8273 (株)イズミ 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 | 4,090 | 4,130 | 4,030 | 4,030 | 42,500 | 2,015 |
| 2005-12-29 | 4,030 | 4,090 | 4,020 | 4,060 | 89,000 | 2,030 |
| 2005-12-28 | 4,050 | 4,110 | 4,000 | 4,080 | 119,500 | 2,040 |
| 2005-12-27 | 4,070 | 4,130 | 4,060 | 4,070 | 99,900 | 2,035 |
| 2005-12-26 | 3,990 | 4,220 | 3,990 | 4,170 | 145,900 | 2,085 |
| 2005-12-22 | 4,000 | 4,030 | 3,960 | 4,010 | 77,300 | 2,005 |
| 2005-12-21 | 4,060 | 4,090 | 4,010 | 4,040 | 124,400 | 2,020 |
| 2005-12-20 | 3,960 | 4,040 | 3,950 | 4,010 | 128,400 | 2,005 |
| 2005-12-19 | 4,060 | 4,060 | 3,870 | 3,920 | 179,800 | 1,960 |
| 2005-12-16 | 4,020 | 4,070 | 3,960 | 3,980 | 182,200 | 1,990 |
| 2005-12-15 | 4,020 | 4,160 | 3,990 | 4,070 | 287,300 | 2,035 |
| 2005-12-14 | 4,100 | 4,230 | 3,950 | 4,020 | 687,900 | 2,010 |
| 2005-12-13 | 3,890 | 3,930 | 3,840 | 3,900 | 178,400 | 1,950 |
| 2005-12-12 | 3,790 | 3,850 | 3,750 | 3,840 | 91,600 | 1,920 |
| 2005-12-09 | 3,650 | 3,790 | 3,640 | 3,760 | 226,700 | 1,880 |
| 2005-12-08 | 3,830 | 3,830 | 3,630 | 3,670 | 232,900 | 1,835 |
| 2005-12-07 | 3,910 | 3,930 | 3,760 | 3,820 | 124,800 | 1,910 |
| 2005-12-06 | 3,900 | 3,980 | 3,860 | 3,870 | 238,800 | 1,935 |
| 2005-12-05 | 3,800 | 3,820 | 3,740 | 3,780 | 64,000 | 1,890 |
| 2005-12-02 | 3,730 | 3,800 | 3,710 | 3,800 | 92,700 | 1,900 |
| 2005-12-01 | 3,790 | 3,800 | 3,740 | 3,780 | 138,800 | 1,890 |
| 2005-11-30 | 3,720 | 3,860 | 3,640 | 3,640 | 316,800 | 1,820 |
| 2005-11-29 | 3,500 | 3,650 | 3,500 | 3,620 | 175,700 | 1,810 |
| 2005-11-28 | 3,540 | 3,590 | 3,500 | 3,510 | 58,800 | 1,755 |
| 2005-11-25 | 3,580 | 3,610 | 3,550 | 3,550 | 80,600 | 1,775 |
| 2005-11-24 | 3,650 | 3,670 | 3,590 | 3,590 | 131,500 | 1,795 |
| 2005-11-22 | 3,600 | 3,630 | 3,580 | 3,630 | 90,800 | 1,815 |
| 2005-11-21 | 3,590 | 3,630 | 3,520 | 3,560 | 63,800 | 1,780 |
| 2005-11-18 | 3,590 | 3,590 | 3,510 | 3,580 | 50,800 | 1,790 |
| 2005-11-17 | 3,450 | 3,550 | 3,450 | 3,510 | 91,700 | 1,755 |
| 2005-11-16 | 3,440 | 3,520 | 3,430 | 3,500 | 136,000 | 1,750 |
| 2005-11-15 | 3,380 | 3,420 | 3,310 | 3,410 | 104,800 | 1,705 |
| 2005-11-14 | 3,500 | 3,540 | 3,360 | 3,380 | 83,400 | 1,690 |
| 2005-11-11 | 3,500 | 3,540 | 3,420 | 3,480 | 96,200 | 1,740 |
| 2005-11-10 | 3,560 | 3,580 | 3,430 | 3,450 | 97,500 | 1,725 |
