7466 SPK(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 | 2,145 | 2,170 | 2,130 | 2,130 | 4,200 | 1,065 |
| 2005-12-29 | 2,180 | 2,190 | 2,125 | 2,155 | 7,000 | 1,077.50 |
| 2005-12-28 | 2,185 | 2,185 | 2,155 | 2,160 | 5,700 | 1,080 |
| 2005-12-27 | 2,145 | 2,170 | 2,145 | 2,170 | 7,700 | 1,085 |
| 2005-12-26 | 2,120 | 2,150 | 2,120 | 2,145 | 8,600 | 1,072.50 |
| 2005-12-22 | 2,120 | 2,130 | 2,100 | 2,100 | 3,900 | 1,050 |
| 2005-12-21 | 2,120 | 2,130 | 2,090 | 2,120 | 7,500 | 1,060 |
| 2005-12-20 | 2,090 | 2,125 | 2,085 | 2,120 | 7,000 | 1,060 |
| 2005-12-19 | 2,050 | 2,100 | 2,050 | 2,090 | 12,600 | 1,045 |
| 2005-12-16 | 2,050 | 2,055 | 2,040 | 2,055 | 6,800 | 1,027.50 |
| 2005-12-15 | 2,055 | 2,060 | 2,015 | 2,050 | 18,800 | 1,025 |
| 2005-12-14 | 2,150 | 2,150 | 2,090 | 2,095 | 6,000 | 1,047.50 |
| 2005-12-13 | 2,145 | 2,170 | 2,130 | 2,130 | 8,600 | 1,065 |
| 2005-12-12 | 2,150 | 2,185 | 2,150 | 2,165 | 4,900 | 1,082.50 |
| 2005-12-09 | 2,075 | 2,150 | 2,075 | 2,130 | 13,200 | 1,065 |
| 2005-12-08 | 2,165 | 2,165 | 2,065 | 2,095 | 7,600 | 1,047.50 |
| 2005-12-07 | 2,160 | 2,185 | 2,125 | 2,125 | 7,400 | 1,062.50 |
| 2005-12-06 | 2,100 | 2,200 | 2,090 | 2,160 | 22,000 | 1,080 |
| 2005-12-05 | 2,040 | 2,075 | 2,040 | 2,075 | 11,700 | 1,037.50 |
| 2005-12-02 | 2,030 | 2,040 | 2,025 | 2,030 | 7,800 | 1,015 |
| 2005-12-01 | 2,000 | 2,020 | 1,996 | 2,020 | 8,200 | 1,010 |
| 2005-11-30 | 2,020 | 2,020 | 2,000 | 2,005 | 3,900 | 1,002.50 |
| 2005-11-29 | 1,990 | 2,020 | 1,990 | 2,020 | 13,200 | 1,010 |
| 2005-11-28 | 1,995 | 1,998 | 1,980 | 1,994 | 10,100 | 997 |
| 2005-11-25 | 2,015 | 2,015 | 1,990 | 1,996 | 10,400 | 998 |
| 2005-11-24 | 2,005 | 2,015 | 1,981 | 1,999 | 15,700 | 999.50 |
| 2005-11-22 | 2,015 | 2,035 | 2,000 | 2,015 | 10,300 | 1,007.50 |
| 2005-11-21 | 2,010 | 2,090 | 2,005 | 2,020 | 15,300 | 1,010 |
| 2005-11-18 | 1,966 | 2,010 | 1,966 | 1,995 | 22,300 | 997.50 |
| 2005-11-17 | 1,937 | 1,957 | 1,925 | 1,956 | 8,200 | 978 |
| 2005-11-16 | 1,903 | 1,943 | 1,903 | 1,940 | 9,600 | 970 |
| 2005-11-15 | 1,920 | 1,936 | 1,910 | 1,917 | 13,100 | 958.50 |
| 2005-11-14 | 1,939 | 1,978 | 1,926 | 1,950 | 17,900 | 975 |
| 2005-11-11 | 1,936 | 1,940 | 1,921 | 1,925 | 18,000 | 962.50 |
