2329 (株)東北新社 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 | 4,000 | 4,400 | 3,920 | 4,380 | 15,800 | 730 |
| 2005-12-29 | 3,850 | 3,930 | 3,850 | 3,900 | 15,800 | 650 |
| 2005-12-28 | 3,830 | 3,870 | 3,830 | 3,840 | 62,500 | 640 |
| 2005-12-27 | 3,700 | 3,890 | 3,690 | 3,750 | 68,400 | 625 |
| 2005-12-26 | 3,630 | 3,740 | 3,630 | 3,710 | 27,500 | 618.33 |
| 2005-12-22 | 3,650 | 3,660 | 3,610 | 3,630 | 33,700 | 605 |
| 2005-12-21 | 3,650 | 3,690 | 3,650 | 3,650 | 31,700 | 608.33 |
| 2005-12-20 | 3,650 | 3,680 | 3,650 | 3,650 | 23,100 | 608.33 |
| 2005-12-19 | 3,650 | 3,660 | 3,640 | 3,640 | 36,900 | 606.67 |
| 2005-12-16 | 3,640 | 3,650 | 3,600 | 3,640 | 73,600 | 606.67 |
| 2005-12-15 | 3,600 | 3,630 | 3,550 | 3,600 | 52,200 | 600 |
| 2005-12-14 | 3,750 | 3,780 | 3,610 | 3,640 | 51,000 | 606.67 |
| 2005-12-13 | 3,700 | 3,780 | 3,700 | 3,730 | 16,000 | 621.67 |
| 2005-12-12 | 3,500 | 3,700 | 3,480 | 3,650 | 29,100 | 608.33 |
| 2005-12-09 | 3,550 | 3,560 | 3,320 | 3,550 | 61,400 | 591.67 |
| 2005-12-08 | 3,500 | 3,550 | 3,400 | 3,500 | 50,300 | 583.33 |
| 2005-12-07 | 3,400 | 3,480 | 3,400 | 3,480 | 21,900 | 580 |
| 2005-12-06 | 3,340 | 3,380 | 3,330 | 3,350 | 23,600 | 558.33 |
| 2005-12-05 | 3,290 | 3,350 | 3,200 | 3,350 | 36,500 | 558.33 |
| 2005-12-02 | 3,280 | 3,330 | 3,260 | 3,280 | 20,400 | 546.67 |
| 2005-12-01 | 3,350 | 3,350 | 3,100 | 3,250 | 30,400 | 541.67 |
| 2005-11-30 | 3,320 | 3,350 | 3,300 | 3,320 | 18,200 | 553.33 |
| 2005-11-29 | 3,300 | 3,320 | 3,270 | 3,320 | 39,100 | 553.33 |
| 2005-11-28 | 3,240 | 3,300 | 3,240 | 3,300 | 20,800 | 550 |
| 2005-11-25 | 3,130 | 3,300 | 3,130 | 3,210 | 44,300 | 535 |
| 2005-11-24 | 3,080 | 3,270 | 3,080 | 3,230 | 42,100 | 538.33 |
| 2005-11-22 | 3,030 | 3,050 | 2,980 | 3,030 | 34,600 | 505 |
| 2005-11-21 | 3,070 | 3,120 | 3,050 | 3,080 | 43,600 | 513.33 |
| 2005-11-18 | 3,050 | 3,080 | 3,040 | 3,060 | 27,900 | 510 |
| 2005-11-17 | 3,020 | 3,080 | 3,000 | 3,030 | 11,900 | 505 |
| 2005-11-16 | 3,000 | 3,030 | 3,000 | 3,010 | 9,100 | 501.67 |
| 2005-11-15 | 3,100 | 3,110 | 3,070 | 3,100 | 16,800 | 516.67 |
| 2005-11-14 | 3,060 | 3,090 | 3,050 | 3,070 | 8,200 | 511.67 |
| 2005-11-11 | 2,980 | 3,060 | 2,975 | 3,060 | 9,800 | 510 |
| 2005-11-10 | 2,970 | 2,975 | 2,945 | 2,960 | 8,200 | 493.33 |
