1662 石油資源開発(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 | 7,630 | 7,630 | 7,390 | 7,450 | 47,200 | 1,490 |
| 2005-12-29 | 7,730 | 7,730 | 7,510 | 7,570 | 153,700 | 1,514 |
| 2005-12-28 | 7,130 | 7,440 | 7,130 | 7,430 | 164,700 | 1,486 |
| 2005-12-27 | 6,980 | 7,150 | 6,970 | 7,080 | 69,000 | 1,416 |
| 2005-12-26 | 7,100 | 7,130 | 6,940 | 7,090 | 81,500 | 1,418 |
| 2005-12-22 | 7,180 | 7,200 | 7,060 | 7,090 | 69,700 | 1,418 |
| 2005-12-21 | 6,980 | 7,120 | 6,970 | 7,080 | 96,600 | 1,416 |
| 2005-12-20 | 6,890 | 7,000 | 6,850 | 6,900 | 111,500 | 1,380 |
| 2005-12-19 | 6,870 | 6,940 | 6,800 | 6,940 | 89,000 | 1,388 |
| 2005-12-16 | 6,930 | 7,000 | 6,820 | 6,900 | 152,600 | 1,380 |
| 2005-12-15 | 6,910 | 7,070 | 6,810 | 6,860 | 163,400 | 1,372 |
| 2005-12-14 | 7,130 | 7,150 | 7,000 | 7,010 | 189,600 | 1,402 |
| 2005-12-13 | 7,000 | 7,280 | 6,980 | 7,050 | 289,600 | 1,410 |
| 2005-12-12 | 6,830 | 6,960 | 6,820 | 6,860 | 207,400 | 1,372 |
| 2005-12-09 | 6,780 | 6,980 | 6,710 | 6,800 | 217,500 | 1,360 |
| 2005-12-08 | 6,760 | 6,770 | 6,660 | 6,690 | 190,200 | 1,338 |
| 2005-12-07 | 6,730 | 6,780 | 6,610 | 6,750 | 258,800 | 1,350 |
| 2005-12-06 | 6,690 | 6,800 | 6,540 | 6,720 | 489,600 | 1,344 |
| 2005-12-05 | 6,240 | 6,400 | 6,210 | 6,390 | 438,800 | 1,278 |
| 2005-12-02 | 5,970 | 6,240 | 5,950 | 6,170 | 341,700 | 1,234 |
| 2005-12-01 | 5,940 | 5,940 | 5,800 | 5,900 | 148,200 | 1,180 |
| 2005-11-30 | 5,860 | 5,880 | 5,770 | 5,770 | 201,100 | 1,154 |
| 2005-11-29 | 5,800 | 5,950 | 5,800 | 5,890 | 178,300 | 1,178 |
| 2005-11-28 | 5,930 | 5,980 | 5,860 | 5,880 | 144,400 | 1,176 |
| 2005-11-25 | 5,990 | 6,000 | 5,910 | 5,950 | 188,800 | 1,190 |
| 2005-11-24 | 5,810 | 5,960 | 5,810 | 5,890 | 196,300 | 1,178 |
| 2005-11-22 | 5,700 | 5,800 | 5,700 | 5,780 | 172,300 | 1,156 |
| 2005-11-21 | 5,890 | 5,990 | 5,660 | 5,700 | 190,600 | 1,140 |
| 2005-11-18 | 5,940 | 6,020 | 5,910 | 5,940 | 192,800 | 1,188 |
| 2005-11-17 | 5,990 | 6,130 | 5,910 | 5,940 | 179,400 | 1,188 |
| 2005-11-16 | 5,860 | 6,080 | 5,800 | 5,990 | 396,400 | 1,198 |
| 2005-11-15 | 5,700 | 5,960 | 5,670 | 5,950 | 376,400 | 1,190 |
| 2005-11-14 | 5,570 | 5,700 | 5,550 | 5,630 | 270,800 | 1,126 |
| 2005-11-11 | 5,510 | 5,590 | 5,510 | 5,550 | 264,200 | 1,110 |
