2685 (株)アダストリア 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 | 9,780 | 9,900 | 9,630 | 9,830 | 107,900 | 4,915 |
| 2005-12-29 | 9,320 | 9,670 | 9,300 | 9,610 | 135,900 | 4,805 |
| 2005-12-28 | 9,120 | 9,240 | 9,080 | 9,230 | 37,800 | 4,615 |
| 2005-12-27 | 9,110 | 9,300 | 9,110 | 9,130 | 56,400 | 4,565 |
| 2005-12-26 | 9,180 | 9,250 | 9,000 | 9,180 | 59,500 | 4,590 |
| 2005-12-22 | 9,200 | 9,280 | 9,050 | 9,150 | 138,100 | 4,575 |
| 2005-12-21 | 9,140 | 9,340 | 9,060 | 9,300 | 167,300 | 4,650 |
| 2005-12-20 | 8,840 | 9,090 | 8,650 | 9,060 | 170,800 | 4,530 |
| 2005-12-19 | 9,180 | 9,180 | 8,770 | 8,810 | 228,700 | 4,405 |
| 2005-12-16 | 8,800 | 8,820 | 8,730 | 8,780 | 96,400 | 4,390 |
| 2005-12-15 | 8,750 | 8,950 | 8,740 | 8,880 | 134,900 | 4,440 |
| 2005-12-14 | 9,030 | 9,060 | 8,810 | 8,900 | 176,200 | 4,450 |
| 2005-12-13 | 9,190 | 9,200 | 8,960 | 9,090 | 123,200 | 4,545 |
| 2005-12-12 | 9,300 | 9,500 | 9,230 | 9,240 | 219,400 | 4,620 |
| 2005-12-09 | 8,440 | 8,750 | 8,430 | 8,700 | 85,400 | 4,350 |
| 2005-12-08 | 8,810 | 8,850 | 8,310 | 8,540 | 132,200 | 4,270 |
| 2005-12-07 | 8,750 | 8,850 | 8,650 | 8,800 | 78,700 | 4,400 |
| 2005-12-06 | 8,800 | 8,870 | 8,670 | 8,840 | 127,500 | 4,420 |
| 2005-12-05 | 9,040 | 9,100 | 8,800 | 8,900 | 148,000 | 4,450 |
| 2005-12-02 | 8,500 | 9,060 | 8,450 | 8,950 | 235,700 | 4,475 |
| 2005-12-01 | 7,910 | 8,400 | 7,850 | 8,200 | 127,500 | 4,100 |
| 2005-11-30 | 7,810 | 7,890 | 7,750 | 7,890 | 70,200 | 3,945 |
| 2005-11-29 | 7,700 | 7,760 | 7,620 | 7,750 | 67,500 | 3,875 |
| 2005-11-28 | 7,750 | 7,780 | 7,580 | 7,630 | 57,700 | 3,815 |
| 2005-11-25 | 7,700 | 7,700 | 7,520 | 7,650 | 69,200 | 3,825 |
| 2005-11-24 | 7,720 | 7,770 | 7,630 | 7,650 | 48,200 | 3,825 |
| 2005-11-22 | 7,680 | 7,740 | 7,530 | 7,700 | 75,800 | 3,850 |
| 2005-11-21 | 7,890 | 7,890 | 7,610 | 7,630 | 76,800 | 3,815 |
| 2005-11-18 | 7,880 | 7,910 | 7,750 | 7,790 | 79,900 | 3,895 |
| 2005-11-17 | 7,700 | 7,880 | 7,600 | 7,860 | 133,700 | 3,930 |
| 2005-11-16 | 7,330 | 7,500 | 7,260 | 7,500 | 91,100 | 3,750 |
| 2005-11-15 | 7,380 | 7,600 | 7,340 | 7,470 | 53,900 | 3,735 |
| 2005-11-14 | 7,710 | 7,760 | 7,430 | 7,440 | 46,800 | 3,720 |
| 2005-11-11 | 7,350 | 7,650 | 7,340 | 7,610 | 87,400 | 3,805 |
