1766 東建コーポレーション(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 | 7,510 | 7,510 | 7,320 | 7,410 | 24,900 | 7,410 |
| 2005-12-29 | 7,300 | 7,770 | 7,280 | 7,520 | 93,400 | 7,520 |
| 2005-12-28 | 7,150 | 7,230 | 7,000 | 7,220 | 19,600 | 7,220 |
| 2005-12-27 | 7,100 | 7,180 | 7,030 | 7,110 | 17,600 | 7,110 |
| 2005-12-26 | 7,100 | 7,250 | 7,070 | 7,150 | 58,600 | 7,150 |
| 2005-12-22 | 7,160 | 7,250 | 6,950 | 7,000 | 73,100 | 7,000 |
| 2005-12-21 | 7,200 | 7,300 | 7,060 | 7,160 | 37,200 | 7,160 |
| 2005-12-20 | 6,800 | 7,370 | 6,690 | 7,160 | 53,200 | 7,160 |
| 2005-12-19 | 7,580 | 7,580 | 6,880 | 6,880 | 81,600 | 6,880 |
| 2005-12-16 | 6,660 | 7,050 | 6,570 | 6,980 | 97,900 | 6,980 |
| 2005-12-15 | 6,380 | 6,680 | 6,350 | 6,600 | 72,400 | 6,600 |
| 2005-12-14 | 6,330 | 6,390 | 6,300 | 6,340 | 55,900 | 6,340 |
| 2005-12-13 | 6,240 | 6,350 | 6,240 | 6,300 | 18,400 | 6,300 |
| 2005-12-12 | 6,170 | 6,230 | 6,130 | 6,180 | 26,700 | 6,180 |
| 2005-12-09 | 6,100 | 6,140 | 6,030 | 6,130 | 47,600 | 6,130 |
| 2005-12-08 | 6,180 | 6,200 | 6,020 | 6,030 | 58,800 | 6,030 |
| 2005-12-07 | 6,200 | 6,300 | 6,200 | 6,230 | 42,300 | 6,230 |
| 2005-12-06 | 6,350 | 6,370 | 6,160 | 6,280 | 42,800 | 6,280 |
| 2005-12-05 | 6,380 | 6,450 | 6,350 | 6,360 | 46,500 | 6,360 |
| 2005-12-02 | 6,340 | 6,430 | 6,210 | 6,390 | 33,400 | 6,390 |
| 2005-12-01 | 6,290 | 6,300 | 6,150 | 6,290 | 31,200 | 6,290 |
| 2005-11-30 | 6,200 | 6,220 | 6,140 | 6,210 | 28,300 | 6,210 |
| 2005-11-29 | 6,250 | 6,270 | 6,150 | 6,160 | 41,800 | 6,160 |
| 2005-11-28 | 6,230 | 6,340 | 6,150 | 6,180 | 38,600 | 6,180 |
| 2005-11-25 | 6,080 | 6,240 | 6,070 | 6,210 | 96,800 | 6,210 |
| 2005-11-24 | 6,030 | 6,320 | 6,030 | 6,140 | 108,400 | 6,140 |
| 2005-11-22 | 6,600 | 6,670 | 5,980 | 6,040 | 165,400 | 6,040 |
| 2005-11-21 | 6,470 | 6,690 | 6,450 | 6,590 | 76,700 | 6,590 |
| 2005-11-18 | 6,550 | 6,700 | 6,360 | 6,530 | 66,300 | 6,530 |
| 2005-11-17 | 6,150 | 6,620 | 6,100 | 6,410 | 97,300 | 6,410 |
| 2005-11-16 | 5,750 | 5,960 | 5,750 | 5,950 | 52,200 | 5,950 |
| 2005-11-15 | 6,220 | 6,220 | 5,720 | 6,000 | 100,100 | 6,000 |
| 2005-11-14 | 6,560 | 6,600 | 6,240 | 6,300 | 103,800 | 6,300 |
| 2005-11-11 | 6,400 | 6,790 | 6,360 | 6,700 | 56,000 | 6,700 |