| 2005-11-10 | 5,800 | 5,810 | 5,520 | 5,610 | 174,600 | 1,122 |
| 2005-11-09 | 5,780 | 5,840 | 5,770 | 5,800 | 90,300 | 1,160 |
| 2005-11-08 | 5,850 | 5,850 | 5,690 | 5,780 | 203,000 | 1,156 |
| 2005-11-07 | 6,050 | 6,190 | 5,980 | 6,050 | 328,600 | 1,210 |
| 2005-11-04 | 5,830 | 5,900 | 5,810 | 5,880 | 177,800 | 1,176 |
| 2005-11-02 | 5,690 | 5,850 | 5,670 | 5,800 | 144,700 | 1,160 |
| 2005-11-01 | 5,730 | 5,780 | 5,650 | 5,770 | 115,000 | 1,154 |
| 2005-10-31 | 5,890 | 5,890 | 5,700 | 5,750 | 106,300 | 1,150 |
| 2005-10-28 | 5,630 | 5,810 | 5,630 | 5,810 | 187,300 | 1,162 |
| 2005-10-27 | 5,700 | 5,720 | 5,660 | 5,700 | 122,300 | 1,140 |
| 2005-10-26 | 5,720 | 5,780 | 5,640 | 5,750 | 186,000 | 1,150 |
| 2005-10-25 | 5,540 | 5,740 | 5,540 | 5,620 | 99,900 | 1,124 |
| 2005-10-24 | 5,630 | 5,680 | 5,530 | 5,550 | 71,300 | 1,110 |
| 2005-10-21 | 5,510 | 5,620 | 5,490 | 5,620 | 211,800 | 1,124 |
| 2005-10-20 | 5,700 | 5,730 | 5,620 | 5,650 | 120,700 | 1,130 |
| 2005-10-19 | 5,730 | 5,740 | 5,680 | 5,720 | 102,200 | 1,144 |
| 2005-10-18 | 5,770 | 5,860 | 5,750 | 5,810 | 147,400 | 1,162 |
| 2005-10-17 | 5,830 | 5,840 | 5,680 | 5,750 | 125,900 | 1,150 |
| 2005-10-14 | 6,000 | 6,000 | 5,830 | 5,840 | 185,000 | 1,168 |
| 2005-10-13 | 5,960 | 5,970 | 5,790 | 5,970 | 135,300 | 1,194 |
| 2005-10-12 | 5,940 | 6,020 | 5,900 | 5,960 | 210,800 | 1,192 |
| 2005-10-11 | 5,700 | 5,880 | 5,700 | 5,840 | 143,800 | 1,168 |
| 2005-10-07 | 5,710 | 5,720 | 5,610 | 5,630 | 316,700 | 1,126 |
| 2005-10-06 | 5,810 | 5,860 | 5,800 | 5,810 | 205,000 | 1,162 |
| 2005-10-05 | 5,930 | 6,030 | 5,890 | 5,940 | 230,700 | 1,188 |
| 2005-10-04 | 6,140 | 6,150 | 5,980 | 6,060 | 204,000 | 1,212 |
| 2005-10-03 | 6,190 | 6,200 | 6,050 | 6,100 | 148,800 | 1,220 |
| 2005-09-30 | 6,400 | 6,400 | 6,090 | 6,090 | 161,900 | 1,218 |
| 2005-09-29 | 6,380 | 6,380 | 6,150 | 6,300 | 179,400 | 1,260 |
| 2005-09-28 | 6,010 | 6,120 | 6,000 | 6,100 | 179,800 | 1,220 |
| 2005-09-27 | 6,100 | 6,100 | 6,000 | 6,010 | 145,700 | 1,202 |
| 2005-09-26 | 5,900 | 5,980 | 5,630 | 5,960 | 424,700 | 1,192 |
| 2005-09-22 | 5,820 | 6,150 | 5,820 | 6,100 | 410,100 | 1,220 |
| 2005-09-21 | 5,820 | 5,850 | 5,760 | 5,810 | 196,300 | 1,162 |