| 2005-11-10 | 1,888 | 1,910 | 1,885 | 1,906 | 22,400 | 953 |
| 2005-11-09 | 1,836 | 1,894 | 1,836 | 1,875 | 44,000 | 937.50 |
| 2005-11-08 | 1,846 | 1,849 | 1,835 | 1,843 | 8,400 | 921.50 |
| 2005-11-07 | 1,845 | 1,845 | 1,825 | 1,845 | 9,800 | 922.50 |
| 2005-11-04 | 1,827 | 1,838 | 1,820 | 1,823 | 13,200 | 911.50 |
| 2005-11-02 | 1,850 | 1,852 | 1,822 | 1,824 | 12,200 | 912 |
| 2005-11-01 | 1,829 | 1,845 | 1,828 | 1,843 | 3,700 | 921.50 |
| 2005-10-31 | 1,822 | 1,840 | 1,815 | 1,815 | 14,200 | 907.50 |
| 2005-10-28 | 1,848 | 1,849 | 1,820 | 1,820 | 11,600 | 910 |
| 2005-10-27 | 1,824 | 1,848 | 1,824 | 1,848 | 13,900 | 924 |
| 2005-10-26 | 1,820 | 1,820 | 1,815 | 1,820 | 13,500 | 910 |
| 2005-10-25 | 1,818 | 1,819 | 1,811 | 1,815 | 7,900 | 907.50 |
| 2005-10-24 | 1,819 | 1,820 | 1,803 | 1,804 | 9,500 | 902 |
| 2005-10-21 | 1,808 | 1,810 | 1,785 | 1,800 | 10,900 | 900 |
| 2005-10-20 | 1,805 | 1,806 | 1,800 | 1,802 | 9,100 | 901 |
| 2005-10-19 | 1,802 | 1,808 | 1,800 | 1,801 | 13,400 | 900.50 |
| 2005-10-18 | 1,800 | 1,800 | 1,771 | 1,797 | 7,500 | 898.50 |
| 2005-10-17 | 1,796 | 1,810 | 1,791 | 1,791 | 9,100 | 895.50 |
| 2005-10-14 | 1,790 | 1,800 | 1,782 | 1,800 | 7,900 | 900 |
| 2005-10-13 | 1,790 | 1,790 | 1,779 | 1,789 | 7,900 | 894.50 |
| 2005-10-12 | 1,789 | 1,790 | 1,780 | 1,790 | 8,200 | 895 |
| 2005-10-11 | 1,789 | 1,800 | 1,779 | 1,800 | 9,600 | 900 |
| 2005-10-07 | 1,799 | 1,799 | 1,788 | 1,789 | 6,500 | 894.50 |
| 2005-10-06 | 1,811 | 1,811 | 1,789 | 1,800 | 5,700 | 900 |
| 2005-10-05 | 1,812 | 1,820 | 1,804 | 1,818 | 11,000 | 909 |
| 2005-10-04 | 1,777 | 1,797 | 1,773 | 1,782 | 17,100 | 891 |
| 2005-10-03 | 1,785 | 1,785 | 1,771 | 1,779 | 6,300 | 889.50 |
| 2005-09-30 | 1,815 | 1,815 | 1,779 | 1,785 | 20,000 | 892.50 |
| 2005-09-29 | 1,821 | 1,826 | 1,785 | 1,795 | 15,300 | 897.50 |
| 2005-09-28 | 1,830 | 1,830 | 1,820 | 1,822 | 7,100 | 911 |
| 2005-09-27 | 1,825 | 1,850 | 1,820 | 1,835 | 14,800 | 917.50 |
| 2005-09-26 | 1,799 | 1,825 | 1,799 | 1,824 | 10,600 | 912 |
| 2005-09-22 | 1,808 | 1,820 | 1,788 | 1,797 | 11,000 | 898.50 |
| 2005-09-21 | 1,820 | 1,837 | 1,807 | 1,807 | 11,800 | 903.50 |
| 2005-09-20 | 1,787 | 1,868 | 1,785 | 1,806 | 21,400 | 903 |
