8927 (株)明豊エンタープライズ 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 | 1,763 | 1,764 | 1,712 | 1,760 | 31,800 | 1,760 |
| 2005-12-29 | 1,749 | 1,770 | 1,705 | 1,766 | 110,000 | 1,766 |
| 2005-12-28 | 1,685 | 1,770 | 1,629 | 1,729 | 179,200 | 1,729 |
| 2005-12-27 | 1,517 | 1,675 | 1,512 | 1,675 | 178,500 | 1,675 |
| 2005-12-26 | 1,523 | 1,525 | 1,511 | 1,512 | 68,200 | 1,512 |
| 2005-12-22 | 1,570 | 1,575 | 1,511 | 1,522 | 70,300 | 1,522 |
| 2005-12-21 | 1,529 | 1,585 | 1,526 | 1,560 | 74,300 | 1,560 |
| 2005-12-20 | 1,511 | 1,518 | 1,500 | 1,518 | 74,700 | 1,518 |
| 2005-12-19 | 1,533 | 1,540 | 1,493 | 1,511 | 73,200 | 1,511 |
| 2005-12-16 | 1,565 | 1,565 | 1,535 | 1,545 | 70,700 | 1,545 |
| 2005-12-15 | 1,606 | 1,606 | 1,560 | 1,575 | 78,900 | 1,575 |
| 2005-12-14 | 1,610 | 1,650 | 1,605 | 1,610 | 57,400 | 1,610 |
| 2005-12-13 | 1,627 | 1,631 | 1,580 | 1,600 | 83,000 | 1,600 |
| 2005-12-12 | 1,623 | 1,630 | 1,622 | 1,627 | 32,000 | 1,627 |
| 2005-12-09 | 1,645 | 1,645 | 1,613 | 1,623 | 63,500 | 1,623 |
| 2005-12-08 | 1,650 | 1,664 | 1,650 | 1,653 | 111,300 | 1,653 |
| 2005-12-07 | 1,739 | 1,739 | 1,642 | 1,660 | 232,100 | 1,660 |
| 2005-12-06 | 1,773 | 1,780 | 1,763 | 1,773 | 58,500 | 1,773 |
| 2005-12-05 | 1,853 | 1,853 | 1,771 | 1,800 | 40,900 | 1,800 |
| 2005-12-02 | 1,843 | 1,843 | 1,817 | 1,825 | 54,300 | 1,825 |
| 2005-12-01 | 1,853 | 1,854 | 1,853 | 1,854 | 255,400 | 1,854 |
| 2005-11-30 | 1,871 | 1,880 | 1,855 | 1,860 | 92,600 | 1,860 |
| 2005-11-29 | 1,870 | 1,940 | 1,866 | 1,875 | 116,100 | 1,875 |
| 2005-11-28 | 1,974 | 1,976 | 1,921 | 1,921 | 42,000 | 1,921 |
| 2005-11-25 | 1,880 | 1,990 | 1,861 | 1,920 | 127,100 | 1,920 |
| 2005-11-24 | 1,779 | 1,869 | 1,771 | 1,869 | 138,100 | 1,869 |
| 2005-11-22 | 1,798 | 1,829 | 1,789 | 1,809 | 23,600 | 1,809 |
| 2005-11-21 | 1,783 | 1,837 | 1,781 | 1,800 | 19,800 | 1,800 |
| 2005-11-18 | 1,751 | 1,795 | 1,750 | 1,780 | 25,400 | 1,780 |
| 2005-11-17 | 1,715 | 1,765 | 1,715 | 1,750 | 22,400 | 1,750 |
| 2005-11-16 | 1,702 | 1,755 | 1,702 | 1,733 | 32,600 | 1,733 |
| 2005-11-15 | 1,835 | 1,850 | 1,820 | 1,820 | 18,300 | 1,820 |
| 2005-11-14 | 1,813 | 1,830 | 1,813 | 1,822 | 3,300 | 1,822 |
| 2005-11-11 | 1,786 | 1,840 | 1,786 | 1,835 | 12,900 | 1,835 |