| 2005-09-20 | 5,720 | 5,800 | 5,700 | 5,790 | 164,700 | 1,158 |
| 2005-09-16 | 5,660 | 5,660 | 5,570 | 5,590 | 143,500 | 1,118 |
| 2005-09-15 | 5,700 | 5,710 | 5,630 | 5,670 | 127,600 | 1,134 |
| 2005-09-14 | 5,500 | 5,670 | 5,500 | 5,610 | 226,300 | 1,122 |
| 2005-09-13 | 5,560 | 5,580 | 5,500 | 5,540 | 97,200 | 1,108 |
| 2005-09-12 | 5,650 | 5,670 | 5,530 | 5,590 | 217,300 | 1,118 |
| 2005-09-09 | 5,510 | 5,550 | 5,480 | 5,550 | 305,100 | 1,110 |
| 2005-09-08 | 5,420 | 5,460 | 5,300 | 5,410 | 143,700 | 1,082 |
| 2005-09-07 | 5,510 | 5,550 | 5,480 | 5,520 | 171,400 | 1,104 |
| 2005-09-06 | 5,700 | 5,720 | 5,600 | 5,600 | 136,500 | 1,120 |
| 2005-09-05 | 5,780 | 5,780 | 5,690 | 5,700 | 100,800 | 1,140 |
| 2005-09-02 | 5,740 | 5,830 | 5,720 | 5,830 | 183,200 | 1,166 |
| 2005-09-01 | 5,680 | 5,730 | 5,650 | 5,720 | 147,700 | 1,144 |
| 2005-08-31 | 5,710 | 5,720 | 5,670 | 5,680 | 142,800 | 1,136 |
| 2005-08-30 | 5,660 | 5,700 | 5,620 | 5,640 | 190,200 | 1,128 |
| 2005-08-29 | 5,660 | 5,750 | 5,620 | 5,740 | 248,000 | 1,148 |
| 2005-08-26 | 5,550 | 5,570 | 5,470 | 5,560 | 76,400 | 1,112 |
| 2005-08-25 | 5,610 | 5,620 | 5,530 | 5,560 | 104,700 | 1,112 |
| 2005-08-24 | 5,560 | 5,580 | 5,500 | 5,500 | 92,200 | 1,100 |
| 2005-08-23 | 5,550 | 5,650 | 5,500 | 5,580 | 163,600 | 1,116 |
| 2005-08-22 | 5,460 | 5,540 | 5,420 | 5,460 | 127,500 | 1,092 |
| 2005-08-19 | 5,340 | 5,360 | 5,250 | 5,360 | 177,700 | 1,072 |
| 2005-08-18 | 5,360 | 5,400 | 5,320 | 5,350 | 204,000 | 1,070 |
| 2005-08-17 | 5,450 | 5,510 | 5,440 | 5,450 | 110,000 | 1,090 |
| 2005-08-16 | 5,470 | 5,560 | 5,400 | 5,520 | 312,900 | 1,104 |
| 2005-08-15 | 5,620 | 5,700 | 5,520 | 5,570 | 240,700 | 1,114 |
| 2005-08-12 | 5,900 | 5,920 | 5,520 | 5,600 | 580,100 | 1,120 |
| 2005-08-11 | 5,700 | 5,800 | 5,640 | 5,700 | 521,500 | 1,140 |
| 2005-08-10 | 5,500 | 5,650 | 5,400 | 5,410 | 570,200 | 1,082 |
| 2005-08-09 | 5,250 | 5,350 | 5,240 | 5,310 | 431,600 | 1,062 |
| 2005-08-08 | 4,880 | 5,090 | 4,860 | 5,050 | 139,000 | 1,010 |
| 2005-08-05 | 5,090 | 5,140 | 4,890 | 4,940 | 197,400 | 988 |
| 2005-08-04 | 5,160 | 5,160 | 5,060 | 5,120 | 123,300 | 1,024 |
| 2005-08-03 | 5,080 | 5,170 | 5,060 | 5,150 | 201,700 | 1,030 |
| 2005-08-02 | 5,070 | 5,130 | 5,030 | 5,060 | 89,800 | 1,012 |
