9956 (株)バローホールディングス 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 | 4,570 | 4,600 | 4,460 | 4,580 | 18,000 | 2,290 |
| 2005-12-29 | 4,490 | 4,650 | 4,420 | 4,560 | 81,000 | 2,280 |
| 2005-12-28 | 4,310 | 4,350 | 4,270 | 4,340 | 20,700 | 2,170 |
| 2005-12-27 | 4,340 | 4,370 | 4,330 | 4,340 | 16,600 | 2,170 |
| 2005-12-26 | 4,360 | 4,420 | 4,320 | 4,370 | 28,000 | 2,185 |
| 2005-12-22 | 4,340 | 4,360 | 4,250 | 4,310 | 20,900 | 2,155 |
| 2005-12-21 | 4,390 | 4,420 | 4,300 | 4,380 | 66,700 | 2,190 |
| 2005-12-20 | 4,300 | 4,380 | 4,270 | 4,350 | 93,500 | 2,175 |
| 2005-12-19 | 4,220 | 4,310 | 4,220 | 4,250 | 47,800 | 2,125 |
| 2005-12-16 | 4,160 | 4,210 | 4,110 | 4,200 | 29,900 | 2,100 |
| 2005-12-15 | 4,200 | 4,290 | 4,160 | 4,210 | 54,700 | 2,105 |
| 2005-12-14 | 4,390 | 4,390 | 4,100 | 4,250 | 59,200 | 2,125 |
| 2005-12-13 | 4,340 | 4,370 | 4,260 | 4,350 | 36,300 | 2,175 |
| 2005-12-12 | 4,280 | 4,420 | 4,280 | 4,340 | 47,800 | 2,170 |
| 2005-12-09 | 4,270 | 4,360 | 4,210 | 4,270 | 146,500 | 2,135 |
| 2005-12-08 | 4,460 | 4,540 | 4,310 | 4,370 | 44,300 | 2,185 |
| 2005-12-07 | 4,500 | 4,670 | 4,460 | 4,490 | 87,900 | 2,245 |
| 2005-12-06 | 4,160 | 4,600 | 4,160 | 4,540 | 149,500 | 2,270 |
| 2005-12-05 | 4,160 | 4,170 | 4,100 | 4,130 | 62,200 | 2,065 |
| 2005-12-02 | 4,100 | 4,140 | 4,020 | 4,110 | 44,900 | 2,055 |
| 2005-12-01 | 4,050 | 4,140 | 3,950 | 4,100 | 65,200 | 2,050 |
| 2005-11-30 | 3,730 | 4,150 | 3,710 | 4,150 | 70,200 | 2,075 |
| 2005-11-29 | 3,660 | 3,750 | 3,650 | 3,740 | 56,800 | 1,870 |
| 2005-11-28 | 3,690 | 3,700 | 3,620 | 3,650 | 48,300 | 1,825 |
| 2005-11-25 | 3,690 | 3,770 | 3,670 | 3,690 | 49,400 | 1,845 |
| 2005-11-24 | 3,660 | 3,700 | 3,610 | 3,630 | 52,900 | 1,815 |
| 2005-11-22 | 3,600 | 3,750 | 3,500 | 3,750 | 65,600 | 1,875 |
| 2005-11-21 | 3,510 | 3,590 | 3,490 | 3,510 | 38,300 | 1,755 |
| 2005-11-18 | 3,490 | 3,560 | 3,490 | 3,560 | 31,000 | 1,780 |
| 2005-11-17 | 3,480 | 3,540 | 3,480 | 3,500 | 22,000 | 1,750 |
| 2005-11-16 | 3,500 | 3,510 | 3,470 | 3,500 | 38,100 | 1,750 |
| 2005-11-15 | 3,500 | 3,600 | 3,460 | 3,570 | 42,600 | 1,785 |
| 2005-11-14 | 3,630 | 3,640 | 3,480 | 3,550 | 38,300 | 1,775 |
| 2005-11-11 | 3,590 | 3,690 | 3,590 | 3,630 | 33,400 | 1,815 |
| 2005-11-10 | 3,600 | 3,600 | 3,530 | 3,570 | 16,600 | 1,785 |