| 2005-09-16 | 1,772 | 1,779 | 1,770 | 1,775 | 8,800 | 887.50 |
| 2005-09-15 | 1,766 | 1,775 | 1,766 | 1,771 | 11,700 | 885.50 |
| 2005-09-14 | 1,765 | 1,768 | 1,760 | 1,766 | 9,100 | 883 |
| 2005-09-13 | 1,769 | 1,773 | 1,762 | 1,770 | 9,000 | 885 |
| 2005-09-12 | 1,770 | 1,773 | 1,761 | 1,762 | 16,500 | 881 |
| 2005-09-09 | 1,744 | 1,756 | 1,743 | 1,754 | 15,500 | 877 |
| 2005-09-08 | 1,750 | 1,756 | 1,742 | 1,744 | 5,900 | 872 |
| 2005-09-07 | 1,752 | 1,759 | 1,740 | 1,742 | 6,800 | 871 |
| 2005-09-06 | 1,767 | 1,770 | 1,759 | 1,759 | 8,000 | 879.50 |
| 2005-09-05 | 1,759 | 1,769 | 1,755 | 1,768 | 12,100 | 884 |
| 2005-09-02 | 1,757 | 1,759 | 1,746 | 1,759 | 7,900 | 879.50 |
| 2005-09-01 | 1,760 | 1,760 | 1,747 | 1,759 | 8,300 | 879.50 |
| 2005-08-31 | 1,740 | 1,757 | 1,721 | 1,750 | 18,400 | 875 |
| 2005-08-30 | 1,749 | 1,775 | 1,680 | 1,720 | 14,000 | 860 |
| 2005-08-29 | 1,722 | 1,722 | 1,713 | 1,714 | 3,400 | 857 |
| 2005-08-26 | 1,713 | 1,725 | 1,709 | 1,725 | 4,900 | 862.50 |
| 2005-08-25 | 1,731 | 1,731 | 1,706 | 1,710 | 10,900 | 855 |
| 2005-08-24 | 1,727 | 1,734 | 1,726 | 1,731 | 5,000 | 865.50 |
| 2005-08-23 | 1,732 | 1,735 | 1,726 | 1,727 | 13,600 | 863.50 |
| 2005-08-22 | 1,732 | 1,732 | 1,725 | 1,732 | 5,300 | 866 |
| 2005-08-19 | 1,721 | 1,738 | 1,715 | 1,733 | 4,700 | 866.50 |
| 2005-08-18 | 1,734 | 1,750 | 1,728 | 1,732 | 10,500 | 866 |
| 2005-08-17 | 1,721 | 1,734 | 1,721 | 1,734 | 12,200 | 867 |
| 2005-08-16 | 1,706 | 1,720 | 1,706 | 1,719 | 4,300 | 859.50 |
| 2005-08-15 | 1,700 | 1,708 | 1,689 | 1,700 | 7,800 | 850 |
| 2005-08-12 | 1,721 | 1,721 | 1,711 | 1,713 | 6,200 | 856.50 |
| 2005-08-11 | 1,718 | 1,728 | 1,712 | 1,718 | 11,300 | 859 |
| 2005-08-10 | 1,700 | 1,720 | 1,700 | 1,711 | 4,400 | 855.50 |
| 2005-08-09 | 1,675 | 1,699 | 1,674 | 1,691 | 4,400 | 845.50 |
| 2005-08-08 | 1,636 | 1,680 | 1,607 | 1,674 | 13,500 | 837 |
| 2005-08-05 | 1,700 | 1,700 | 1,682 | 1,682 | 5,700 | 841 |
| 2005-08-04 | 1,715 | 1,715 | 1,691 | 1,706 | 9,000 | 853 |
| 2005-08-03 | 1,726 | 1,731 | 1,702 | 1,710 | 7,500 | 855 |
| 2005-08-02 | 1,719 | 1,728 | 1,706 | 1,726 | 4,100 | 863 |
| 2005-08-01 | 1,738 | 1,738 | 1,727 | 1,732 | 4,200 | 866 |
