1762 (株)高松コンストラクショングループ 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 | 5,860 | 5,890 | 5,670 | 5,800 | 15,900 | 2,900 |
| 2005-12-29 | 5,720 | 6,010 | 5,720 | 5,860 | 16,100 | 2,930 |
| 2005-12-28 | 5,710 | 5,790 | 5,680 | 5,720 | 30,800 | 2,860 |
| 2005-12-27 | 5,680 | 5,760 | 5,600 | 5,740 | 23,400 | 2,870 |
| 2005-12-26 | 5,700 | 5,740 | 5,650 | 5,670 | 8,300 | 2,835 |
| 2005-12-22 | 5,600 | 5,650 | 5,420 | 5,610 | 32,200 | 2,805 |
| 2005-12-21 | 5,420 | 5,570 | 5,380 | 5,570 | 42,500 | 2,785 |
| 2005-12-20 | 5,490 | 5,490 | 5,410 | 5,490 | 8,700 | 2,745 |
| 2005-12-19 | 5,460 | 5,470 | 5,360 | 5,470 | 9,500 | 2,735 |
| 2005-12-16 | 5,490 | 5,490 | 5,310 | 5,460 | 40,300 | 2,730 |
| 2005-12-15 | 5,330 | 5,530 | 5,300 | 5,450 | 41,900 | 2,725 |
| 2005-12-14 | 5,330 | 5,360 | 5,160 | 5,360 | 44,000 | 2,680 |
| 2005-12-13 | 5,450 | 5,450 | 5,200 | 5,320 | 34,200 | 2,660 |
| 2005-12-12 | 5,320 | 5,460 | 5,240 | 5,450 | 27,400 | 2,725 |
| 2005-12-09 | 5,180 | 5,320 | 5,100 | 5,320 | 44,800 | 2,660 |
| 2005-12-08 | 5,200 | 5,300 | 5,010 | 5,300 | 44,100 | 2,650 |
| 2005-12-07 | 5,310 | 5,430 | 5,240 | 5,300 | 38,600 | 2,650 |
| 2005-12-06 | 5,450 | 5,500 | 5,320 | 5,390 | 23,200 | 2,695 |
| 2005-12-05 | 5,420 | 5,560 | 5,400 | 5,510 | 26,200 | 2,755 |
| 2005-12-02 | 5,440 | 5,500 | 5,390 | 5,410 | 27,800 | 2,705 |
| 2005-12-01 | 5,380 | 5,440 | 5,220 | 5,440 | 24,700 | 2,720 |
| 2005-11-30 | 5,170 | 5,400 | 5,160 | 5,400 | 35,600 | 2,700 |
| 2005-11-29 | 5,240 | 5,300 | 5,190 | 5,250 | 16,800 | 2,625 |
| 2005-11-28 | 5,180 | 5,300 | 5,060 | 5,150 | 30,400 | 2,575 |
| 2005-11-25 | 5,190 | 5,300 | 5,160 | 5,240 | 13,400 | 2,620 |
| 2005-11-24 | 5,280 | 5,300 | 5,130 | 5,290 | 26,400 | 2,645 |
| 2005-11-22 | 5,200 | 5,280 | 5,200 | 5,240 | 10,600 | 2,620 |
| 2005-11-21 | 5,220 | 5,260 | 5,170 | 5,170 | 15,000 | 2,585 |
| 2005-11-18 | 5,200 | 5,290 | 5,100 | 5,200 | 24,300 | 2,600 |
| 2005-11-17 | 5,070 | 5,200 | 5,040 | 5,170 | 16,100 | 2,585 |
| 2005-11-16 | 4,970 | 5,090 | 4,830 | 5,070 | 18,000 | 2,535 |
| 2005-11-15 | 5,050 | 5,100 | 5,000 | 5,030 | 18,100 | 2,515 |
| 2005-11-14 | 5,150 | 5,180 | 5,060 | 5,060 | 13,500 | 2,530 |
| 2005-11-11 | 5,150 | 5,230 | 5,100 | 5,110 | 31,100 | 2,555 |
