8593 三菱HCキャピタル(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 | 5,420 | 5,430 | 5,160 | 5,390 | 108,900 | 539 |
| 2005-12-29 | 5,300 | 5,380 | 5,250 | 5,340 | 254,800 | 534 |
| 2005-12-28 | 5,180 | 5,310 | 5,120 | 5,230 | 272,300 | 523 |
| 2005-12-27 | 5,380 | 5,390 | 5,210 | 5,280 | 206,400 | 528 |
| 2005-12-26 | 5,510 | 5,510 | 5,340 | 5,380 | 181,600 | 538 |
| 2005-12-22 | 5,490 | 5,510 | 5,300 | 5,410 | 135,100 | 541 |
| 2005-12-21 | 5,500 | 5,520 | 5,430 | 5,490 | 71,800 | 549 |
| 2005-12-20 | 5,360 | 5,510 | 5,310 | 5,460 | 159,300 | 546 |
| 2005-12-19 | 5,330 | 5,340 | 5,220 | 5,280 | 90,400 | 528 |
| 2005-12-16 | 5,240 | 5,380 | 5,220 | 5,320 | 165,000 | 532 |
| 2005-12-15 | 5,220 | 5,300 | 5,190 | 5,230 | 151,500 | 523 |
| 2005-12-14 | 5,380 | 5,410 | 5,230 | 5,290 | 173,200 | 529 |
| 2005-12-13 | 5,430 | 5,540 | 5,350 | 5,470 | 199,000 | 547 |
| 2005-12-12 | 5,550 | 5,570 | 5,460 | 5,470 | 160,200 | 547 |
| 2005-12-09 | 5,570 | 5,580 | 5,320 | 5,420 | 288,700 | 542 |
| 2005-12-08 | 5,580 | 5,610 | 5,330 | 5,390 | 166,400 | 539 |
| 2005-12-07 | 5,570 | 5,690 | 5,570 | 5,630 | 117,500 | 563 |
| 2005-12-06 | 5,780 | 5,820 | 5,630 | 5,640 | 86,200 | 564 |
| 2005-12-05 | 5,820 | 5,940 | 5,760 | 5,770 | 191,900 | 577 |
| 2005-12-02 | 5,800 | 5,800 | 5,690 | 5,740 | 174,200 | 574 |
| 2005-12-01 | 5,630 | 5,750 | 5,520 | 5,600 | 205,300 | 560 |
| 2005-11-30 | 5,560 | 5,600 | 5,370 | 5,580 | 169,200 | 558 |
| 2005-11-29 | 5,270 | 5,520 | 5,220 | 5,480 | 254,300 | 548 |
| 2005-11-28 | 5,360 | 5,360 | 5,120 | 5,230 | 165,500 | 523 |
| 2005-11-25 | 5,150 | 5,320 | 5,060 | 5,260 | 274,200 | 526 |
| 2005-11-24 | 5,360 | 5,450 | 5,230 | 5,250 | 79,900 | 525 |
| 2005-11-22 | 5,430 | 5,490 | 5,280 | 5,350 | 54,800 | 535 |
| 2005-11-21 | 5,560 | 5,560 | 5,370 | 5,420 | 70,100 | 542 |
| 2005-11-18 | 5,590 | 5,650 | 5,410 | 5,460 | 120,500 | 546 |
| 2005-11-17 | 5,170 | 5,450 | 5,160 | 5,400 | 140,500 | 540 |
| 2005-11-16 | 5,100 | 5,220 | 5,070 | 5,200 | 105,700 | 520 |
| 2005-11-15 | 5,210 | 5,320 | 5,170 | 5,200 | 87,700 | 520 |
| 2005-11-14 | 5,400 | 5,470 | 5,280 | 5,290 | 116,900 | 529 |
| 2005-11-11 | 5,410 | 5,490 | 5,310 | 5,400 | 200,900 | 540 |