| 2005-11-10 | 7,610 | 7,610 | 7,260 | 7,340 | 142,400 | 3,670 |
| 2005-11-09 | 7,600 | 7,800 | 7,600 | 7,610 | 69,400 | 3,805 |
| 2005-11-08 | 7,780 | 7,820 | 7,530 | 7,700 | 146,700 | 3,850 |
| 2005-11-07 | 7,690 | 7,850 | 7,610 | 7,740 | 276,900 | 3,870 |
| 2005-11-04 | 7,460 | 7,580 | 7,450 | 7,500 | 184,100 | 3,750 |
| 2005-11-02 | 7,300 | 7,310 | 7,220 | 7,220 | 69,200 | 3,610 |
| 2005-11-01 | 7,210 | 7,310 | 7,190 | 7,280 | 51,800 | 3,640 |
| 2005-10-31 | 7,020 | 7,230 | 6,990 | 7,170 | 149,000 | 3,585 |
| 2005-10-28 | 7,010 | 7,020 | 6,890 | 6,960 | 117,800 | 3,480 |
| 2005-10-27 | 7,050 | 7,070 | 6,920 | 6,970 | 106,400 | 3,485 |
| 2005-10-26 | 7,000 | 7,100 | 6,950 | 6,980 | 139,900 | 3,490 |
| 2005-10-25 | 6,890 | 7,000 | 6,870 | 6,950 | 134,400 | 3,475 |
| 2005-10-24 | 6,700 | 6,910 | 6,630 | 6,830 | 169,000 | 3,415 |
| 2005-10-21 | 6,360 | 6,700 | 6,320 | 6,630 | 200,900 | 3,315 |
| 2005-10-20 | 6,160 | 6,430 | 6,150 | 6,370 | 132,800 | 3,185 |
| 2005-10-19 | 6,340 | 6,340 | 6,100 | 6,210 | 231,000 | 3,105 |
| 2005-10-18 | 6,610 | 6,660 | 6,410 | 6,410 | 115,400 | 3,205 |
| 2005-10-17 | 6,710 | 6,750 | 6,580 | 6,650 | 105,900 | 3,325 |
| 2005-10-14 | 6,600 | 6,800 | 6,580 | 6,760 | 117,100 | 3,380 |
| 2005-10-13 | 6,560 | 6,690 | 6,520 | 6,690 | 130,700 | 3,345 |
| 2005-10-12 | 6,430 | 6,610 | 6,410 | 6,550 | 245,800 | 3,275 |
| 2005-10-11 | 6,120 | 6,450 | 6,110 | 6,360 | 226,200 | 3,180 |
| 2005-10-07 | 5,910 | 6,090 | 5,910 | 6,060 | 199,300 | 3,030 |
| 2005-10-06 | 6,250 | 6,250 | 5,890 | 5,900 | 259,100 | 2,950 |
| 2005-10-05 | 6,210 | 6,380 | 6,170 | 6,320 | 169,200 | 3,160 |
| 2005-10-04 | 5,880 | 6,270 | 5,820 | 6,210 | 163,900 | 3,105 |
| 2005-10-03 | 5,810 | 5,830 | 5,730 | 5,780 | 86,000 | 2,890 |
| 2005-09-30 | 5,800 | 5,870 | 5,700 | 5,800 | 119,100 | 2,900 |
| 2005-09-29 | 5,600 | 5,760 | 5,550 | 5,700 | 97,000 | 2,850 |
| 2005-09-28 | 5,620 | 5,620 | 5,440 | 5,520 | 149,600 | 2,760 |
| 2005-09-27 | 5,770 | 5,770 | 5,650 | 5,650 | 54,100 | 2,825 |
| 2005-09-26 | 5,710 | 5,740 | 5,650 | 5,710 | 48,700 | 2,855 |
| 2005-09-22 | 5,600 | 5,780 | 5,600 | 5,740 | 144,700 | 2,870 |
| 2005-09-21 | 5,600 | 5,600 | 5,500 | 5,600 | 58,300 | 2,800 |
| 2005-09-20 | 5,630 | 5,630 | 5,500 | 5,530 | 87,900 | 2,765 |
| 2005-09-16 | 5,550 | 5,570 | 5,510 | 5,550 | 59,600 | 2,775 |