| 2005-11-10 | 1,820 | 1,820 | 1,810 | 1,810 | 5,500 | 1,810 |
| 2005-11-09 | 1,820 | 1,839 | 1,798 | 1,831 | 10,900 | 1,831 |
| 2005-11-08 | 1,846 | 1,846 | 1,820 | 1,820 | 9,800 | 1,820 |
| 2005-11-07 | 1,850 | 1,865 | 1,800 | 1,820 | 14,600 | 1,820 |
| 2005-11-04 | 1,752 | 1,850 | 1,752 | 1,850 | 23,000 | 1,850 |
| 2005-11-02 | 1,818 | 1,828 | 1,720 | 1,745 | 23,300 | 1,745 |
| 2005-11-01 | 1,850 | 1,850 | 1,820 | 1,848 | 8,000 | 1,848 |
| 2005-10-31 | 1,861 | 1,861 | 1,830 | 1,859 | 8,400 | 1,859 |
| 2005-10-28 | 1,815 | 1,845 | 1,815 | 1,845 | 8,200 | 1,845 |
| 2005-10-27 | 1,828 | 1,830 | 1,811 | 1,827 | 10,200 | 1,827 |
| 2005-10-26 | 1,846 | 1,850 | 1,810 | 1,834 | 23,800 | 1,834 |
| 2005-10-25 | 1,880 | 1,888 | 1,855 | 1,876 | 30,800 | 1,876 |
| 2005-10-24 | 1,830 | 1,900 | 1,820 | 1,855 | 71,700 | 1,855 |
| 2005-10-21 | 1,745 | 1,790 | 1,730 | 1,790 | 26,200 | 1,790 |
| 2005-10-20 | 1,665 | 1,780 | 1,665 | 1,775 | 51,000 | 1,775 |
| 2005-10-19 | 1,705 | 1,705 | 1,670 | 1,690 | 12,800 | 1,690 |
| 2005-10-18 | 1,710 | 1,710 | 1,671 | 1,680 | 41,000 | 1,680 |
| 2005-10-17 | 1,718 | 1,718 | 1,696 | 1,707 | 8,400 | 1,707 |
| 2005-10-14 | 1,741 | 1,741 | 1,650 | 1,688 | 56,200 | 1,688 |
| 2005-10-13 | 1,660 | 1,748 | 1,660 | 1,711 | 30,900 | 1,711 |
| 2005-10-12 | 1,660 | 1,660 | 1,651 | 1,657 | 13,100 | 1,657 |
| 2005-10-11 | 1,643 | 1,660 | 1,639 | 1,651 | 35,600 | 1,651 |
| 2005-10-07 | 1,645 | 1,649 | 1,640 | 1,640 | 77,100 | 1,640 |
| 2005-10-06 | 1,650 | 1,654 | 1,635 | 1,645 | 72,900 | 1,645 |
| 2005-10-05 | 1,548 | 1,650 | 1,520 | 1,636 | 125,300 | 1,636 |
| 2005-10-04 | 1,526 | 1,527 | 1,519 | 1,520 | 11,300 | 1,520 |
| 2005-10-03 | 1,523 | 1,523 | 1,510 | 1,520 | 11,100 | 1,520 |
| 2005-09-30 | 1,489 | 1,525 | 1,480 | 1,515 | 16,100 | 1,515 |
| 2005-09-29 | 1,505 | 1,505 | 1,480 | 1,495 | 15,100 | 1,495 |
| 2005-09-28 | 1,470 | 1,528 | 1,470 | 1,485 | 30,300 | 1,485 |
| 2005-09-27 | 1,506 | 1,506 | 1,484 | 1,484 | 22,600 | 1,484 |
| 2005-09-26 | 1,550 | 1,550 | 1,510 | 1,520 | 33,700 | 1,520 |
| 2005-09-22 | 1,600 | 1,600 | 1,550 | 1,555 | 27,100 | 1,555 |
| 2005-09-21 | 1,615 | 1,618 | 1,605 | 1,606 | 10,600 | 1,606 |
| 2005-09-20 | 1,620 | 1,620 | 1,605 | 1,618 | 23,700 | 1,618 |