| 2005-11-10 | 6,340 | 6,350 | 6,230 | 6,340 | 64,900 | 6,340 |
| 2005-11-09 | 6,310 | 6,450 | 6,310 | 6,320 | 47,100 | 6,320 |
| 2005-11-08 | 6,300 | 6,370 | 6,210 | 6,300 | 64,700 | 6,300 |
| 2005-11-07 | 5,860 | 6,140 | 5,800 | 6,130 | 50,200 | 6,130 |
| 2005-11-04 | 5,690 | 5,930 | 5,690 | 5,790 | 64,600 | 5,790 |
| 2005-11-02 | 5,500 | 5,650 | 5,500 | 5,610 | 28,300 | 5,610 |
| 2005-11-01 | 5,500 | 5,530 | 5,460 | 5,500 | 22,200 | 5,500 |
| 2005-10-31 | 5,450 | 5,500 | 5,430 | 5,480 | 33,600 | 5,480 |
| 2005-10-28 | 5,300 | 5,400 | 5,280 | 5,370 | 23,800 | 5,370 |
| 2005-10-27 | 5,210 | 5,360 | 5,200 | 5,310 | 29,700 | 5,310 |
| 2005-10-26 | 5,290 | 5,350 | 5,240 | 5,300 | 26,800 | 5,300 |
| 2005-10-25 | 5,140 | 5,310 | 5,140 | 5,280 | 44,100 | 5,280 |
| 2005-10-24 | 5,250 | 5,340 | 5,230 | 5,230 | 32,100 | 5,230 |
| 2005-10-21 | 5,100 | 5,200 | 5,040 | 5,200 | 28,500 | 5,200 |
| 2005-10-20 | 5,160 | 5,210 | 5,130 | 5,150 | 20,400 | 5,150 |
| 2005-10-19 | 5,090 | 5,250 | 5,090 | 5,250 | 36,700 | 5,250 |
| 2005-10-18 | 5,250 | 5,310 | 5,160 | 5,170 | 51,400 | 5,170 |
| 2005-10-17 | 5,210 | 5,290 | 5,180 | 5,210 | 27,200 | 5,210 |
| 2005-10-14 | 5,350 | 5,390 | 5,210 | 5,210 | 40,100 | 5,210 |
| 2005-10-13 | 5,300 | 5,350 | 5,240 | 5,350 | 56,900 | 5,350 |
| 2005-10-12 | 5,060 | 5,350 | 5,060 | 5,220 | 88,900 | 5,220 |
| 2005-10-11 | 5,040 | 5,050 | 4,850 | 5,050 | 58,600 | 5,050 |
| 2005-10-07 | 4,880 | 5,090 | 4,880 | 5,050 | 37,600 | 5,050 |
| 2005-10-06 | 4,940 | 5,000 | 4,860 | 4,930 | 39,800 | 4,930 |
| 2005-10-05 | 4,830 | 5,140 | 4,770 | 5,090 | 115,800 | 5,090 |
| 2005-10-04 | 4,710 | 4,820 | 4,710 | 4,810 | 47,300 | 4,810 |
| 2005-10-03 | 4,630 | 4,680 | 4,540 | 4,680 | 28,300 | 4,680 |
| 2005-09-30 | 4,700 | 4,770 | 4,630 | 4,630 | 42,600 | 4,630 |
| 2005-09-29 | 4,690 | 4,690 | 4,480 | 4,690 | 57,100 | 4,690 |
| 2005-09-28 | 4,770 | 4,780 | 4,660 | 4,690 | 42,200 | 4,690 |
| 2005-09-27 | 4,830 | 4,830 | 4,650 | 4,760 | 57,900 | 4,760 |
| 2005-09-26 | 4,770 | 4,820 | 4,730 | 4,820 | 46,900 | 4,820 |
| 2005-09-22 | 4,730 | 4,800 | 4,730 | 4,770 | 69,100 | 4,770 |
| 2005-09-21 | 4,600 | 4,770 | 4,560 | 4,730 | 90,400 | 4,730 |
| 2005-09-20 | 4,480 | 4,580 | 4,460 | 4,580 | 50,100 | 4,580 |
