-04-06 | 1,350 | 1,351 | 1,350 | 1,350 | 2,100 | 1,350 |
| 2005-04-05 | 1,357 | 1,357 | 1,357 | 1,357 | 300 | 1,357 |
| 2005-04-04 | 1,352 | 1,352 | 1,330 | 1,350 | 16,000 | 1,350 |
| 2005-04-01 | 1,380 | 1,380 | 1,380 | 1,380 | 1,100 | 1,380 |
| 2005-03-31 | 1,350 | 1,360 | 1,350 | 1,360 | 1,900 | 1,360 |
| 2005-03-30 | 1,350 | 1,350 | 1,345 | 1,345 | 3,000 | 1,345 |
| 2005-03-29 | 1,352 | 1,352 | 1,350 | 1,350 | 2,900 | 1,350 |
| 2005-03-28 | 1,380 | 1,380 | 1,353 | 1,353 | 3,200 | 1,353 |
| 2005-03-25 | 1,370 | 1,385 | 1,370 | 1,385 | 3,700 | 1,385 |
| 2005-03-24 | 1,360 | 1,380 | 1,360 | 1,380 | 3,200 | 1,380 |
| 2005-03-23 | 1,350 | 1,379 | 1,350 | 1,365 | 7,500 | 1,365 |
| 2005-03-22 | 1,385 | 1,430 | 1,360 | 1,420 | 9,400 | 1,420 |
| 2005-03-18 | 1,360 | 1,381 | 1,358 | 1,380 | 6,300 | 1,380 |
| 2005-03-17 | 1,399 | 1,420 | 1,362 | 1,415 | 2,400 | 1,415 |
| 2005-03-16 | 1,444 | 1,445 | 1,390 | 1,430 | 10,900 | 1,430 |
| 2005-03-15 | 1,443 | 1,450 | 1,402 | 1,450 | 9,400 | 1,450 |
| 2005-03-14 | 1,450 | 1,460 | 1,444 | 1,445 | 9,200 | 1,445 |
| 2005-03-11 | 1,397 | 1,444 | 1,390 | 1,444 | 12,200 | 1,444 |
| 2005-03-10 | 1,397 | 1,397 | 1,382 | 1,382 | 2,000 | 1,382 |
| 2005-03-09 | 1,393 | 1,398 | 1,390 | 1,397 | 6,900 | 1,397 |
| 2005-03-08 | 1,385 | 1,393 | 1,379 | 1,393 | 15,300 | 1,393 |
| 2005-03-07 | 1,351 | 1,379 | 1,351 | 1,374 | 18,400 | 1,374 |
| 2005-03-04 | 1,349 | 1,360 | 1,345 | 1,359 | 9,700 | 1,359 |
| 2005-03-03 | 1,320 | 1,344 | 1,320 | 1,340 | 15,200 | 1,340 |
| 2005-03-02 | 1,300 | 1,320 | 1,300 | 1,320 | 27,200 | 1,320 |
| 2005-03-01 | 1,288 | 1,298 | 1,285 | 1,297 | 6,500 | 1,297 |
| 2005-02-28 | 1,266 | 1,286 | 1,266 | 1,284 | 7,500 | 1,284 |
| 2005-02-25 | 1,256 | 1,265 | 1,256 | 1,264 | 5,400 | 1,264 |
| 2005-02-24 | 1,253 | 1,259 | 1,253 | 1,255 | 4,900 | 1,255 |
| 2005-02-23 | 1,251 | 1,259 | 1,251 | 1,253 | 4,700 | 1,253 |
| 2005-02-22 | 1,246 | 1,250 | 1,246 | 1,250 | 7,000 | 1,250 |
| 2005-02-21 | 1,250 | 1,254 | 1,245 | 1,245 | 13,300 | 1,245 |
| 2005-02-18 | 1,259 | 1,260 | 1,245 | 1,250 | 13,100 | 1,250 |
| 2005-02-17 | 1,270 | 1,270 | 1,258 | 1,258 | 13,800 | 1,258 |
| 2005-02-16 | 1,286 | 1,295 | 1,270 | 1,272 | 5,100 | 1,272 |
| 2005-02-15 | 1,300 | 1,300 | 1,282 | 1,283 | 3,700 | 1,283 |
| 2005-02-14 | 1,304 | 1,304 | 1,290 | 1,295 | 9,900 | 1,295 |
| 2005-02-10 | 1,275 | 1,304 | 1,262 | 1,298 | 13,600 | 1,298 |
| 2005-02-09 | 1,293 | 1,299 | 1,260 | 1,279 | 14,700 | 1,279 |
| 2005-02-08 | 1,301 | 1,301 | 1,291 | 1,292 | 6,000 | 1,292 |
| 2005-02-07 | 1,310 | 1,329 | 1,300 | 1,312 | 13,700 | 1,312 |
| 2005-02-04 | 1,304 | 1,304 | 1,283 | 1,285 | 2,100 | 1,285 |
| 2005-02-03 | 1,320 | 1,320 | 1,290 | 1,300 | 5,500 | 1,300 |
| 2005-02-02 | 1,319 | 1,320 | 1,313 | 1,320 | 2,800 | 1,320 |
| 2005-02-01 | 1,311 | 1,330 | 1,311 | 1,330 | 31,700 | 1,330 |
| 2005-01-31 | 1,300 | 1,330 | 1,298 | 1,310 | 8,700 | 1,310 |
| 2005-01-28 | 1,309 | 1,309 | 1,298 | 1,298 | 2,600 | 1,298 |
| 2005-01-27 | 1,295 | 1,309 | 1,295 | 1,309 | 21,500 | 1,309 |
| 2005-01-26 | 1,280 | 1,295 | 1,280 | 1,290 | 11,500 | 1,290 |
| 2005-01-25 | 1,305 | 1,305 | 1,280 | 1,280 | 31,100 | 1,280 |
| 2005-01-24 | 1,310 | 1,310 | 1,305 | 1,308 | 2,300 | 1,308 |
| 2005-01-21 | 1,295 | 1,315 | 1,295 | 1,310 | 31,600 | 1,310 |
| 2005-01-20 | 1,290 | 1,295 | 1,290 | 1,295 | 30,500 | 1,295 |
| 2005-01-19 | 1,297 | 1,300 | 1,295 | 1,295 | 5,300 | 1,295 |
| 2005-01-18 | 1,264 | 1,297 | 1,264 | 1,295 | 23,400 | 1,295 |
| 2005-01-17 | 1,263 | 1,266 | 1,263 | 1,264 | 6,500 | 1,264 |
| 2005-01-14 | 1,263 | 1,264 | 1,256 | 1,256 | 3,300 | 1,256 |
| 2005-01-13 | 1,264 | 1,265 | 1,263 | 1,263 | 4,000 | 1,263 |
| 2005-01-12 | 1,275 | 1,275 | 1,261 | 1,261 | 4,800 | 1,261 |
| 2005-01-11 | 1,265 | 1,280 | 1,265 | 1,265 | 1,300 | 1,265 |
| 2005-01-07 | 1,257 | 1,264 | 1,257 | 1,264 | 2,800 | 1,264 |
| 2005-01-06 | 1,265 | 1,270 | 1,255 | 1,255 | 3,700 | 1,255 |
| 2005-01-05 | 1,276 | 1,276 | 1,269 | 1,269 | 900 | 1,269 |
| 2005-01-04 | 1,260 | 1,260 | 1,255 | 1,256 | 2,100 | 1,256 |
分割・併合履歴 ： [2002-03-26]1株→1.3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