| 2005-09-16 | 1,649 | 1,649 | 1,621 | 1,625 | 18,200 | 1,625 |
| 2005-09-15 | 1,700 | 1,700 | 1,651 | 1,660 | 33,000 | 1,660 |
| 2005-09-14 | 1,697 | 1,697 | 1,672 | 1,688 | 21,500 | 1,688 |
| 2005-09-13 | 1,638 | 1,655 | 1,635 | 1,650 | 2,900 | 1,650 |
| 2005-09-12 | 1,616 | 1,640 | 1,613 | 1,640 | 5,800 | 1,640 |
| 2005-09-09 | 1,615 | 1,620 | 1,612 | 1,612 | 4,500 | 1,612 |
| 2005-09-08 | 1,637 | 1,637 | 1,616 | 1,630 | 3,600 | 1,630 |
| 2005-09-07 | 1,650 | 1,650 | 1,638 | 1,640 | 3,900 | 1,640 |
| 2005-09-06 | 1,675 | 1,675 | 1,650 | 1,650 | 7,300 | 1,650 |
| 2005-09-05 | 1,680 | 1,681 | 1,655 | 1,657 | 4,400 | 1,657 |
| 2005-09-02 | 1,670 | 1,690 | 1,632 | 1,655 | 3,500 | 1,655 |
| 2005-09-01 | 1,689 | 1,699 | 1,651 | 1,680 | 5,300 | 1,680 |
| 2005-08-31 | 1,660 | 1,700 | 1,650 | 1,690 | 11,900 | 1,690 |
| 2005-08-30 | 1,631 | 1,631 | 1,620 | 1,630 | 4,200 | 1,630 |
| 2005-08-29 | 1,650 | 1,650 | 1,630 | 1,630 | 3,900 | 1,630 |
| 2005-08-26 | 1,666 | 1,666 | 1,638 | 1,665 | 9,500 | 1,665 |
| 2005-08-25 | 1,667 | 1,690 | 1,665 | 1,667 | 1,200 | 1,667 |
| 2005-08-24 | 1,681 | 1,681 | 1,667 | 1,667 | 7,000 | 1,667 |
| 2005-08-23 | 1,700 | 1,700 | 1,685 | 1,685 | 3,800 | 1,685 |
| 2005-08-22 | 1,700 | 1,700 | 1,683 | 1,700 | 6,100 | 1,700 |
| 2005-08-19 | 1,700 | 1,700 | 1,666 | 1,700 | 5,200 | 1,700 |
| 2005-08-18 | 1,710 | 1,723 | 1,691 | 1,707 | 14,400 | 1,707 |
| 2005-08-17 | 1,700 | 1,788 | 1,700 | 1,750 | 6,500 | 1,750 |
| 2005-08-16 | 1,690 | 1,701 | 1,686 | 1,700 | 7,400 | 1,700 |
| 2005-08-15 | 1,675 | 1,700 | 1,675 | 1,690 | 4,200 | 1,690 |
| 2005-08-12 | 1,700 | 1,700 | 1,680 | 1,683 | 6,300 | 1,683 |
| 2005-08-11 | 1,702 | 1,705 | 1,680 | 1,687 | 7,500 | 1,687 |
| 2005-08-10 | 1,695 | 1,701 | 1,690 | 1,700 | 10,200 | 1,700 |
| 2005-08-09 | 1,700 | 1,700 | 1,670 | 1,686 | 1,600 | 1,686 |
| 2005-08-08 | 1,640 | 1,670 | 1,600 | 1,670 | 6,700 | 1,670 |
| 2005-08-05 | 1,672 | 1,680 | 1,650 | 1,650 | 6,100 | 1,650 |
| 2005-08-04 | 1,702 | 1,710 | 1,660 | 1,665 | 12,000 | 1,665 |
| 2005-08-03 | 1,749 | 1,749 | 1,698 | 1,729 | 20,500 | 1,729 |
| 2005-08-02 | 1,760 | 1,760 | 1,727 | 1,749 | 6,300 | 1,749 |
| 2005-08-01 | 1,737 | 1,750 | 1,736 | 1,736 | 20,500 | 1,736 |