| 2005-11-09 | 3,540 | 3,580 | 3,480 | 3,480 | 98,800 | 1,740 |
| 2005-11-08 | 3,580 | 3,600 | 3,510 | 3,520 | 94,600 | 1,760 |
| 2005-11-07 | 3,760 | 3,770 | 3,550 | 3,630 | 145,100 | 1,815 |
| 2005-11-04 | 3,640 | 3,760 | 3,560 | 3,760 | 335,500 | 1,880 |
| 2005-11-02 | 3,540 | 3,620 | 3,510 | 3,560 | 230,600 | 1,780 |
| 2005-11-01 | 3,500 | 3,520 | 3,480 | 3,500 | 88,900 | 1,750 |
| 2005-10-31 | 3,360 | 3,530 | 3,350 | 3,490 | 187,200 | 1,745 |
| 2005-10-28 | 3,330 | 3,370 | 3,300 | 3,340 | 135,900 | 1,670 |
| 2005-10-27 | 3,380 | 3,380 | 3,320 | 3,380 | 134,100 | 1,690 |
| 2005-10-26 | 3,350 | 3,360 | 3,310 | 3,330 | 125,200 | 1,665 |
| 2005-10-25 | 3,320 | 3,370 | 3,310 | 3,360 | 132,600 | 1,680 |
| 2005-10-24 | 3,330 | 3,370 | 3,320 | 3,330 | 52,500 | 1,665 |
| 2005-10-21 | 3,320 | 3,380 | 3,320 | 3,370 | 72,900 | 1,685 |
| 2005-10-20 | 3,440 | 3,440 | 3,330 | 3,340 | 90,900 | 1,670 |
| 2005-10-19 | 3,330 | 3,400 | 3,310 | 3,390 | 186,200 | 1,695 |
| 2005-10-18 | 3,440 | 3,480 | 3,300 | 3,310 | 216,300 | 1,655 |
| 2005-10-17 | 3,450 | 3,540 | 3,410 | 3,440 | 369,100 | 1,720 |
| 2005-10-14 | 3,420 | 3,460 | 3,300 | 3,300 | 196,400 | 1,650 |
| 2005-10-13 | 3,420 | 3,530 | 3,400 | 3,470 | 368,700 | 1,735 |
| 2005-10-12 | 3,390 | 3,740 | 3,340 | 3,600 | 753,000 | 1,800 |
| 2005-10-11 | 3,150 | 3,250 | 3,140 | 3,240 | 94,400 | 1,620 |
| 2005-10-07 | 3,140 | 3,210 | 3,120 | 3,140 | 64,700 | 1,570 |
| 2005-10-06 | 3,180 | 3,250 | 3,180 | 3,190 | 219,700 | 1,595 |
| 2005-10-05 | 3,250 | 3,300 | 3,100 | 3,170 | 315,500 | 1,585 |
| 2005-10-04 | 3,130 | 3,230 | 3,120 | 3,230 | 260,500 | 1,615 |
| 2005-10-03 | 3,040 | 3,110 | 3,030 | 3,060 | 141,000 | 1,530 |
| 2005-09-30 | 3,070 | 3,090 | 3,000 | 3,030 | 93,300 | 1,515 |
| 2005-09-29 | 3,070 | 3,070 | 2,985 | 3,020 | 114,600 | 1,510 |
| 2005-09-28 | 2,980 | 3,070 | 2,980 | 3,030 | 52,200 | 1,515 |
| 2005-09-27 | 2,985 | 3,050 | 2,940 | 3,000 | 61,100 | 1,500 |
| 2005-09-26 | 2,950 | 3,040 | 2,920 | 3,000 | 82,700 | 1,500 |
| 2005-09-22 | 2,975 | 3,000 | 2,905 | 2,920 | 111,300 | 1,460 |
| 2005-09-21 | 3,100 | 3,100 | 2,995 | 2,995 | 74,500 | 1,497.50 |
| 2005-09-20 | 3,040 | 3,110 | 3,040 | 3,080 | 151,200 | 1,540 |
| 2005-09-16 | 3,000 | 3,030 | 3,000 | 3,030 | 99,100 | 1,515 |
