2330 (株)フォーサイド 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 | 48,700 | 48,700 | 48,700 | 48,700 | 4,815 | 4,870 |
| 2005-12-29 | 53,500 | 56,500 | 53,000 | 53,700 | 100,945 | 5,370 |
| 2005-12-28 | 48,450 | 51,700 | 48,000 | 51,700 | 65,791 | 5,170 |
| 2005-12-27 | 48,500 | 48,800 | 47,000 | 47,650 | 25,731 | 4,765 |
| 2005-12-26 | 47,750 | 49,500 | 47,700 | 48,100 | 28,869 | 4,810 |
| 2005-12-22 | 48,800 | 49,000 | 47,550 | 47,800 | 22,693 | 4,780 |
| 2005-12-21 | 49,400 | 49,800 | 48,800 | 48,800 | 24,852 | 4,880 |
| 2005-12-20 | 50,200 | 50,200 | 49,350 | 49,950 | 31,762 | 4,995 |
| 2005-12-19 | 48,700 | 49,850 | 48,150 | 49,800 | 26,061 | 4,980 |
| 2005-12-16 | 49,700 | 50,400 | 47,750 | 48,000 | 36,090 | 4,800 |
| 2005-12-15 | 47,000 | 49,600 | 46,400 | 49,250 | 49,438 | 4,925 |
| 2005-12-14 | 47,100 | 47,100 | 46,200 | 47,000 | 15,561 | 4,700 |
| 2005-12-13 | 47,850 | 47,950 | 47,000 | 47,200 | 21,223 | 4,720 |
| 2005-12-12 | 47,150 | 48,150 | 46,550 | 48,000 | 29,127 | 4,800 |
| 2005-12-09 | 45,700 | 47,150 | 45,600 | 47,150 | 24,033 | 4,715 |
| 2005-12-08 | 46,200 | 46,300 | 45,200 | 45,300 | 27,698 | 4,530 |
| 2005-12-07 | 46,850 | 46,900 | 46,000 | 46,200 | 29,831 | 4,620 |
| 2005-12-06 | 46,650 | 46,900 | 46,250 | 46,500 | 30,213 | 4,650 |
| 2005-12-05 | 47,500 | 48,000 | 46,850 | 47,000 | 23,067 | 4,700 |
| 2005-12-02 | 47,500 | 48,400 | 47,300 | 47,500 | 29,246 | 4,750 |
| 2005-12-01 | 50,900 | 51,000 | 48,400 | 48,400 | 27,978 | 4,840 |
| 2005-11-30 | 48,500 | 52,000 | 48,200 | 51,300 | 48,085 | 5,130 |
| 2005-11-29 | 47,900 | 48,150 | 46,500 | 48,000 | 21,708 | 4,800 |
| 2005-11-28 | 46,000 | 48,600 | 45,700 | 48,450 | 26,368 | 4,845 |
| 2005-11-25 | 47,100 | 47,300 | 46,100 | 46,200 | 25,661 | 4,620 |
| 2005-11-24 | 48,650 | 48,800 | 47,500 | 47,550 | 23,964 | 4,755 |
| 2005-11-22 | 49,300 | 49,650 | 48,650 | 48,900 | 12,574 | 4,890 |
| 2005-11-21 | 49,700 | 50,300 | 49,200 | 49,200 | 12,987 | 4,920 |
| 2005-11-18 | 50,300 | 50,800 | 49,200 | 49,600 | 27,450 | 4,960 |
| 2005-11-17 | 51,100 | 51,700 | 50,300 | 50,700 | 13,453 | 5,070 |
| 2005-11-16 | 50,800 | 51,700 | 50,000 | 50,900 | 15,082 | 5,090 |
| 2005-11-15 | 52,300 | 52,600 | 50,300 | 50,700 | 23,502 | 5,070 |
| 2005-11-14 | 49,400 | 51,600 | 49,150 | 51,300 | 25,481 | 5,130 |
| 2005-11-11 | 49,750 | 49,950 | 49,000 | 49,350 | 9,460 | 4,935 |
| 2005-11-10 | 49,450 | 50,400 | 49,100 | 49,500 | 13,713 | 4,950 |
