9962 (株)ミスミグループ本社 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 | 5,140 | 5,300 | 5,070 | 5,140 | 70,300 | 856.67 |
| 2005-12-29 | 5,230 | 5,240 | 5,120 | 5,120 | 75,300 | 853.33 |
| 2005-12-28 | 5,100 | 5,210 | 5,040 | 5,210 | 96,900 | 868.33 |
| 2005-12-27 | 5,190 | 5,240 | 5,130 | 5,170 | 63,000 | 861.67 |
| 2005-12-26 | 5,250 | 5,300 | 5,190 | 5,220 | 78,000 | 870 |
| 2005-12-22 | 5,150 | 5,180 | 5,100 | 5,180 | 109,500 | 863.33 |
| 2005-12-21 | 5,010 | 5,200 | 4,990 | 5,150 | 199,400 | 858.33 |
| 2005-12-20 | 4,920 | 5,070 | 4,900 | 5,040 | 97,800 | 840 |
| 2005-12-19 | 4,960 | 4,960 | 4,870 | 4,900 | 79,100 | 816.67 |
| 2005-12-16 | 4,960 | 5,010 | 4,880 | 4,890 | 93,400 | 815 |
| 2005-12-15 | 5,080 | 5,080 | 4,960 | 5,000 | 148,400 | 833.33 |
| 2005-12-14 | 5,000 | 5,070 | 4,930 | 5,010 | 115,500 | 835 |
| 2005-12-13 | 5,000 | 5,100 | 4,980 | 5,100 | 60,900 | 850 |
| 2005-12-12 | 5,100 | 5,100 | 5,030 | 5,070 | 58,600 | 845 |
| 2005-12-09 | 4,980 | 5,010 | 4,940 | 4,980 | 211,700 | 830 |
| 2005-12-08 | 4,990 | 5,100 | 4,940 | 4,960 | 178,300 | 826.67 |
| 2005-12-07 | 5,020 | 5,030 | 4,950 | 4,990 | 121,400 | 831.67 |
| 2005-12-06 | 5,100 | 5,180 | 5,050 | 5,060 | 146,700 | 843.33 |
| 2005-12-05 | 5,100 | 5,170 | 5,050 | 5,140 | 103,000 | 856.67 |
| 2005-12-02 | 5,000 | 5,150 | 4,910 | 5,150 | 163,900 | 858.33 |
| 2005-12-01 | 4,860 | 5,000 | 4,750 | 5,000 | 142,300 | 833.33 |
| 2005-11-30 | 4,910 | 4,910 | 4,780 | 4,810 | 173,500 | 801.67 |
| 2005-11-29 | 4,850 | 4,930 | 4,800 | 4,910 | 133,700 | 818.33 |
| 2005-11-28 | 4,800 | 4,900 | 4,790 | 4,850 | 284,500 | 808.33 |
| 2005-11-25 | 4,480 | 4,560 | 4,400 | 4,560 | 157,100 | 760 |
| 2005-11-24 | 4,570 | 4,580 | 4,350 | 4,450 | 124,300 | 741.67 |
| 2005-11-22 | 4,580 | 4,610 | 4,520 | 4,570 | 71,700 | 761.67 |
| 2005-11-21 | 4,620 | 4,640 | 4,560 | 4,580 | 60,100 | 763.33 |
| 2005-11-18 | 4,590 | 4,630 | 4,540 | 4,620 | 90,600 | 770 |
| 2005-11-17 | 4,500 | 4,600 | 4,500 | 4,540 | 119,100 | 756.67 |
| 2005-11-16 | 4,490 | 4,500 | 4,430 | 4,490 | 55,000 | 748.33 |
| 2005-11-15 | 4,470 | 4,480 | 4,410 | 4,440 | 50,900 | 740 |
| 2005-11-14 | 4,500 | 4,520 | 4,430 | 4,460 | 88,000 | 743.33 |
| 2005-11-11 | 4,550 | 4,570 | 4,460 | 4,500 | 102,100 | 750 |
| 2005-11-10 | 4,440 | 4,550 | 4,420 | 4,510 | 87,200 | 751.67 |