| 2005-11-10 | 5,460 | 5,500 | 5,300 | 5,470 | 115,800 | 547 |
| 2005-11-09 | 5,570 | 5,570 | 5,400 | 5,450 | 159,300 | 545 |
| 2005-11-08 | 5,490 | 5,640 | 5,470 | 5,580 | 230,500 | 558 |
| 2005-11-07 | 5,460 | 5,510 | 5,440 | 5,480 | 163,100 | 548 |
| 2005-11-04 | 5,480 | 5,520 | 5,430 | 5,460 | 203,100 | 546 |
| 2005-11-02 | 5,540 | 5,650 | 5,450 | 5,480 | 192,000 | 548 |
| 2005-11-01 | 5,490 | 5,570 | 5,390 | 5,570 | 104,700 | 557 |
| 2005-10-31 | 5,570 | 5,570 | 5,320 | 5,390 | 202,200 | 539 |
| 2005-10-28 | 5,300 | 5,540 | 5,290 | 5,540 | 198,900 | 554 |
| 2005-10-27 | 5,250 | 5,500 | 5,180 | 5,420 | 228,300 | 542 |
| 2005-10-26 | 5,010 | 5,190 | 4,970 | 5,150 | 178,000 | 515 |
| 2005-10-25 | 4,950 | 5,140 | 4,950 | 5,010 | 161,200 | 501 |
| 2005-10-24 | 4,910 | 5,040 | 4,890 | 4,940 | 87,800 | 494 |
| 2005-10-21 | 4,930 | 5,020 | 4,920 | 4,960 | 196,300 | 496 |
| 2005-10-20 | 4,940 | 5,110 | 4,940 | 5,080 | 158,400 | 508 |
| 2005-10-19 | 4,980 | 5,050 | 4,930 | 5,000 | 186,400 | 500 |
| 2005-10-18 | 5,140 | 5,220 | 5,060 | 5,080 | 394,500 | 508 |
| 2005-10-17 | 5,080 | 5,080 | 4,850 | 4,930 | 388,700 | 493 |
| 2005-10-14 | 5,140 | 5,240 | 4,960 | 5,130 | 503,500 | 513 |
| 2005-10-13 | 4,840 | 5,150 | 4,800 | 5,140 | 721,100 | 514 |
| 2005-10-12 | 4,790 | 4,810 | 4,660 | 4,770 | 377,000 | 477 |
| 2005-10-11 | 4,540 | 4,840 | 4,500 | 4,840 | 203,100 | 484 |
| 2005-10-07 | 4,620 | 4,620 | 4,420 | 4,520 | 189,500 | 452 |
| 2005-10-06 | 4,680 | 4,770 | 4,550 | 4,570 | 237,200 | 457 |
| 2005-10-05 | 4,870 | 4,870 | 4,630 | 4,670 | 296,400 | 467 |
| 2005-10-04 | 4,690 | 4,840 | 4,630 | 4,800 | 567,700 | 480 |
| 2005-10-03 | 4,620 | 4,630 | 4,430 | 4,590 | 306,700 | 459 |
| 2005-09-30 | 4,650 | 4,830 | 4,610 | 4,710 | 371,500 | 471 |
| 2005-09-29 | 4,480 | 4,630 | 4,390 | 4,600 | 206,600 | 460 |
| 2005-09-28 | 4,370 | 4,460 | 4,370 | 4,440 | 120,100 | 444 |
| 2005-09-27 | 4,390 | 4,410 | 4,330 | 4,360 | 101,300 | 436 |
| 2005-09-26 | 4,410 | 4,480 | 4,320 | 4,360 | 192,800 | 436 |
| 2005-09-22 | 4,330 | 4,440 | 4,330 | 4,400 | 285,700 | 440 |
| 2005-09-21 | 4,400 | 4,400 | 4,240 | 4,280 | 293,400 | 428 |
| 2005-09-20 | 4,230 | 4,320 | 4,200 | 4,300 | 295,800 | 430 |
| 2005-09-16 | 4,110 | 4,150 | 4,060 | 4,130 | 383,100 | 413 |