| 2005-11-10 | 5,060 | 5,210 | 4,880 | 5,150 | 45,300 | 2,575 |
| 2005-11-09 | 5,220 | 5,220 | 5,060 | 5,110 | 21,800 | 2,555 |
| 2005-11-08 | 5,300 | 5,360 | 5,220 | 5,220 | 16,100 | 2,610 |
| 2005-11-07 | 5,200 | 5,400 | 5,180 | 5,310 | 42,800 | 2,655 |
| 2005-11-04 | 5,300 | 5,300 | 5,070 | 5,210 | 48,500 | 2,605 |
| 2005-11-02 | 5,360 | 5,400 | 5,220 | 5,350 | 53,800 | 2,675 |
| 2005-11-01 | 5,060 | 5,440 | 5,060 | 5,440 | 48,600 | 2,720 |
| 2005-10-31 | 5,000 | 5,110 | 4,930 | 5,040 | 65,000 | 2,520 |
| 2005-10-28 | 4,850 | 5,000 | 4,850 | 5,000 | 47,000 | 2,500 |
| 2005-10-27 | 4,940 | 4,950 | 4,810 | 4,850 | 30,500 | 2,425 |
| 2005-10-26 | 4,850 | 4,960 | 4,850 | 4,930 | 18,000 | 2,465 |
| 2005-10-25 | 4,720 | 4,900 | 4,710 | 4,850 | 43,500 | 2,425 |
| 2005-10-24 | 4,660 | 4,830 | 4,630 | 4,750 | 25,200 | 2,375 |
| 2005-10-21 | 4,780 | 4,790 | 4,630 | 4,780 | 38,700 | 2,390 |
| 2005-10-20 | 4,870 | 4,920 | 4,780 | 4,840 | 13,400 | 2,420 |
| 2005-10-19 | 4,890 | 4,900 | 4,680 | 4,840 | 22,200 | 2,420 |
| 2005-10-18 | 4,940 | 4,970 | 4,850 | 4,970 | 17,000 | 2,485 |
| 2005-10-17 | 4,900 | 4,940 | 4,820 | 4,940 | 25,500 | 2,470 |
| 2005-10-14 | 4,900 | 4,920 | 4,760 | 4,920 | 19,500 | 2,460 |
| 2005-10-13 | 4,840 | 4,920 | 4,760 | 4,920 | 24,400 | 2,460 |
| 2005-10-12 | 4,860 | 4,860 | 4,730 | 4,840 | 30,700 | 2,420 |
| 2005-10-11 | 4,520 | 4,990 | 4,520 | 4,960 | 39,400 | 2,480 |
| 2005-10-07 | 4,580 | 4,610 | 4,500 | 4,500 | 18,600 | 2,250 |
| 2005-10-06 | 4,670 | 4,690 | 4,530 | 4,530 | 23,100 | 2,265 |
| 2005-10-05 | 4,770 | 4,880 | 4,660 | 4,670 | 37,100 | 2,335 |
| 2005-10-04 | 4,900 | 4,940 | 4,830 | 4,870 | 33,800 | 2,435 |
| 2005-10-03 | 4,800 | 4,970 | 4,630 | 4,900 | 41,700 | 2,450 |
| 2005-09-30 | 5,000 | 5,000 | 4,730 | 4,750 | 31,300 | 2,375 |
| 2005-09-29 | 4,950 | 5,050 | 4,950 | 5,050 | 52,200 | 2,525 |
| 2005-09-28 | 4,920 | 4,950 | 4,890 | 4,940 | 25,400 | 2,470 |
| 2005-09-27 | 4,950 | 4,950 | 4,840 | 4,880 | 18,100 | 2,440 |
| 2005-09-26 | 4,650 | 4,940 | 4,650 | 4,900 | 59,200 | 2,450 |
| 2005-09-22 | 4,690 | 4,700 | 4,640 | 4,650 | 12,000 | 2,325 |
| 2005-09-21 | 4,740 | 4,740 | 4,630 | 4,670 | 30,000 | 2,335 |
| 2005-09-20 | 4,660 | 4,780 | 4,620 | 4,710 | 48,200 | 2,355 |
| 2005-09-16 | 4,570 | 4,570 | 4,470 | 4,570 | 20,800 | 2,285 |