| 2005-11-09 | 3,630 | 3,640 | 3,510 | 3,590 | 22,400 | 1,795 |
| 2005-11-08 | 3,650 | 3,680 | 3,600 | 3,650 | 56,400 | 1,825 |
| 2005-11-07 | 3,560 | 3,650 | 3,500 | 3,650 | 45,500 | 1,825 |
| 2005-11-04 | 3,480 | 3,530 | 3,370 | 3,530 | 58,700 | 1,765 |
| 2005-11-02 | 3,550 | 3,570 | 3,470 | 3,470 | 25,400 | 1,735 |
| 2005-11-01 | 3,470 | 3,540 | 3,430 | 3,510 | 12,400 | 1,755 |
| 2005-10-31 | 3,540 | 3,590 | 3,500 | 3,500 | 35,300 | 1,750 |
| 2005-10-28 | 3,400 | 3,640 | 3,400 | 3,500 | 125,800 | 1,750 |
| 2005-10-27 | 3,300 | 3,420 | 3,280 | 3,350 | 47,300 | 1,675 |
| 2005-10-26 | 3,200 | 3,280 | 3,170 | 3,260 | 32,300 | 1,630 |
| 2005-10-25 | 3,100 | 3,180 | 3,100 | 3,160 | 38,400 | 1,580 |
| 2005-10-24 | 3,110 | 3,140 | 3,050 | 3,080 | 52,300 | 1,540 |
| 2005-10-21 | 3,120 | 3,120 | 3,030 | 3,100 | 49,100 | 1,550 |
| 2005-10-20 | 3,220 | 3,280 | 3,130 | 3,140 | 29,800 | 1,570 |
| 2005-10-19 | 3,280 | 3,280 | 3,120 | 3,210 | 32,600 | 1,605 |
| 2005-10-18 | 3,300 | 3,340 | 3,210 | 3,230 | 35,600 | 1,615 |
| 2005-10-17 | 3,430 | 3,440 | 3,280 | 3,290 | 24,400 | 1,645 |
| 2005-10-14 | 3,380 | 3,440 | 3,380 | 3,380 | 37,400 | 1,690 |
| 2005-10-13 | 3,490 | 3,490 | 3,360 | 3,390 | 43,900 | 1,695 |
| 2005-10-12 | 3,450 | 3,510 | 3,390 | 3,480 | 26,900 | 1,740 |
| 2005-10-11 | 3,350 | 3,360 | 3,240 | 3,350 | 53,100 | 1,675 |
| 2005-10-07 | 3,350 | 3,400 | 3,260 | 3,350 | 56,600 | 1,675 |
| 2005-10-06 | 3,410 | 3,430 | 3,370 | 3,400 | 32,600 | 1,700 |
| 2005-10-05 | 3,530 | 3,530 | 3,450 | 3,460 | 44,500 | 1,730 |
| 2005-10-04 | 3,550 | 3,600 | 3,460 | 3,550 | 85,300 | 1,775 |
| 2005-10-03 | 3,600 | 3,650 | 3,460 | 3,650 | 79,300 | 1,825 |
| 2005-09-30 | 3,480 | 3,600 | 3,300 | 3,600 | 85,400 | 1,800 |
| 2005-09-29 | 3,480 | 3,480 | 3,400 | 3,450 | 111,100 | 1,725 |
| 2005-09-28 | 3,390 | 3,520 | 3,380 | 3,430 | 103,100 | 1,715 |
| 2005-09-27 | 3,130 | 3,540 | 3,120 | 3,380 | 85,500 | 1,690 |
| 2005-09-26 | 3,550 | 3,770 | 3,550 | 3,750 | 75,900 | 1,562.50 |
| 2005-09-22 | 3,630 | 3,640 | 3,460 | 3,540 | 54,100 | 1,475 |
| 2005-09-21 | 3,650 | 3,650 | 3,560 | 3,650 | 20,700 | 1,520.83 |
| 2005-09-20 | 3,680 | 3,680 | 3,540 | 3,650 | 41,500 | 1,520.83 |
| 2005-09-16 | 3,630 | 3,650 | 3,560 | 3,650 | 42,300 | 1,520.83 |
| 2005-09-15 | 3,600 | 3,630 | 3,570 | 3,630 | 37,800 | 1,512.50 |
| 2005-09-14 | 3,590 | 3,600 | 3,560 | 3,600 | 23,300 | 1,500 |