| 2005-07-29 | 1,740 | 1,750 | 1,732 | 1,732 | 7,400 | 866 |
| 2005-07-28 | 1,720 | 1,747 | 1,719 | 1,736 | 4,800 | 868 |
| 2005-07-27 | 1,700 | 1,729 | 1,700 | 1,712 | 8,300 | 856 |
| 2005-07-26 | 1,707 | 1,720 | 1,698 | 1,700 | 14,000 | 850 |
| 2005-07-25 | 1,720 | 1,720 | 1,700 | 1,707 | 14,900 | 853.50 |
| 2005-07-22 | 1,760 | 1,760 | 1,720 | 1,740 | 8,600 | 870 |
| 2005-07-21 | 1,785 | 1,785 | 1,773 | 1,774 | 8,900 | 887 |
| 2005-07-20 | 1,761 | 1,781 | 1,761 | 1,781 | 15,800 | 890.50 |
| 2005-07-19 | 1,750 | 1,784 | 1,750 | 1,765 | 19,600 | 882.50 |
| 2005-07-15 | 1,730 | 1,740 | 1,724 | 1,735 | 11,900 | 867.50 |
| 2005-07-14 | 1,721 | 1,725 | 1,711 | 1,723 | 12,600 | 861.50 |
| 2005-07-13 | 1,704 | 1,724 | 1,704 | 1,722 | 12,500 | 861 |
| 2005-07-12 | 1,706 | 1,724 | 1,700 | 1,718 | 23,300 | 859 |
| 2005-07-11 | 1,666 | 1,688 | 1,666 | 1,688 | 18,500 | 844 |
| 2005-07-08 | 1,662 | 1,664 | 1,658 | 1,664 | 5,400 | 832 |
| 2005-07-07 | 1,665 | 1,665 | 1,655 | 1,663 | 5,800 | 831.50 |
| 2005-07-06 | 1,669 | 1,669 | 1,662 | 1,665 | 7,000 | 832.50 |
| 2005-07-05 | 1,670 | 1,675 | 1,664 | 1,664 | 6,700 | 832 |
| 2005-07-04 | 1,662 | 1,667 | 1,655 | 1,665 | 8,700 | 832.50 |
| 2005-07-01 | 1,651 | 1,655 | 1,646 | 1,655 | 4,300 | 827.50 |
| 2005-06-30 | 1,650 | 1,655 | 1,645 | 1,646 | 13,000 | 823 |
| 2005-06-29 | 1,649 | 1,655 | 1,641 | 1,648 | 13,600 | 824 |
| 2005-06-28 | 1,638 | 1,648 | 1,636 | 1,648 | 6,500 | 824 |
| 2005-06-27 | 1,644 | 1,645 | 1,632 | 1,640 | 9,300 | 820 |
| 2005-06-24 | 1,628 | 1,645 | 1,628 | 1,643 | 8,500 | 821.50 |
| 2005-06-23 | 1,648 | 1,648 | 1,628 | 1,630 | 7,800 | 815 |
| 2005-06-22 | 1,642 | 1,644 | 1,632 | 1,644 | 5,700 | 822 |
| 2005-06-21 | 1,639 | 1,646 | 1,631 | 1,631 | 7,000 | 815.50 |
| 2005-06-20 | 1,629 | 1,644 | 1,628 | 1,638 | 7,800 | 819 |
| 2005-06-17 | 1,620 | 1,628 | 1,611 | 1,628 | 9,100 | 814 |
| 2005-06-16 | 1,610 | 1,616 | 1,610 | 1,614 | 3,600 | 807 |
| 2005-06-15 | 1,602 | 1,610 | 1,600 | 1,609 | 7,500 | 804.50 |
| 2005-06-14 | 1,610 | 1,611 | 1,604 | 1,604 | 1,600 | 802 |
| 2005-06-13 | 1,607 | 1,610 | 1,601 | 1,606 | 3,000 | 803 |
| 2005-06-10 | 1,602 | 1,607 | 1,600 | 1,600 | 5,800 | 800 |
| 2005-06-09 | 1,591 | 1,610 | 1,591 | 1,593 | 4,000 | 796.50 |