| 2005-09-15 | 4,560 | 4,610 | 4,430 | 4,580 | 31,100 | 2,290 |
| 2005-09-14 | 4,610 | 4,690 | 4,570 | 4,570 | 19,200 | 2,285 |
| 2005-09-13 | 4,660 | 4,670 | 4,570 | 4,580 | 20,800 | 2,290 |
| 2005-09-12 | 4,550 | 4,700 | 4,550 | 4,660 | 25,700 | 2,330 |
| 2005-09-09 | 4,700 | 4,700 | 4,640 | 4,700 | 63,800 | 2,350 |
| 2005-09-08 | 4,750 | 4,750 | 4,680 | 4,720 | 43,800 | 2,360 |
| 2005-09-07 | 4,650 | 4,730 | 4,630 | 4,710 | 46,400 | 2,355 |
| 2005-09-06 | 4,550 | 4,660 | 4,550 | 4,630 | 31,700 | 2,315 |
| 2005-09-05 | 4,500 | 4,600 | 4,430 | 4,550 | 44,700 | 2,275 |
| 2005-09-02 | 4,650 | 4,660 | 4,480 | 4,550 | 22,400 | 2,275 |
| 2005-09-01 | 4,700 | 4,720 | 4,640 | 4,640 | 49,000 | 2,320 |
| 2005-08-31 | 4,480 | 4,800 | 4,460 | 4,640 | 75,100 | 2,320 |
| 2005-08-30 | 4,190 | 4,400 | 4,090 | 4,400 | 33,800 | 2,200 |
| 2005-08-29 | 4,190 | 4,240 | 4,140 | 4,140 | 14,100 | 2,070 |
| 2005-08-26 | 4,090 | 4,190 | 4,080 | 4,190 | 31,400 | 2,095 |
| 2005-08-25 | 4,130 | 4,130 | 4,070 | 4,080 | 10,300 | 2,040 |
| 2005-08-24 | 4,150 | 4,160 | 4,120 | 4,130 | 20,000 | 2,065 |
| 2005-08-23 | 4,100 | 4,150 | 4,060 | 4,130 | 14,200 | 2,065 |
| 2005-08-22 | 4,100 | 4,110 | 4,000 | 4,070 | 13,000 | 2,035 |
| 2005-08-19 | 4,100 | 4,100 | 4,000 | 4,090 | 13,700 | 2,045 |
| 2005-08-18 | 4,110 | 4,140 | 4,080 | 4,100 | 9,200 | 2,050 |
| 2005-08-17 | 4,150 | 4,150 | 4,090 | 4,100 | 6,700 | 2,050 |
| 2005-08-16 | 4,150 | 4,170 | 4,120 | 4,160 | 8,300 | 2,080 |
| 2005-08-15 | 4,150 | 4,180 | 4,080 | 4,080 | 15,400 | 2,040 |
| 2005-08-12 | 4,180 | 4,180 | 4,080 | 4,150 | 16,000 | 2,075 |
| 2005-08-11 | 4,050 | 4,150 | 4,000 | 4,150 | 19,700 | 2,075 |
| 2005-08-10 | 3,880 | 3,990 | 3,880 | 3,990 | 9,000 | 1,995 |
| 2005-08-09 | 3,800 | 3,890 | 3,800 | 3,870 | 12,500 | 1,935 |
| 2005-08-08 | 3,860 | 3,900 | 3,710 | 3,900 | 12,400 | 1,950 |
| 2005-08-05 | 3,940 | 3,960 | 3,800 | 3,820 | 16,400 | 1,910 |
| 2005-08-04 | 4,030 | 4,040 | 3,890 | 3,990 | 15,300 | 1,995 |
| 2005-08-03 | 4,040 | 4,060 | 4,010 | 4,040 | 13,000 | 2,020 |
| 2005-08-02 | 3,990 | 4,040 | 3,970 | 4,000 | 18,200 | 2,000 |
| 2005-08-01 | 3,880 | 3,940 | 3,860 | 3,940 | 10,200 | 1,970 |
| 2005-07-29 | 3,870 | 3,900 | 3,840 | 3,840 | 10,400 | 1,920 |