| 2005-11-09 | 2,995 | 3,000 | 2,980 | 2,995 | 20,500 | 499.17 |
| 2005-11-08 | 2,970 | 3,010 | 2,970 | 2,995 | 8,100 | 499.17 |
| 2005-11-07 | 3,080 | 3,080 | 2,920 | 3,010 | 50,600 | 501.67 |
| 2005-11-04 | 3,100 | 3,150 | 3,010 | 3,010 | 26,400 | 501.67 |
| 2005-11-02 | 3,050 | 3,120 | 3,050 | 3,100 | 18,100 | 516.67 |
| 2005-11-01 | 3,100 | 3,110 | 3,040 | 3,080 | 11,000 | 513.33 |
| 2005-10-31 | 3,080 | 3,110 | 3,060 | 3,100 | 29,600 | 516.67 |
| 2005-10-28 | 3,060 | 3,080 | 2,990 | 3,080 | 17,800 | 513.33 |
| 2005-10-27 | 3,090 | 3,100 | 3,000 | 3,020 | 12,600 | 503.33 |
| 2005-10-26 | 3,100 | 3,100 | 2,980 | 3,080 | 9,200 | 513.33 |
| 2005-10-25 | 3,070 | 3,120 | 3,020 | 3,110 | 8,300 | 518.33 |
| 2005-10-24 | 3,010 | 3,070 | 3,000 | 3,070 | 5,300 | 511.67 |
| 2005-10-21 | 3,050 | 3,060 | 2,990 | 3,010 | 2,700 | 501.67 |
| 2005-10-20 | 3,070 | 3,100 | 3,030 | 3,090 | 19,600 | 515 |
| 2005-10-19 | 3,080 | 3,080 | 3,030 | 3,070 | 10,700 | 511.67 |
| 2005-10-18 | 3,100 | 3,100 | 3,080 | 3,080 | 3,000 | 513.33 |
| 2005-10-17 | 3,100 | 3,100 | 3,060 | 3,100 | 1,400 | 516.67 |
| 2005-10-14 | 3,140 | 3,150 | 3,040 | 3,090 | 9,000 | 515 |
| 2005-10-13 | 3,140 | 3,150 | 3,130 | 3,140 | 5,800 | 523.33 |
| 2005-10-12 | 3,120 | 3,170 | 3,120 | 3,160 | 14,300 | 526.67 |
| 2005-10-11 | 3,090 | 3,130 | 3,050 | 3,120 | 7,300 | 520 |
| 2005-10-07 | 3,100 | 3,100 | 3,080 | 3,090 | 10,800 | 515 |
| 2005-10-06 | 3,060 | 3,140 | 3,010 | 3,130 | 23,100 | 521.67 |
| 2005-10-05 | 3,100 | 3,100 | 3,060 | 3,060 | 6,200 | 510 |
| 2005-10-04 | 3,210 | 3,210 | 3,050 | 3,100 | 15,000 | 516.67 |
| 2005-10-03 | 3,320 | 3,320 | 3,100 | 3,190 | 16,100 | 531.67 |
| 2005-09-30 | 3,220 | 3,330 | 3,150 | 3,330 | 33,800 | 555 |
| 2005-09-29 | 3,150 | 3,200 | 3,080 | 3,200 | 36,200 | 533.33 |
| 2005-09-28 | 3,190 | 3,220 | 3,160 | 3,170 | 40,000 | 528.33 |
| 2005-09-27 | 3,100 | 3,190 | 3,010 | 3,180 | 39,000 | 530 |
| 2005-09-26 | 3,060 | 3,160 | 3,010 | 3,100 | 41,900 | 516.67 |
| 2005-09-22 | 2,910 | 3,000 | 2,900 | 2,995 | 65,600 | 499.17 |
| 2005-09-21 | 2,900 | 2,920 | 2,900 | 2,900 | 15,100 | 483.33 |
| 2005-09-20 | 2,895 | 2,900 | 2,875 | 2,900 | 30,200 | 483.33 |
| 2005-09-16 | 2,900 | 2,900 | 2,885 | 2,895 | 11,700 | 482.50 |