| 2005-06-08 | 1,587 | 1,598 | 1,585 | 1,591 | 3,100 | 795.50 |
| 2005-06-07 | 1,599 | 1,599 | 1,588 | 1,588 | 3,300 | 794 |
| 2005-06-06 | 1,598 | 1,598 | 1,589 | 1,594 | 2,500 | 797 |
| 2005-06-03 | 1,600 | 1,600 | 1,588 | 1,588 | 8,900 | 794 |
| 2005-06-02 | 1,591 | 1,597 | 1,591 | 1,597 | 7,800 | 798.50 |
| 2005-06-01 | 1,620 | 1,620 | 1,596 | 1,600 | 11,200 | 800 |
| 2005-05-31 | 1,620 | 1,620 | 1,604 | 1,620 | 7,500 | 810 |
| 2005-05-30 | 1,605 | 1,627 | 1,605 | 1,612 | 5,800 | 806 |
| 2005-05-27 | 1,605 | 1,610 | 1,603 | 1,610 | 2,100 | 805 |
| 2005-05-26 | 1,605 | 1,610 | 1,604 | 1,604 | 3,600 | 802 |
| 2005-05-25 | 1,625 | 1,625 | 1,603 | 1,603 | 4,200 | 801.50 |
| 2005-05-24 | 1,616 | 1,628 | 1,601 | 1,625 | 4,900 | 812.50 |
| 2005-05-23 | 1,611 | 1,627 | 1,611 | 1,611 | 2,000 | 805.50 |
| 2005-05-20 | 1,629 | 1,630 | 1,615 | 1,616 | 3,500 | 808 |
| 2005-05-19 | 1,632 | 1,638 | 1,620 | 1,627 | 8,100 | 813.50 |
| 2005-05-18 | 1,640 | 1,640 | 1,610 | 1,613 | 4,400 | 806.50 |
| 2005-05-17 | 1,640 | 1,650 | 1,615 | 1,615 | 6,400 | 807.50 |
| 2005-05-16 | 1,645 | 1,645 | 1,618 | 1,618 | 5,000 | 809 |
| 2005-05-13 | 1,649 | 1,650 | 1,640 | 1,640 | 6,300 | 820 |
| 2005-05-12 | 1,650 | 1,651 | 1,643 | 1,649 | 7,400 | 824.50 |
| 2005-05-11 | 1,652 | 1,665 | 1,640 | 1,650 | 5,200 | 825 |
| 2005-05-10 | 1,650 | 1,663 | 1,645 | 1,660 | 10,900 | 830 |
| 2005-05-09 | 1,641 | 1,670 | 1,641 | 1,662 | 11,000 | 831 |
| 2005-05-06 | 1,635 | 1,640 | 1,633 | 1,633 | 6,500 | 816.50 |
| 2005-05-02 | 1,620 | 1,630 | 1,616 | 1,618 | 5,400 | 809 |
| 2005-04-28 | 1,646 | 1,646 | 1,622 | 1,622 | 8,100 | 811 |
| 2005-04-27 | 1,669 | 1,669 | 1,640 | 1,646 | 5,400 | 823 |
| 2005-04-26 | 1,649 | 1,680 | 1,645 | 1,669 | 21,700 | 834.50 |
| 2005-04-25 | 1,635 | 1,647 | 1,633 | 1,645 | 12,000 | 822.50 |
| 2005-04-22 | 1,628 | 1,646 | 1,628 | 1,631 | 17,900 | 815.50 |
| 2005-04-21 | 1,635 | 1,635 | 1,602 | 1,623 | 9,800 | 811.50 |
| 2005-04-20 | 1,651 | 1,663 | 1,649 | 1,661 | 16,500 | 830.50 |
| 2005-04-19 | 1,639 | 1,650 | 1,603 | 1,650 | 18,700 | 825 |
| 2005-04-18 | 1,612 | 1,615 | 1,593 | 1,593 | 12,900 | 796.50 |
| 2005-04-15 | 1,612 | 1,633 | 1,600 | 1,623 | 9,700 | 811.50 |