| 2005-11-09 | 48,600 | 49,450 | 48,050 | 49,100 | 13,537 | 4,910 |
| 2005-11-08 | 49,200 | 49,350 | 48,100 | 48,600 | 19,612 | 4,860 |
| 2005-11-07 | 49,000 | 49,900 | 49,000 | 49,450 | 10,529 | 4,945 |
| 2005-11-04 | 51,000 | 51,000 | 49,100 | 49,500 | 20,052 | 4,950 |
| 2005-11-02 | 51,600 | 51,600 | 50,400 | 50,600 | 13,629 | 5,060 |
| 2005-11-01 | 49,850 | 52,000 | 49,850 | 51,200 | 22,474 | 5,120 |
| 2005-10-31 | 49,200 | 49,850 | 49,100 | 49,500 | 11,253 | 4,950 |
| 2005-10-28 | 48,200 | 49,050 | 47,550 | 48,950 | 19,509 | 4,895 |
| 2005-10-27 | 50,700 | 50,700 | 48,500 | 49,150 | 26,562 | 4,915 |
| 2005-10-26 | 50,900 | 51,300 | 50,500 | 51,000 | 8,761 | 5,100 |
| 2005-10-25 | 51,900 | 52,800 | 51,000 | 51,000 | 11,351 | 5,100 |
| 2005-10-24 | 50,800 | 51,200 | 50,100 | 51,200 | 10,654 | 5,120 |
| 2005-10-21 | 50,400 | 51,200 | 50,200 | 51,000 | 12,068 | 5,100 |
| 2005-10-20 | 52,200 | 52,400 | 51,000 | 51,400 | 15,632 | 5,140 |
| 2005-10-19 | 54,000 | 54,000 | 52,100 | 52,600 | 13,315 | 5,260 |
| 2005-10-18 | 53,400 | 54,500 | 53,300 | 54,000 | 23,421 | 5,400 |
| 2005-10-17 | 53,000 | 53,600 | 52,200 | 53,200 | 34,772 | 5,320 |
| 2005-10-14 | 54,300 | 54,400 | 51,800 | 52,700 | 27,943 | 5,270 |
| 2005-10-13 | 54,600 | 54,900 | 53,100 | 54,100 | 42,199 | 5,410 |
| 2005-10-12 | 53,500 | 54,900 | 53,100 | 54,400 | 57,785 | 5,440 |
| 2005-10-11 | 51,200 | 53,200 | 50,600 | 52,500 | 83,883 | 5,250 |
| 2005-10-07 | 49,200 | 49,400 | 48,600 | 49,400 | 25,985 | 4,940 |
| 2005-10-06 | 48,600 | 49,250 | 47,400 | 48,600 | 30,376 | 4,860 |
| 2005-10-05 | 46,550 | 47,850 | 46,200 | 47,400 | 33,022 | 4,740 |
| 2005-10-04 | 49,800 | 51,000 | 45,500 | 46,150 | 81,741 | 4,615 |
| 2005-10-03 | 46,800 | 49,600 | 46,700 | 49,200 | 82,155 | 4,920 |
| 2005-09-30 | 45,250 | 47,900 | 44,800 | 45,600 | 87,601 | 4,560 |
| 2005-09-29 | 51,100 | 51,500 | 44,250 | 45,200 | 141,683 | 4,520 |
| 2005-09-28 | 51,800 | 56,300 | 49,300 | 49,300 | 139,591 | 4,930 |
| 2005-09-27 | 54,300 | 54,300 | 54,300 | 54,300 | 7,395 | 5,430 |
| 2005-09-26 | 62,800 | 64,000 | 59,300 | 59,300 | 52,570 | 5,930 |
| 2005-09-22 | 65,200 | 65,800 | 63,600 | 64,300 | 37,792 | 6,430 |
| 2005-09-21 | 69,800 | 69,900 | 64,900 | 66,200 | 39,317 | 6,620 |
| 2005-09-20 | 67,900 | 70,600 | 67,900 | 69,900 | 26,996 | 6,990 |
| 2005-09-16 | 69,100 | 69,300 | 67,300 | 67,900 | 37,956 | 6,790 |
| 2005-09-15 | 70,400 | 72,200 | 69,000 | 69,600 | 67,168 | 6,960 |