| 2005-11-09 | 4,530 | 4,530 | 4,430 | 4,430 | 93,600 | 738.33 |
| 2005-11-08 | 4,570 | 4,570 | 4,510 | 4,530 | 117,300 | 755 |
| 2005-11-07 | 4,600 | 4,640 | 4,530 | 4,570 | 117,800 | 761.67 |
| 2005-11-04 | 4,620 | 4,650 | 4,550 | 4,600 | 125,500 | 766.67 |
| 2005-11-02 | 4,620 | 4,620 | 4,540 | 4,570 | 90,000 | 761.67 |
| 2005-11-01 | 4,540 | 4,650 | 4,520 | 4,610 | 99,600 | 768.33 |
| 2005-10-31 | 4,350 | 4,570 | 4,320 | 4,550 | 186,400 | 758.33 |
| 2005-10-28 | 4,190 | 4,260 | 4,180 | 4,220 | 112,000 | 703.33 |
| 2005-10-27 | 4,200 | 4,250 | 4,170 | 4,200 | 109,600 | 700 |
| 2005-10-26 | 4,260 | 4,280 | 4,210 | 4,240 | 78,300 | 706.67 |
| 2005-10-25 | 4,150 | 4,270 | 4,090 | 4,210 | 162,100 | 701.67 |
| 2005-10-24 | 4,130 | 4,130 | 4,040 | 4,050 | 102,100 | 675 |
| 2005-10-21 | 4,050 | 4,100 | 4,000 | 4,080 | 135,200 | 680 |
| 2005-10-20 | 4,080 | 4,170 | 4,060 | 4,150 | 107,000 | 691.67 |
| 2005-10-19 | 4,030 | 4,050 | 3,950 | 4,000 | 80,000 | 666.67 |
| 2005-10-18 | 4,070 | 4,160 | 4,060 | 4,070 | 60,600 | 678.33 |
| 2005-10-17 | 4,160 | 4,210 | 4,080 | 4,090 | 68,800 | 681.67 |
| 2005-10-14 | 4,240 | 4,240 | 4,120 | 4,140 | 88,000 | 690 |
| 2005-10-13 | 4,250 | 4,270 | 4,170 | 4,230 | 79,000 | 705 |
| 2005-10-12 | 4,200 | 4,340 | 4,160 | 4,300 | 115,700 | 716.67 |
| 2005-10-11 | 4,200 | 4,240 | 4,110 | 4,200 | 106,800 | 700 |
| 2005-10-07 | 4,210 | 4,310 | 4,210 | 4,210 | 95,100 | 701.67 |
| 2005-10-06 | 4,170 | 4,340 | 4,160 | 4,260 | 151,200 | 710 |
| 2005-10-05 | 4,320 | 4,420 | 4,170 | 4,190 | 215,800 | 698.33 |
| 2005-10-04 | 4,180 | 4,640 | 4,170 | 4,420 | 310,900 | 736.67 |
| 2005-10-03 | 4,190 | 4,190 | 4,060 | 4,140 | 195,300 | 690 |
| 2005-09-30 | 4,360 | 4,380 | 4,160 | 4,200 | 167,200 | 700 |
| 2005-09-29 | 4,210 | 4,460 | 4,210 | 4,310 | 390,700 | 718.33 |
| 2005-09-28 | 3,990 | 4,030 | 3,970 | 4,010 | 72,700 | 668.33 |
| 2005-09-27 | 3,880 | 3,980 | 3,850 | 3,970 | 93,900 | 661.67 |
| 2005-09-26 | 3,840 | 3,950 | 3,840 | 3,930 | 117,000 | 655 |
| 2005-09-22 | 3,740 | 3,780 | 3,740 | 3,760 | 64,700 | 626.67 |
| 2005-09-21 | 3,740 | 3,810 | 3,710 | 3,790 | 110,900 | 631.67 |
| 2005-09-20 | 3,730 | 3,780 | 3,710 | 3,770 | 79,800 | 628.33 |
| 2005-09-16 | 3,760 | 3,790 | 3,730 | 3,780 | 48,900 | 630 |