| 2005-09-15 | 2,895 | 2,905 | 2,850 | 2,900 | 31,200 | 483.33 |
| 2005-09-14 | 2,860 | 2,930 | 2,860 | 2,900 | 64,700 | 483.33 |
| 2005-09-13 | 2,865 | 2,875 | 2,850 | 2,860 | 27,000 | 476.67 |
| 2005-09-12 | 2,860 | 2,865 | 2,850 | 2,860 | 13,700 | 476.67 |
| 2005-09-09 | 2,860 | 2,870 | 2,855 | 2,860 | 16,200 | 476.67 |
| 2005-09-08 | 2,860 | 2,865 | 2,850 | 2,860 | 11,800 | 476.67 |
| 2005-09-07 | 2,830 | 2,880 | 2,830 | 2,860 | 10,900 | 476.67 |
| 2005-09-06 | 2,840 | 2,870 | 2,830 | 2,870 | 18,800 | 478.33 |
| 2005-09-05 | 2,820 | 2,900 | 2,820 | 2,840 | 18,200 | 473.33 |
| 2005-09-02 | 2,890 | 2,900 | 2,800 | 2,820 | 20,000 | 470 |
| 2005-09-01 | 2,895 | 2,920 | 2,890 | 2,890 | 37,300 | 481.67 |
| 2005-08-31 | 2,900 | 2,900 | 2,885 | 2,885 | 17,400 | 480.83 |
| 2005-08-30 | 2,895 | 2,900 | 2,855 | 2,900 | 16,900 | 483.33 |
| 2005-08-29 | 2,850 | 2,905 | 2,850 | 2,900 | 9,700 | 483.33 |
| 2005-08-26 | 2,900 | 2,905 | 2,850 | 2,855 | 13,300 | 475.83 |
| 2005-08-25 | 2,855 | 2,900 | 2,800 | 2,890 | 17,900 | 481.67 |
| 2005-08-24 | 2,835 | 2,900 | 2,835 | 2,855 | 11,400 | 475.83 |
| 2005-08-23 | 2,810 | 2,910 | 2,810 | 2,905 | 16,700 | 484.17 |
| 2005-08-22 | 2,850 | 2,865 | 2,815 | 2,850 | 7,600 | 475 |
| 2005-08-19 | 2,915 | 2,915 | 2,850 | 2,865 | 6,500 | 477.50 |
| 2005-08-18 | 2,915 | 2,930 | 2,890 | 2,920 | 33,300 | 486.67 |
| 2005-08-17 | 2,895 | 2,930 | 2,885 | 2,915 | 60,500 | 485.83 |
| 2005-08-16 | 2,910 | 2,915 | 2,870 | 2,915 | 17,800 | 485.83 |
| 2005-08-15 | 2,905 | 2,915 | 2,830 | 2,895 | 16,200 | 482.50 |
| 2005-08-12 | 2,885 | 2,930 | 2,865 | 2,920 | 137,200 | 486.67 |
| 2005-08-11 | 2,845 | 2,890 | 2,825 | 2,870 | 12,000 | 478.33 |
| 2005-08-10 | 2,850 | 2,875 | 2,840 | 2,870 | 17,800 | 478.33 |
| 2005-08-09 | 2,880 | 2,900 | 2,840 | 2,850 | 15,500 | 475 |
| 2005-08-08 | 2,890 | 2,890 | 2,835 | 2,840 | 9,800 | 473.33 |
| 2005-08-05 | 2,890 | 2,890 | 2,810 | 2,890 | 20,800 | 481.67 |
| 2005-08-04 | 2,870 | 2,890 | 2,870 | 2,890 | 18,100 | 481.67 |
| 2005-08-03 | 2,870 | 2,895 | 2,865 | 2,870 | 12,800 | 478.33 |
| 2005-08-02 | 2,790 | 2,920 | 2,790 | 2,850 | 13,700 | 475 |
| 2005-08-01 | 2,810 | 2,850 | 2,750 | 2,765 | 18,100 | 460.83 |
| 2005-07-29 | 2,780 | 2,850 | 2,760 | 2,850 | 7,500 | 475 |