| 2005-09-14 | 71,500 | 73,200 | 70,000 | 72,400 | 125,519 | 7,240 |
| 2005-09-13 | 68,200 | 71,200 | 67,500 | 71,200 | 159,308 | 7,120 |
| 2005-09-12 | 64,700 | 66,500 | 64,000 | 66,200 | 28,960 | 6,620 |
| 2005-09-09 | 64,400 | 64,600 | 63,600 | 64,300 | 13,777 | 6,430 |
| 2005-09-08 | 62,400 | 64,800 | 61,700 | 64,800 | 28,783 | 6,480 |
| 2005-09-07 | 63,400 | 63,600 | 62,300 | 62,400 | 20,012 | 6,240 |
| 2005-09-06 | 65,000 | 65,100 | 63,000 | 63,400 | 25,523 | 6,340 |
| 2005-09-05 | 64,800 | 64,900 | 64,100 | 64,500 | 10,903 | 6,450 |
| 2005-09-02 | 64,500 | 64,600 | 64,100 | 64,400 | 9,476 | 6,440 |
| 2005-09-01 | 64,600 | 65,000 | 64,100 | 64,100 | 15,842 | 6,410 |
| 2005-08-31 | 64,600 | 64,600 | 64,200 | 64,500 | 13,214 | 6,450 |
| 2005-08-30 | 64,300 | 65,100 | 63,700 | 65,100 | 17,065 | 6,510 |
| 2005-08-29 | 65,200 | 65,400 | 63,800 | 64,000 | 14,380 | 6,400 |
| 2005-08-26 | 64,500 | 65,300 | 64,100 | 64,200 | 20,369 | 6,420 |
| 2005-08-25 | 66,000 | 66,200 | 64,600 | 64,700 | 24,455 | 6,470 |
| 2005-08-24 | 65,500 | 66,600 | 64,600 | 66,100 | 25,967 | 6,610 |
| 2005-08-23 | 66,700 | 67,200 | 65,400 | 65,700 | 26,035 | 6,570 |
| 2005-08-22 | 67,300 | 68,000 | 66,600 | 66,600 | 24,427 | 6,660 |
| 2005-08-19 | 68,800 | 68,900 | 66,800 | 66,900 | 23,851 | 6,690 |
| 2005-08-18 | 68,300 | 69,400 | 68,100 | 68,900 | 38,164 | 6,890 |
| 2005-08-17 | 66,900 | 68,100 | 66,200 | 67,700 | 36,268 | 6,770 |
| 2005-08-16 | 65,500 | 67,300 | 65,500 | 66,500 | 28,393 | 6,650 |
| 2005-08-15 | 66,000 | 66,400 | 65,100 | 65,500 | 26,278 | 6,550 |
| 2005-08-12 | 67,600 | 67,700 | 66,500 | 66,900 | 21,048 | 6,690 |
| 2005-08-11 | 69,000 | 69,600 | 66,800 | 67,400 | 26,495 | 6,740 |
| 2005-08-10 | 71,000 | 71,400 | 68,500 | 69,000 | 30,128 | 6,900 |
| 2005-08-09 | 68,300 | 69,800 | 68,000 | 69,700 | 22,051 | 6,970 |
| 2005-08-08 | 66,000 | 68,400 | 64,500 | 68,000 | 36,860 | 6,800 |
| 2005-08-05 | 68,200 | 71,300 | 67,300 | 68,000 | 31,131 | 6,800 |
| 2005-08-04 | 70,700 | 71,000 | 66,800 | 69,200 | 36,644 | 6,920 |
| 2005-08-03 | 73,100 | 73,200 | 70,100 | 70,600 | 35,380 | 7,060 |
| 2005-08-02 | 77,000 | 77,200 | 72,400 | 72,800 | 37,070 | 7,280 |
| 2005-08-01 | 78,000 | 78,700 | 77,100 | 77,500 | 40,369 | 7,750 |
| 2005-07-29 | 79,000 | 79,600 | 77,300 | 77,300 | 43,196 | 7,730 |
| 2005-07-28 | 76,100 | 79,100 | 76,000 | 78,300 | 69,758 | 7,830 |