| 2005-08-01 | 5,070 | 5,140 | 5,030 | 5,040 | 116,100 | 1,008 |
| 2005-07-29 | 5,040 | 5,090 | 5,040 | 5,060 | 117,300 | 1,012 |
| 2005-07-28 | 4,990 | 5,050 | 4,980 | 5,010 | 155,700 | 1,002 |
| 2005-07-27 | 4,920 | 4,980 | 4,920 | 4,970 | 112,700 | 994 |
| 2005-07-26 | 4,870 | 4,950 | 4,850 | 4,900 | 222,500 | 980 |
| 2005-07-25 | 4,800 | 4,870 | 4,800 | 4,850 | 135,600 | 970 |
| 2005-07-22 | 4,750 | 4,780 | 4,720 | 4,770 | 134,200 | 954 |
| 2005-07-21 | 4,740 | 4,830 | 4,730 | 4,800 | 204,300 | 960 |
| 2005-07-20 | 4,690 | 4,740 | 4,650 | 4,690 | 146,400 | 938 |
| 2005-07-19 | 4,620 | 4,680 | 4,620 | 4,640 | 138,200 | 928 |
| 2005-07-15 | 4,620 | 4,670 | 4,610 | 4,620 | 203,400 | 924 |
| 2005-07-14 | 4,690 | 4,730 | 4,660 | 4,660 | 103,600 | 932 |
| 2005-07-13 | 4,720 | 4,730 | 4,650 | 4,730 | 95,000 | 946 |
| 2005-07-12 | 4,700 | 4,700 | 4,640 | 4,670 | 175,200 | 934 |
| 2005-07-11 | 4,790 | 4,830 | 4,740 | 4,750 | 148,200 | 950 |
| 2005-07-08 | 4,860 | 4,870 | 4,780 | 4,810 | 103,900 | 962 |
| 2005-07-07 | 4,810 | 4,870 | 4,810 | 4,850 | 211,000 | 970 |
| 2005-07-06 | 4,790 | 4,810 | 4,770 | 4,780 | 158,000 | 956 |
| 2005-07-05 | 4,750 | 4,790 | 4,710 | 4,760 | 142,400 | 952 |
| 2005-07-04 | 4,680 | 4,730 | 4,660 | 4,730 | 97,500 | 946 |
| 2005-07-01 | 4,700 | 4,700 | 4,620 | 4,650 | 77,800 | 930 |
| 2005-06-30 | 4,540 | 4,720 | 4,510 | 4,690 | 284,400 | 938 |
| 2005-06-29 | 4,670 | 4,680 | 4,620 | 4,640 | 267,700 | 928 |
| 2005-06-28 | 4,760 | 4,760 | 4,700 | 4,740 | 76,700 | 948 |
| 2005-06-27 | 4,770 | 4,770 | 4,720 | 4,730 | 61,800 | 946 |
| 2005-06-24 | 4,730 | 4,770 | 4,700 | 4,730 | 166,200 | 946 |
| 2005-06-23 | 4,770 | 4,790 | 4,710 | 4,720 | 353,700 | 944 |
| 2005-06-22 | 4,670 | 4,760 | 4,650 | 4,680 | 202,200 | 936 |
| 2005-06-21 | 4,750 | 4,790 | 4,650 | 4,670 | 280,900 | 934 |
| 2005-06-20 | 4,670 | 4,710 | 4,630 | 4,700 | 372,300 | 940 |
| 2005-06-17 | 4,600 | 4,600 | 4,550 | 4,570 | 200,800 | 914 |
| 2005-06-16 | 4,430 | 4,600 | 4,430 | 4,590 | 278,700 | 918 |
| 2005-06-15 | 4,430 | 4,460 | 4,410 | 4,430 | 77,100 | 886 |
| 2005-06-14 | 4,520 | 4,520 | 4,390 | 4,420 | 163,200 | 884 |
| 2005-06-13 | 4,460 | 4,550 | 4,460 | 4,490 | 121,000 | 898 |