| 2005-07-28 | 3,870 | 3,890 | 3,840 | 3,840 | 18,500 | 1,920 |
| 2005-07-27 | 3,810 | 3,850 | 3,810 | 3,850 | 12,600 | 1,925 |
| 2005-07-26 | 3,840 | 3,840 | 3,820 | 3,820 | 8,600 | 1,910 |
| 2005-07-25 | 3,840 | 3,840 | 3,820 | 3,820 | 12,300 | 1,910 |
| 2005-07-22 | 3,680 | 3,780 | 3,670 | 3,730 | 12,500 | 1,865 |
| 2005-07-21 | 3,700 | 3,740 | 3,680 | 3,680 | 9,600 | 1,840 |
| 2005-07-20 | 3,730 | 3,750 | 3,720 | 3,720 | 6,700 | 1,860 |
| 2005-07-19 | 3,780 | 3,780 | 3,710 | 3,770 | 9,300 | 1,885 |
| 2005-07-15 | 3,810 | 3,810 | 3,740 | 3,780 | 6,400 | 1,890 |
| 2005-07-14 | 3,810 | 3,840 | 3,730 | 3,800 | 11,400 | 1,900 |
| 2005-07-13 | 3,820 | 3,820 | 3,800 | 3,810 | 13,900 | 1,905 |
| 2005-07-12 | 3,840 | 3,840 | 3,800 | 3,800 | 12,400 | 1,900 |
| 2005-07-11 | 3,850 | 3,850 | 3,830 | 3,830 | 9,000 | 1,915 |
| 2005-07-08 | 3,690 | 3,820 | 3,630 | 3,820 | 12,900 | 1,910 |
| 2005-07-07 | 3,810 | 3,850 | 3,670 | 3,710 | 14,700 | 1,855 |
| 2005-07-06 | 3,870 | 3,890 | 3,810 | 3,810 | 11,900 | 1,905 |
| 2005-07-05 | 3,890 | 3,890 | 3,850 | 3,860 | 16,900 | 1,930 |
| 2005-07-04 | 3,850 | 3,870 | 3,820 | 3,860 | 11,400 | 1,930 |
| 2005-07-01 | 3,770 | 3,840 | 3,720 | 3,800 | 24,200 | 1,900 |
| 2005-06-30 | 3,750 | 3,780 | 3,710 | 3,720 | 22,000 | 1,860 |
| 2005-06-29 | 3,680 | 3,740 | 3,640 | 3,700 | 33,600 | 1,850 |
| 2005-06-28 | 3,590 | 3,670 | 3,560 | 3,670 | 23,900 | 1,835 |
| 2005-06-27 | 3,600 | 3,650 | 3,560 | 3,590 | 12,700 | 1,795 |
| 2005-06-24 | 3,550 | 3,600 | 3,520 | 3,600 | 12,200 | 1,800 |
| 2005-06-23 | 3,670 | 3,670 | 3,610 | 3,620 | 16,600 | 1,810 |
| 2005-06-22 | 3,650 | 3,690 | 3,580 | 3,670 | 26,300 | 1,835 |
| 2005-06-21 | 3,730 | 3,770 | 3,690 | 3,700 | 14,900 | 1,850 |
| 2005-06-20 | 3,770 | 3,770 | 3,720 | 3,730 | 5,000 | 1,865 |
| 2005-06-17 | 3,760 | 3,790 | 3,720 | 3,750 | 10,400 | 1,875 |
| 2005-06-16 | 3,810 | 3,810 | 3,750 | 3,750 | 9,000 | 1,875 |
| 2005-06-15 | 3,750 | 3,870 | 3,750 | 3,860 | 11,100 | 1,930 |
| 2005-06-14 | 3,870 | 3,890 | 3,720 | 3,730 | 16,400 | 1,865 |
| 2005-06-13 | 3,900 | 3,930 | 3,850 | 3,870 | 24,700 | 1,935 |
| 2005-06-10 | 3,800 | 3,830 | 3,780 | 3,830 | 32,000 | 1,915 |
| 2005-06-09 | 3,720 | 3,800 | 3,720 | 3,780 | 35,700 | 1,890 |