| 2005-09-15 | 3,790 | 3,840 | 3,760 | 3,770 | 53,700 | 628.33 |
| 2005-09-14 | 3,740 | 3,850 | 3,740 | 3,840 | 121,200 | 640 |
| 2005-09-13 | 3,750 | 3,820 | 3,740 | 3,770 | 78,500 | 628.33 |
| 2005-09-12 | 3,800 | 3,810 | 3,750 | 3,780 | 109,400 | 630 |
| 2005-09-09 | 3,720 | 3,760 | 3,720 | 3,730 | 186,300 | 621.67 |
| 2005-09-08 | 3,650 | 3,700 | 3,640 | 3,690 | 110,600 | 615 |
| 2005-09-07 | 3,660 | 3,690 | 3,660 | 3,670 | 54,100 | 611.67 |
| 2005-09-06 | 3,660 | 3,710 | 3,650 | 3,650 | 96,000 | 608.33 |
| 2005-09-05 | 3,650 | 3,690 | 3,640 | 3,680 | 59,600 | 613.33 |
| 2005-09-02 | 3,620 | 3,640 | 3,600 | 3,630 | 70,400 | 605 |
| 2005-09-01 | 3,520 | 3,620 | 3,500 | 3,600 | 124,000 | 600 |
| 2005-08-31 | 3,560 | 3,590 | 3,540 | 3,560 | 78,200 | 593.33 |
| 2005-08-30 | 3,570 | 3,620 | 3,560 | 3,620 | 43,500 | 603.33 |
| 2005-08-29 | 3,550 | 3,600 | 3,550 | 3,570 | 49,000 | 595 |
| 2005-08-26 | 3,570 | 3,630 | 3,500 | 3,630 | 78,700 | 605 |
| 2005-08-25 | 3,630 | 3,640 | 3,570 | 3,590 | 50,600 | 598.33 |
| 2005-08-24 | 3,620 | 3,680 | 3,610 | 3,630 | 69,800 | 605 |
| 2005-08-23 | 3,700 | 3,720 | 3,660 | 3,670 | 90,400 | 611.67 |
| 2005-08-22 | 3,570 | 3,700 | 3,570 | 3,680 | 140,200 | 613.33 |
| 2005-08-19 | 3,540 | 3,630 | 3,540 | 3,620 | 89,500 | 603.33 |
| 2005-08-18 | 3,610 | 3,610 | 3,560 | 3,570 | 50,200 | 595 |
| 2005-08-17 | 3,570 | 3,600 | 3,550 | 3,560 | 78,600 | 593.33 |
| 2005-08-16 | 3,540 | 3,630 | 3,530 | 3,620 | 145,000 | 603.33 |
| 2005-08-15 | 3,520 | 3,570 | 3,520 | 3,560 | 68,700 | 593.33 |
| 2005-08-12 | 3,580 | 3,580 | 3,530 | 3,530 | 43,000 | 588.33 |
| 2005-08-11 | 3,590 | 3,620 | 3,520 | 3,570 | 152,800 | 595 |
| 2005-08-10 | 3,530 | 3,610 | 3,530 | 3,560 | 147,800 | 593.33 |
| 2005-08-09 | 3,430 | 3,530 | 3,420 | 3,510 | 179,900 | 585 |
| 2005-08-08 | 3,420 | 3,470 | 3,400 | 3,460 | 44,100 | 576.67 |
| 2005-08-05 | 3,550 | 3,570 | 3,450 | 3,460 | 68,100 | 576.67 |
| 2005-08-04 | 3,530 | 3,610 | 3,530 | 3,600 | 70,100 | 600 |
| 2005-08-03 | 3,680 | 3,680 | 3,610 | 3,630 | 75,900 | 605 |
| 2005-08-02 | 3,650 | 3,690 | 3,610 | 3,680 | 56,400 | 613.33 |
| 2005-08-01 | 3,650 | 3,690 | 3,650 | 3,660 | 63,600 | 610 |
| 2005-07-29 | 3,620 | 3,720 | 3,620 | 3,680 | 202,200 | 613.33 |
| 2005-07-28 | 3,580 | 3,630 | 3,560 | 3,620 | 155,900 | 603.33 |