| 2005-07-28 | 2,845 | 2,865 | 2,800 | 2,850 | 13,100 | 475 |
| 2005-07-27 | 2,910 | 2,950 | 2,910 | 2,925 | 11,200 | 487.50 |
| 2005-07-26 | 2,900 | 2,940 | 2,900 | 2,910 | 22,000 | 485 |
| 2005-07-25 | 2,950 | 2,950 | 2,920 | 2,940 | 12,300 | 490 |
| 2005-07-22 | 2,900 | 2,970 | 2,900 | 2,960 | 36,000 | 493.33 |
| 2005-07-21 | 2,945 | 2,990 | 2,945 | 2,980 | 32,100 | 496.67 |
| 2005-07-20 | 2,950 | 2,950 | 2,900 | 2,925 | 13,900 | 487.50 |
| 2005-07-19 | 3,000 | 3,000 | 2,875 | 2,915 | 25,700 | 485.83 |
| 2005-07-15 | 2,995 | 3,050 | 2,990 | 3,000 | 57,300 | 500 |
| 2005-07-14 | 2,905 | 2,995 | 2,900 | 2,990 | 54,100 | 498.33 |
| 2005-07-13 | 2,900 | 2,910 | 2,885 | 2,900 | 16,400 | 483.33 |
| 2005-07-12 | 2,850 | 2,910 | 2,850 | 2,885 | 24,800 | 480.83 |
| 2005-07-11 | 2,900 | 2,900 | 2,850 | 2,850 | 12,600 | 475 |
| 2005-07-08 | 2,900 | 2,910 | 2,880 | 2,900 | 40,500 | 483.33 |
| 2005-07-07 | 2,900 | 2,900 | 2,895 | 2,900 | 61,300 | 483.33 |
| 2005-07-06 | 2,860 | 2,900 | 2,860 | 2,900 | 22,800 | 483.33 |
| 2005-07-05 | 2,900 | 2,900 | 2,860 | 2,890 | 38,700 | 481.67 |
| 2005-07-04 | 2,905 | 2,905 | 2,885 | 2,900 | 65,100 | 483.33 |
| 2005-07-01 | 2,900 | 2,910 | 2,890 | 2,900 | 30,700 | 483.33 |
| 2005-06-30 | 2,880 | 2,905 | 2,840 | 2,900 | 57,000 | 483.33 |
| 2005-06-29 | 2,800 | 2,840 | 2,800 | 2,840 | 24,200 | 473.33 |
| 2005-06-28 | 2,770 | 2,850 | 2,770 | 2,775 | 26,000 | 462.50 |
| 2005-06-27 | 2,750 | 2,785 | 2,750 | 2,785 | 34,100 | 464.17 |
| 2005-06-24 | 2,760 | 2,780 | 2,715 | 2,760 | 36,900 | 460 |
| 2005-06-23 | 2,760 | 2,760 | 2,730 | 2,740 | 31,600 | 456.67 |
| 2005-06-22 | 2,770 | 2,780 | 2,755 | 2,760 | 60,800 | 460 |
| 2005-06-21 | 2,800 | 2,810 | 2,770 | 2,780 | 57,900 | 463.33 |
| 2005-06-20 | 2,730 | 2,795 | 2,700 | 2,795 | 135,500 | 465.83 |
| 2005-06-17 | 2,600 | 2,680 | 2,600 | 2,650 | 148,900 | 441.67 |
| 2005-06-16 | 2,520 | 2,530 | 2,515 | 2,525 | 48,300 | 420.83 |
| 2005-06-15 | 2,550 | 2,580 | 2,540 | 2,545 | 79,400 | 424.17 |
| 2005-06-14 | 2,560 | 2,610 | 2,525 | 2,550 | 111,300 | 425 |
| 2005-06-13 | 2,600 | 2,610 | 2,550 | 2,555 | 80,900 | 425.83 |
| 2005-06-10 | 2,520 | 2,580 | 2,510 | 2,560 | 40,800 | 426.67 |
| 2005-06-09 | 2,550 | 2,550 | 2,480 | 2,480 | 22,400 | 413.33 |