| 2005-06-10 | 4,440 | 4,510 | 4,430 | 4,510 | 135,900 | 902 |
| 2005-06-09 | 4,490 | 4,500 | 4,370 | 4,390 | 123,100 | 878 |
| 2005-06-08 | 4,410 | 4,520 | 4,400 | 4,520 | 263,800 | 904 |
| 2005-06-07 | 4,320 | 4,410 | 4,320 | 4,400 | 203,400 | 880 |
| 2005-06-06 | 4,290 | 4,390 | 4,290 | 4,360 | 199,200 | 872 |
| 2005-06-03 | 4,270 | 4,300 | 4,200 | 4,240 | 119,400 | 848 |
| 2005-06-02 | 4,320 | 4,410 | 4,290 | 4,320 | 251,600 | 864 |
| 2005-06-01 | 4,220 | 4,300 | 4,220 | 4,280 | 133,700 | 856 |
| 2005-05-31 | 4,270 | 4,290 | 4,220 | 4,220 | 107,600 | 844 |
| 2005-05-30 | 4,270 | 4,290 | 4,240 | 4,260 | 115,900 | 852 |
| 2005-05-27 | 4,210 | 4,250 | 4,180 | 4,240 | 115,100 | 848 |
| 2005-05-26 | 4,150 | 4,170 | 4,120 | 4,170 | 175,200 | 834 |
| 2005-05-25 | 4,150 | 4,150 | 4,100 | 4,130 | 167,300 | 826 |
| 2005-05-24 | 4,120 | 4,140 | 4,090 | 4,100 | 76,400 | 820 |
| 2005-05-23 | 4,060 | 4,100 | 4,060 | 4,090 | 53,400 | 818 |
| 2005-05-20 | 4,080 | 4,100 | 4,040 | 4,060 | 88,200 | 812 |
| 2005-05-19 | 4,060 | 4,140 | 4,020 | 4,070 | 198,200 | 814 |
| 2005-05-18 | 4,090 | 4,110 | 3,990 | 4,010 | 238,800 | 802 |
| 2005-05-17 | 4,040 | 4,210 | 4,020 | 4,140 | 631,700 | 828 |
| 2005-05-16 | 4,040 | 4,050 | 3,920 | 4,000 | 448,200 | 800 |
| 2005-05-13 | 4,200 | 4,200 | 4,090 | 4,110 | 182,800 | 822 |
| 2005-05-12 | 4,280 | 4,280 | 4,240 | 4,240 | 53,500 | 848 |
| 2005-05-11 | 4,330 | 4,350 | 4,280 | 4,300 | 55,600 | 860 |
| 2005-05-10 | 4,380 | 4,400 | 4,330 | 4,360 | 124,800 | 872 |
| 2005-05-09 | 4,320 | 4,370 | 4,300 | 4,330 | 65,100 | 866 |
| 2005-05-06 | 4,320 | 4,320 | 4,290 | 4,310 | 47,400 | 862 |
| 2005-05-02 | 4,250 | 4,280 | 4,250 | 4,270 | 55,900 | 854 |
| 2005-04-28 | 4,290 | 4,330 | 4,230 | 4,300 | 183,000 | 860 |
| 2005-04-27 | 4,300 | 4,380 | 4,250 | 4,370 | 223,600 | 874 |
| 2005-04-26 | 4,380 | 4,410 | 4,360 | 4,390 | 86,100 | 878 |
| 2005-04-25 | 4,390 | 4,430 | 4,360 | 4,400 | 136,100 | 880 |
| 2005-04-22 | 4,400 | 4,410 | 4,310 | 4,410 | 120,800 | 882 |
| 2005-04-21 | 4,340 | 4,350 | 4,250 | 4,330 | 136,900 | 866 |
| 2005-04-20 | 4,450 | 4,470 | 4,380 | 4,390 | 78,200 | 878 |
| 2005-04-19 | 4,250 | 4,450 | 4,240 | 4,440 | 185,600 | 888 |
| 2005-04-18 | 4,300 | 4,300 | 4,160 | 4,220 | 178,000 | 844 |