| 2005-07-29 | 1,738 | 1,739 | 1,725 | 1,736 | 11,200 | 1,736 |
| 2005-07-28 | 1,774 | 1,774 | 1,750 | 1,768 | 6,800 | 1,768 |
| 2005-07-27 | 1,805 | 1,806 | 1,760 | 1,779 | 17,000 | 1,779 |
| 2005-07-26 | 1,820 | 1,840 | 1,800 | 1,805 | 21,500 | 1,805 |
| 2005-07-25 | 3,780 | 3,800 | 3,710 | 3,740 | 34,600 | 1,870 |
| 2005-07-22 | 3,740 | 3,780 | 3,720 | 3,740 | 14,400 | 1,870 |
| 2005-07-21 | 3,800 | 3,800 | 3,680 | 3,720 | 36,700 | 1,860 |
| 2005-07-20 | 4,000 | 4,000 | 3,800 | 3,820 | 51,200 | 1,910 |
| 2005-07-19 | 3,950 | 3,980 | 3,850 | 3,900 | 121,200 | 1,950 |
| 2005-07-15 | 3,460 | 3,600 | 3,430 | 3,600 | 9,600 | 1,800 |
| 2005-07-14 | 3,410 | 3,480 | 3,410 | 3,460 | 3,300 | 1,730 |
| 2005-07-13 | 3,450 | 3,460 | 3,420 | 3,420 | 4,000 | 1,710 |
| 2005-07-12 | 3,520 | 3,550 | 3,460 | 3,460 | 5,100 | 1,730 |
| 2005-07-11 | 3,410 | 3,530 | 3,410 | 3,450 | 6,000 | 1,725 |
| 2005-07-08 | 3,560 | 3,570 | 3,280 | 3,300 | 16,400 | 1,650 |
| 2005-07-07 | 3,620 | 3,630 | 3,580 | 3,610 | 6,500 | 1,805 |
| 2005-07-06 | 3,650 | 3,680 | 3,640 | 3,650 | 3,700 | 1,825 |
| 2005-07-05 | 3,710 | 3,750 | 3,620 | 3,680 | 2,300 | 1,840 |
| 2005-07-04 | 3,760 | 3,760 | 3,700 | 3,710 | 2,000 | 1,855 |
| 2005-07-01 | 3,760 | 3,760 | 3,710 | 3,710 | 1,100 | 1,855 |
| 2005-06-30 | 3,770 | 3,770 | 3,720 | 3,770 | 1,100 | 1,885 |
| 2005-06-29 | 3,790 | 3,790 | 3,750 | 3,750 | 1,400 | 1,875 |
| 2005-06-28 | 3,790 | 3,790 | 3,740 | 3,780 | 1,200 | 1,890 |
| 2005-06-27 | 3,780 | 3,800 | 3,680 | 3,800 | 5,400 | 1,900 |
| 2005-06-24 | 3,780 | 3,780 | 3,730 | 3,780 | 2,000 | 1,890 |
| 2005-06-23 | 3,770 | 3,800 | 3,770 | 3,800 | 1,900 | 1,900 |
| 2005-06-22 | 3,760 | 3,800 | 3,760 | 3,770 | 1,800 | 1,885 |
| 2005-06-21 | 3,760 | 3,790 | 3,760 | 3,760 | 2,000 | 1,880 |
| 2005-06-20 | 3,840 | 3,840 | 3,750 | 3,750 | 3,000 | 1,875 |
| 2005-06-17 | 3,820 | 3,870 | 3,810 | 3,850 | 900 | 1,925 |
| 2005-06-16 | 3,830 | 3,920 | 3,800 | 3,920 | 4,100 | 1,960 |
| 2005-06-15 | 3,880 | 3,880 | 3,800 | 3,880 | 2,600 | 1,940 |
| 2005-06-14 | 3,970 | 3,970 | 3,800 | 3,800 | 3,300 | 1,900 |
| 2005-06-13 | 3,950 | 3,950 | 3,900 | 3,920 | 700 | 1,960 |
| 2005-06-10 | 3,920 | 3,970 | 3,920 | 3,950 | 3,600 | 1,975 |