| 2005-09-13 | 3,590 | 3,610 | 3,550 | 3,590 | 25,600 | 1,495.83 |
| 2005-09-12 | 3,600 | 3,600 | 3,550 | 3,580 | 23,600 | 1,491.67 |
| 2005-09-09 | 3,490 | 3,580 | 3,420 | 3,540 | 85,800 | 1,475 |
| 2005-09-08 | 3,390 | 3,490 | 3,340 | 3,480 | 62,800 | 1,450 |
| 2005-09-07 | 3,450 | 3,450 | 3,350 | 3,390 | 58,500 | 1,412.50 |
| 2005-09-06 | 3,500 | 3,500 | 3,450 | 3,450 | 32,400 | 1,437.50 |
| 2005-09-05 | 3,510 | 3,540 | 3,510 | 3,520 | 19,300 | 1,466.67 |
| 2005-09-02 | 3,560 | 3,580 | 3,520 | 3,530 | 27,600 | 1,470.83 |
| 2005-09-01 | 3,580 | 3,610 | 3,570 | 3,580 | 21,100 | 1,491.67 |
| 2005-08-31 | 3,600 | 3,620 | 3,570 | 3,610 | 47,800 | 1,504.17 |
| 2005-08-30 | 3,570 | 3,620 | 3,570 | 3,620 | 45,600 | 1,508.33 |
| 2005-08-29 | 3,630 | 3,630 | 3,590 | 3,620 | 72,000 | 1,508.33 |
| 2005-08-26 | 3,560 | 3,620 | 3,540 | 3,620 | 49,400 | 1,508.33 |
| 2005-08-25 | 3,600 | 3,640 | 3,560 | 3,590 | 72,000 | 1,495.83 |
| 2005-08-24 | 3,610 | 3,670 | 3,610 | 3,640 | 75,900 | 1,516.67 |
| 2005-08-23 | 3,600 | 3,670 | 3,600 | 3,650 | 79,600 | 1,520.83 |
| 2005-08-22 | 3,500 | 3,630 | 3,480 | 3,610 | 113,400 | 1,504.17 |
| 2005-08-19 | 3,490 | 3,540 | 3,460 | 3,510 | 136,700 | 1,462.50 |
| 2005-08-18 | 3,420 | 3,500 | 3,420 | 3,480 | 140,100 | 1,450 |
| 2005-08-17 | 3,320 | 3,450 | 3,310 | 3,390 | 103,800 | 1,412.50 |
| 2005-08-16 | 3,330 | 3,330 | 3,310 | 3,310 | 44,400 | 1,379.17 |
| 2005-08-15 | 3,310 | 3,340 | 3,310 | 3,320 | 74,000 | 1,383.33 |
| 2005-08-12 | 3,300 | 3,330 | 3,300 | 3,310 | 59,400 | 1,379.17 |
| 2005-08-11 | 3,320 | 3,330 | 3,290 | 3,300 | 151,900 | 1,375 |
| 2005-08-10 | 3,280 | 3,320 | 3,240 | 3,300 | 140,400 | 1,375 |
| 2005-08-09 | 3,180 | 3,250 | 3,170 | 3,230 | 156,200 | 1,345.83 |
| 2005-08-08 | 3,140 | 3,170 | 3,100 | 3,160 | 61,200 | 1,316.67 |
| 2005-08-05 | 3,180 | 3,180 | 3,090 | 3,130 | 79,900 | 1,304.17 |
| 2005-08-04 | 3,110 | 3,200 | 3,110 | 3,190 | 152,500 | 1,329.17 |
| 2005-08-03 | 3,120 | 3,150 | 3,120 | 3,140 | 82,600 | 1,308.33 |
| 2005-08-02 | 3,130 | 3,140 | 3,110 | 3,120 | 50,000 | 1,300 |
| 2005-08-01 | 3,150 | 3,150 | 3,110 | 3,130 | 59,400 | 1,304.17 |
| 2005-07-29 | 3,200 | 3,200 | 3,120 | 3,130 | 114,500 | 1,304.17 |
| 2005-07-28 | 3,100 | 3,200 | 3,100 | 3,200 | 143,300 | 1,333.33 |