| 2005-09-16 | 4,440 | 4,440 | 4,380 | 4,440 | 57,600 | 4,440 |
| 2005-09-15 | 4,250 | 4,400 | 4,220 | 4,380 | 80,400 | 4,380 |
| 2005-09-14 | 4,240 | 4,240 | 4,150 | 4,210 | 42,100 | 4,210 |
| 2005-09-13 | 4,110 | 4,250 | 4,100 | 4,250 | 67,900 | 4,250 |
| 2005-09-12 | 4,090 | 4,160 | 4,080 | 4,100 | 43,700 | 4,100 |
| 2005-09-09 | 4,050 | 4,070 | 4,030 | 4,060 | 42,000 | 4,060 |
| 2005-09-08 | 4,050 | 4,050 | 3,970 | 4,040 | 25,100 | 4,040 |
| 2005-09-07 | 4,070 | 4,080 | 4,010 | 4,040 | 22,600 | 4,040 |
| 2005-09-06 | 4,100 | 4,110 | 4,070 | 4,070 | 25,000 | 4,070 |
| 2005-09-05 | 4,080 | 4,100 | 4,080 | 4,100 | 19,700 | 4,100 |
| 2005-09-02 | 4,090 | 4,090 | 4,050 | 4,080 | 26,000 | 4,080 |
| 2005-09-01 | 4,100 | 4,100 | 4,070 | 4,080 | 21,000 | 4,080 |
| 2005-08-31 | 4,090 | 4,090 | 4,070 | 4,070 | 10,300 | 4,070 |
| 2005-08-30 | 4,060 | 4,100 | 4,030 | 4,100 | 23,600 | 4,100 |
| 2005-08-29 | 4,080 | 4,100 | 4,010 | 4,060 | 24,100 | 4,060 |
| 2005-08-26 | 3,970 | 4,040 | 3,970 | 4,040 | 27,700 | 4,040 |
| 2005-08-25 | 4,000 | 4,050 | 3,960 | 3,980 | 45,200 | 3,980 |
| 2005-08-24 | 3,990 | 4,090 | 3,950 | 4,070 | 67,500 | 4,070 |
| 2005-08-23 | 4,120 | 4,120 | 4,070 | 4,090 | 29,700 | 4,090 |
| 2005-08-22 | 4,110 | 4,130 | 4,080 | 4,130 | 55,200 | 4,130 |
| 2005-08-19 | 3,950 | 4,160 | 3,930 | 4,120 | 183,500 | 4,120 |
| 2005-08-18 | 3,950 | 3,970 | 3,860 | 3,920 | 140,000 | 3,920 |
| 2005-08-17 | 3,720 | 3,750 | 3,720 | 3,730 | 14,600 | 3,730 |
| 2005-08-16 | 3,770 | 3,770 | 3,730 | 3,750 | 25,700 | 3,750 |
| 2005-08-15 | 3,760 | 3,770 | 3,750 | 3,760 | 6,800 | 3,760 |
| 2005-08-12 | 3,750 | 3,770 | 3,750 | 3,750 | 12,700 | 3,750 |
| 2005-08-11 | 3,750 | 3,750 | 3,720 | 3,730 | 12,600 | 3,730 |
| 2005-08-10 | 3,650 | 3,760 | 3,650 | 3,760 | 19,100 | 3,760 |
| 2005-08-09 | 3,610 | 3,690 | 3,600 | 3,680 | 15,600 | 3,680 |
| 2005-08-08 | 3,610 | 3,640 | 3,570 | 3,640 | 20,700 | 3,640 |
| 2005-08-05 | 3,660 | 3,710 | 3,630 | 3,630 | 20,800 | 3,630 |
| 2005-08-04 | 3,720 | 3,750 | 3,690 | 3,690 | 19,500 | 3,690 |
| 2005-08-03 | 3,740 | 3,760 | 3,720 | 3,750 | 16,800 | 3,750 |
| 2005-08-02 | 3,760 | 3,780 | 3,720 | 3,740 | 21,200 | 3,740 |
| 2005-08-01 | 3,750 | 3,800 | 3,750 | 3,790 | 21,100 | 3,790 |
| 2005-07-29 | 3,790 | 3,790 | 3,760 | 3,780 | 15,800 | 3,780 |