| 2005-06-09 | 3,910 | 3,920 | 3,850 | 3,920 | 400 | 1,960 |
| 2005-06-08 | 3,900 | 4,000 | 3,900 | 3,900 | 1,600 | 1,950 |
| 2005-06-07 | 4,010 | 4,050 | 3,850 | 3,850 | 7,000 | 1,925 |
| 2005-06-06 | 3,950 | 4,100 | 3,900 | 4,030 | 13,100 | 2,015 |
| 2005-06-03 | 3,880 | 3,950 | 3,860 | 3,910 | 5,100 | 1,955 |
| 2005-06-02 | 3,840 | 3,850 | 3,800 | 3,850 | 4,400 | 1,925 |
| 2005-06-01 | 3,800 | 3,830 | 3,790 | 3,790 | 3,200 | 1,895 |
| 2005-05-31 | 3,800 | 3,810 | 3,740 | 3,790 | 9,700 | 1,895 |
| 2005-05-30 | 3,800 | 3,800 | 3,780 | 3,800 | 900 | 1,900 |
| 2005-05-27 | 3,800 | 3,800 | 3,760 | 3,760 | 1,100 | 1,880 |
| 2005-05-26 | 3,750 | 3,750 | 3,750 | 3,750 | 2,600 | 1,875 |
| 2005-05-25 | 3,740 | 3,780 | 3,720 | 3,750 | 2,800 | 1,875 |
| 2005-05-24 | 3,790 | 3,790 | 3,750 | 3,750 | 2,600 | 1,875 |
| 2005-05-23 | 3,750 | 3,770 | 3,660 | 3,760 | 4,700 | 1,880 |
| 2005-05-20 | 3,850 | 3,850 | 3,820 | 3,850 | 2,100 | 1,925 |
| 2005-05-19 | 3,820 | 3,830 | 3,810 | 3,820 | 1,600 | 1,910 |
| 2005-05-18 | 3,870 | 3,900 | 3,850 | 3,870 | 4,700 | 1,935 |
| 2005-05-17 | 4,000 | 4,000 | 3,800 | 3,870 | 19,900 | 1,935 |
| 2005-05-16 | 3,950 | 3,980 | 3,900 | 3,960 | 13,600 | 1,980 |
| 2005-05-13 | 3,800 | 3,940 | 3,800 | 3,900 | 17,200 | 1,950 |
| 2005-05-12 | 3,740 | 3,800 | 3,730 | 3,800 | 17,300 | 1,900 |
| 2005-05-11 | 3,680 | 3,750 | 3,650 | 3,740 | 4,500 | 1,870 |
| 2005-05-10 | 3,750 | 3,750 | 3,690 | 3,690 | 3,200 | 1,845 |
| 2005-05-09 | 3,710 | 3,750 | 3,680 | 3,720 | 15,300 | 1,860 |
| 2005-05-06 | 3,650 | 3,680 | 3,600 | 3,640 | 7,800 | 1,820 |
| 2005-05-02 | 3,680 | 3,680 | 3,620 | 3,660 | 3,100 | 1,830 |
| 2005-04-28 | 3,600 | 3,680 | 3,570 | 3,680 | 2,700 | 1,840 |
| 2005-04-27 | 3,690 | 3,690 | 3,600 | 3,680 | 6,800 | 1,840 |
| 2005-04-26 | 3,600 | 3,700 | 3,570 | 3,690 | 9,900 | 1,845 |
| 2005-04-25 | 3,680 | 3,680 | 3,590 | 3,650 | 5,300 | 1,825 |
| 2005-04-22 | 3,800 | 3,800 | 3,670 | 3,690 | 18,800 | 1,845 |
| 2005-04-21 | 3,550 | 3,700 | 3,500 | 3,700 | 22,100 | 1,850 |
| 2005-04-20 | 3,400 | 3,740 | 3,400 | 3,610 | 43,700 | 1,805 |
| 2005-04-19 | 3,240 | 3,250 | 3,200 | 3,240 | 9,500 | 1,620 |
| 2005-04-18 | 3,270 | 3,270 | 3,070 | 3,100 | 6,400 | 1,550 |
| 2005-04-15 | 3,300 | 3,350 | 3,260 | 3,350 | 9,300 | 1,675 |