| 2005-04-14 | 1,625 | 1,625 | 1,611 | 1,617 | 2,000 | 808.50 |
| 2005-04-13 | 1,638 | 1,638 | 1,620 | 1,633 | 7,900 | 816.50 |
| 2005-04-12 | 1,639 | 1,639 | 1,625 | 1,639 | 7,000 | 819.50 |
| 2005-04-11 | 1,629 | 1,639 | 1,627 | 1,639 | 7,600 | 819.50 |
| 2005-04-08 | 1,629 | 1,630 | 1,622 | 1,629 | 5,300 | 814.50 |
| 2005-04-07 | 1,630 | 1,633 | 1,622 | 1,630 | 5,000 | 815 |
| 2005-04-06 | 1,631 | 1,634 | 1,620 | 1,625 | 3,700 | 812.50 |
| 2005-04-05 | 1,624 | 1,628 | 1,616 | 1,628 | 12,800 | 814 |
| 2005-04-04 | 1,619 | 1,620 | 1,611 | 1,611 | 3,500 | 805.50 |
| 2005-04-01 | 1,605 | 1,620 | 1,600 | 1,620 | 5,800 | 810 |
| 2005-03-31 | 1,598 | 1,615 | 1,598 | 1,613 | 12,500 | 806.50 |
| 2005-03-30 | 1,600 | 1,615 | 1,581 | 1,598 | 4,900 | 799 |
| 2005-03-29 | 1,620 | 1,620 | 1,607 | 1,607 | 5,900 | 803.50 |
| 2005-03-28 | 1,638 | 1,638 | 1,625 | 1,630 | 3,400 | 815 |
| 2005-03-25 | 1,634 | 1,638 | 1,620 | 1,638 | 17,400 | 819 |
| 2005-03-24 | 1,622 | 1,630 | 1,621 | 1,621 | 5,800 | 810.50 |
| 2005-03-23 | 1,629 | 1,630 | 1,613 | 1,619 | 8,800 | 809.50 |
| 2005-03-22 | 1,621 | 1,633 | 1,620 | 1,627 | 6,900 | 813.50 |
| 2005-03-18 | 1,600 | 1,628 | 1,600 | 1,610 | 8,000 | 805 |
| 2005-03-17 | 1,620 | 1,620 | 1,595 | 1,600 | 13,800 | 800 |
| 2005-03-16 | 1,606 | 1,619 | 1,605 | 1,607 | 9,700 | 803.50 |
| 2005-03-15 | 1,621 | 1,630 | 1,605 | 1,610 | 7,800 | 805 |
| 2005-03-14 | 1,647 | 1,647 | 1,619 | 1,619 | 7,800 | 809.50 |
| 2005-03-11 | 1,618 | 1,629 | 1,616 | 1,622 | 12,000 | 811 |
| 2005-03-10 | 1,620 | 1,634 | 1,616 | 1,616 | 6,100 | 808 |
| 2005-03-09 | 1,610 | 1,640 | 1,610 | 1,620 | 2,500 | 810 |
| 2005-03-08 | 1,628 | 1,628 | 1,607 | 1,607 | 10,500 | 803.50 |
| 2005-03-07 | 1,640 | 1,640 | 1,619 | 1,628 | 8,600 | 814 |
| 2005-03-04 | 1,636 | 1,636 | 1,616 | 1,620 | 14,000 | 810 |
| 2005-03-03 | 1,649 | 1,670 | 1,621 | 1,621 | 7,400 | 810.50 |
| 2005-03-02 | 1,640 | 1,670 | 1,625 | 1,670 | 3,800 | 835 |
| 2005-03-01 | 1,621 | 1,650 | 1,621 | 1,640 | 16,400 | 820 |
| 2005-02-28 | 1,630 | 1,630 | 1,612 | 1,620 | 2,200 | 810 |
| 2005-02-25 | 1,610 | 1,611 | 1,609 | 1,609 | 4,000 | 804.50 |
| 2005-02-24 | 1,590 | 1,610 | 1,590 | 1,610 | 4,200 | 805 |