| 2005-07-27 | 3,120 | 3,120 | 3,080 | 3,120 | 107,200 | 1,300 |
| 2005-07-26 | 3,110 | 3,120 | 3,100 | 3,120 | 77,200 | 1,300 |
| 2005-07-25 | 3,130 | 3,140 | 3,100 | 3,130 | 494,100 | 1,304.17 |
| 2005-07-22 | 3,120 | 3,160 | 3,100 | 3,150 | 114,300 | 1,312.50 |
| 2005-07-21 | 3,160 | 3,160 | 3,120 | 3,130 | 65,000 | 1,304.17 |
| 2005-07-20 | 3,200 | 3,200 | 3,160 | 3,180 | 56,400 | 1,325 |
| 2005-07-19 | 3,260 | 3,260 | 3,240 | 3,250 | 53,700 | 1,354.17 |
| 2005-07-15 | 3,210 | 3,280 | 3,210 | 3,280 | 119,000 | 1,366.67 |
| 2005-07-14 | 3,140 | 3,220 | 3,130 | 3,180 | 123,500 | 1,325 |
| 2005-07-13 | 3,130 | 3,170 | 3,110 | 3,170 | 320,700 | 1,320.83 |
| 2005-07-12 | 3,250 | 3,250 | 3,170 | 3,170 | 158,900 | 1,320.83 |
| 2005-07-11 | 3,240 | 3,270 | 3,230 | 3,270 | 27,100 | 1,362.50 |
| 2005-07-08 | 3,300 | 3,300 | 3,270 | 3,270 | 46,600 | 1,362.50 |
| 2005-07-07 | 3,160 | 3,300 | 3,150 | 3,290 | 97,900 | 1,370.83 |
| 2005-07-06 | 3,220 | 3,220 | 3,190 | 3,210 | 67,400 | 1,337.50 |
| 2005-07-05 | 3,320 | 3,320 | 3,210 | 3,260 | 120,300 | 1,358.33 |
| 2005-07-04 | 3,480 | 3,480 | 3,400 | 3,420 | 16,000 | 1,425 |
| 2005-07-01 | 3,360 | 3,450 | 3,330 | 3,450 | 70,500 | 1,437.50 |
| 2005-06-30 | 3,370 | 3,430 | 3,360 | 3,390 | 80,400 | 1,412.50 |
| 2005-06-29 | 3,390 | 3,400 | 3,340 | 3,380 | 85,800 | 1,408.33 |
| 2005-06-28 | 3,400 | 3,400 | 3,350 | 3,390 | 65,300 | 1,412.50 |
| 2005-06-27 | 3,400 | 3,430 | 3,390 | 3,400 | 27,300 | 1,416.67 |
| 2005-06-24 | 3,360 | 3,490 | 3,360 | 3,450 | 98,000 | 1,437.50 |
| 2005-06-23 | 3,390 | 3,430 | 3,370 | 3,390 | 60,100 | 1,412.50 |
| 2005-06-22 | 3,390 | 3,400 | 3,360 | 3,380 | 51,000 | 1,408.33 |
| 2005-06-21 | 3,290 | 3,430 | 3,280 | 3,350 | 120,100 | 1,395.83 |
| 2005-06-20 | 3,260 | 3,320 | 3,260 | 3,290 | 75,000 | 1,370.83 |
| 2005-06-17 | 3,270 | 3,300 | 3,260 | 3,290 | 52,000 | 1,370.83 |
| 2005-06-16 | 3,280 | 3,300 | 3,260 | 3,270 | 48,600 | 1,362.50 |
| 2005-06-15 | 3,260 | 3,300 | 3,260 | 3,300 | 60,000 | 1,375 |
| 2005-06-14 | 3,280 | 3,310 | 3,240 | 3,290 | 40,600 | 1,370.83 |
| 2005-06-13 | 3,300 | 3,340 | 3,250 | 3,310 | 100,700 | 1,379.17 |
| 2005-06-10 | 3,180 | 3,290 | 3,150 | 3,280 | 108,400 | 1,366.67 |
| 2005-06-09 | 3,290 | 3,290 | 3,190 | 3,190 | 133,300 | 1,329.17 |
| 2005-06-08 | 3,200 | 3,290 | 3,180 | 3,280 | 136,300 | 1,366.67 |