| 2005-04-14 | 3,310 | 3,400 | 3,270 | 3,350 | 18,800 | 1,675 |
| 2005-04-13 | 3,280 | 3,320 | 3,200 | 3,320 | 6,000 | 1,660 |
| 2005-04-12 | 3,220 | 3,260 | 3,200 | 3,260 | 3,300 | 1,630 |
| 2005-04-11 | 3,200 | 3,320 | 3,110 | 3,320 | 24,200 | 1,660 |
| 2005-04-08 | 3,180 | 3,300 | 3,180 | 3,260 | 20,700 | 1,630 |
| 2005-04-07 | 2,995 | 3,170 | 2,995 | 3,170 | 18,300 | 1,585 |
| 2005-04-06 | 2,990 | 3,000 | 2,960 | 2,960 | 1,900 | 1,480 |
| 2005-04-05 | 2,900 | 3,000 | 2,880 | 2,970 | 2,800 | 1,485 |
| 2005-04-04 | 2,900 | 2,920 | 2,870 | 2,900 | 3,400 | 1,450 |
| 2005-04-01 | 2,940 | 2,940 | 2,830 | 2,920 | 2,000 | 1,460 |
| 2005-03-31 | 2,980 | 2,980 | 2,940 | 2,940 | 4,400 | 1,470 |
| 2005-03-30 | 2,980 | 2,990 | 2,980 | 2,980 | 1,500 | 1,490 |
| 2005-03-29 | 2,960 | 3,040 | 2,940 | 3,000 | 4,100 | 1,500 |
| 2005-03-28 | 2,975 | 2,975 | 2,940 | 2,940 | 2,000 | 1,470 |
| 2005-03-25 | 3,080 | 3,080 | 2,970 | 2,980 | 7,100 | 1,490 |
| 2005-03-24 | 3,020 | 3,080 | 2,995 | 3,060 | 4,800 | 1,530 |
| 2005-03-23 | 3,120 | 3,120 | 2,960 | 3,000 | 9,700 | 1,500 |
| 2005-03-22 | 3,210 | 3,210 | 3,090 | 3,150 | 4,300 | 1,575 |
| 2005-03-18 | 3,170 | 3,170 | 3,000 | 3,160 | 7,300 | 1,580 |
| 2005-03-17 | 3,180 | 3,200 | 3,110 | 3,170 | 7,100 | 1,585 |
| 2005-03-16 | 3,200 | 3,200 | 3,150 | 3,170 | 2,500 | 1,585 |
| 2005-03-15 | 3,250 | 3,260 | 3,230 | 3,250 | 2,900 | 1,625 |
| 2005-03-14 | 3,250 | 3,270 | 3,220 | 3,240 | 3,700 | 1,620 |
| 2005-03-11 | 3,300 | 3,310 | 3,260 | 3,260 | 5,400 | 1,630 |
| 2005-03-10 | 3,300 | 3,300 | 3,260 | 3,270 | 800 | 1,635 |
| 2005-03-09 | 3,300 | 3,320 | 3,290 | 3,290 | 2,300 | 1,645 |
| 2005-03-08 | 3,340 | 3,400 | 3,310 | 3,350 | 4,200 | 1,675 |
| 2005-03-07 | 3,300 | 3,320 | 3,280 | 3,290 | 2,700 | 1,645 |
| 2005-03-04 | 3,360 | 3,380 | 3,360 | 3,380 | 600 | 1,690 |
| 2005-03-03 | 3,350 | 3,360 | 3,350 | 3,360 | 800 | 1,680 |
| 2005-03-02 | 3,260 | 3,400 | 3,250 | 3,400 | 7,000 | 1,700 |
| 2005-03-01 | 3,280 | 3,290 | 3,240 | 3,240 | 3,100 | 1,620 |
| 2005-02-28 | 3,350 | 3,400 | 3,270 | 3,270 | 5,000 | 1,635 |
| 2005-02-25 | 3,290 | 3,350 | 3,290 | 3,300 | 600 | 1,650 |
| 2005-02-24 | 3,300 | 3,350 | 3,270 | 3,270 | 4,700 | 1,635 |