| 2005-06-08 | 3,650 | 3,720 | 3,650 | 3,720 | 28,800 | 1,860 |
| 2005-06-07 | 3,610 | 3,650 | 3,610 | 3,640 | 17,700 | 1,820 |
| 2005-06-06 | 3,570 | 3,610 | 3,530 | 3,610 | 21,500 | 1,805 |
| 2005-06-03 | 3,600 | 3,600 | 3,550 | 3,580 | 20,500 | 1,790 |
| 2005-06-02 | 3,510 | 3,610 | 3,510 | 3,600 | 36,800 | 1,800 |
| 2005-06-01 | 3,430 | 3,540 | 3,350 | 3,530 | 36,800 | 1,765 |
| 2005-05-31 | 3,450 | 3,470 | 3,280 | 3,330 | 48,400 | 1,665 |
| 2005-05-30 | 3,540 | 3,570 | 3,460 | 3,480 | 19,000 | 1,740 |
| 2005-05-27 | 3,580 | 3,590 | 3,510 | 3,540 | 17,500 | 1,770 |
| 2005-05-26 | 3,630 | 3,630 | 3,530 | 3,570 | 15,900 | 1,785 |
| 2005-05-25 | 3,600 | 3,700 | 3,550 | 3,630 | 18,500 | 1,815 |
| 2005-05-24 | 3,710 | 3,710 | 3,620 | 3,630 | 18,600 | 1,815 |
| 2005-05-23 | 3,820 | 3,820 | 3,620 | 3,710 | 21,100 | 1,855 |
| 2005-05-20 | 3,810 | 3,860 | 3,810 | 3,820 | 9,600 | 1,910 |
| 2005-05-19 | 3,810 | 3,900 | 3,750 | 3,780 | 17,900 | 1,890 |
| 2005-05-18 | 3,840 | 3,870 | 3,680 | 3,810 | 17,800 | 1,905 |
| 2005-05-17 | 3,990 | 3,990 | 3,750 | 3,750 | 11,100 | 1,875 |
| 2005-05-16 | 3,890 | 3,960 | 3,810 | 3,950 | 13,300 | 1,975 |
| 2005-05-13 | 3,870 | 3,960 | 3,870 | 3,870 | 17,300 | 1,935 |
| 2005-05-12 | 4,000 | 4,000 | 3,930 | 3,970 | 15,700 | 1,985 |
| 2005-05-11 | 4,060 | 4,150 | 4,000 | 4,030 | 11,300 | 2,015 |
| 2005-05-10 | 4,040 | 4,200 | 3,970 | 4,110 | 21,700 | 2,055 |
| 2005-05-09 | 4,170 | 4,180 | 4,090 | 4,110 | 8,600 | 2,055 |
| 2005-05-06 | 4,220 | 4,250 | 4,120 | 4,170 | 11,200 | 2,085 |
| 2005-05-02 | 4,290 | 4,340 | 4,090 | 4,120 | 16,000 | 2,060 |
| 2005-04-28 | 4,250 | 4,390 | 4,240 | 4,280 | 34,700 | 2,140 |
| 2005-04-27 | 4,160 | 4,290 | 4,100 | 4,210 | 26,000 | 2,105 |
| 2005-04-26 | 4,020 | 4,350 | 4,020 | 4,100 | 54,200 | 2,050 |
| 2005-04-25 | 4,050 | 4,100 | 4,000 | 4,020 | 12,200 | 2,010 |
| 2005-04-22 | 3,970 | 4,000 | 3,920 | 4,000 | 22,500 | 2,000 |
| 2005-04-21 | 3,880 | 3,950 | 3,840 | 3,870 | 27,000 | 1,935 |
| 2005-04-20 | 4,110 | 4,110 | 3,950 | 4,030 | 38,400 | 2,015 |
| 2005-04-19 | 3,850 | 4,000 | 3,840 | 3,910 | 21,600 | 1,955 |
| 2005-04-18 | 3,880 | 3,880 | 3,710 | 3,780 | 28,600 | 1,890 |
| 2005-04-15 | 4,050 | 4,070 | 3,910 | 3,930 | 39,400 | 1,965 |
| 2005-04-14 | 4,140 | 4,170 | 3,880 | 4,060 | 33,800 | 2,030 |