| 2005-07-28 | 3,770 | 3,780 | 3,760 | 3,780 | 18,000 | 3,780 |
| 2005-07-27 | 3,740 | 3,770 | 3,740 | 3,770 | 14,500 | 3,770 |
| 2005-07-26 | 3,740 | 3,760 | 3,740 | 3,750 | 10,700 | 3,750 |
| 2005-07-25 | 3,750 | 3,760 | 3,740 | 3,740 | 15,300 | 3,740 |
| 2005-07-22 | 3,730 | 3,750 | 3,710 | 3,720 | 18,200 | 3,720 |
| 2005-07-21 | 3,760 | 3,760 | 3,740 | 3,740 | 12,300 | 3,740 |
| 2005-07-20 | 3,730 | 3,760 | 3,720 | 3,750 | 34,600 | 3,750 |
| 2005-07-19 | 3,740 | 3,750 | 3,720 | 3,730 | 36,100 | 3,730 |
| 2005-07-15 | 3,750 | 3,760 | 3,700 | 3,700 | 36,300 | 3,700 |
| 2005-07-14 | 3,770 | 3,770 | 3,730 | 3,740 | 27,100 | 3,740 |
| 2005-07-13 | 3,750 | 3,760 | 3,740 | 3,750 | 14,000 | 3,750 |
| 2005-07-12 | 3,750 | 3,760 | 3,730 | 3,740 | 27,400 | 3,740 |
| 2005-07-11 | 3,770 | 3,780 | 3,740 | 3,750 | 23,100 | 3,750 |
| 2005-07-08 | 3,740 | 3,780 | 3,740 | 3,770 | 19,900 | 3,770 |
| 2005-07-07 | 3,780 | 3,780 | 3,740 | 3,770 | 32,500 | 3,770 |
| 2005-07-06 | 3,810 | 3,810 | 3,770 | 3,780 | 11,600 | 3,780 |
| 2005-07-05 | 3,820 | 3,830 | 3,770 | 3,780 | 24,200 | 3,780 |
| 2005-07-04 | 3,810 | 3,840 | 3,790 | 3,810 | 32,200 | 3,810 |
| 2005-07-01 | 3,850 | 3,860 | 3,800 | 3,850 | 16,500 | 3,850 |
| 2005-06-30 | 3,840 | 3,870 | 3,800 | 3,870 | 18,500 | 3,870 |
| 2005-06-29 | 3,830 | 3,830 | 3,810 | 3,820 | 10,900 | 3,820 |
| 2005-06-28 | 3,800 | 3,830 | 3,800 | 3,820 | 12,100 | 3,820 |
| 2005-06-27 | 3,860 | 3,860 | 3,800 | 3,820 | 33,100 | 3,820 |
| 2005-06-24 | 3,880 | 3,900 | 3,850 | 3,870 | 48,300 | 3,870 |
| 2005-06-23 | 3,920 | 3,940 | 3,910 | 3,910 | 19,900 | 3,910 |
| 2005-06-22 | 3,900 | 3,910 | 3,870 | 3,910 | 23,000 | 3,910 |
| 2005-06-21 | 3,930 | 3,930 | 3,870 | 3,890 | 26,400 | 3,890 |
| 2005-06-20 | 3,830 | 3,920 | 3,820 | 3,900 | 41,600 | 3,900 |
| 2005-06-17 | 3,790 | 3,790 | 3,760 | 3,790 | 21,800 | 3,790 |
| 2005-06-16 | 3,780 | 3,790 | 3,760 | 3,770 | 21,300 | 3,770 |
| 2005-06-15 | 3,780 | 3,790 | 3,760 | 3,780 | 30,200 | 3,780 |
| 2005-06-14 | 3,810 | 3,820 | 3,750 | 3,770 | 35,400 | 3,770 |
| 2005-06-13 | 3,810 | 3,820 | 3,790 | 3,800 | 37,100 | 3,800 |
| 2005-06-10 | 3,750 | 3,800 | 3,750 | 3,770 | 54,200 | 3,770 |
| 2005-06-09 | 3,730 | 3,760 | 3,720 | 3,740 | 53,300 | 3,740 |