| 2005-09-15 | 5,500 | 5,550 | 5,490 | 5,550 | 112,400 | 2,775 |
| 2005-09-14 | 5,360 | 5,500 | 5,360 | 5,480 | 99,100 | 2,740 |
| 2005-09-13 | 5,480 | 5,570 | 5,340 | 5,350 | 124,300 | 2,675 |
| 2005-09-12 | 5,450 | 5,510 | 5,400 | 5,470 | 155,900 | 2,735 |
| 2005-09-09 | 5,040 | 5,300 | 5,030 | 5,280 | 224,000 | 2,640 |
| 2005-09-08 | 5,210 | 5,250 | 5,030 | 5,150 | 248,100 | 2,575 |
| 2005-09-07 | 5,330 | 5,390 | 5,220 | 5,270 | 228,500 | 2,635 |
| 2005-09-06 | 5,400 | 5,510 | 5,360 | 5,360 | 101,200 | 2,680 |
| 2005-09-05 | 5,390 | 5,440 | 5,320 | 5,400 | 230,700 | 2,700 |
| 2005-09-02 | 5,600 | 5,600 | 5,450 | 5,490 | 159,100 | 2,745 |
| 2005-09-01 | 5,770 | 5,770 | 5,620 | 5,630 | 106,900 | 2,815 |
| 2005-08-31 | 5,710 | 5,710 | 5,650 | 5,670 | 101,600 | 2,835 |
| 2005-08-30 | 5,710 | 5,830 | 5,710 | 5,790 | 53,800 | 2,895 |
| 2005-08-29 | 5,650 | 5,770 | 5,650 | 5,700 | 77,200 | 2,850 |
| 2005-08-26 | 5,840 | 5,840 | 5,620 | 5,740 | 129,400 | 2,870 |
| 2005-08-25 | 5,690 | 5,810 | 5,640 | 5,800 | 193,300 | 2,900 |
| 2005-08-24 | 5,600 | 5,730 | 5,550 | 5,680 | 165,000 | 2,840 |
| 2005-08-23 | 5,640 | 5,640 | 5,470 | 5,500 | 146,300 | 2,750 |
| 2005-08-22 | 5,370 | 5,580 | 5,360 | 5,540 | 105,100 | 2,770 |
| 2005-08-19 | 5,710 | 5,780 | 5,260 | 5,330 | 271,400 | 2,665 |
| 2005-08-18 | 5,210 | 5,440 | 5,210 | 5,440 | 185,400 | 2,720 |
| 2005-08-17 | 4,980 | 5,050 | 4,930 | 4,940 | 49,900 | 2,470 |
| 2005-08-16 | 4,950 | 5,010 | 4,950 | 5,010 | 38,500 | 2,505 |
| 2005-08-15 | 5,060 | 5,070 | 4,940 | 4,960 | 36,100 | 2,480 |
| 2005-08-12 | 4,940 | 5,030 | 4,920 | 5,010 | 106,600 | 2,505 |
| 2005-08-11 | 4,910 | 4,940 | 4,880 | 4,880 | 69,300 | 2,440 |
| 2005-08-10 | 4,780 | 4,880 | 4,780 | 4,880 | 68,400 | 2,440 |
| 2005-08-09 | 4,810 | 4,840 | 4,760 | 4,810 | 80,000 | 2,405 |
| 2005-08-08 | 4,510 | 4,620 | 4,430 | 4,610 | 52,000 | 2,305 |
| 2005-08-05 | 4,690 | 4,780 | 4,560 | 4,610 | 51,300 | 2,305 |
| 2005-08-04 | 4,840 | 4,840 | 4,720 | 4,740 | 60,000 | 2,370 |
| 2005-08-03 | 4,840 | 4,840 | 4,700 | 4,740 | 33,000 | 2,370 |
| 2005-08-02 | 4,800 | 4,850 | 4,790 | 4,840 | 85,500 | 2,420 |
| 2005-08-01 | 4,760 | 4,830 | 4,750 | 4,770 | 68,700 | 2,385 |
| 2005-07-29 | 4,640 | 4,730 | 4,630 | 4,710 | 45,100 | 2,355 |