| 2005-06-07 | 3,290 | 3,290 | 3,240 | 3,250 | 165,000 | 1,354.17 |
| 2005-06-06 | 3,250 | 3,300 | 3,240 | 3,290 | 174,900 | 1,370.83 |
| 2005-06-03 | 3,160 | 3,230 | 3,150 | 3,230 | 202,300 | 1,345.83 |
| 2005-06-02 | 3,130 | 3,190 | 3,030 | 3,140 | 121,800 | 1,308.33 |
| 2005-06-01 | 3,050 | 3,160 | 3,030 | 3,110 | 189,100 | 1,295.83 |
| 2005-05-31 | 3,000 | 3,020 | 2,980 | 3,020 | 167,600 | 1,258.33 |
| 2005-05-30 | 2,960 | 2,990 | 2,960 | 2,985 | 122,700 | 1,243.75 |
| 2005-05-27 | 2,835 | 2,940 | 2,790 | 2,930 | 175,600 | 1,220.83 |
| 2005-05-26 | 2,835 | 2,865 | 2,810 | 2,830 | 119,600 | 1,179.17 |
| 2005-05-25 | 2,810 | 2,840 | 2,790 | 2,835 | 111,800 | 1,181.25 |
| 2005-05-24 | 2,825 | 2,825 | 2,780 | 2,790 | 27,800 | 1,162.50 |
| 2005-05-23 | 2,830 | 2,840 | 2,800 | 2,820 | 68,900 | 1,175 |
| 2005-05-20 | 2,780 | 2,860 | 2,730 | 2,810 | 109,400 | 1,170.83 |
| 2005-05-19 | 2,760 | 2,780 | 2,700 | 2,710 | 18,500 | 1,129.17 |
| 2005-05-18 | 2,685 | 2,770 | 2,665 | 2,705 | 30,700 | 1,127.08 |
| 2005-05-17 | 2,760 | 2,820 | 2,725 | 2,725 | 34,000 | 1,135.42 |
| 2005-05-16 | 2,715 | 2,830 | 2,715 | 2,800 | 37,900 | 1,166.67 |
| 2005-05-13 | 2,715 | 2,780 | 2,715 | 2,755 | 47,900 | 1,147.92 |
| 2005-05-12 | 2,740 | 2,830 | 2,730 | 2,755 | 119,800 | 1,147.92 |
| 2005-05-11 | 2,560 | 2,590 | 2,515 | 2,580 | 25,300 | 1,075 |
| 2005-05-10 | 2,595 | 2,615 | 2,535 | 2,580 | 16,900 | 1,075 |
| 2005-05-09 | 2,590 | 2,600 | 2,570 | 2,585 | 16,100 | 1,077.08 |
| 2005-05-06 | 2,600 | 2,640 | 2,600 | 2,615 | 9,600 | 1,089.58 |
| 2005-05-02 | 2,655 | 2,655 | 2,600 | 2,600 | 11,900 | 1,083.33 |
| 2005-04-28 | 2,580 | 2,595 | 2,575 | 2,580 | 7,300 | 1,075 |
| 2005-04-27 | 2,560 | 2,585 | 2,560 | 2,585 | 11,500 | 1,077.08 |
| 2005-04-26 | 2,560 | 2,585 | 2,555 | 2,570 | 8,200 | 1,070.83 |
| 2005-04-25 | 2,580 | 2,580 | 2,530 | 2,555 | 4,900 | 1,064.58 |
| 2005-04-22 | 2,575 | 2,575 | 2,490 | 2,550 | 13,400 | 1,062.50 |
| 2005-04-21 | 2,510 | 2,510 | 2,465 | 2,480 | 33,200 | 1,033.33 |
| 2005-04-20 | 2,535 | 2,590 | 2,525 | 2,590 | 19,900 | 1,079.17 |
| 2005-04-19 | 2,540 | 2,580 | 2,400 | 2,535 | 31,000 | 1,056.25 |
| 2005-04-18 | 2,635 | 2,635 | 2,495 | 2,530 | 23,600 | 1,054.17 |
| 2005-04-15 | 2,570 | 2,640 | 2,500 | 2,640 | 19,600 | 1,100 |
| 2005-04-14 | 2,645 | 2,645 | 2,575 | 2,610 | 17,300 | 1,087.50 |