| 2005-04-13 | 4,230 | 4,250 | 4,130 | 4,140 | 26,300 | 2,070 |
| 2005-04-12 | 4,370 | 4,400 | 4,300 | 4,330 | 14,600 | 2,165 |
| 2005-04-11 | 4,470 | 4,500 | 4,440 | 4,480 | 8,700 | 2,240 |
| 2005-04-08 | 4,460 | 4,520 | 4,440 | 4,500 | 13,000 | 2,250 |
| 2005-04-07 | 4,500 | 4,530 | 4,490 | 4,500 | 19,200 | 2,250 |
| 2005-04-06 | 4,420 | 4,500 | 4,420 | 4,460 | 15,100 | 2,230 |
| 2005-04-05 | 4,380 | 4,620 | 4,380 | 4,440 | 19,000 | 2,220 |
| 2005-04-04 | 4,400 | 4,410 | 4,380 | 4,380 | 14,900 | 2,190 |
| 2005-04-01 | 4,550 | 4,550 | 4,340 | 4,450 | 29,800 | 2,225 |
| 2005-03-31 | 4,550 | 4,590 | 4,450 | 4,590 | 29,700 | 2,295 |
| 2005-03-30 | 4,560 | 4,580 | 4,400 | 4,570 | 29,400 | 2,285 |
| 2005-03-29 | 4,700 | 4,710 | 4,510 | 4,610 | 25,000 | 2,305 |
| 2005-03-28 | 4,770 | 4,770 | 4,620 | 4,700 | 21,800 | 2,350 |
| 2005-03-25 | 4,800 | 4,830 | 4,790 | 4,800 | 15,600 | 2,400 |
| 2005-03-24 | 4,830 | 4,840 | 4,800 | 4,800 | 15,100 | 2,400 |
| 2005-03-23 | 4,850 | 4,870 | 4,800 | 4,840 | 11,400 | 2,420 |
| 2005-03-22 | 4,850 | 4,950 | 4,840 | 4,890 | 21,500 | 2,445 |
| 2005-03-18 | 4,890 | 4,900 | 4,850 | 4,890 | 25,200 | 2,445 |
| 2005-03-17 | 4,830 | 4,920 | 4,800 | 4,890 | 43,900 | 2,445 |
| 2005-03-16 | 4,830 | 4,910 | 4,810 | 4,830 | 61,500 | 2,415 |
| 2005-03-15 | 4,970 | 4,970 | 4,860 | 4,900 | 30,500 | 2,450 |
| 2005-03-14 | 5,070 | 5,070 | 4,970 | 4,970 | 52,400 | 2,485 |
| 2005-03-11 | 5,140 | 5,230 | 5,010 | 5,090 | 48,800 | 2,545 |
| 2005-03-10 | 5,160 | 5,250 | 5,150 | 5,190 | 27,100 | 2,595 |
| 2005-03-09 | 4,890 | 5,360 | 4,880 | 5,200 | 86,500 | 2,600 |
| 2005-03-08 | 4,780 | 4,880 | 4,730 | 4,880 | 50,900 | 2,440 |
| 2005-03-07 | 4,620 | 4,790 | 4,620 | 4,780 | 41,600 | 2,390 |
| 2005-03-04 | 4,650 | 4,650 | 4,600 | 4,630 | 41,800 | 2,315 |
| 2005-03-03 | 4,750 | 4,790 | 4,670 | 4,670 | 44,400 | 2,335 |
| 2005-03-02 | 4,690 | 4,760 | 4,660 | 4,700 | 50,000 | 2,350 |
| 2005-03-01 | 4,630 | 4,670 | 4,590 | 4,630 | 174,200 | 2,315 |
| 2005-02-28 | 4,630 | 4,650 | 4,480 | 4,590 | 385,400 | 2,295 |
| 2005-02-25 | 4,650 | 4,650 | 4,520 | 4,580 | 120,900 | 2,290 |
| 2005-02-24 | 4,710 | 4,710 | 4,570 | 4,600 | 100,300 | 2,300 |
| 2005-02-23 | 4,550 | 4,750 | 4,530 | 4,660 | 127,400 | 2,330 |