| 2005-09-15 | 3,940 | 4,310 | 3,810 | 4,160 | 824,500 | 416 |
| 2005-09-14 | 4,150 | 4,150 | 3,980 | 4,040 | 301,600 | 404 |
| 2005-09-13 | 4,160 | 4,180 | 4,120 | 4,160 | 189,700 | 416 |
| 2005-09-12 | 4,110 | 4,170 | 4,090 | 4,150 | 114,800 | 415 |
| 2005-09-09 | 4,040 | 4,120 | 4,040 | 4,090 | 254,300 | 409 |
| 2005-09-08 | 4,120 | 4,120 | 4,000 | 4,020 | 184,500 | 402 |
| 2005-09-07 | 4,200 | 4,220 | 3,980 | 4,110 | 626,300 | 411 |
| 2005-09-06 | 4,490 | 4,490 | 4,350 | 4,380 | 247,200 | 438 |
| 2005-09-05 | 4,470 | 4,520 | 4,420 | 4,500 | 54,000 | 450 |
| 2005-09-02 | 4,480 | 4,520 | 4,460 | 4,490 | 59,900 | 449 |
| 2005-09-01 | 4,450 | 4,510 | 4,450 | 4,490 | 48,700 | 449 |
| 2005-08-31 | 4,380 | 4,500 | 4,360 | 4,450 | 94,700 | 445 |
| 2005-08-30 | 4,410 | 4,460 | 4,400 | 4,430 | 93,200 | 443 |
| 2005-08-29 | 4,480 | 4,480 | 4,380 | 4,430 | 103,900 | 443 |
| 2005-08-26 | 4,440 | 4,440 | 4,340 | 4,430 | 97,600 | 443 |
| 2005-08-25 | 4,490 | 4,490 | 4,380 | 4,390 | 84,300 | 439 |
| 2005-08-24 | 4,500 | 4,570 | 4,420 | 4,470 | 112,400 | 447 |
| 2005-08-23 | 4,580 | 4,620 | 4,480 | 4,490 | 68,700 | 449 |
| 2005-08-22 | 4,500 | 4,610 | 4,470 | 4,580 | 110,100 | 458 |
| 2005-08-19 | 4,500 | 4,520 | 4,430 | 4,490 | 93,500 | 449 |
| 2005-08-18 | 4,520 | 4,520 | 4,420 | 4,420 | 101,800 | 442 |
| 2005-08-17 | 4,600 | 4,620 | 4,450 | 4,450 | 99,700 | 445 |
| 2005-08-16 | 4,600 | 4,680 | 4,510 | 4,590 | 173,000 | 459 |
| 2005-08-15 | 4,590 | 4,650 | 4,530 | 4,610 | 112,600 | 461 |
| 2005-08-12 | 4,610 | 4,640 | 4,570 | 4,580 | 132,400 | 458 |
| 2005-08-11 | 4,530 | 4,580 | 4,510 | 4,560 | 116,100 | 456 |
| 2005-08-10 | 4,470 | 4,520 | 4,450 | 4,500 | 64,100 | 450 |
| 2005-08-09 | 4,420 | 4,480 | 4,380 | 4,420 | 91,500 | 442 |
| 2005-08-08 | 4,290 | 4,380 | 4,220 | 4,370 | 75,500 | 437 |
| 2005-08-05 | 4,370 | 4,430 | 4,300 | 4,330 | 100,400 | 433 |
| 2005-08-04 | 4,530 | 4,530 | 4,470 | 4,490 | 89,300 | 449 |
| 2005-08-03 | 4,480 | 4,540 | 4,460 | 4,490 | 166,600 | 449 |
| 2005-08-02 | 4,480 | 4,480 | 4,380 | 4,470 | 94,700 | 447 |
| 2005-08-01 | 4,410 | 4,470 | 4,350 | 4,440 | 87,500 | 444 |
| 2005-07-29 | 4,450 | 4,450 | 4,370 | 4,400 | 122,800 | 440 |