| 2005-07-27 | 3,490 | 3,610 | 3,490 | 3,580 | 159,200 | 596.67 |
| 2005-07-26 | 3,500 | 3,510 | 3,470 | 3,490 | 95,200 | 581.67 |
| 2005-07-25 | 3,500 | 3,540 | 3,500 | 3,510 | 74,100 | 585 |
| 2005-07-22 | 3,500 | 3,520 | 3,470 | 3,490 | 46,900 | 581.67 |
| 2005-07-21 | 3,520 | 3,560 | 3,510 | 3,540 | 97,400 | 590 |
| 2005-07-20 | 3,500 | 3,550 | 3,490 | 3,530 | 42,300 | 588.33 |
| 2005-07-19 | 3,500 | 3,530 | 3,480 | 3,490 | 38,800 | 581.67 |
| 2005-07-15 | 3,500 | 3,540 | 3,490 | 3,510 | 98,500 | 585 |
| 2005-07-14 | 3,450 | 3,510 | 3,420 | 3,500 | 112,700 | 583.33 |
| 2005-07-13 | 3,430 | 3,500 | 3,430 | 3,480 | 88,700 | 580 |
| 2005-07-12 | 3,450 | 3,460 | 3,380 | 3,440 | 83,900 | 573.33 |
| 2005-07-11 | 3,410 | 3,460 | 3,390 | 3,440 | 77,800 | 573.33 |
| 2005-07-08 | 3,400 | 3,470 | 3,400 | 3,410 | 82,500 | 568.33 |
| 2005-07-07 | 3,450 | 3,460 | 3,400 | 3,450 | 71,000 | 575 |
| 2005-07-06 | 3,470 | 3,500 | 3,460 | 3,470 | 58,300 | 578.33 |
| 2005-07-05 | 3,450 | 3,480 | 3,440 | 3,460 | 56,500 | 576.67 |
| 2005-07-04 | 3,480 | 3,520 | 3,470 | 3,500 | 32,100 | 583.33 |
| 2005-07-01 | 3,490 | 3,520 | 3,460 | 3,480 | 82,900 | 580 |
| 2005-06-30 | 3,490 | 3,530 | 3,480 | 3,530 | 64,800 | 588.33 |
| 2005-06-29 | 3,540 | 3,570 | 3,520 | 3,520 | 85,000 | 586.67 |
| 2005-06-28 | 3,500 | 3,570 | 3,490 | 3,550 | 146,500 | 591.67 |
| 2005-06-27 | 3,440 | 3,480 | 3,410 | 3,460 | 66,700 | 576.67 |
| 2005-06-24 | 3,480 | 3,510 | 3,460 | 3,490 | 182,000 | 581.67 |
| 2005-06-23 | 3,450 | 3,520 | 3,430 | 3,500 | 118,000 | 583.33 |
| 2005-06-22 | 3,440 | 3,490 | 3,430 | 3,490 | 100,000 | 581.67 |
| 2005-06-21 | 3,450 | 3,480 | 3,430 | 3,470 | 149,600 | 578.33 |
| 2005-06-20 | 3,500 | 3,500 | 3,420 | 3,490 | 161,200 | 581.67 |
| 2005-06-17 | 3,420 | 3,520 | 3,380 | 3,520 | 370,700 | 586.67 |
| 2005-06-16 | 3,350 | 3,390 | 3,340 | 3,380 | 159,700 | 563.33 |
| 2005-06-15 | 3,310 | 3,380 | 3,310 | 3,370 | 109,700 | 561.67 |
| 2005-06-14 | 3,330 | 3,340 | 3,300 | 3,320 | 63,600 | 553.33 |
| 2005-06-13 | 3,320 | 3,340 | 3,300 | 3,330 | 75,700 | 555 |
| 2005-06-10 | 3,340 | 3,340 | 3,280 | 3,310 | 133,700 | 551.67 |
| 2005-06-09 | 3,240 | 3,290 | 3,240 | 3,250 | 44,400 | 541.67 |
| 2005-06-08 | 3,250 | 3,260 | 3,240 | 3,260 | 77,200 | 543.33 |