| 2005-02-22 | 4,750 | 4,930 | 4,640 | 4,640 | 203,700 | 2,320 |
| 2005-02-21 | 4,420 | 4,760 | 4,360 | 4,730 | 170,600 | 2,365 |
| 2005-02-18 | 4,200 | 4,310 | 4,200 | 4,270 | 52,500 | 2,135 |
| 2005-02-17 | 4,140 | 4,210 | 3,870 | 4,140 | 101,600 | 2,070 |
| 2005-02-16 | 4,550 | 4,550 | 4,200 | 4,260 | 55,500 | 2,130 |
| 2005-02-15 | 4,370 | 4,570 | 4,360 | 4,550 | 80,400 | 2,275 |
| 2005-02-14 | 4,380 | 4,400 | 4,280 | 4,370 | 58,700 | 2,185 |
| 2005-02-10 | 4,240 | 4,310 | 4,240 | 4,300 | 22,200 | 2,150 |
| 2005-02-09 | 4,100 | 4,260 | 4,060 | 4,230 | 25,500 | 2,115 |
| 2005-02-08 | 4,300 | 4,300 | 4,120 | 4,150 | 26,000 | 2,075 |
| 2005-02-07 | 4,390 | 4,430 | 4,310 | 4,310 | 26,600 | 2,155 |
| 2005-02-04 | 4,380 | 4,450 | 4,250 | 4,440 | 25,800 | 2,220 |
| 2005-02-03 | 4,260 | 4,480 | 4,260 | 4,370 | 44,200 | 2,185 |
| 2005-02-02 | 4,180 | 4,300 | 4,180 | 4,260 | 26,800 | 2,130 |
| 2005-02-01 | 4,040 | 4,200 | 4,040 | 4,180 | 45,300 | 2,090 |
| 2005-01-31 | 3,970 | 4,160 | 3,960 | 4,090 | 54,900 | 2,045 |
| 2005-01-28 | 3,910 | 3,970 | 3,850 | 3,910 | 25,500 | 1,955 |
| 2005-01-27 | 3,840 | 3,930 | 3,810 | 3,900 | 50,600 | 1,950 |
| 2005-01-26 | 3,670 | 3,770 | 3,670 | 3,740 | 33,800 | 1,870 |
| 2005-01-25 | 3,630 | 3,670 | 3,620 | 3,660 | 17,100 | 1,830 |
| 2005-01-24 | 3,610 | 3,650 | 3,600 | 3,650 | 18,800 | 1,825 |
| 2005-01-21 | 3,620 | 3,700 | 3,570 | 3,650 | 22,000 | 1,825 |
| 2005-01-20 | 3,710 | 3,710 | 3,650 | 3,670 | 16,300 | 1,835 |
| 2005-01-19 | 3,650 | 3,730 | 3,630 | 3,720 | 41,800 | 1,860 |
| 2005-01-18 | 3,700 | 3,700 | 3,580 | 3,580 | 27,200 | 1,790 |
| 2005-01-17 | 3,630 | 3,700 | 3,570 | 3,680 | 26,500 | 1,840 |
| 2005-01-14 | 3,540 | 3,590 | 3,520 | 3,550 | 19,600 | 1,775 |
| 2005-01-13 | 3,610 | 3,620 | 3,510 | 3,540 | 29,000 | 1,770 |
| 2005-01-12 | 3,630 | 3,700 | 3,620 | 3,660 | 20,300 | 1,830 |
| 2005-01-11 | 3,540 | 3,630 | 3,500 | 3,600 | 38,500 | 1,800 |
| 2005-01-07 | 3,540 | 3,560 | 3,510 | 3,550 | 16,200 | 1,775 |
| 2005-01-06 | 3,530 | 3,540 | 3,490 | 3,530 | 25,400 | 1,765 |
| 2005-01-05 | 3,500 | 3,550 | 3,500 | 3,520 | 10,900 | 1,760 |
| 2005-01-04 | 3,500 | 3,580 | 3,500 | 3,530 | 13,100 | 1,765 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2000-03-28]1株→1.2株