| 2005-07-28 | 4,450 | 4,470 | 4,420 | 4,450 | 257,700 | 445 |
| 2005-07-27 | 4,250 | 4,410 | 4,220 | 4,350 | 159,500 | 435 |
| 2005-07-26 | 4,240 | 4,290 | 4,240 | 4,280 | 85,900 | 428 |
| 2005-07-25 | 4,260 | 4,300 | 4,230 | 4,280 | 96,300 | 428 |
| 2005-07-22 | 4,240 | 4,240 | 4,190 | 4,210 | 103,100 | 421 |
| 2005-07-21 | 4,240 | 4,300 | 4,240 | 4,270 | 205,600 | 427 |
| 2005-07-20 | 4,210 | 4,220 | 4,170 | 4,210 | 49,500 | 421 |
| 2005-07-19 | 4,280 | 4,330 | 4,190 | 4,210 | 111,200 | 421 |
| 2005-07-15 | 4,090 | 4,190 | 4,090 | 4,180 | 138,300 | 418 |
| 2005-07-14 | 4,120 | 4,120 | 4,070 | 4,090 | 192,600 | 409 |
| 2005-07-13 | 4,140 | 4,180 | 4,120 | 4,150 | 129,000 | 415 |
| 2005-07-12 | 4,240 | 4,250 | 4,180 | 4,190 | 59,200 | 419 |
| 2005-07-11 | 4,260 | 4,290 | 4,220 | 4,240 | 55,800 | 424 |
| 2005-07-08 | 4,300 | 4,330 | 4,250 | 4,250 | 70,600 | 425 |
| 2005-07-07 | 4,310 | 4,400 | 4,250 | 4,250 | 163,900 | 425 |
| 2005-07-06 | 4,280 | 4,330 | 4,250 | 4,260 | 90,500 | 426 |
| 2005-07-05 | 4,310 | 4,320 | 4,260 | 4,280 | 87,600 | 428 |
| 2005-07-04 | 4,380 | 4,380 | 4,320 | 4,350 | 120,600 | 435 |
| 2005-07-01 | 4,360 | 4,440 | 4,320 | 4,420 | 98,200 | 442 |
| 2005-06-30 | 4,390 | 4,410 | 4,350 | 4,400 | 38,900 | 440 |
| 2005-06-29 | 4,390 | 4,440 | 4,390 | 4,420 | 71,600 | 442 |
| 2005-06-28 | 4,350 | 4,450 | 4,320 | 4,440 | 103,800 | 444 |
| 2005-06-27 | 4,360 | 4,380 | 4,310 | 4,310 | 31,200 | 431 |
| 2005-06-24 | 4,380 | 4,410 | 4,340 | 4,410 | 73,900 | 441 |
| 2005-06-23 | 4,370 | 4,430 | 4,360 | 4,380 | 104,000 | 438 |
| 2005-06-22 | 4,400 | 4,430 | 4,340 | 4,350 | 175,900 | 435 |
| 2005-06-21 | 4,480 | 4,490 | 4,430 | 4,450 | 119,800 | 445 |
| 2005-06-20 | 4,440 | 4,490 | 4,420 | 4,490 | 44,100 | 449 |
| 2005-06-17 | 4,480 | 4,520 | 4,450 | 4,480 | 120,000 | 448 |
| 2005-06-16 | 4,480 | 4,480 | 4,420 | 4,440 | 109,000 | 444 |
| 2005-06-15 | 4,400 | 4,610 | 4,370 | 4,480 | 282,400 | 448 |
| 2005-06-14 | 4,350 | 4,350 | 4,290 | 4,310 | 94,500 | 431 |
| 2005-06-13 | 4,340 | 4,380 | 4,290 | 4,300 | 87,900 | 430 |
| 2005-06-10 | 4,210 | 4,300 | 4,210 | 4,290 | 92,400 | 429 |
| 2005-06-09 | 4,320 | 4,400 | 4,270 | 4,310 | 144,300 | 431 |
| 2005-06-08 | 4,300 | 4,400 | 4,250 | 4,290 | 122,100 | 429 |