| 2005-06-08 | 3,710 | 3,730 | 3,700 | 3,710 | 51,700 | 3,710 |
| 2005-06-07 | 3,750 | 3,790 | 3,700 | 3,710 | 56,900 | 3,710 |
| 2005-06-06 | 3,820 | 3,820 | 3,750 | 3,760 | 33,300 | 3,760 |
| 2005-06-03 | 3,850 | 3,850 | 3,790 | 3,820 | 34,500 | 3,820 |
| 2005-06-02 | 3,900 | 3,920 | 3,850 | 3,860 | 37,800 | 3,860 |
| 2005-06-01 | 3,910 | 3,930 | 3,890 | 3,910 | 19,900 | 3,910 |
| 2005-05-31 | 3,880 | 3,930 | 3,850 | 3,930 | 21,100 | 3,930 |
| 2005-05-30 | 3,850 | 3,910 | 3,830 | 3,850 | 37,700 | 3,850 |
| 2005-05-27 | 3,890 | 3,900 | 3,870 | 3,890 | 11,200 | 3,890 |
| 2005-05-26 | 3,920 | 3,940 | 3,880 | 3,920 | 22,400 | 3,920 |
| 2005-05-25 | 3,930 | 3,950 | 3,900 | 3,920 | 31,100 | 3,920 |
| 2005-05-24 | 4,030 | 4,030 | 3,930 | 3,930 | 23,100 | 3,930 |
| 2005-05-23 | 3,970 | 3,990 | 3,940 | 3,960 | 16,500 | 3,960 |
| 2005-05-20 | 3,990 | 4,020 | 3,960 | 4,010 | 22,300 | 4,010 |
| 2005-05-19 | 3,950 | 4,000 | 3,910 | 3,940 | 40,900 | 3,940 |
| 2005-05-18 | 4,020 | 4,060 | 3,900 | 4,000 | 26,600 | 4,000 |
| 2005-05-17 | 4,100 | 4,100 | 4,030 | 4,030 | 26,300 | 4,030 |
| 2005-05-16 | 4,000 | 4,080 | 4,000 | 4,020 | 14,400 | 4,020 |
| 2005-05-13 | 4,100 | 4,110 | 4,060 | 4,060 | 15,100 | 4,060 |
| 2005-05-12 | 4,090 | 4,110 | 4,090 | 4,110 | 8,500 | 4,110 |
| 2005-05-11 | 4,100 | 4,100 | 4,080 | 4,090 | 9,400 | 4,090 |
| 2005-05-10 | 4,120 | 4,130 | 4,070 | 4,100 | 16,500 | 4,100 |
| 2005-05-09 | 4,100 | 4,120 | 4,050 | 4,120 | 13,300 | 4,120 |
| 2005-05-06 | 4,000 | 4,100 | 3,980 | 4,100 | 15,400 | 4,100 |
| 2005-05-02 | 4,000 | 4,040 | 3,980 | 4,000 | 23,200 | 4,000 |
| 2005-04-28 | 4,020 | 4,090 | 3,990 | 4,050 | 15,000 | 4,050 |
| 2005-04-27 | 4,040 | 4,060 | 4,040 | 4,050 | 3,400 | 4,050 |
| 2005-04-26 | 4,100 | 4,100 | 4,050 | 4,060 | 5,600 | 4,060 |
| 2005-04-25 | 4,010 | 4,180 | 3,970 | 4,100 | 24,900 | 4,100 |
| 2005-04-22 | 4,000 | 4,000 | 3,960 | 4,000 | 9,600 | 4,000 |
| 2005-04-21 | 3,930 | 3,960 | 3,860 | 3,910 | 16,800 | 3,910 |
| 2005-04-20 | 3,970 | 4,000 | 3,970 | 4,000 | 10,700 | 4,000 |
| 2005-04-19 | 3,950 | 4,000 | 3,910 | 3,970 | 20,500 | 3,970 |
| 2005-04-18 | 3,920 | 4,000 | 3,740 | 4,000 | 45,000 | 4,000 |
| 2005-04-15 | 4,130 | 4,130 | 4,050 | 4,070 | 11,000 | 4,070 |