| 2005-06-07 | 3,300 | 3,320 | 3,240 | 3,260 | 87,500 | 543.33 |
| 2005-06-06 | 3,280 | 3,300 | 3,240 | 3,290 | 189,300 | 548.33 |
| 2005-06-03 | 3,330 | 3,340 | 3,300 | 3,310 | 135,000 | 551.67 |
| 2005-06-02 | 3,330 | 3,360 | 3,320 | 3,350 | 130,200 | 558.33 |
| 2005-06-01 | 3,350 | 3,350 | 3,280 | 3,340 | 138,500 | 556.67 |
| 2005-05-31 | 3,290 | 3,350 | 3,260 | 3,340 | 195,700 | 556.67 |
| 2005-05-30 | 3,300 | 3,330 | 3,270 | 3,280 | 120,000 | 546.67 |
| 2005-05-27 | 3,300 | 3,340 | 3,300 | 3,340 | 90,000 | 556.67 |
| 2005-05-26 | 3,310 | 3,330 | 3,280 | 3,320 | 78,100 | 553.33 |
| 2005-05-25 | 3,360 | 3,370 | 3,290 | 3,300 | 85,700 | 550 |
| 2005-05-24 | 3,370 | 3,440 | 3,340 | 3,370 | 152,800 | 561.67 |
| 2005-05-23 | 3,300 | 3,450 | 3,300 | 3,400 | 389,000 | 566.67 |
| 2005-05-20 | 3,200 | 3,200 | 3,140 | 3,150 | 171,900 | 525 |
| 2005-05-19 | 3,220 | 3,220 | 3,120 | 3,220 | 143,700 | 536.67 |
| 2005-05-18 | 3,170 | 3,250 | 3,170 | 3,230 | 302,000 | 538.33 |
| 2005-05-17 | 3,120 | 3,210 | 3,120 | 3,160 | 169,300 | 526.67 |
| 2005-05-16 | 3,150 | 3,170 | 3,120 | 3,150 | 54,700 | 525 |
| 2005-05-13 | 3,160 | 3,190 | 3,160 | 3,180 | 61,400 | 530 |
| 2005-05-12 | 3,150 | 3,190 | 3,140 | 3,140 | 39,300 | 523.33 |
| 2005-05-11 | 3,190 | 3,210 | 3,140 | 3,190 | 76,700 | 531.67 |
| 2005-05-10 | 3,190 | 3,230 | 3,190 | 3,220 | 86,400 | 536.67 |
| 2005-05-09 | 3,200 | 3,210 | 3,180 | 3,200 | 38,600 | 533.33 |
| 2005-05-06 | 3,170 | 3,200 | 3,160 | 3,200 | 49,200 | 533.33 |
| 2005-05-02 | 3,140 | 3,190 | 3,120 | 3,170 | 64,500 | 528.33 |
| 2005-04-28 | 3,170 | 3,170 | 3,120 | 3,130 | 66,700 | 521.67 |
| 2005-04-27 | 3,100 | 3,120 | 3,090 | 3,120 | 55,400 | 520 |
| 2005-04-26 | 3,140 | 3,170 | 3,110 | 3,160 | 105,500 | 526.67 |
| 2005-04-25 | 3,130 | 3,160 | 3,110 | 3,140 | 142,100 | 523.33 |
| 2005-04-22 | 3,210 | 3,220 | 3,190 | 3,200 | 83,800 | 533.33 |
| 2005-04-21 | 3,140 | 3,200 | 3,120 | 3,190 | 93,200 | 531.67 |
| 2005-04-20 | 3,240 | 3,270 | 3,220 | 3,230 | 105,000 | 538.33 |
| 2005-04-19 | 3,170 | 3,220 | 3,160 | 3,180 | 143,300 | 530 |
| 2005-04-18 | 3,200 | 3,240 | 3,090 | 3,140 | 219,900 | 523.33 |
| 2005-04-15 | 3,260 | 3,270 | 3,220 | 3,240 | 119,800 | 540 |
| 2005-04-14 | 3,270 | 3,280 | 3,250 | 3,280 | 65,200 | 546.67 |
| 2005-04-13 | 3,290 | 3,310 | 3,270 | 3,300 | 41,100 | 550 |