| 2005-04-13 | 2,650 | 2,690 | 2,645 | 2,680 | 12,600 | 1,116.67 |
| 2005-04-12 | 2,670 | 2,685 | 2,650 | 2,650 | 9,500 | 1,104.17 |
| 2005-04-11 | 2,730 | 2,730 | 2,680 | 2,680 | 8,200 | 1,116.67 |
| 2005-04-08 | 2,735 | 2,745 | 2,700 | 2,730 | 9,900 | 1,137.50 |
| 2005-04-07 | 2,690 | 2,745 | 2,690 | 2,745 | 8,600 | 1,143.75 |
| 2005-04-06 | 2,680 | 2,725 | 2,675 | 2,720 | 33,500 | 1,133.33 |
| 2005-04-05 | 2,700 | 2,730 | 2,690 | 2,695 | 39,300 | 1,122.92 |
| 2005-04-04 | 2,740 | 2,745 | 2,705 | 2,715 | 8,900 | 1,131.25 |
| 2005-04-01 | 2,720 | 2,740 | 2,700 | 2,740 | 15,900 | 1,141.67 |
| 2005-03-31 | 2,730 | 2,765 | 2,700 | 2,765 | 21,500 | 1,152.08 |
| 2005-03-30 | 2,680 | 2,725 | 2,655 | 2,725 | 18,800 | 1,135.42 |
| 2005-03-29 | 2,800 | 2,800 | 2,675 | 2,685 | 20,600 | 1,118.75 |
| 2005-03-28 | 2,780 | 2,815 | 2,775 | 2,800 | 15,400 | 1,166.67 |
| 2005-03-25 | 2,795 | 2,860 | 2,700 | 2,830 | 29,700 | 1,179.17 |
| 2005-03-24 | 2,795 | 2,845 | 2,775 | 2,810 | 32,600 | 1,170.83 |
| 2005-03-23 | 2,800 | 2,845 | 2,765 | 2,780 | 38,600 | 1,158.33 |
| 2005-03-22 | 2,825 | 2,865 | 2,825 | 2,855 | 64,600 | 1,189.58 |
| 2005-03-18 | 2,750 | 2,820 | 2,750 | 2,785 | 43,100 | 1,160.42 |
| 2005-03-17 | 2,745 | 2,785 | 2,740 | 2,750 | 62,400 | 1,145.83 |
| 2005-03-16 | 2,740 | 2,765 | 2,710 | 2,745 | 29,700 | 1,143.75 |
| 2005-03-15 | 2,710 | 2,735 | 2,680 | 2,735 | 24,800 | 1,139.58 |
| 2005-03-14 | 2,705 | 2,770 | 2,705 | 2,735 | 27,400 | 1,139.58 |
| 2005-03-11 | 2,715 | 2,745 | 2,700 | 2,740 | 51,400 | 1,141.67 |
| 2005-03-10 | 2,750 | 2,770 | 2,715 | 2,715 | 36,900 | 1,131.25 |
| 2005-03-09 | 2,735 | 2,745 | 2,715 | 2,715 | 41,100 | 1,131.25 |
| 2005-03-08 | 2,695 | 2,730 | 2,670 | 2,700 | 53,300 | 1,125 |
| 2005-03-07 | 2,670 | 2,695 | 2,665 | 2,690 | 27,300 | 1,120.83 |
| 2005-03-04 | 2,590 | 2,670 | 2,590 | 2,660 | 45,100 | 1,108.33 |
| 2005-03-03 | 2,695 | 2,750 | 2,555 | 2,670 | 81,400 | 1,112.50 |
| 2005-03-02 | 2,605 | 2,705 | 2,605 | 2,700 | 106,200 | 1,125 |
| 2005-03-01 | 2,620 | 2,700 | 2,600 | 2,625 | 240,000 | 1,093.75 |
| 2005-02-28 | 2,540 | 2,660 | 2,525 | 2,660 | 398,600 | 1,108.33 |
| 2005-02-25 | 2,510 | 2,530 | 2,505 | 2,525 | 152,700 | 1,052.08 |
| 2005-02-24 | 2,510 | 2,520 | 2,490 | 2,515 | 76,900 | 1,047.92 |
| 2005-02-23 | 2,480 | 2,515 | 2,470 | 2,510 | 107,000 | 1,045.83 |