| 2005-04-14 | 4,130 | 4,160 | 4,110 | 4,130 | 16,700 | 4,130 |
| 2005-04-13 | 4,130 | 4,180 | 4,130 | 4,170 | 18,100 | 4,170 |
| 2005-04-12 | 4,150 | 4,160 | 4,100 | 4,100 | 9,700 | 4,100 |
| 2005-04-11 | 4,170 | 4,170 | 4,150 | 4,150 | 12,900 | 4,150 |
| 2005-04-08 | 4,190 | 4,190 | 4,150 | 4,180 | 13,700 | 4,180 |
| 2005-04-07 | 4,170 | 4,190 | 4,140 | 4,190 | 13,400 | 4,190 |
| 2005-04-06 | 4,190 | 4,190 | 4,140 | 4,170 | 13,900 | 4,170 |
| 2005-04-05 | 4,130 | 4,190 | 4,120 | 4,190 | 31,900 | 4,190 |
| 2005-04-04 | 4,080 | 4,120 | 4,060 | 4,120 | 16,600 | 4,120 |
| 2005-04-01 | 4,070 | 4,130 | 4,070 | 4,130 | 22,600 | 4,130 |
| 2005-03-31 | 4,130 | 4,190 | 4,070 | 4,190 | 40,500 | 4,190 |
| 2005-03-30 | 4,100 | 4,120 | 4,040 | 4,110 | 39,600 | 4,110 |
| 2005-03-29 | 4,190 | 4,190 | 4,100 | 4,150 | 27,300 | 4,150 |
| 2005-03-28 | 4,200 | 4,210 | 4,180 | 4,180 | 9,900 | 4,180 |
| 2005-03-25 | 4,180 | 4,220 | 4,170 | 4,210 | 28,800 | 4,210 |
| 2005-03-24 | 4,210 | 4,210 | 4,150 | 4,160 | 37,800 | 4,160 |
| 2005-03-23 | 4,180 | 4,210 | 4,160 | 4,210 | 37,700 | 4,210 |
| 2005-03-22 | 4,120 | 4,210 | 4,110 | 4,200 | 54,500 | 4,200 |
| 2005-03-18 | 4,060 | 4,110 | 4,060 | 4,100 | 47,200 | 4,100 |
| 2005-03-17 | 4,060 | 4,060 | 4,020 | 4,050 | 45,600 | 4,050 |
| 2005-03-16 | 4,020 | 4,070 | 4,020 | 4,060 | 23,100 | 4,060 |
| 2005-03-15 | 4,100 | 4,110 | 4,040 | 4,050 | 28,100 | 4,050 |
| 2005-03-14 | 4,040 | 4,120 | 4,040 | 4,070 | 42,300 | 4,070 |
| 2005-03-11 | 4,060 | 4,090 | 4,040 | 4,040 | 70,000 | 4,040 |
| 2005-03-10 | 4,030 | 4,130 | 4,030 | 4,090 | 68,500 | 4,090 |
| 2005-03-09 | 3,990 | 4,050 | 3,990 | 4,010 | 47,200 | 4,010 |
| 2005-03-08 | 3,950 | 3,980 | 3,930 | 3,980 | 54,600 | 3,980 |
| 2005-03-07 | 3,900 | 3,930 | 3,900 | 3,910 | 48,500 | 3,910 |
| 2005-03-04 | 3,910 | 3,910 | 3,870 | 3,880 | 54,200 | 3,880 |
| 2005-03-03 | 3,880 | 3,920 | 3,870 | 3,910 | 74,800 | 3,910 |
| 2005-03-02 | 3,790 | 3,860 | 3,790 | 3,830 | 61,100 | 3,830 |
| 2005-03-01 | 3,770 | 3,790 | 3,760 | 3,790 | 32,900 | 3,790 |
| 2005-02-28 | 3,740 | 3,790 | 3,720 | 3,790 | 39,500 | 3,790 |
| 2005-02-25 | 3,740 | 3,760 | 3,680 | 3,700 | 48,800 | 3,700 |
| 2005-02-24 | 3,740 | 3,770 | 3,710 | 3,740 | 27,600 | 3,740 |
| 2005-02-23 | 3,740 | 3,770 | 3,700 | 3,740 | 41,400 | 3,740 |