| 2005-04-12 | 3,350 | 3,360 | 3,290 | 3,300 | 83,500 | 550 |
| 2005-04-11 | 3,370 | 3,370 | 3,330 | 3,360 | 75,000 | 560 |
| 2005-04-08 | 3,300 | 3,360 | 3,300 | 3,360 | 95,600 | 560 |
| 2005-04-07 | 3,300 | 3,320 | 3,260 | 3,310 | 104,900 | 551.67 |
| 2005-04-06 | 3,370 | 3,400 | 3,340 | 3,350 | 47,800 | 558.33 |
| 2005-04-05 | 3,360 | 3,390 | 3,330 | 3,370 | 73,400 | 561.67 |
| 2005-04-04 | 3,350 | 3,380 | 3,330 | 3,370 | 40,500 | 561.67 |
| 2005-04-01 | 3,350 | 3,380 | 3,300 | 3,380 | 89,000 | 563.33 |
| 2005-03-31 | 3,300 | 3,360 | 3,300 | 3,360 | 75,200 | 560 |
| 2005-03-30 | 3,260 | 3,300 | 3,210 | 3,290 | 124,100 | 548.33 |
| 2005-03-29 | 3,390 | 3,390 | 3,280 | 3,310 | 39,000 | 551.67 |
| 2005-03-28 | 3,400 | 3,400 | 3,350 | 3,380 | 51,400 | 563.33 |
| 2005-03-25 | 3,410 | 3,410 | 3,360 | 3,390 | 45,900 | 565 |
| 2005-03-24 | 3,310 | 3,390 | 3,310 | 3,360 | 76,000 | 560 |
| 2005-03-23 | 3,360 | 3,370 | 3,300 | 3,330 | 76,500 | 555 |
| 2005-03-22 | 3,440 | 3,440 | 3,370 | 3,380 | 110,500 | 563.33 |
| 2005-03-18 | 3,420 | 3,430 | 3,370 | 3,400 | 42,800 | 566.67 |
| 2005-03-17 | 3,410 | 3,420 | 3,360 | 3,370 | 64,200 | 561.67 |
| 2005-03-16 | 3,420 | 3,450 | 3,380 | 3,420 | 73,900 | 570 |
| 2005-03-15 | 3,450 | 3,490 | 3,400 | 3,470 | 119,600 | 578.33 |
| 2005-03-14 | 3,420 | 3,470 | 3,420 | 3,420 | 45,900 | 570 |
| 2005-03-11 | 3,440 | 3,490 | 3,440 | 3,460 | 108,600 | 576.67 |
| 2005-03-10 | 3,520 | 3,570 | 3,490 | 3,490 | 97,400 | 581.67 |
| 2005-03-09 | 3,480 | 3,570 | 3,460 | 3,470 | 123,200 | 578.33 |
| 2005-03-08 | 3,500 | 3,540 | 3,490 | 3,490 | 115,100 | 581.67 |
| 2005-03-07 | 3,550 | 3,620 | 3,530 | 3,580 | 175,500 | 596.67 |
| 2005-03-04 | 3,580 | 3,610 | 3,510 | 3,570 | 173,200 | 595 |
| 2005-03-03 | 3,480 | 3,600 | 3,470 | 3,560 | 217,200 | 593.33 |
| 2005-03-02 | 3,680 | 3,680 | 3,520 | 3,590 | 378,000 | 598.33 |
| 2005-03-01 | 3,330 | 3,380 | 3,300 | 3,380 | 124,100 | 563.33 |
| 2005-02-28 | 3,300 | 3,330 | 3,230 | 3,320 | 102,400 | 553.33 |
| 2005-02-25 | 3,240 | 3,280 | 3,210 | 3,270 | 80,500 | 545 |
| 2005-02-24 | 3,220 | 3,220 | 3,190 | 3,220 | 29,800 | 536.67 |
| 2005-02-23 | 3,200 | 3,220 | 3,190 | 3,210 | 54,700 | 535 |
| 2005-02-22 | 3,220 | 3,230 | 3,210 | 3,220 | 41,600 | 536.67 |
| 2005-02-21 | 3,230 | 3,290 | 3,190 | 3,260 | 120,400 | 543.33 |