| 2005-07-28 | 4,690 | 4,690 | 4,600 | 4,610 | 42,800 | 2,305 |
| 2005-07-27 | 4,750 | 4,770 | 4,660 | 4,660 | 39,500 | 2,330 |
| 2005-07-26 | 4,630 | 4,720 | 4,630 | 4,710 | 59,300 | 2,355 |
| 2005-07-25 | 4,620 | 4,680 | 4,560 | 4,630 | 98,200 | 2,315 |
| 2005-07-22 | 4,700 | 4,740 | 4,650 | 4,670 | 36,300 | 2,335 |
| 2005-07-21 | 4,700 | 4,760 | 4,690 | 4,730 | 18,400 | 2,365 |
| 2005-07-20 | 4,770 | 4,770 | 4,680 | 4,690 | 38,300 | 2,345 |
| 2005-07-19 | 4,780 | 4,780 | 4,700 | 4,720 | 52,600 | 2,360 |
| 2005-07-15 | 4,770 | 4,800 | 4,730 | 4,730 | 31,100 | 2,365 |
| 2005-07-14 | 4,760 | 4,860 | 4,710 | 4,720 | 113,600 | 2,360 |
| 2005-07-13 | 4,730 | 4,830 | 4,730 | 4,790 | 88,300 | 2,395 |
| 2005-07-12 | 4,720 | 4,860 | 4,680 | 4,770 | 96,900 | 2,385 |
| 2005-07-11 | 4,510 | 4,700 | 4,510 | 4,640 | 97,900 | 2,320 |
| 2005-07-08 | 4,460 | 4,490 | 4,440 | 4,460 | 53,800 | 2,230 |
| 2005-07-07 | 4,560 | 4,600 | 4,470 | 4,510 | 46,000 | 2,255 |
| 2005-07-06 | 4,500 | 4,630 | 4,500 | 4,580 | 118,600 | 2,290 |
| 2005-07-05 | 4,380 | 4,480 | 4,370 | 4,470 | 54,200 | 2,235 |
| 2005-07-04 | 4,400 | 4,420 | 4,320 | 4,380 | 61,400 | 2,190 |
| 2005-07-01 | 4,360 | 4,410 | 4,350 | 4,390 | 41,900 | 2,195 |
| 2005-06-30 | 4,360 | 4,400 | 4,340 | 4,360 | 40,600 | 2,180 |
| 2005-06-29 | 4,440 | 4,450 | 4,370 | 4,380 | 37,100 | 2,190 |
| 2005-06-28 | 4,430 | 4,430 | 4,370 | 4,420 | 44,200 | 2,210 |
| 2005-06-27 | 4,410 | 4,450 | 4,380 | 4,420 | 70,500 | 2,210 |
| 2005-06-24 | 4,360 | 4,410 | 4,340 | 4,410 | 42,000 | 2,205 |
| 2005-06-23 | 4,400 | 4,410 | 4,380 | 4,390 | 30,400 | 2,195 |
| 2005-06-22 | 4,390 | 4,440 | 4,340 | 4,400 | 49,300 | 2,200 |
| 2005-06-21 | 4,400 | 4,460 | 4,380 | 4,460 | 45,500 | 2,230 |
| 2005-06-20 | 4,410 | 4,460 | 4,390 | 4,420 | 41,200 | 2,210 |
| 2005-06-17 | 4,420 | 4,450 | 4,320 | 4,320 | 75,900 | 2,160 |
| 2005-06-16 | 4,350 | 4,430 | 4,320 | 4,350 | 50,000 | 2,175 |
| 2005-06-15 | 4,300 | 4,320 | 4,240 | 4,290 | 21,000 | 2,145 |
| 2005-06-14 | 4,260 | 4,300 | 4,220 | 4,240 | 49,700 | 2,120 |
| 2005-06-13 | 4,260 | 4,360 | 4,230 | 4,300 | 41,800 | 2,150 |
| 2005-06-10 | 4,240 | 4,250 | 4,180 | 4,230 | 47,200 | 2,115 |
| 2005-06-09 | 4,230 | 4,260 | 4,150 | 4,190 | 44,300 | 2,095 |
| 2005-06-08 | 4,140 | 4,210 | 4,120 | 4,170 | 38,900 | 2,085 |