| 2005-06-08 | 2,500 | 2,550 | 2,500 | 2,510 | 17,100 | 418.33 |
| 2005-06-07 | 2,540 | 2,540 | 2,500 | 2,500 | 21,200 | 416.67 |
| 2005-06-06 | 2,510 | 2,540 | 2,475 | 2,525 | 35,100 | 420.83 |
| 2005-06-03 | 2,400 | 2,410 | 2,390 | 2,390 | 25,000 | 398.33 |
| 2005-06-02 | 2,400 | 2,400 | 2,385 | 2,385 | 11,100 | 397.50 |
| 2005-06-01 | 2,420 | 2,430 | 2,395 | 2,405 | 23,300 | 400.83 |
| 2005-05-31 | 2,405 | 2,420 | 2,400 | 2,405 | 35,400 | 400.83 |
| 2005-05-30 | 2,455 | 2,500 | 2,390 | 2,400 | 26,500 | 400 |
| 2005-05-27 | 2,500 | 2,500 | 2,450 | 2,450 | 23,700 | 408.33 |
| 2005-05-26 | 2,495 | 2,500 | 2,410 | 2,485 | 8,700 | 414.17 |
| 2005-05-25 | 2,525 | 2,525 | 2,460 | 2,495 | 52,700 | 415.83 |
| 2005-05-24 | 2,550 | 2,550 | 2,535 | 2,545 | 51,500 | 424.17 |
| 2005-05-23 | 2,530 | 2,580 | 2,520 | 2,545 | 42,400 | 424.17 |
| 2005-05-20 | 2,500 | 2,520 | 2,495 | 2,520 | 28,200 | 420 |
| 2005-05-19 | 2,500 | 2,510 | 2,495 | 2,500 | 48,800 | 416.67 |
| 2005-05-18 | 2,500 | 2,510 | 2,490 | 2,500 | 66,100 | 416.67 |
| 2005-05-17 | 2,535 | 2,535 | 2,515 | 2,525 | 9,000 | 420.83 |
| 2005-05-16 | 2,550 | 2,580 | 2,535 | 2,535 | 17,700 | 422.50 |
| 2005-05-13 | 2,580 | 2,600 | 2,540 | 2,540 | 36,500 | 423.33 |
| 2005-05-12 | 2,550 | 2,565 | 2,535 | 2,540 | 11,500 | 423.33 |
| 2005-05-11 | 2,530 | 2,585 | 2,530 | 2,550 | 22,600 | 425 |
| 2005-05-10 | 2,520 | 2,580 | 2,520 | 2,530 | 19,000 | 421.67 |
| 2005-05-09 | 2,580 | 2,585 | 2,510 | 2,510 | 15,700 | 418.33 |
| 2005-05-06 | 2,600 | 2,610 | 2,580 | 2,590 | 28,100 | 431.67 |
| 2005-05-02 | 2,575 | 2,610 | 2,575 | 2,600 | 43,000 | 433.33 |
| 2005-04-28 | 2,620 | 2,625 | 2,550 | 2,550 | 45,100 | 425 |
| 2005-04-27 | 2,585 | 2,630 | 2,570 | 2,615 | 101,900 | 435.83 |
| 2005-04-26 | 2,590 | 2,600 | 2,555 | 2,565 | 65,200 | 427.50 |
| 2005-04-25 | 2,500 | 2,575 | 2,485 | 2,550 | 66,800 | 425 |
| 2005-04-22 | 2,470 | 2,515 | 2,470 | 2,485 | 17,000 | 414.17 |
| 2005-04-21 | 2,495 | 2,510 | 2,425 | 2,450 | 45,900 | 408.33 |
| 2005-04-20 | 2,500 | 2,560 | 2,480 | 2,495 | 69,400 | 415.83 |
| 2005-04-19 | 2,440 | 2,485 | 2,425 | 2,440 | 52,200 | 406.67 |
| 2005-04-18 | 2,470 | 2,500 | 2,400 | 2,480 | 47,300 | 413.33 |
| 2005-04-15 | 2,480 | 2,495 | 2,460 | 2,480 | 31,400 | 413.33 |