| 2005-02-22 | 2,530 | 2,530 | 2,505 | 2,520 | 96,200 | 1,050 |
| 2005-02-21 | 2,500 | 2,540 | 2,430 | 2,510 | 231,500 | 1,045.83 |
| 2005-02-18 | 2,390 | 2,390 | 2,300 | 2,360 | 30,400 | 983.33 |
| 2005-02-17 | 2,365 | 2,400 | 2,350 | 2,375 | 57,800 | 989.58 |
| 2005-02-16 | 2,280 | 2,370 | 2,275 | 2,365 | 52,000 | 985.42 |
| 2005-02-15 | 2,305 | 2,315 | 2,255 | 2,275 | 39,600 | 947.92 |
| 2005-02-14 | 2,360 | 2,365 | 2,310 | 2,330 | 43,000 | 970.83 |
| 2005-02-10 | 2,325 | 2,335 | 2,295 | 2,320 | 23,300 | 966.67 |
| 2005-02-09 | 2,360 | 2,360 | 2,330 | 2,330 | 25,700 | 970.83 |
| 2005-02-08 | 2,340 | 2,375 | 2,335 | 2,355 | 16,300 | 981.25 |
| 2005-02-07 | 2,385 | 2,385 | 2,335 | 2,345 | 15,200 | 977.08 |
| 2005-02-04 | 2,320 | 2,390 | 2,320 | 2,380 | 25,400 | 991.67 |
| 2005-02-03 | 2,380 | 2,380 | 2,325 | 2,350 | 12,700 | 979.17 |
| 2005-02-02 | 2,365 | 2,380 | 2,355 | 2,370 | 29,100 | 987.50 |
| 2005-02-01 | 2,430 | 2,435 | 2,335 | 2,360 | 38,500 | 983.33 |
| 2005-01-31 | 2,460 | 2,465 | 2,430 | 2,435 | 19,800 | 1,014.58 |
| 2005-01-28 | 2,470 | 2,475 | 2,420 | 2,460 | 10,700 | 1,025 |
| 2005-01-27 | 2,470 | 2,500 | 2,455 | 2,480 | 63,600 | 1,033.33 |
| 2005-01-26 | 2,380 | 2,435 | 2,380 | 2,430 | 26,200 | 1,012.50 |
| 2005-01-25 | 2,355 | 2,385 | 2,355 | 2,375 | 14,500 | 989.58 |
| 2005-01-24 | 2,360 | 2,395 | 2,350 | 2,360 | 20,400 | 983.33 |
| 2005-01-21 | 2,330 | 2,360 | 2,325 | 2,350 | 25,500 | 979.17 |
| 2005-01-20 | 2,325 | 2,340 | 2,315 | 2,325 | 18,000 | 968.75 |
| 2005-01-19 | 2,310 | 2,345 | 2,310 | 2,330 | 18,800 | 970.83 |
| 2005-01-18 | 2,300 | 2,330 | 2,300 | 2,310 | 39,200 | 962.50 |
| 2005-01-17 | 2,280 | 2,300 | 2,280 | 2,295 | 29,800 | 956.25 |
| 2005-01-14 | 2,240 | 2,290 | 2,240 | 2,280 | 47,400 | 950 |
| 2005-01-13 | 2,275 | 2,275 | 2,240 | 2,255 | 10,600 | 939.58 |
| 2005-01-12 | 2,280 | 2,280 | 2,245 | 2,275 | 39,500 | 947.92 |
| 2005-01-11 | 2,260 | 2,285 | 2,245 | 2,285 | 65,100 | 952.08 |
| 2005-01-07 | 2,195 | 2,235 | 2,180 | 2,220 | 29,900 | 925 |
| 2005-01-06 | 2,135 | 2,200 | 2,130 | 2,170 | 21,100 | 904.17 |
| 2005-01-05 | 2,170 | 2,170 | 2,100 | 2,100 | 50,100 | 875 |
| 2005-01-04 | 2,170 | 2,170 | 2,140 | 2,170 | 16,400 | 904.17 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2005-09-27]1株→1.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