| 2005-06-07 | 4,210 | 4,240 | 4,110 | 4,160 | 45,900 | 2,080 |
| 2005-06-06 | 4,270 | 4,280 | 4,210 | 4,240 | 40,500 | 2,120 |
| 2005-06-03 | 4,170 | 4,290 | 4,150 | 4,290 | 40,200 | 2,145 |
| 2005-06-02 | 4,200 | 4,260 | 4,170 | 4,190 | 29,000 | 2,095 |
| 2005-06-01 | 4,190 | 4,210 | 4,100 | 4,210 | 52,400 | 2,105 |
| 2005-05-31 | 4,160 | 4,240 | 4,120 | 4,240 | 67,200 | 2,120 |
| 2005-05-30 | 4,080 | 4,180 | 4,070 | 4,170 | 59,000 | 2,085 |
| 2005-05-27 | 4,030 | 4,100 | 4,030 | 4,030 | 34,700 | 2,015 |
| 2005-05-26 | 4,030 | 4,110 | 4,010 | 4,010 | 67,900 | 2,005 |
| 2005-05-25 | 3,940 | 4,040 | 3,910 | 4,030 | 85,700 | 2,015 |
| 2005-05-24 | 3,980 | 4,000 | 3,900 | 3,910 | 58,200 | 1,955 |
| 2005-05-23 | 4,010 | 4,020 | 3,960 | 4,010 | 42,400 | 2,005 |
| 2005-05-20 | 4,040 | 4,050 | 3,980 | 4,020 | 63,200 | 2,010 |
| 2005-05-19 | 4,070 | 4,080 | 4,000 | 4,020 | 53,000 | 2,010 |
| 2005-05-18 | 4,020 | 4,060 | 3,910 | 3,980 | 35,700 | 1,990 |
| 2005-05-17 | 4,100 | 4,100 | 3,900 | 3,970 | 57,000 | 1,985 |
| 2005-05-16 | 4,020 | 4,100 | 4,020 | 4,030 | 48,200 | 2,015 |
| 2005-05-13 | 4,080 | 4,170 | 4,020 | 4,070 | 110,700 | 2,035 |
| 2005-05-12 | 4,200 | 4,250 | 4,170 | 4,220 | 47,800 | 2,110 |
| 2005-05-11 | 4,250 | 4,250 | 4,120 | 4,150 | 111,500 | 2,075 |
| 2005-05-10 | 4,190 | 4,350 | 4,190 | 4,350 | 161,100 | 2,175 |
| 2005-05-09 | 4,150 | 4,200 | 4,130 | 4,200 | 85,000 | 2,100 |
| 2005-05-06 | 4,070 | 4,250 | 4,070 | 4,180 | 120,200 | 2,090 |
| 2005-05-02 | 3,980 | 4,110 | 3,980 | 4,030 | 82,400 | 2,015 |
| 2005-04-28 | 3,990 | 4,060 | 3,960 | 4,030 | 114,500 | 2,015 |
| 2005-04-27 | 3,910 | 3,950 | 3,870 | 3,950 | 62,100 | 1,975 |
| 2005-04-26 | 3,930 | 3,970 | 3,880 | 3,970 | 69,100 | 1,985 |
| 2005-04-25 | 3,960 | 4,050 | 3,910 | 3,970 | 179,200 | 1,985 |
| 2005-04-22 | 3,880 | 3,890 | 3,810 | 3,890 | 123,100 | 1,945 |
| 2005-04-21 | 3,790 | 3,810 | 3,720 | 3,810 | 100,500 | 1,905 |
| 2005-04-20 | 3,700 | 3,820 | 3,650 | 3,790 | 166,700 | 1,895 |
| 2005-04-19 | 3,650 | 3,730 | 3,570 | 3,680 | 319,200 | 1,840 |
| 2005-04-18 | 3,590 | 3,760 | 3,590 | 3,630 | 143,800 | 1,815 |
| 2005-04-15 | 3,740 | 3,810 | 3,740 | 3,780 | 103,500 | 1,890 |
| 2005-04-14 | 3,800 | 3,800 | 3,730 | 3,780 | 75,900 | 1,890 |