| 2005-04-14 | 2,510 | 2,510 | 2,455 | 2,455 | 33,300 | 409.17 |
| 2005-04-13 | 2,515 | 2,530 | 2,505 | 2,505 | 32,500 | 417.50 |
| 2005-04-12 | 2,510 | 2,525 | 2,485 | 2,525 | 39,500 | 420.83 |
| 2005-04-11 | 2,510 | 2,510 | 2,480 | 2,480 | 31,100 | 413.33 |
| 2005-04-08 | 2,435 | 2,475 | 2,435 | 2,455 | 46,300 | 409.17 |
| 2005-04-07 | 2,415 | 2,435 | 2,415 | 2,430 | 25,100 | 405 |
| 2005-04-06 | 2,415 | 2,425 | 2,410 | 2,410 | 26,000 | 401.67 |
| 2005-04-05 | 2,400 | 2,410 | 2,375 | 2,390 | 44,300 | 398.33 |
| 2005-04-04 | 2,460 | 2,460 | 2,400 | 2,410 | 49,500 | 401.67 |
| 2005-04-01 | 2,480 | 2,480 | 2,435 | 2,435 | 29,400 | 405.83 |
| 2005-03-31 | 2,490 | 2,490 | 2,440 | 2,480 | 18,900 | 413.33 |
| 2005-03-30 | 2,500 | 2,510 | 2,450 | 2,460 | 25,500 | 410 |
| 2005-03-29 | 2,525 | 2,525 | 2,505 | 2,505 | 16,800 | 417.50 |
| 2005-03-28 | 2,500 | 2,525 | 2,500 | 2,525 | 24,400 | 420.83 |
| 2005-03-25 | 2,525 | 2,535 | 2,515 | 2,515 | 34,100 | 419.17 |
| 2005-03-24 | 2,570 | 2,570 | 2,525 | 2,525 | 11,400 | 420.83 |
| 2005-03-23 | 2,600 | 2,600 | 2,550 | 2,555 | 23,300 | 425.83 |
| 2005-03-22 | 2,580 | 2,600 | 2,560 | 2,580 | 40,700 | 430 |
| 2005-03-18 | 2,510 | 2,560 | 2,510 | 2,550 | 37,600 | 425 |
| 2005-03-17 | 2,500 | 2,520 | 2,500 | 2,510 | 20,900 | 418.33 |
| 2005-03-16 | 2,520 | 2,540 | 2,510 | 2,525 | 44,100 | 420.83 |
| 2005-03-15 | 2,525 | 2,525 | 2,500 | 2,500 | 22,700 | 416.67 |
| 2005-03-14 | 2,520 | 2,525 | 2,500 | 2,510 | 21,300 | 418.33 |
| 2005-03-11 | 2,505 | 2,525 | 2,500 | 2,500 | 33,500 | 416.67 |
| 2005-03-10 | 2,570 | 2,570 | 2,510 | 2,520 | 38,000 | 420 |
| 2005-03-09 | 2,580 | 2,580 | 2,535 | 2,550 | 49,700 | 425 |
| 2005-03-08 | 2,570 | 2,570 | 2,540 | 2,570 | 44,100 | 428.33 |
| 2005-03-07 | 2,620 | 2,620 | 2,575 | 2,585 | 127,500 | 430.83 |
| 2005-03-04 | 2,560 | 2,600 | 2,560 | 2,580 | 181,900 | 430 |
| 2005-03-03 | 2,555 | 2,585 | 2,510 | 2,560 | 313,900 | 426.67 |
| 2005-03-02 | 2,435 | 2,550 | 2,435 | 2,525 | 498,700 | 420.83 |
| 2005-03-01 | 2,715 | 2,715 | 2,650 | 2,660 | 7,600 | 443.33 |
| 2005-02-28 | 2,720 | 2,720 | 2,655 | 2,655 | 21,500 | 442.50 |
| 2005-02-25 | 2,610 | 2,670 | 2,605 | 2,640 | 9,400 | 440 |
| 2005-02-24 | 2,655 | 2,670 | 2,620 | 2,620 | 9,800 | 436.67 |