| 2005-04-15 | 4,380 | 4,450 | 4,340 | 4,390 | 195,600 | 878 |
| 2005-04-14 | 4,530 | 4,540 | 4,360 | 4,430 | 250,200 | 886 |
| 2005-04-13 | 4,580 | 4,640 | 4,530 | 4,550 | 99,700 | 910 |
| 2005-04-12 | 4,650 | 4,680 | 4,580 | 4,580 | 158,400 | 916 |
| 2005-04-11 | 4,700 | 4,770 | 4,640 | 4,700 | 288,800 | 940 |
| 2005-04-08 | 4,690 | 4,850 | 4,680 | 4,740 | 369,800 | 948 |
| 2005-04-07 | 4,620 | 4,710 | 4,610 | 4,690 | 235,200 | 938 |
| 2005-04-06 | 4,700 | 4,740 | 4,570 | 4,570 | 396,900 | 914 |
| 2005-04-05 | 4,730 | 4,840 | 4,680 | 4,770 | 296,100 | 954 |
| 2005-04-04 | 4,800 | 4,900 | 4,740 | 4,770 | 903,500 | 954 |
| 2005-04-01 | 4,480 | 4,710 | 4,450 | 4,650 | 1,364,200 | 930 |
| 2005-03-31 | 4,370 | 4,440 | 4,340 | 4,380 | 136,200 | 876 |
| 2005-03-30 | 4,380 | 4,420 | 4,330 | 4,340 | 153,900 | 868 |
| 2005-03-29 | 4,440 | 4,520 | 4,310 | 4,330 | 241,500 | 866 |
| 2005-03-28 | 4,390 | 4,420 | 4,350 | 4,420 | 113,800 | 884 |
| 2005-03-25 | 4,350 | 4,400 | 4,330 | 4,390 | 326,800 | 878 |
| 2005-03-24 | 4,290 | 4,340 | 4,260 | 4,330 | 332,400 | 866 |
| 2005-03-23 | 4,300 | 4,300 | 4,210 | 4,240 | 116,700 | 848 |
| 2005-03-22 | 4,380 | 4,380 | 4,250 | 4,280 | 106,700 | 856 |
| 2005-03-18 | 4,350 | 4,370 | 4,310 | 4,330 | 84,400 | 866 |
| 2005-03-17 | 4,310 | 4,360 | 4,300 | 4,330 | 159,700 | 866 |
| 2005-03-16 | 4,320 | 4,320 | 4,220 | 4,270 | 125,300 | 854 |
| 2005-03-15 | 4,230 | 4,370 | 4,220 | 4,340 | 211,700 | 868 |
| 2005-03-14 | 4,290 | 4,300 | 4,180 | 4,180 | 209,400 | 836 |
| 2005-03-11 | 4,340 | 4,350 | 4,320 | 4,330 | 148,500 | 866 |
| 2005-03-10 | 4,350 | 4,400 | 4,350 | 4,360 | 110,800 | 872 |
| 2005-03-09 | 4,330 | 4,410 | 4,330 | 4,340 | 131,500 | 868 |
| 2005-03-08 | 4,380 | 4,380 | 4,300 | 4,320 | 185,800 | 864 |
| 2005-03-07 | 4,420 | 4,450 | 4,340 | 4,450 | 235,600 | 890 |
| 2005-03-04 | 4,340 | 4,420 | 4,310 | 4,370 | 213,100 | 874 |
| 2005-03-03 | 4,290 | 4,370 | 4,270 | 4,280 | 156,000 | 856 |
| 2005-03-02 | 4,360 | 4,380 | 4,290 | 4,290 | 131,600 | 858 |
| 2005-03-01 | 4,420 | 4,470 | 4,300 | 4,360 | 355,300 | 872 |
| 2005-02-28 | 4,290 | 4,410 | 4,270 | 4,390 | 369,500 | 878 |
| 2005-02-25 | 4,250 | 4,270 | 4,220 | 4,240 | 110,900 | 848 |
| 2005-02-24 | 4,190 | 4,250 | 4,170 | 4,250 | 99,100 | 850 |