| 2005-02-22 | 3,740 | 3,780 | 3,740 | 3,740 | 25,100 | 3,740 |
| 2005-02-21 | 3,800 | 3,800 | 3,730 | 3,730 | 35,300 | 3,730 |
| 2005-02-18 | 3,810 | 3,830 | 3,680 | 3,750 | 66,700 | 3,750 |
| 2005-02-17 | 3,900 | 3,900 | 3,810 | 3,830 | 73,200 | 3,830 |
| 2005-02-16 | 3,890 | 3,920 | 3,880 | 3,900 | 45,800 | 3,900 |
| 2005-02-15 | 3,910 | 3,920 | 3,860 | 3,870 | 58,600 | 3,870 |
| 2005-02-14 | 3,870 | 4,060 | 3,850 | 3,940 | 71,900 | 3,940 |
| 2005-02-10 | 4,220 | 4,230 | 4,170 | 4,180 | 18,600 | 4,180 |
| 2005-02-09 | 4,240 | 4,240 | 4,190 | 4,190 | 27,300 | 4,190 |
| 2005-02-08 | 4,220 | 4,230 | 4,200 | 4,210 | 15,500 | 4,210 |
| 2005-02-07 | 4,230 | 4,250 | 4,200 | 4,240 | 15,600 | 4,240 |
| 2005-02-04 | 4,240 | 4,240 | 4,180 | 4,200 | 22,100 | 4,200 |
| 2005-02-03 | 4,240 | 4,280 | 4,200 | 4,230 | 25,300 | 4,230 |
| 2005-02-02 | 4,210 | 4,260 | 4,210 | 4,260 | 14,400 | 4,260 |
| 2005-02-01 | 4,230 | 4,270 | 4,210 | 4,210 | 17,300 | 4,210 |
| 2005-01-31 | 4,250 | 4,280 | 4,200 | 4,240 | 25,500 | 4,240 |
| 2005-01-28 | 4,250 | 4,260 | 4,210 | 4,240 | 23,100 | 4,240 |
| 2005-01-27 | 4,300 | 4,300 | 4,260 | 4,270 | 13,500 | 4,270 |
| 2005-01-26 | 4,320 | 4,330 | 4,280 | 4,280 | 41,500 | 4,280 |
| 2005-01-25 | 4,230 | 4,300 | 4,230 | 4,290 | 40,700 | 4,290 |
| 2005-01-24 | 4,150 | 4,250 | 4,110 | 4,230 | 18,900 | 4,230 |
| 2005-01-21 | 4,190 | 4,190 | 4,110 | 4,150 | 24,700 | 4,150 |
| 2005-01-20 | 4,200 | 4,270 | 4,190 | 4,190 | 25,600 | 4,190 |
| 2005-01-19 | 4,290 | 4,320 | 4,230 | 4,230 | 21,600 | 4,230 |
| 2005-01-18 | 4,300 | 4,350 | 4,270 | 4,280 | 67,400 | 4,280 |
| 2005-01-17 | 4,150 | 4,240 | 4,130 | 4,220 | 39,900 | 4,220 |
| 2005-01-14 | 4,110 | 4,120 | 4,070 | 4,110 | 33,700 | 4,110 |
| 2005-01-13 | 4,150 | 4,170 | 4,100 | 4,100 | 55,000 | 4,100 |
| 2005-01-12 | 4,090 | 4,100 | 4,070 | 4,100 | 62,100 | 4,100 |
| 2005-01-11 | 4,100 | 4,100 | 4,050 | 4,070 | 54,500 | 4,070 |
| 2005-01-07 | 4,080 | 4,100 | 4,050 | 4,060 | 39,900 | 4,060 |
| 2005-01-06 | 4,080 | 4,100 | 4,040 | 4,040 | 34,300 | 4,040 |
| 2005-01-05 | 4,120 | 4,120 | 4,080 | 4,080 | 19,700 | 4,080 |
| 2005-01-04 | 4,100 | 4,130 | 4,070 | 4,110 | 4,800 | 4,110 |
分割・併合履歴 ： [2004-06-25]1株→2株 [1997-06-25]1株→1.2株