| 2005-02-23 | 2,610 | 2,665 | 2,610 | 2,615 | 8,800 | 435.83 |
| 2005-02-22 | 2,540 | 2,665 | 2,540 | 2,665 | 59,200 | 444.17 |
| 2005-02-21 | 2,690 | 2,690 | 2,485 | 2,500 | 16,900 | 416.67 |
| 2005-02-18 | 2,680 | 2,680 | 2,675 | 2,680 | 9,200 | 446.67 |
| 2005-02-17 | 2,680 | 2,680 | 2,670 | 2,670 | 2,100 | 445 |
| 2005-02-16 | 2,700 | 2,700 | 2,680 | 2,700 | 2,000 | 450 |
| 2005-02-15 | 2,700 | 2,725 | 2,655 | 2,725 | 5,000 | 454.17 |
| 2005-02-14 | 2,725 | 2,745 | 2,715 | 2,715 | 4,000 | 452.50 |
| 2005-02-10 | 2,800 | 2,800 | 2,700 | 2,715 | 8,300 | 452.50 |
| 2005-02-09 | 2,810 | 2,810 | 2,750 | 2,750 | 4,000 | 458.33 |
| 2005-02-08 | 2,780 | 2,800 | 2,770 | 2,770 | 1,800 | 461.67 |
| 2005-02-07 | 2,790 | 2,800 | 2,780 | 2,790 | 500 | 465 |
| 2005-02-04 | 2,810 | 2,850 | 2,760 | 2,760 | 7,500 | 460 |
| 2005-02-03 | 2,810 | 2,845 | 2,805 | 2,810 | 15,400 | 468.33 |
| 2005-02-02 | 2,830 | 2,845 | 2,780 | 2,780 | 8,600 | 463.33 |
| 2005-02-01 | 2,825 | 2,850 | 2,800 | 2,800 | 11,400 | 466.67 |
| 2005-01-31 | 2,800 | 2,850 | 2,790 | 2,800 | 9,400 | 466.67 |
| 2005-01-28 | 2,760 | 2,790 | 2,760 | 2,790 | 2,800 | 465 |
| 2005-01-27 | 2,725 | 2,780 | 2,725 | 2,760 | 1,400 | 460 |
| 2005-01-26 | 2,810 | 2,815 | 2,710 | 2,720 | 3,700 | 453.33 |
| 2005-01-25 | 2,840 | 2,850 | 2,810 | 2,810 | 7,600 | 468.33 |
| 2005-01-24 | 2,780 | 2,850 | 2,780 | 2,850 | 3,800 | 475 |
| 2005-01-21 | 2,750 | 2,750 | 2,700 | 2,740 | 1,700 | 456.67 |
| 2005-01-20 | 2,850 | 2,850 | 2,750 | 2,750 | 6,600 | 458.33 |
| 2005-01-19 | 2,850 | 2,900 | 2,850 | 2,850 | 17,400 | 475 |
| 2005-01-18 | 2,830 | 2,835 | 2,820 | 2,820 | 4,600 | 470 |
| 2005-01-17 | 2,850 | 2,850 | 2,830 | 2,830 | 3,400 | 471.67 |
| 2005-01-14 | 2,840 | 2,845 | 2,840 | 2,845 | 7,500 | 474.17 |
| 2005-01-13 | 2,835 | 2,840 | 2,830 | 2,840 | 3,800 | 473.33 |
| 2005-01-12 | 2,900 | 2,900 | 2,830 | 2,830 | 4,100 | 471.67 |
| 2005-01-11 | 2,930 | 2,940 | 2,880 | 2,900 | 37,300 | 483.33 |
| 2005-01-07 | 2,970 | 2,970 | 2,900 | 2,900 | 32,400 | 483.33 |
| 2005-01-06 | 2,870 | 2,950 | 2,840 | 2,950 | 67,100 | 491.67 |
| 2005-01-05 | 2,840 | 2,870 | 2,830 | 2,870 | 10,700 | 478.33 |
| 2005-01-04 | 2,805 | 2,840 | 2,805 | 2,840 | 3,600 | 473.33 |
分割・併合履歴 ： [2024-06-27]1株→3株 [2006-03-28]1株→2株