| 2005-09-15 | 3,000 | 3,020 | 2,990 | 3,000 | 121,400 | 1,500 |
| 2005-09-14 | 2,995 | 3,010 | 2,985 | 3,000 | 135,600 | 1,500 |
| 2005-09-13 | 2,980 | 3,100 | 2,955 | 2,980 | 327,700 | 1,490 |
| 2005-09-12 | 2,870 | 2,960 | 2,870 | 2,920 | 146,000 | 1,460 |
| 2005-09-09 | 2,810 | 2,865 | 2,810 | 2,860 | 311,300 | 1,430 |
| 2005-09-08 | 2,950 | 2,950 | 2,835 | 2,840 | 190,400 | 1,420 |
| 2005-09-07 | 3,040 | 3,070 | 2,990 | 2,990 | 78,200 | 1,495 |
| 2005-09-06 | 3,080 | 3,080 | 3,000 | 3,000 | 87,400 | 1,500 |
| 2005-09-05 | 3,030 | 3,090 | 3,030 | 3,070 | 93,700 | 1,535 |
| 2005-09-02 | 3,080 | 3,110 | 3,050 | 3,070 | 84,200 | 1,535 |
| 2005-09-01 | 3,150 | 3,160 | 3,110 | 3,110 | 44,100 | 1,555 |
| 2005-08-31 | 3,100 | 3,140 | 3,100 | 3,140 | 49,000 | 1,570 |
| 2005-08-30 | 3,150 | 3,160 | 3,130 | 3,150 | 73,300 | 1,575 |
| 2005-08-29 | 3,140 | 3,140 | 3,060 | 3,110 | 66,300 | 1,555 |
| 2005-08-26 | 3,170 | 3,170 | 3,110 | 3,150 | 73,100 | 1,575 |
| 2005-08-25 | 3,140 | 3,190 | 3,130 | 3,180 | 137,700 | 1,590 |
| 2005-08-24 | 3,140 | 3,170 | 3,110 | 3,140 | 129,500 | 1,570 |
| 2005-08-23 | 3,060 | 3,160 | 3,040 | 3,090 | 207,900 | 1,545 |
| 2005-08-22 | 3,000 | 3,050 | 3,000 | 3,050 | 46,200 | 1,525 |
| 2005-08-19 | 3,000 | 3,030 | 2,990 | 3,000 | 51,400 | 1,500 |
| 2005-08-18 | 3,020 | 3,030 | 2,995 | 3,030 | 61,000 | 1,515 |
| 2005-08-17 | 3,000 | 3,030 | 2,980 | 2,990 | 99,500 | 1,495 |
| 2005-08-16 | 3,000 | 3,010 | 2,980 | 3,010 | 117,500 | 1,505 |
| 2005-08-15 | 2,895 | 3,070 | 2,895 | 3,000 | 298,200 | 1,500 |
| 2005-08-12 | 2,825 | 2,900 | 2,810 | 2,875 | 145,700 | 1,437.50 |
| 2005-08-11 | 2,830 | 2,850 | 2,825 | 2,830 | 85,800 | 1,415 |
| 2005-08-10 | 2,820 | 2,850 | 2,810 | 2,835 | 46,100 | 1,417.50 |
| 2005-08-09 | 2,770 | 2,800 | 2,765 | 2,790 | 80,800 | 1,395 |
| 2005-08-08 | 2,765 | 2,795 | 2,735 | 2,765 | 68,900 | 1,382.50 |
| 2005-08-05 | 2,830 | 2,835 | 2,765 | 2,765 | 86,100 | 1,382.50 |
| 2005-08-04 | 2,850 | 2,850 | 2,800 | 2,830 | 61,900 | 1,415 |
| 2005-08-03 | 2,870 | 2,870 | 2,840 | 2,855 | 55,900 | 1,427.50 |
| 2005-08-02 | 2,865 | 2,875 | 2,855 | 2,870 | 45,700 | 1,435 |
| 2005-08-01 | 2,860 | 2,880 | 2,855 | 2,855 | 37,400 | 1,427.50 |
| 2005-07-29 | 2,890 | 2,890 | 2,850 | 2,850 | 67,300 | 1,425 |
| 2005-07-28 | 2,860 | 2,870 | 2,850 | 2,855 | 57,100 | 1,427.50 |