| 2005-06-07 | 4,300 | 4,350 | 4,300 | 4,350 | 68,900 | 435 |
| 2005-06-06 | 4,350 | 4,370 | 4,300 | 4,350 | 87,100 | 435 |
| 2005-06-03 | 4,350 | 4,370 | 4,280 | 4,350 | 60,500 | 435 |
| 2005-06-02 | 4,350 | 4,410 | 4,330 | 4,400 | 152,400 | 440 |
| 2005-06-01 | 4,280 | 4,340 | 4,260 | 4,330 | 98,700 | 433 |
| 2005-05-31 | 4,280 | 4,330 | 4,270 | 4,270 | 126,500 | 427 |
| 2005-05-30 | 4,230 | 4,300 | 4,230 | 4,290 | 176,600 | 429 |
| 2005-05-27 | 4,210 | 4,240 | 4,180 | 4,210 | 121,400 | 421 |
| 2005-05-26 | 4,200 | 4,250 | 4,200 | 4,220 | 102,300 | 422 |
| 2005-05-25 | 4,230 | 4,270 | 4,200 | 4,200 | 97,300 | 420 |
| 2005-05-24 | 4,160 | 4,250 | 4,150 | 4,230 | 139,400 | 423 |
| 2005-05-23 | 4,100 | 4,210 | 4,100 | 4,200 | 184,100 | 420 |
| 2005-05-20 | 4,020 | 4,080 | 4,010 | 4,050 | 129,900 | 405 |
| 2005-05-19 | 4,010 | 4,080 | 3,990 | 4,070 | 127,700 | 407 |
| 2005-05-18 | 3,970 | 4,020 | 3,940 | 3,980 | 131,800 | 398 |
| 2005-05-17 | 4,040 | 4,070 | 3,940 | 3,990 | 318,500 | 399 |
| 2005-05-16 | 3,890 | 3,980 | 3,840 | 3,890 | 113,800 | 389 |
| 2005-05-13 | 3,960 | 3,970 | 3,900 | 3,920 | 131,300 | 392 |
| 2005-05-12 | 4,020 | 4,020 | 3,990 | 3,990 | 101,100 | 399 |
| 2005-05-11 | 3,910 | 3,980 | 3,900 | 3,970 | 118,800 | 397 |
| 2005-05-10 | 3,970 | 3,990 | 3,930 | 3,960 | 93,400 | 396 |
| 2005-05-09 | 3,970 | 3,980 | 3,920 | 3,970 | 143,900 | 397 |
| 2005-05-06 | 3,930 | 3,970 | 3,900 | 3,930 | 199,000 | 393 |
| 2005-05-02 | 3,890 | 3,920 | 3,830 | 3,910 | 169,800 | 391 |
| 2005-04-28 | 3,720 | 3,840 | 3,720 | 3,840 | 202,500 | 384 |
| 2005-04-27 | 3,750 | 3,790 | 3,750 | 3,760 | 87,500 | 376 |
| 2005-04-26 | 3,830 | 3,830 | 3,740 | 3,750 | 134,400 | 375 |
| 2005-04-25 | 3,900 | 3,900 | 3,820 | 3,820 | 34,600 | 382 |
| 2005-04-22 | 3,840 | 3,870 | 3,800 | 3,860 | 99,300 | 386 |
| 2005-04-21 | 3,860 | 3,860 | 3,660 | 3,740 | 337,000 | 374 |
| 2005-04-20 | 3,910 | 3,910 | 3,810 | 3,810 | 55,100 | 381 |
| 2005-04-19 | 3,820 | 3,880 | 3,810 | 3,850 | 130,700 | 385 |
| 2005-04-18 | 3,810 | 3,840 | 3,670 | 3,810 | 245,900 | 381 |
| 2005-04-15 | 3,820 | 3,850 | 3,760 | 3,780 | 132,800 | 378 |
| 2005-04-14 | 3,940 | 3,960 | 3,830 | 3,870 | 187,900 | 387 |