| 2005-04-13 | 3,750 | 3,810 | 3,670 | 3,800 | 145,300 | 1,900 |
| 2005-04-12 | 3,790 | 3,790 | 3,710 | 3,710 | 79,300 | 1,855 |
| 2005-04-11 | 3,790 | 3,870 | 3,750 | 3,790 | 69,300 | 1,895 |
| 2005-04-08 | 3,630 | 3,820 | 3,630 | 3,810 | 131,500 | 1,905 |
| 2005-04-07 | 3,680 | 3,690 | 3,480 | 3,610 | 240,700 | 1,805 |
| 2005-04-06 | 3,600 | 3,730 | 3,600 | 3,700 | 128,300 | 1,850 |
| 2005-04-05 | 3,530 | 3,640 | 3,530 | 3,600 | 98,200 | 1,800 |
| 2005-04-04 | 3,550 | 3,550 | 3,470 | 3,520 | 80,200 | 1,760 |
| 2005-04-01 | 3,520 | 3,530 | 3,490 | 3,500 | 36,000 | 1,750 |
| 2005-03-31 | 3,500 | 3,590 | 3,470 | 3,570 | 43,100 | 1,785 |
| 2005-03-30 | 3,490 | 3,510 | 3,430 | 3,480 | 33,500 | 1,740 |
| 2005-03-29 | 3,510 | 3,560 | 3,480 | 3,510 | 48,800 | 1,755 |
| 2005-03-28 | 3,530 | 3,570 | 3,530 | 3,550 | 13,100 | 1,775 |
| 2005-03-25 | 3,570 | 3,580 | 3,500 | 3,580 | 48,500 | 1,790 |
| 2005-03-24 | 3,560 | 3,650 | 3,560 | 3,580 | 40,700 | 1,790 |
| 2005-03-23 | 3,640 | 3,640 | 3,570 | 3,600 | 56,600 | 1,800 |
| 2005-03-22 | 3,680 | 3,680 | 3,550 | 3,670 | 83,600 | 1,835 |
| 2005-03-18 | 3,500 | 3,680 | 3,500 | 3,680 | 145,500 | 1,840 |
| 2005-03-17 | 3,450 | 3,460 | 3,410 | 3,420 | 83,800 | 1,710 |
| 2005-03-16 | 3,480 | 3,480 | 3,440 | 3,450 | 51,100 | 1,725 |
| 2005-03-15 | 3,480 | 3,500 | 3,440 | 3,440 | 92,800 | 1,720 |
| 2005-03-14 | 3,450 | 3,460 | 3,440 | 3,450 | 36,000 | 1,725 |
| 2005-03-11 | 3,400 | 3,440 | 3,350 | 3,420 | 89,800 | 1,710 |
| 2005-03-10 | 3,340 | 3,380 | 3,330 | 3,330 | 42,900 | 1,665 |
| 2005-03-09 | 3,360 | 3,380 | 3,310 | 3,320 | 47,000 | 1,660 |
| 2005-03-08 | 3,350 | 3,380 | 3,310 | 3,340 | 43,800 | 1,670 |
| 2005-03-07 | 3,370 | 3,370 | 3,300 | 3,360 | 46,800 | 1,680 |
| 2005-03-04 | 3,400 | 3,400 | 3,330 | 3,340 | 35,000 | 1,670 |
| 2005-03-03 | 3,400 | 3,430 | 3,380 | 3,380 | 25,400 | 1,690 |
| 2005-03-02 | 3,410 | 3,410 | 3,350 | 3,400 | 39,800 | 1,700 |
| 2005-03-01 | 3,480 | 3,480 | 3,390 | 3,430 | 43,800 | 1,715 |
| 2005-02-28 | 3,470 | 3,530 | 3,420 | 3,530 | 53,700 | 1,765 |
| 2005-02-25 | 3,340 | 3,470 | 3,340 | 3,440 | 83,500 | 1,720 |
| 2005-02-24 | 3,390 | 3,420 | 3,250 | 3,270 | 95,000 | 1,635 |
| 2005-02-23 | 3,330 | 3,380 | 3,260 | 3,360 | 77,500 | 1,680 |
| 2005-02-22 | 3,380 | 3,440 | 3,320 | 3,380 | 73,100 | 1,690 |