| 2005-07-27 | 2,850 | 2,870 | 2,835 | 2,855 | 96,500 | 1,427.50 |
| 2005-07-26 | 2,845 | 2,850 | 2,825 | 2,845 | 57,700 | 1,422.50 |
| 2005-07-25 | 2,850 | 2,865 | 2,810 | 2,815 | 69,600 | 1,407.50 |
| 2005-07-22 | 2,840 | 2,845 | 2,795 | 2,815 | 74,100 | 1,407.50 |
| 2005-07-21 | 2,850 | 2,865 | 2,840 | 2,860 | 69,300 | 1,430 |
| 2005-07-20 | 2,835 | 2,840 | 2,830 | 2,840 | 60,500 | 1,420 |
| 2005-07-19 | 2,810 | 2,850 | 2,810 | 2,810 | 44,300 | 1,405 |
| 2005-07-15 | 2,850 | 2,875 | 2,825 | 2,830 | 69,300 | 1,415 |
| 2005-07-14 | 2,900 | 2,900 | 2,840 | 2,850 | 113,800 | 1,425 |
| 2005-07-13 | 2,910 | 2,915 | 2,870 | 2,900 | 76,500 | 1,450 |
| 2005-07-12 | 2,875 | 2,915 | 2,855 | 2,895 | 239,300 | 1,447.50 |
| 2005-07-11 | 2,765 | 2,825 | 2,760 | 2,805 | 60,500 | 1,402.50 |
| 2005-07-08 | 2,765 | 2,820 | 2,765 | 2,785 | 53,500 | 1,392.50 |
| 2005-07-07 | 2,795 | 2,820 | 2,760 | 2,780 | 56,700 | 1,390 |
| 2005-07-06 | 2,810 | 2,870 | 2,770 | 2,825 | 117,300 | 1,412.50 |
| 2005-07-05 | 2,805 | 2,810 | 2,765 | 2,770 | 87,000 | 1,385 |
| 2005-07-04 | 2,775 | 2,810 | 2,775 | 2,805 | 63,600 | 1,402.50 |
| 2005-07-01 | 2,765 | 2,800 | 2,760 | 2,775 | 108,800 | 1,387.50 |
| 2005-06-30 | 2,780 | 2,780 | 2,740 | 2,750 | 43,300 | 1,375 |
| 2005-06-29 | 2,770 | 2,805 | 2,745 | 2,775 | 163,500 | 1,387.50 |
| 2005-06-28 | 2,700 | 2,740 | 2,685 | 2,730 | 66,300 | 1,365 |
| 2005-06-27 | 2,725 | 2,740 | 2,700 | 2,715 | 56,600 | 1,357.50 |
| 2005-06-24 | 2,750 | 2,765 | 2,740 | 2,760 | 64,000 | 1,380 |
| 2005-06-23 | 2,770 | 2,780 | 2,755 | 2,765 | 74,200 | 1,382.50 |
| 2005-06-22 | 2,755 | 2,780 | 2,730 | 2,770 | 126,400 | 1,385 |
| 2005-06-21 | 2,750 | 2,775 | 2,750 | 2,765 | 88,000 | 1,382.50 |
| 2005-06-20 | 2,720 | 2,770 | 2,710 | 2,755 | 116,700 | 1,377.50 |
| 2005-06-17 | 2,645 | 2,700 | 2,640 | 2,695 | 109,900 | 1,347.50 |
| 2005-06-16 | 2,650 | 2,655 | 2,625 | 2,635 | 63,400 | 1,317.50 |
| 2005-06-15 | 2,660 | 2,665 | 2,600 | 2,650 | 124,200 | 1,325 |
| 2005-06-14 | 2,680 | 2,690 | 2,655 | 2,660 | 85,000 | 1,330 |
| 2005-06-13 | 2,665 | 2,730 | 2,655 | 2,680 | 134,500 | 1,340 |
| 2005-06-10 | 2,640 | 2,665 | 2,635 | 2,645 | 205,300 | 1,322.50 |
| 2005-06-09 | 2,645 | 2,645 | 2,605 | 2,635 | 138,100 | 1,317.50 |
| 2005-06-08 | 2,570 | 2,640 | 2,545 | 2,640 | 85,500 | 1,320 |