| 2005-07-27 | 77,400 | 78,000 | 75,300 | 75,600 | 60,528 | 7,560 |
| 2005-07-26 | 73,300 | 78,400 | 73,000 | 76,600 | 202,012 | 7,660 |
| 2005-07-25 | 70,600 | 73,900 | 70,500 | 73,800 | 105,489 | 7,380 |
| 2005-07-22 | 68,500 | 70,200 | 67,600 | 69,900 | 20,173 | 6,990 |
| 2005-07-21 | 70,000 | 70,200 | 69,000 | 69,000 | 16,803 | 6,900 |
| 2005-07-20 | 72,000 | 72,300 | 69,700 | 69,900 | 51,587 | 6,990 |
| 2005-07-19 | 71,100 | 72,500 | 70,900 | 71,500 | 97,245 | 7,150 |
| 2005-07-15 | 67,800 | 70,800 | 67,200 | 70,100 | 91,514 | 7,010 |
| 2005-07-14 | 66,100 | 67,800 | 65,200 | 67,500 | 46,534 | 6,750 |
| 2005-07-13 | 65,200 | 66,100 | 64,500 | 64,600 | 28,119 | 6,460 |
| 2005-07-12 | 63,500 | 65,400 | 63,100 | 65,100 | 21,895 | 6,510 |
| 2005-07-11 | 64,000 | 64,800 | 63,000 | 63,500 | 19,798 | 6,350 |
| 2005-07-08 | 64,200 | 64,300 | 63,300 | 63,600 | 18,344 | 6,360 |
| 2005-07-07 | 66,700 | 66,800 | 64,400 | 64,600 | 21,209 | 6,460 |
| 2005-07-06 | 67,400 | 67,800 | 66,600 | 66,700 | 11,789 | 6,670 |
| 2005-07-05 | 66,100 | 67,200 | 66,000 | 66,900 | 14,758 | 6,690 |
| 2005-07-04 | 66,800 | 67,400 | 65,700 | 66,100 | 20,406 | 6,610 |
| 2005-07-01 | 68,600 | 69,600 | 65,600 | 66,600 | 55,794 | 6,660 |
| 2005-06-30 | 68,500 | 70,100 | 67,900 | 70,100 | 31,928 | 7,010 |
| 2005-06-29 | 68,900 | 70,400 | 67,100 | 67,500 | 82,362 | 6,750 |
| 2005-06-28 | 64,000 | 67,400 | 63,600 | 67,400 | 25,823 | 6,740 |
| 2005-06-27 | 64,400 | 64,800 | 63,800 | 64,500 | 7,892 | 6,450 |
| 2005-06-24 | 63,300 | 64,500 | 63,200 | 64,500 | 10,191 | 6,450 |
| 2005-06-23 | 64,200 | 65,000 | 63,700 | 63,900 | 11,516 | 6,390 |
| 2005-06-22 | 64,500 | 65,300 | 63,300 | 64,300 | 23,708 | 6,430 |
| 2005-06-21 | 65,900 | 66,000 | 63,600 | 64,300 | 22,777 | 6,430 |
| 2005-06-20 | 64,500 | 66,600 | 63,700 | 65,400 | 15,930 | 6,540 |
| 2005-06-17 | 64,600 | 66,100 | 62,300 | 64,000 | 23,746 | 6,400 |
| 2005-06-16 | 66,100 | 66,400 | 64,200 | 64,500 | 18,095 | 6,450 |
| 2005-06-15 | 68,700 | 68,900 | 65,800 | 66,200 | 20,327 | 6,620 |
| 2005-06-14 | 71,100 | 71,200 | 68,200 | 68,300 | 15,302 | 6,830 |
| 2005-06-13 | 70,000 | 71,400 | 69,600 | 70,100 | 15,679 | 7,010 |
| 2005-06-10 | 70,000 | 70,500 | 67,500 | 69,500 | 15,494 | 6,950 |
| 2005-06-09 | 71,900 | 72,100 | 68,200 | 69,500 | 23,310 | 6,950 |
| 2005-06-08 | 69,300 | 72,700 | 69,200 | 70,900 | 53,668 | 7,090 |
| 2005-06-07 | 71,800 | 72,700 | 67,200 | 69,200 | 64,499 | 6,920 |