| 2005-04-13 | 3,980 | 4,000 | 3,900 | 3,940 | 130,300 | 394 |
| 2005-04-12 | 4,070 | 4,110 | 3,970 | 3,990 | 183,000 | 399 |
| 2005-04-11 | 4,120 | 4,170 | 4,120 | 4,120 | 55,800 | 412 |
| 2005-04-08 | 4,120 | 4,170 | 4,110 | 4,150 | 88,400 | 415 |
| 2005-04-07 | 4,140 | 4,150 | 4,060 | 4,080 | 180,200 | 408 |
| 2005-04-06 | 4,090 | 4,150 | 4,070 | 4,090 | 110,200 | 409 |
| 2005-04-05 | 4,130 | 4,130 | 4,080 | 4,080 | 70,900 | 408 |
| 2005-04-04 | 4,110 | 4,170 | 4,090 | 4,110 | 170,300 | 411 |
| 2005-04-01 | 4,180 | 4,180 | 4,090 | 4,120 | 176,100 | 412 |
| 2005-03-31 | 4,270 | 4,270 | 4,110 | 4,170 | 178,900 | 417 |
| 2005-03-30 | 4,150 | 4,230 | 4,120 | 4,170 | 162,700 | 417 |
| 2005-03-29 | 4,250 | 4,260 | 4,140 | 4,180 | 148,900 | 418 |
| 2005-03-28 | 4,210 | 4,270 | 4,160 | 4,250 | 103,500 | 425 |
| 2005-03-25 | 4,300 | 4,300 | 4,210 | 4,250 | 139,700 | 425 |
| 2005-03-24 | 4,220 | 4,270 | 4,190 | 4,200 | 120,300 | 420 |
| 2005-03-23 | 4,340 | 4,380 | 4,170 | 4,270 | 243,200 | 427 |
| 2005-03-22 | 4,360 | 4,550 | 4,360 | 4,390 | 282,200 | 439 |
| 2005-03-18 | 4,290 | 4,360 | 4,270 | 4,310 | 203,800 | 431 |
| 2005-03-17 | 4,410 | 4,410 | 4,290 | 4,290 | 76,200 | 429 |
| 2005-03-16 | 4,400 | 4,410 | 4,330 | 4,410 | 67,700 | 441 |
| 2005-03-15 | 4,320 | 4,460 | 4,270 | 4,370 | 222,600 | 437 |
| 2005-03-14 | 4,250 | 4,330 | 4,210 | 4,310 | 181,200 | 431 |
| 2005-03-11 | 4,290 | 4,340 | 4,110 | 4,230 | 306,800 | 423 |
| 2005-03-10 | 4,500 | 4,700 | 4,360 | 4,390 | 322,700 | 439 |
| 2005-03-09 | 4,350 | 4,520 | 4,340 | 4,510 | 162,700 | 451 |
| 2005-03-08 | 4,280 | 4,320 | 4,280 | 4,300 | 47,700 | 430 |
| 2005-03-07 | 4,300 | 4,350 | 4,270 | 4,320 | 113,000 | 432 |
| 2005-03-04 | 4,290 | 4,360 | 4,270 | 4,330 | 175,900 | 433 |
| 2005-03-03 | 4,240 | 4,320 | 4,240 | 4,280 | 45,300 | 428 |
| 2005-03-02 | 4,230 | 4,310 | 4,230 | 4,250 | 59,400 | 425 |
| 2005-03-01 | 4,250 | 4,310 | 4,210 | 4,300 | 57,200 | 430 |
| 2005-02-28 | 4,200 | 4,270 | 4,160 | 4,260 | 75,000 | 426 |
| 2005-02-25 | 4,150 | 4,190 | 4,080 | 4,100 | 146,500 | 410 |
| 2005-02-24 | 4,170 | 4,240 | 4,100 | 4,200 | 83,900 | 420 |
| 2005-02-23 | 4,160 | 4,240 | 4,140 | 4,170 | 51,200 | 417 |
| 2005-02-22 | 4,220 | 4,260 | 4,210 | 4,230 | 25,900 | 423 |