| 2005-06-07 | 2,555 | 2,575 | 2,535 | 2,560 | 63,300 | 1,280 |
| 2005-06-06 | 2,575 | 2,590 | 2,550 | 2,575 | 66,800 | 1,287.50 |
| 2005-06-03 | 2,585 | 2,585 | 2,545 | 2,570 | 54,500 | 1,285 |
| 2005-06-02 | 2,565 | 2,625 | 2,555 | 2,580 | 73,100 | 1,290 |
| 2005-06-01 | 2,635 | 2,640 | 2,585 | 2,590 | 139,200 | 1,295 |
| 2005-05-31 | 2,580 | 2,645 | 2,580 | 2,635 | 232,200 | 1,317.50 |
| 2005-05-30 | 2,540 | 2,585 | 2,520 | 2,565 | 281,800 | 1,282.50 |
| 2005-05-27 | 2,470 | 2,530 | 2,470 | 2,520 | 82,500 | 1,260 |
| 2005-05-26 | 2,465 | 2,525 | 2,465 | 2,470 | 93,400 | 1,235 |
| 2005-05-25 | 2,470 | 2,490 | 2,460 | 2,470 | 58,900 | 1,235 |
| 2005-05-24 | 2,520 | 2,520 | 2,465 | 2,475 | 45,100 | 1,237.50 |
| 2005-05-23 | 2,475 | 2,525 | 2,440 | 2,515 | 75,200 | 1,257.50 |
| 2005-05-20 | 2,460 | 2,495 | 2,455 | 2,475 | 64,900 | 1,237.50 |
| 2005-05-19 | 2,485 | 2,550 | 2,430 | 2,505 | 74,600 | 1,252.50 |
| 2005-05-18 | 2,445 | 2,490 | 2,445 | 2,475 | 63,400 | 1,237.50 |
| 2005-05-17 | 2,530 | 2,535 | 2,410 | 2,440 | 159,800 | 1,220 |
| 2005-05-16 | 2,555 | 2,580 | 2,485 | 2,490 | 57,500 | 1,245 |
| 2005-05-13 | 2,565 | 2,580 | 2,525 | 2,530 | 43,700 | 1,265 |
| 2005-05-12 | 2,590 | 2,625 | 2,575 | 2,575 | 81,100 | 1,287.50 |
| 2005-05-11 | 2,595 | 2,615 | 2,570 | 2,585 | 78,400 | 1,292.50 |
| 2005-05-10 | 2,665 | 2,665 | 2,610 | 2,640 | 46,600 | 1,320 |
| 2005-05-09 | 2,635 | 2,660 | 2,555 | 2,660 | 67,200 | 1,330 |
| 2005-05-06 | 2,640 | 2,670 | 2,615 | 2,650 | 82,100 | 1,325 |
| 2005-05-02 | 2,590 | 2,630 | 2,590 | 2,610 | 55,300 | 1,305 |
| 2005-04-28 | 2,595 | 2,630 | 2,565 | 2,575 | 65,900 | 1,287.50 |
| 2005-04-27 | 2,540 | 2,640 | 2,540 | 2,635 | 77,800 | 1,317.50 |
| 2005-04-26 | 2,585 | 2,585 | 2,550 | 2,555 | 29,200 | 1,277.50 |
| 2005-04-25 | 2,600 | 2,615 | 2,560 | 2,600 | 31,300 | 1,300 |
| 2005-04-22 | 2,625 | 2,640 | 2,580 | 2,615 | 145,800 | 1,307.50 |
| 2005-04-21 | 2,545 | 2,640 | 2,480 | 2,610 | 147,100 | 1,305 |
| 2005-04-20 | 2,540 | 2,575 | 2,515 | 2,565 | 102,000 | 1,282.50 |
| 2005-04-19 | 2,480 | 2,520 | 2,465 | 2,505 | 149,800 | 1,252.50 |
| 2005-04-18 | 2,470 | 2,505 | 2,450 | 2,475 | 128,400 | 1,237.50 |
| 2005-04-15 | 2,530 | 2,600 | 2,510 | 2,550 | 205,800 | 1,275 |
| 2005-04-14 | 2,530 | 2,545 | 2,515 | 2,525 | 142,200 | 1,262.50 |