| 2005-06-06 | 66,000 | 70,800 | 65,800 | 70,800 | 87,372 | 7,080 |
| 2005-06-03 | 65,800 | 66,000 | 65,600 | 65,800 | 15,689 | 6,580 |
| 2005-06-02 | 66,000 | 66,000 | 65,200 | 65,600 | 10,652 | 6,560 |
| 2005-06-01 | 66,900 | 67,000 | 64,300 | 66,000 | 46,294 | 6,600 |
| 2005-05-31 | 61,400 | 66,600 | 61,000 | 66,400 | 47,890 | 6,640 |
| 2005-05-30 | 62,300 | 62,600 | 61,200 | 61,600 | 14,591 | 6,160 |
| 2005-05-27 | 63,700 | 66,500 | 62,600 | 62,800 | 18,884 | 6,280 |
| 2005-05-26 | 64,000 | 64,000 | 61,700 | 62,700 | 18,040 | 6,270 |
| 2005-05-25 | 67,000 | 67,200 | 64,600 | 65,000 | 14,151 | 6,500 |
| 2005-05-24 | 68,500 | 68,500 | 67,100 | 67,200 | 9,491 | 6,720 |
| 2005-05-23 | 71,200 | 71,300 | 68,300 | 68,400 | 13,758 | 6,840 |
| 2005-05-20 | 73,800 | 74,700 | 71,000 | 71,200 | 16,271 | 7,120 |
| 2005-05-19 | 69,800 | 72,800 | 69,000 | 72,800 | 39,501 | 7,280 |
| 2005-05-18 | 67,600 | 68,500 | 66,500 | 67,800 | 19,752 | 6,780 |
| 2005-05-17 | 73,000 | 73,600 | 66,800 | 67,100 | 26,422 | 6,710 |
| 2005-05-16 | 75,500 | 75,800 | 72,000 | 72,000 | 23,293 | 7,200 |
| 2005-05-13 | 75,100 | 76,800 | 75,100 | 75,400 | 13,368 | 7,540 |
| 2005-05-12 | 79,900 | 79,900 | 76,700 | 77,000 | 23,210 | 7,700 |
| 2005-05-11 | 81,500 | 81,500 | 80,100 | 80,100 | 10,946 | 8,010 |
| 2005-05-10 | 82,500 | 82,500 | 81,500 | 81,700 | 10,292 | 8,170 |
| 2005-05-09 | 82,000 | 83,000 | 81,700 | 82,000 | 10,251 | 8,200 |
| 2005-05-06 | 82,000 | 82,000 | 81,200 | 81,500 | 10,938 | 8,150 |
| 2005-05-02 | 85,300 | 85,600 | 81,300 | 81,900 | 25,955 | 8,190 |
| 2005-04-28 | 82,100 | 87,000 | 80,100 | 84,500 | 47,313 | 8,450 |
| 2005-04-27 | 82,500 | 83,000 | 82,000 | 82,000 | 5,940 | 8,200 |
| 2005-04-26 | 85,000 | 85,100 | 82,800 | 83,100 | 9,081 | 8,310 |
| 2005-04-25 | 85,800 | 85,900 | 85,000 | 85,300 | 5,230 | 8,530 |
| 2005-04-22 | 86,100 | 86,500 | 85,100 | 85,800 | 7,126 | 8,580 |
| 2005-04-21 | 85,000 | 85,000 | 82,300 | 84,100 | 8,750 | 8,410 |
| 2005-04-20 | 86,000 | 86,000 | 84,700 | 85,100 | 12,630 | 8,510 |
| 2005-04-19 | 85,500 | 87,200 | 85,000 | 85,100 | 9,782 | 8,510 |
| 2005-04-18 | 88,000 | 88,100 | 83,100 | 85,400 | 16,139 | 8,540 |
| 2005-04-15 | 88,500 | 89,400 | 88,300 | 89,300 | 7,004 | 8,930 |
| 2005-04-14 | 90,400 | 91,000 | 89,500 | 90,000 | 16,684 | 9,000 |
| 2005-04-13 | 90,600 | 92,000 | 90,300 | 90,400 | 6,089 | 9,040 |
| 2005-04-12 | 92,000 | 92,000 | 90,000 | 90,300 | 9,102 | 9,030 |