| 2005-02-23 | 1,588 | 1,599 | 1,587 | 1,588 | 1,700 | 794 |
| 2005-02-22 | 1,610 | 1,610 | 1,587 | 1,587 | 8,000 | 793.50 |
| 2005-02-21 | 1,619 | 1,619 | 1,605 | 1,610 | 7,700 | 805 |
| 2005-02-18 | 1,588 | 1,590 | 1,582 | 1,582 | 2,900 | 791 |
| 2005-02-17 | 1,596 | 1,596 | 1,590 | 1,590 | 1,500 | 795 |
| 2005-02-16 | 1,600 | 1,630 | 1,596 | 1,596 | 8,300 | 798 |
| 2005-02-15 | 1,617 | 1,617 | 1,600 | 1,600 | 8,600 | 800 |
| 2005-02-14 | 1,626 | 1,630 | 1,615 | 1,617 | 4,400 | 808.50 |
| 2005-02-10 | 1,615 | 1,615 | 1,607 | 1,614 | 2,100 | 807 |
| 2005-02-09 | 1,610 | 1,610 | 1,600 | 1,610 | 3,100 | 805 |
| 2005-02-08 | 1,590 | 1,610 | 1,590 | 1,610 | 5,700 | 805 |
| 2005-02-07 | 1,595 | 1,595 | 1,580 | 1,593 | 3,700 | 796.50 |
| 2005-02-04 | 1,575 | 1,590 | 1,574 | 1,575 | 6,800 | 787.50 |
| 2005-02-03 | 1,564 | 1,574 | 1,550 | 1,560 | 6,500 | 780 |
| 2005-02-02 | 1,532 | 1,569 | 1,532 | 1,540 | 5,900 | 770 |
| 2005-02-01 | 1,507 | 1,535 | 1,507 | 1,521 | 10,900 | 760.50 |
| 2005-01-31 | 1,511 | 1,556 | 1,511 | 1,537 | 6,500 | 768.50 |
| 2005-01-28 | 1,570 | 1,570 | 1,535 | 1,562 | 4,500 | 781 |
| 2005-01-27 | 1,555 | 1,575 | 1,555 | 1,565 | 1,800 | 782.50 |
| 2005-01-26 | 1,571 | 1,571 | 1,550 | 1,550 | 4,200 | 775 |
| 2005-01-25 | 1,571 | 1,571 | 1,567 | 1,571 | 3,400 | 785.50 |
| 2005-01-24 | 1,558 | 1,573 | 1,555 | 1,571 | 9,700 | 785.50 |
| 2005-01-21 | 1,570 | 1,572 | 1,568 | 1,568 | 1,500 | 784 |
| 2005-01-20 | 1,572 | 1,572 | 1,566 | 1,570 | 4,600 | 785 |
| 2005-01-19 | 1,567 | 1,572 | 1,567 | 1,572 | 1,500 | 786 |
| 2005-01-18 | 1,570 | 1,578 | 1,565 | 1,566 | 3,500 | 783 |
| 2005-01-17 | 1,550 | 1,570 | 1,550 | 1,567 | 10,800 | 783.50 |
| 2005-01-14 | 1,535 | 1,549 | 1,525 | 1,546 | 4,100 | 773 |
| 2005-01-13 | 1,537 | 1,537 | 1,523 | 1,523 | 2,000 | 761.50 |
| 2005-01-12 | 1,541 | 1,549 | 1,522 | 1,536 | 4,500 | 768 |
| 2005-01-11 | 1,530 | 1,549 | 1,530 | 1,542 | 2,900 | 771 |
| 2005-01-07 | 1,545 | 1,545 | 1,518 | 1,521 | 3,500 | 760.50 |
| 2005-01-06 | 1,519 | 1,521 | 1,517 | 1,517 | 3,000 | 758.50 |
| 2005-01-05 | 1,529 | 1,529 | 1,519 | 1,519 | 1,100 | 759.50 |
| 2005-01-04 | 1,515 | 1,529 | 1,514 | 1,529 | 1,000 | 764.50 |
分割・併合履歴 ： [2020-03-30]1株→2株