| 2005-04-13 | 2,480 | 2,505 | 2,480 | 2,495 | 108,800 | 1,247.50 |
| 2005-04-12 | 2,485 | 2,485 | 2,440 | 2,445 | 90,300 | 1,222.50 |
| 2005-04-11 | 2,515 | 2,515 | 2,490 | 2,500 | 44,200 | 1,250 |
| 2005-04-08 | 2,510 | 2,515 | 2,500 | 2,515 | 51,100 | 1,257.50 |
| 2005-04-07 | 2,510 | 2,520 | 2,500 | 2,510 | 30,600 | 1,255 |
| 2005-04-06 | 2,500 | 2,520 | 2,500 | 2,510 | 19,900 | 1,255 |
| 2005-04-05 | 2,500 | 2,515 | 2,500 | 2,505 | 43,200 | 1,252.50 |
| 2005-04-04 | 2,510 | 2,510 | 2,500 | 2,500 | 34,200 | 1,250 |
| 2005-04-01 | 2,515 | 2,520 | 2,500 | 2,520 | 78,500 | 1,260 |
| 2005-03-31 | 2,480 | 2,515 | 2,480 | 2,515 | 86,600 | 1,257.50 |
| 2005-03-30 | 2,470 | 2,495 | 2,470 | 2,495 | 62,800 | 1,247.50 |
| 2005-03-29 | 2,490 | 2,490 | 2,450 | 2,465 | 89,800 | 1,232.50 |
| 2005-03-28 | 2,440 | 2,500 | 2,435 | 2,490 | 64,400 | 1,245 |
| 2005-03-25 | 2,435 | 2,520 | 2,435 | 2,520 | 106,200 | 1,260 |
| 2005-03-24 | 2,470 | 2,495 | 2,445 | 2,450 | 93,400 | 1,225 |
| 2005-03-23 | 2,435 | 2,460 | 2,430 | 2,440 | 93,800 | 1,220 |
| 2005-03-22 | 2,485 | 2,485 | 2,455 | 2,465 | 79,100 | 1,232.50 |
| 2005-03-18 | 2,465 | 2,515 | 2,465 | 2,495 | 61,900 | 1,247.50 |
| 2005-03-17 | 2,445 | 2,465 | 2,420 | 2,460 | 64,800 | 1,230 |
| 2005-03-16 | 2,475 | 2,485 | 2,420 | 2,485 | 108,100 | 1,242.50 |
| 2005-03-15 | 2,450 | 2,520 | 2,450 | 2,500 | 195,700 | 1,250 |
| 2005-03-14 | 2,455 | 2,475 | 2,410 | 2,410 | 273,000 | 1,205 |
| 2005-03-11 | 2,355 | 2,495 | 2,345 | 2,450 | 417,400 | 1,225 |
| 2005-03-10 | 2,305 | 2,330 | 2,305 | 2,315 | 89,800 | 1,157.50 |
| 2005-03-09 | 2,300 | 2,340 | 2,300 | 2,320 | 57,900 | 1,160 |
| 2005-03-08 | 2,305 | 2,325 | 2,305 | 2,315 | 75,600 | 1,157.50 |
| 2005-03-07 | 2,340 | 2,340 | 2,315 | 2,325 | 53,700 | 1,162.50 |
| 2005-03-04 | 2,295 | 2,325 | 2,285 | 2,310 | 88,800 | 1,155 |
| 2005-03-03 | 2,270 | 2,300 | 2,270 | 2,295 | 98,100 | 1,147.50 |
| 2005-03-02 | 2,245 | 2,285 | 2,245 | 2,270 | 79,600 | 1,135 |
| 2005-03-01 | 2,235 | 2,245 | 2,215 | 2,245 | 59,800 | 1,122.50 |
| 2005-02-28 | 2,205 | 2,210 | 2,180 | 2,185 | 57,600 | 1,092.50 |
| 2005-02-25 | 2,205 | 2,220 | 2,160 | 2,190 | 92,900 | 1,095 |
| 2005-02-24 | 2,240 | 2,245 | 2,195 | 2,205 | 47,200 | 1,102.50 |
| 2005-02-23 | 2,205 | 2,230 | 2,190 | 2,205 | 37,500 | 1,102.50 |