| 2005-02-23 | 3,320 | 3,320 | 3,220 | 3,290 | 1,400 | 1,645 |
| 2005-02-22 | 3,260 | 3,350 | 3,260 | 3,350 | 3,800 | 1,675 |
| 2005-02-21 | 3,280 | 3,280 | 3,160 | 3,250 | 1,200 | 1,625 |
| 2005-02-18 | 3,150 | 3,380 | 3,150 | 3,310 | 4,900 | 1,655 |
| 2005-02-17 | 3,200 | 3,200 | 3,150 | 3,200 | 2,100 | 1,600 |
| 2005-02-16 | 3,300 | 3,310 | 3,210 | 3,300 | 3,700 | 1,650 |
| 2005-02-15 | 3,200 | 3,330 | 3,030 | 3,330 | 9,300 | 1,665 |
| 2005-02-14 | 3,380 | 3,380 | 3,180 | 3,240 | 2,700 | 1,620 |
| 2005-02-10 | 3,190 | 3,230 | 3,150 | 3,230 | 3,900 | 1,615 |
| 2005-02-09 | 3,190 | 3,240 | 3,180 | 3,240 | 1,600 | 1,620 |
| 2005-02-08 | 3,210 | 3,210 | 3,180 | 3,210 | 1,900 | 1,605 |
| 2005-02-07 | 3,340 | 3,390 | 3,210 | 3,210 | 2,900 | 1,605 |
| 2005-02-04 | 3,330 | 3,390 | 3,310 | 3,330 | 5,800 | 1,665 |
| 2005-02-03 | 3,330 | 3,350 | 3,210 | 3,320 | 3,600 | 1,660 |
| 2005-02-02 | 3,290 | 3,300 | 3,260 | 3,300 | 2,700 | 1,650 |
| 2005-02-01 | 3,400 | 3,400 | 3,270 | 3,270 | 2,800 | 1,635 |
| 2005-01-31 | 3,330 | 3,400 | 3,300 | 3,400 | 2,500 | 1,700 |
| 2005-01-28 | 3,340 | 3,350 | 3,300 | 3,320 | 1,700 | 1,660 |
| 2005-01-27 | 3,330 | 3,370 | 3,330 | 3,340 | 1,300 | 1,670 |
| 2005-01-26 | 3,350 | 3,430 | 3,250 | 3,380 | 4,800 | 1,690 |
| 2005-01-25 | 3,460 | 3,550 | 3,440 | 3,450 | 14,500 | 1,725 |
| 2005-01-24 | 3,420 | 3,450 | 3,410 | 3,440 | 2,300 | 1,720 |
| 2005-01-21 | 3,320 | 3,390 | 3,320 | 3,390 | 3,100 | 1,695 |
| 2005-01-20 | 3,310 | 3,350 | 3,310 | 3,350 | 6,900 | 1,675 |
| 2005-01-19 | 3,430 | 3,430 | 3,350 | 3,370 | 9,300 | 1,685 |
| 2005-01-18 | 3,490 | 3,490 | 3,400 | 3,450 | 9,900 | 1,725 |
| 2005-01-17 | 3,450 | 3,500 | 3,390 | 3,480 | 23,100 | 1,740 |
| 2005-01-14 | 3,350 | 3,410 | 3,250 | 3,390 | 7,300 | 1,695 |
| 2005-01-13 | 3,330 | 3,380 | 3,300 | 3,310 | 6,600 | 1,655 |
| 2005-01-12 | 3,350 | 3,350 | 3,250 | 3,300 | 10,000 | 1,650 |
| 2005-01-11 | 3,300 | 3,450 | 3,170 | 3,380 | 23,000 | 1,690 |
| 2005-01-07 | 2,950 | 3,220 | 2,930 | 3,150 | 18,900 | 1,575 |
| 2005-01-06 | 2,890 | 2,920 | 2,880 | 2,920 | 5,800 | 1,460 |
| 2005-01-05 | 2,815 | 2,895 | 2,815 | 2,895 | 3,000 | 1,447.50 |
| 2005-01-04 | 2,810 | 2,850 | 2,810 | 2,850 | 1,000 | 1,425 |
分割・併合履歴 ： [2005-07-26]1株→2株