| 2005-02-21 | 4,180 | 4,300 | 4,180 | 4,240 | 37,000 | 424 |
| 2005-02-18 | 4,220 | 4,260 | 4,200 | 4,210 | 60,100 | 421 |
| 2005-02-17 | 4,250 | 4,260 | 4,190 | 4,220 | 51,200 | 422 |
| 2005-02-16 | 4,300 | 4,340 | 4,240 | 4,300 | 49,300 | 430 |
| 2005-02-15 | 4,330 | 4,350 | 4,270 | 4,310 | 55,400 | 431 |
| 2005-02-14 | 4,300 | 4,340 | 4,270 | 4,280 | 62,900 | 428 |
| 2005-02-10 | 4,290 | 4,300 | 4,250 | 4,270 | 26,500 | 427 |
| 2005-02-09 | 4,300 | 4,310 | 4,260 | 4,280 | 95,500 | 428 |
| 2005-02-08 | 4,220 | 4,400 | 4,200 | 4,350 | 213,100 | 435 |
| 2005-02-07 | 4,190 | 4,220 | 4,120 | 4,210 | 116,200 | 421 |
| 2005-02-04 | 4,110 | 4,150 | 4,050 | 4,140 | 94,300 | 414 |
| 2005-02-03 | 4,050 | 4,110 | 4,040 | 4,090 | 88,200 | 409 |
| 2005-02-02 | 4,060 | 4,090 | 4,020 | 4,040 | 159,200 | 404 |
| 2005-02-01 | 4,030 | 4,050 | 3,940 | 3,970 | 116,700 | 397 |
| 2005-01-31 | 3,920 | 4,140 | 3,900 | 4,030 | 196,500 | 403 |
| 2005-01-28 | 3,910 | 3,930 | 3,820 | 3,920 | 128,800 | 392 |
| 2005-01-27 | 4,020 | 4,020 | 3,910 | 3,920 | 48,600 | 392 |
| 2005-01-26 | 3,940 | 3,950 | 3,910 | 3,920 | 62,700 | 392 |
| 2005-01-25 | 3,980 | 3,990 | 3,930 | 3,940 | 75,400 | 394 |
| 2005-01-24 | 3,980 | 4,020 | 3,940 | 3,970 | 45,600 | 397 |
| 2005-01-21 | 3,940 | 4,020 | 3,940 | 3,990 | 40,600 | 399 |
| 2005-01-20 | 4,060 | 4,060 | 3,980 | 3,980 | 63,200 | 398 |
| 2005-01-19 | 4,090 | 4,110 | 4,030 | 4,060 | 70,300 | 406 |
| 2005-01-18 | 4,070 | 4,120 | 4,060 | 4,080 | 64,300 | 408 |
| 2005-01-17 | 4,050 | 4,110 | 4,030 | 4,050 | 61,100 | 405 |
| 2005-01-14 | 3,950 | 4,070 | 3,930 | 4,040 | 81,000 | 404 |
| 2005-01-13 | 4,060 | 4,060 | 3,980 | 4,000 | 45,800 | 400 |
| 2005-01-12 | 4,090 | 4,110 | 4,050 | 4,070 | 65,500 | 407 |
| 2005-01-11 | 4,010 | 4,080 | 3,990 | 4,080 | 87,400 | 408 |
| 2005-01-07 | 4,020 | 4,060 | 3,980 | 4,010 | 93,800 | 401 |
| 2005-01-06 | 3,980 | 4,060 | 3,940 | 4,020 | 120,400 | 402 |
| 2005-01-05 | 3,990 | 4,020 | 3,920 | 3,990 | 106,400 | 399 |
| 2005-01-04 | 4,040 | 4,040 | 3,920 | 4,020 | 43,800 | 402 |
分割・併合履歴 ： [2013-03-27]1株→10株 [1988-08-10]1株→10株 [1988-03-28]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.2株 [1985-09-26]1株→1.25株