| 2005-04-11 | 95,800 | 95,900 | 92,800 | 93,000 | 7,790 | 9,300 |
| 2005-04-08 | 94,400 | 96,100 | 94,200 | 95,700 | 7,956 | 9,570 |
| 2005-04-07 | 95,500 | 95,900 | 93,900 | 94,300 | 5,593 | 9,430 |
| 2005-04-06 | 96,400 | 97,500 | 94,500 | 94,800 | 21,425 | 9,480 |
| 2005-04-05 | 94,300 | 95,700 | 94,000 | 95,600 | 11,442 | 9,560 |
| 2005-04-04 | 94,500 | 94,800 | 93,400 | 93,800 | 8,311 | 9,380 |
| 2005-04-01 | 90,800 | 95,900 | 90,300 | 94,800 | 28,444 | 9,480 |
| 2005-03-31 | 91,000 | 91,100 | 89,600 | 89,900 | 5,463 | 8,990 |
| 2005-03-30 | 91,000 | 91,600 | 88,900 | 89,600 | 12,200 | 8,960 |
| 2005-03-29 | 92,000 | 94,800 | 90,600 | 91,700 | 23,439 | 9,170 |
| 2005-03-28 | 88,700 | 94,300 | 86,700 | 89,000 | 43,425 | 8,900 |
| 2005-03-25 | 95,000 | 96,500 | 91,900 | 92,700 | 36,591 | 9,270 |
| 2005-03-24 | 103,000 | 105,000 | 102,000 | 105,000 | 5,503 | 10,500 |
| 2005-03-23 | 105,000 | 105,000 | 103,000 | 103,000 | 6,248 | 10,300 |
| 2005-03-22 | 106,000 | 107,000 | 105,000 | 105,000 | 4,976 | 10,500 |
| 2005-03-18 | 108,000 | 109,000 | 105,000 | 106,000 | 9,376 | 10,600 |
| 2005-03-17 | 110,000 | 110,000 | 107,000 | 108,000 | 7,219 | 10,800 |
| 2005-03-16 | 107,000 | 110,000 | 106,000 | 109,000 | 15,571 | 10,900 |
| 2005-03-15 | 106,000 | 107,000 | 105,000 | 106,000 | 5,085 | 10,600 |
| 2005-03-14 | 107,000 | 108,000 | 105,000 | 106,000 | 5,329 | 10,600 |
| 2005-03-11 | 105,000 | 107,000 | 105,000 | 107,000 | 3,942 | 10,700 |
| 2005-03-10 | 106,000 | 107,000 | 105,000 | 106,000 | 6,309 | 10,600 |
| 2005-03-09 | 107,000 | 108,000 | 105,000 | 107,000 | 7,195 | 10,700 |
| 2005-03-08 | 110,000 | 111,000 | 107,000 | 107,000 | 7,389 | 10,700 |
| 2005-03-07 | 111,000 | 112,000 | 109,000 | 110,000 | 17,083 | 11,000 |
| 2005-03-04 | 109,000 | 110,000 | 108,000 | 109,000 | 5,858 | 10,900 |
| 2005-03-03 | 109,000 | 111,000 | 108,000 | 109,000 | 6,139 | 10,900 |
| 2005-03-02 | 112,000 | 112,000 | 108,000 | 109,000 | 7,990 | 10,900 |
| 2005-03-01 | 113,000 | 114,000 | 111,000 | 112,000 | 8,423 | 11,200 |
| 2005-02-28 | 109,000 | 114,000 | 109,000 | 113,000 | 14,767 | 11,300 |
| 2005-02-25 | 109,000 | 110,000 | 108,000 | 108,000 | 4,753 | 10,800 |
| 2005-02-24 | 109,000 | 111,000 | 107,000 | 109,000 | 6,964 | 10,900 |
| 2005-02-23 | 106,000 | 109,000 | 105,000 | 109,000 | 5,558 | 10,900 |
| 2005-02-22 | 108,000 | 111,000 | 107,000 | 108,000 | 10,005 | 10,800 |