| 2005-02-21 | 3,360 | 3,420 | 3,330 | 3,380 | 43,900 | 1,690 |
| 2005-02-18 | 3,380 | 3,400 | 3,330 | 3,390 | 38,600 | 1,695 |
| 2005-02-17 | 3,450 | 3,460 | 3,390 | 3,430 | 87,900 | 1,715 |
| 2005-02-16 | 3,560 | 3,560 | 3,350 | 3,510 | 77,500 | 1,755 |
| 2005-02-15 | 3,520 | 3,570 | 3,520 | 3,530 | 17,700 | 1,765 |
| 2005-02-14 | 3,590 | 3,590 | 3,540 | 3,550 | 18,600 | 1,775 |
| 2005-02-10 | 3,570 | 3,570 | 3,530 | 3,540 | 34,200 | 1,770 |
| 2005-02-09 | 3,550 | 3,550 | 3,530 | 3,540 | 32,000 | 1,770 |
| 2005-02-08 | 3,510 | 3,530 | 3,460 | 3,490 | 38,400 | 1,745 |
| 2005-02-07 | 3,470 | 3,590 | 3,440 | 3,530 | 69,000 | 1,765 |
| 2005-02-04 | 3,460 | 3,470 | 3,420 | 3,450 | 45,500 | 1,725 |
| 2005-02-03 | 3,430 | 3,430 | 3,390 | 3,420 | 33,600 | 1,710 |
| 2005-02-02 | 3,460 | 3,460 | 3,380 | 3,400 | 38,700 | 1,700 |
| 2005-02-01 | 3,490 | 3,490 | 3,410 | 3,440 | 21,900 | 1,720 |
| 2005-01-31 | 3,400 | 3,470 | 3,400 | 3,450 | 40,100 | 1,725 |
| 2005-01-28 | 3,400 | 3,460 | 3,390 | 3,450 | 22,300 | 1,725 |
| 2005-01-27 | 3,390 | 3,430 | 3,360 | 3,400 | 12,500 | 1,700 |
| 2005-01-26 | 3,470 | 3,470 | 3,250 | 3,400 | 17,400 | 1,700 |
| 2005-01-25 | 3,410 | 3,450 | 3,400 | 3,450 | 14,600 | 1,725 |
| 2005-01-24 | 3,370 | 3,450 | 3,370 | 3,410 | 17,000 | 1,705 |
| 2005-01-21 | 3,420 | 3,420 | 3,370 | 3,370 | 21,900 | 1,685 |
| 2005-01-20 | 3,410 | 3,420 | 3,360 | 3,400 | 30,600 | 1,700 |
| 2005-01-19 | 3,400 | 3,420 | 3,380 | 3,400 | 17,100 | 1,700 |
| 2005-01-18 | 3,400 | 3,420 | 3,370 | 3,390 | 18,900 | 1,695 |
| 2005-01-17 | 3,380 | 3,420 | 3,370 | 3,420 | 20,900 | 1,710 |
| 2005-01-14 | 3,410 | 3,410 | 3,310 | 3,330 | 57,600 | 1,665 |
| 2005-01-13 | 3,410 | 3,420 | 3,390 | 3,420 | 41,200 | 1,710 |
| 2005-01-12 | 3,360 | 3,420 | 3,360 | 3,410 | 42,500 | 1,705 |
| 2005-01-11 | 3,320 | 3,400 | 3,320 | 3,370 | 59,700 | 1,685 |
| 2005-01-07 | 3,360 | 3,390 | 3,290 | 3,310 | 34,700 | 1,655 |
| 2005-01-06 | 3,350 | 3,420 | 3,350 | 3,360 | 45,500 | 1,680 |
| 2005-01-05 | 3,280 | 3,440 | 3,280 | 3,370 | 79,900 | 1,685 |
| 2005-01-04 | 3,350 | 3,360 | 3,220 | 3,290 | 42,000 | 1,645 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2004-06-25]1株→1.5株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.5株 [2002-02-25]1株→2株