| 2005-02-23 | 4,240 | 4,250 | 4,140 | 4,170 | 310,400 | 834 |
| 2005-02-22 | 4,280 | 4,280 | 4,180 | 4,230 | 230,300 | 846 |
| 2005-02-21 | 4,280 | 4,290 | 4,240 | 4,290 | 331,700 | 858 |
| 2005-02-18 | 4,150 | 4,220 | 4,120 | 4,190 | 298,600 | 838 |
| 2005-02-17 | 4,060 | 4,190 | 4,060 | 4,140 | 478,800 | 828 |
| 2005-02-16 | 4,100 | 4,100 | 4,050 | 4,050 | 130,900 | 810 |
| 2005-02-15 | 4,090 | 4,130 | 4,060 | 4,060 | 206,000 | 812 |
| 2005-02-14 | 4,100 | 4,100 | 4,060 | 4,060 | 199,300 | 812 |
| 2005-02-10 | 3,940 | 4,050 | 3,940 | 4,030 | 322,100 | 806 |
| 2005-02-09 | 3,960 | 3,970 | 3,870 | 3,920 | 372,700 | 784 |
| 2005-02-08 | 4,050 | 4,050 | 3,940 | 3,950 | 335,100 | 790 |
| 2005-02-07 | 4,040 | 4,060 | 4,020 | 4,040 | 105,500 | 808 |
| 2005-02-04 | 4,070 | 4,080 | 4,030 | 4,040 | 144,900 | 808 |
| 2005-02-03 | 4,100 | 4,130 | 4,080 | 4,110 | 178,900 | 822 |
| 2005-02-02 | 4,140 | 4,150 | 4,090 | 4,100 | 103,600 | 820 |
| 2005-02-01 | 4,140 | 4,170 | 4,110 | 4,130 | 101,400 | 826 |
| 2005-01-31 | 4,100 | 4,160 | 4,060 | 4,160 | 165,900 | 832 |
| 2005-01-28 | 4,160 | 4,200 | 4,110 | 4,150 | 153,200 | 830 |
| 2005-01-27 | 4,060 | 4,170 | 4,040 | 4,150 | 191,100 | 830 |
| 2005-01-26 | 4,060 | 4,080 | 4,040 | 4,050 | 113,700 | 810 |
| 2005-01-25 | 4,070 | 4,070 | 4,020 | 4,050 | 151,300 | 810 |
| 2005-01-24 | 4,030 | 4,100 | 4,020 | 4,040 | 190,400 | 808 |
| 2005-01-21 | 3,990 | 4,020 | 3,970 | 4,020 | 80,600 | 804 |
| 2005-01-20 | 4,060 | 4,070 | 4,000 | 4,010 | 198,000 | 802 |
| 2005-01-19 | 4,060 | 4,120 | 4,050 | 4,100 | 123,600 | 820 |
| 2005-01-18 | 4,130 | 4,130 | 4,040 | 4,080 | 174,700 | 816 |
| 2005-01-17 | 4,210 | 4,350 | 4,100 | 4,100 | 448,800 | 820 |
| 2005-01-14 | 3,990 | 4,050 | 3,990 | 4,010 | 147,700 | 802 |
| 2005-01-13 | 4,030 | 4,050 | 3,990 | 3,990 | 127,800 | 798 |
| 2005-01-12 | 4,050 | 4,060 | 4,020 | 4,020 | 93,400 | 804 |
| 2005-01-11 | 4,050 | 4,060 | 4,020 | 4,020 | 85,400 | 804 |
| 2005-01-07 | 4,000 | 4,050 | 3,960 | 4,000 | 154,300 | 800 |
| 2005-01-06 | 4,010 | 4,030 | 3,990 | 3,990 | 127,600 | 798 |
| 2005-01-05 | 4,050 | 4,050 | 4,010 | 4,010 | 70,800 | 802 |
| 2005-01-04 | 4,040 | 4,060 | 4,000 | 4,050 | 23,100 | 810 |
分割・併合履歴 ： [2024-09-27]1株→5株