| 2005-02-21 | 104,000 | 109,000 | 102,000 | 107,000 | 13,030 | 10,700 |
| 2005-02-18 | 110,000 | 111,000 | 104,000 | 106,000 | 13,806 | 10,600 |
| 2005-02-17 | 111,000 | 112,000 | 109,000 | 111,000 | 10,407 | 11,100 |
| 2005-02-16 | 114,000 | 115,000 | 111,000 | 113,000 | 11,508 | 11,300 |
| 2005-02-15 | 114,000 | 115,000 | 112,000 | 115,000 | 9,051 | 11,500 |
| 2005-02-14 | 117,000 | 118,000 | 114,000 | 114,000 | 8,220 | 11,400 |
| 2005-02-10 | 114,000 | 117,000 | 113,000 | 116,000 | 9,636 | 11,600 |
| 2005-02-09 | 116,000 | 118,000 | 114,000 | 114,000 | 6,688 | 11,400 |
| 2005-02-08 | 117,000 | 118,000 | 115,000 | 116,000 | 6,767 | 11,600 |
| 2005-02-07 | 120,000 | 122,000 | 116,000 | 117,000 | 25,016 | 11,700 |
| 2005-02-04 | 120,000 | 120,000 | 115,000 | 119,000 | 33,547 | 11,900 |
| 2005-02-03 | 115,000 | 123,000 | 114,000 | 122,000 | 68,042 | 12,200 |
| 2005-02-02 | 112,000 | 114,000 | 110,000 | 114,000 | 10,514 | 11,400 |
| 2005-02-01 | 115,000 | 116,000 | 111,000 | 112,000 | 13,252 | 11,200 |
| 2005-01-31 | 115,000 | 118,000 | 114,000 | 115,000 | 16,101 | 11,500 |
| 2005-01-28 | 116,000 | 120,000 | 113,000 | 115,000 | 71,171 | 11,500 |
| 2005-01-27 | 108,000 | 116,000 | 106,000 | 115,000 | 59,923 | 11,500 |
| 2005-01-26 | 112,000 | 113,000 | 106,000 | 108,000 | 48,153 | 10,800 |
| 2005-01-25 | 104,000 | 112,000 | 103,000 | 112,000 | 58,740 | 11,200 |
| 2005-01-24 | 99,900 | 103,000 | 99,600 | 102,000 | 7,900 | 10,200 |
| 2005-01-21 | 98,200 | 101,000 | 98,100 | 100,000 | 7,573 | 10,000 |
| 2005-01-20 | 101,000 | 102,000 | 99,900 | 100,000 | 9,311 | 10,000 |
| 2005-01-19 | 103,000 | 104,000 | 101,000 | 102,000 | 13,463 | 10,200 |
| 2005-01-18 | 105,000 | 105,000 | 102,000 | 104,000 | 7,242 | 10,400 |
| 2005-01-17 | 103,000 | 106,000 | 101,000 | 104,000 | 14,764 | 10,400 |
| 2005-01-14 | 97,800 | 103,000 | 97,200 | 101,000 | 13,614 | 10,100 |
| 2005-01-13 | 104,000 | 104,000 | 99,400 | 99,800 | 15,336 | 9,980 |
| 2005-01-12 | 105,000 | 106,000 | 103,000 | 105,000 | 10,800 | 10,500 |
| 2005-01-11 | 105,000 | 105,000 | 102,000 | 104,000 | 11,026 | 10,400 |
| 2005-01-07 | 106,000 | 106,000 | 103,000 | 106,000 | 12,992 | 10,600 |
| 2005-01-06 | 108,000 | 108,000 | 104,000 | 105,000 | 23,804 | 10,500 |
| 2005-01-05 | 101,000 | 110,000 | 100,000 | 108,000 | 36,237 | 10,800 |
| 2005-01-04 | 104,000 | 104,000 | 100,000 | 104,000 | 14,097 | 10,400 |
分割・併合履歴 ： [2014-03-27]1株→10株 [2004-05-26]1株→5株 [2003-10-28]1株→5株