| 2005-02-18 | 3,220 | 3,230 | 3,190 | 3,220 | 61,700 | 536.67 |
| 2005-02-17 | 3,240 | 3,270 | 3,210 | 3,270 | 93,900 | 545 |
| 2005-02-16 | 3,230 | 3,250 | 3,190 | 3,230 | 81,700 | 538.33 |
| 2005-02-15 | 3,220 | 3,250 | 3,200 | 3,210 | 38,200 | 535 |
| 2005-02-14 | 3,240 | 3,280 | 3,210 | 3,270 | 97,900 | 545 |
| 2005-02-10 | 3,270 | 3,270 | 3,210 | 3,230 | 51,300 | 538.33 |
| 2005-02-09 | 3,300 | 3,300 | 3,210 | 3,250 | 58,300 | 541.67 |
| 2005-02-08 | 3,270 | 3,310 | 3,220 | 3,280 | 126,400 | 546.67 |
| 2005-02-07 | 3,210 | 3,270 | 3,210 | 3,270 | 22,000 | 545 |
| 2005-02-04 | 3,200 | 3,270 | 3,200 | 3,250 | 78,100 | 541.67 |
| 2005-02-03 | 3,260 | 3,280 | 3,150 | 3,240 | 185,400 | 540 |
| 2005-02-02 | 3,230 | 3,250 | 3,200 | 3,250 | 213,700 | 541.67 |
| 2005-02-01 | 3,180 | 3,210 | 3,150 | 3,180 | 128,600 | 530 |
| 2005-01-31 | 3,120 | 3,160 | 3,110 | 3,130 | 92,500 | 521.67 |
| 2005-01-28 | 3,170 | 3,180 | 3,130 | 3,140 | 67,400 | 523.33 |
| 2005-01-27 | 3,160 | 3,190 | 3,150 | 3,150 | 86,000 | 525 |
| 2005-01-26 | 3,140 | 3,150 | 3,110 | 3,110 | 125,300 | 518.33 |
| 2005-01-25 | 3,110 | 3,150 | 3,100 | 3,110 | 130,200 | 518.33 |
| 2005-01-24 | 3,100 | 3,140 | 3,090 | 3,110 | 129,400 | 518.33 |
| 2005-01-21 | 3,140 | 3,170 | 3,100 | 3,110 | 194,100 | 518.33 |
| 2005-01-20 | 3,160 | 3,160 | 3,130 | 3,140 | 169,000 | 523.33 |
| 2005-01-19 | 3,150 | 3,170 | 3,150 | 3,150 | 222,000 | 525 |
| 2005-01-18 | 3,240 | 3,240 | 3,090 | 3,130 | 289,800 | 521.67 |
| 2005-01-17 | 3,070 | 3,290 | 3,030 | 3,190 | 822,801 | 531.67 |
| 2005-01-14 | 2,910 | 2,960 | 2,905 | 2,940 | 270,100 | 490 |
| 2005-01-13 | 2,965 | 2,970 | 2,910 | 2,910 | 71,600 | 485 |
| 2005-01-12 | 2,975 | 2,980 | 2,945 | 2,950 | 44,400 | 491.67 |
| 2005-01-11 | 2,925 | 2,960 | 2,925 | 2,935 | 89,300 | 489.17 |
| 2005-01-07 | 2,935 | 2,935 | 2,905 | 2,905 | 92,500 | 484.17 |
| 2005-01-06 | 2,965 | 2,965 | 2,920 | 2,930 | 86,300 | 488.33 |
| 2005-01-05 | 2,945 | 2,960 | 2,915 | 2,955 | 65,400 | 492.50 |
| 2005-01-04 | 2,960 | 2,965 | 2,930 | 2,945 | 20,500 | 490.83 |
分割・併合履歴 ： [2015-06-26]1株→3株 [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [2001-06-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-09-25]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