| 2005-02-22 | 2,260 | 2,265 | 2,210 | 2,230 | 181,100 | 1,115 |
| 2005-02-21 | 2,300 | 2,300 | 2,265 | 2,275 | 49,600 | 1,137.50 |
| 2005-02-18 | 2,260 | 2,300 | 2,260 | 2,280 | 47,700 | 1,140 |
| 2005-02-17 | 2,270 | 2,290 | 2,260 | 2,275 | 20,900 | 1,137.50 |
| 2005-02-16 | 2,280 | 2,325 | 2,270 | 2,285 | 24,700 | 1,142.50 |
| 2005-02-15 | 2,305 | 2,340 | 2,295 | 2,295 | 36,600 | 1,147.50 |
| 2005-02-14 | 2,340 | 2,360 | 2,305 | 2,325 | 63,800 | 1,162.50 |
| 2005-02-10 | 2,305 | 2,310 | 2,270 | 2,285 | 51,000 | 1,142.50 |
| 2005-02-09 | 2,345 | 2,345 | 2,285 | 2,300 | 96,800 | 1,150 |
| 2005-02-08 | 2,380 | 2,380 | 2,320 | 2,320 | 118,800 | 1,160 |
| 2005-02-07 | 2,380 | 2,400 | 2,375 | 2,380 | 63,000 | 1,190 |
| 2005-02-04 | 2,385 | 2,385 | 2,350 | 2,360 | 39,800 | 1,180 |
| 2005-02-03 | 2,375 | 2,385 | 2,345 | 2,345 | 41,200 | 1,172.50 |
| 2005-02-02 | 2,370 | 2,375 | 2,350 | 2,365 | 53,100 | 1,182.50 |
| 2005-02-01 | 2,345 | 2,345 | 2,290 | 2,315 | 58,800 | 1,157.50 |
| 2005-01-31 | 2,305 | 2,360 | 2,300 | 2,320 | 49,300 | 1,160 |
| 2005-01-28 | 2,320 | 2,325 | 2,280 | 2,300 | 37,500 | 1,150 |
| 2005-01-27 | 2,315 | 2,350 | 2,310 | 2,310 | 47,800 | 1,155 |
| 2005-01-26 | 2,270 | 2,330 | 2,270 | 2,305 | 61,500 | 1,152.50 |
| 2005-01-25 | 2,305 | 2,320 | 2,285 | 2,310 | 102,000 | 1,155 |
| 2005-01-24 | 2,315 | 2,325 | 2,310 | 2,315 | 49,600 | 1,157.50 |
| 2005-01-21 | 2,360 | 2,360 | 2,320 | 2,330 | 36,800 | 1,165 |
| 2005-01-20 | 2,380 | 2,390 | 2,355 | 2,360 | 57,300 | 1,180 |
| 2005-01-19 | 2,365 | 2,390 | 2,360 | 2,370 | 30,500 | 1,185 |
| 2005-01-18 | 2,395 | 2,395 | 2,340 | 2,355 | 57,400 | 1,177.50 |
| 2005-01-17 | 2,330 | 2,400 | 2,315 | 2,380 | 80,000 | 1,190 |
| 2005-01-14 | 2,275 | 2,295 | 2,255 | 2,290 | 81,900 | 1,145 |
| 2005-01-13 | 2,310 | 2,335 | 2,285 | 2,295 | 50,000 | 1,147.50 |
| 2005-01-12 | 2,350 | 2,370 | 2,310 | 2,325 | 111,800 | 1,162.50 |
| 2005-01-11 | 2,300 | 2,365 | 2,300 | 2,340 | 100,300 | 1,170 |
| 2005-01-07 | 2,250 | 2,280 | 2,250 | 2,265 | 33,600 | 1,132.50 |
| 2005-01-06 | 2,215 | 2,270 | 2,205 | 2,245 | 60,200 | 1,122.50 |
| 2005-01-05 | 2,230 | 2,240 | 2,180 | 2,230 | 86,200 | 1,115 |
| 2005-01-04 | 2,230 | 2,230 | 2,205 | 2,225 | 20,400 | 1,112.50 |
分割・併合履歴 ： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株
