2349 (株)エヌアイデイ 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 | 5,040 | 5,100 | 5,020 | 5,090 | 4,000 | 848.33 |
| 2005-12-29 | 5,000 | 5,050 | 5,000 | 5,030 | 4,700 | 838.33 |
| 2005-12-28 | 4,900 | 5,060 | 4,900 | 5,000 | 9,800 | 833.33 |
| 2005-12-27 | 5,000 | 5,090 | 4,600 | 4,840 | 26,600 | 806.67 |
| 2005-12-26 | 4,500 | 5,030 | 4,500 | 5,020 | 35,000 | 836.67 |
| 2005-12-22 | 4,280 | 4,490 | 4,280 | 4,480 | 11,800 | 746.67 |
| 2005-12-21 | 4,290 | 4,310 | 4,270 | 4,300 | 5,300 | 716.67 |
| 2005-12-20 | 4,300 | 4,310 | 4,250 | 4,310 | 10,100 | 718.33 |
| 2005-12-19 | 4,220 | 4,330 | 4,200 | 4,330 | 18,000 | 721.67 |
| 2005-12-16 | 3,990 | 4,250 | 3,990 | 4,230 | 36,500 | 705 |
| 2005-12-15 | 3,920 | 3,990 | 3,890 | 3,990 | 10,700 | 665 |
| 2005-12-14 | 4,000 | 4,000 | 3,900 | 3,900 | 2,500 | 650 |
| 2005-12-13 | 3,980 | 3,990 | 3,980 | 3,990 | 1,800 | 665 |
| 2005-12-12 | 3,900 | 3,990 | 3,870 | 3,980 | 3,700 | 663.33 |
| 2005-12-09 | 3,850 | 3,900 | 3,850 | 3,900 | 5,600 | 650 |
| 2005-12-08 | 3,870 | 3,890 | 3,840 | 3,850 | 2,800 | 641.67 |
| 2005-12-07 | 3,950 | 3,950 | 3,840 | 3,870 | 4,400 | 645 |
| 2005-12-06 | 3,850 | 3,990 | 3,850 | 3,960 | 13,000 | 660 |
| 2005-12-05 | 3,800 | 3,860 | 3,800 | 3,830 | 5,000 | 638.33 |
| 2005-12-02 | 3,770 | 3,800 | 3,770 | 3,790 | 1,400 | 631.67 |
| 2005-12-01 | 3,800 | 3,810 | 3,800 | 3,800 | 1,700 | 633.33 |
| 2005-11-30 | 3,930 | 3,930 | 3,820 | 3,820 | 1,300 | 636.67 |
| 2005-11-29 | 3,940 | 3,940 | 3,940 | 3,940 | 100 | 656.67 |
| 2005-11-28 | 3,880 | 3,960 | 3,880 | 3,940 | 7,900 | 656.67 |
| 2005-11-25 | 3,740 | 3,840 | 3,740 | 3,780 | 1,000 | 630 |
| 2005-11-24 | 3,740 | 3,760 | 3,730 | 3,730 | 1,900 | 621.67 |
| 2005-11-22 | 3,790 | 3,800 | 3,750 | 3,750 | 1,000 | 625 |
| 2005-11-21 | 3,750 | 3,800 | 3,740 | 3,800 | 9,400 | 633.33 |
| 2005-11-18 | 3,900 | 3,910 | 3,850 | 3,850 | 1,600 | 641.67 |
| 2005-11-17 | 3,840 | 3,840 | 3,820 | 3,830 | 2,600 | 638.33 |
| 2005-11-16 | 3,820 | 3,820 | 3,800 | 3,820 | 3,400 | 636.67 |
| 2005-11-15 | 3,840 | 3,930 | 3,830 | 3,850 | 9,100 | 641.67 |
| 2005-11-14 | 3,940 | 3,990 | 3,820 | 3,850 | 8,400 | 641.67 |
| 2005-11-11 | 3,930 | 4,060 | 3,850 | 4,020 | 31,200 | 670 |
| 2005-11-10 | 3,740 | 3,900 | 3,740 | 3,850 | 17,900 | 641.67 |
| 2005-11-09 | 3,610 | 3,690 | 3,610 | 3,660 | 8,700 | 610 |
| 2005-11-08 | 3,590 | 3,610 | 3,570 | 3,610 | 5,500 | 601.67 |
| 2005-11-07 | 3,600 | 3,610 | 3,560 | 3,600 | 1,800 | 600 |
| 2005-11-04 | 3,600 | 3,600 | 3,560 | 3,600 | 2,000 | 600 |
| 2005-11-02 | 3,600 | 3,610 | 3,580 | 3,600 | 1,600 | 600 |
| 2005-11-01 | 3,560 | 3,560 | 3,560 | 3,560 | 100 | 593.33 |
| 2005-10-31 | 3,600 | 3,600 | 3,550 | 3,550 | 500 | 591.67 |
| 2005-10-28 | 3,660 | 3,660 | 3,640 | 3,640 | 2,800 | 606.67 |
| 2005-10-27 | 3,600 | 3,660 | 3,560 | 3,590 | 3,600 | 598.33 |
| 2005-10-26 | 3,560 | 3,570 | 3,550 | 3,570 | 4,200 | 595 |
| 2005-10-25 | 3,570 | 3,590 | 3,560 | 3,560 | 3,000 | 593.33 |
| 2005-10-24 | 3,580 | 3,590 | 3,550 | 3,550 | 2,900 | 591.67 |
| 2005-10-21 | 3,600 | 3,620 | 3,560 | 3,600 | 3,600 | 600 |
| 2005-10-20 | 3,570 | 3,620 | 3,570 | 3,620 | 6,100 | 603.33 |
| 2005-10-19 | 3,560 | 3,560 | 3,560 | 3,560 | 2,600 | 593.33 |
| 2005-10-18 | 3,550 | 3,560 | 3,550 | 3,560 | 800 | 593.33 |
| 2005-10-17 | 3,540 | 3,550 | 3,540 | 3,550 | 1,200 | 591.67 |
| 2005-10-14 | 3,550 | 3,550 | 3,550 | 3,550 | 600 | 591.67 |
| 2005-10-13 | 3,550 | 3,550 | 3,550 | 3,550 | 2,200 | 591.67 |
| 2005-10-12 | 3,620 | 3,650 | 3,600 | 3,600 | 6,600 | 600 |
| 2005-10-11 | 3,600 | 3,650 | 3,600 | 3,610 | 5,800 | 601.67 |
| 2005-10-07 | 3,550 | 3,600 | 3,550 | 3,600 | 7,300 | 600 |
| 2005-10-06 | 3,580 | 3,590 | 3,540 | 3,560 | 5,800 | 593.33 |
| 2005-10-05 | 3,650 | 3,660 | 3,520 | 3,600 | 2,800 | 600 |
| 2005-10-04 | 3,350 | 3,710 | 3,350 | 3,680 | 16,000 | 613.33 |
| 2005-10-03 | 3,300 | 3,320 | 3,300 | 3,320 | 2,400 | 553.33 |
| 2005-09-30 | 3,330 | 3,340 | 3,260 | 3,270 | 4,200 | 545 |
| 2005-09-29 | 3,320 | 3,370 | 3,270 | 3,300 | 6,300 | 550 |
| 2005-09-28 | 3,320 | 3,410 | 3,320 | 3,380 | 1,800 | 563.33 |
| 2005-09-27 | 3,320 | 3,380 | 3,270 | 3,280 | 2,600 | 546.67 |
| 2005-09-26 | 3,400 | 3,410 | 3,290 | 3,330 | 4,300 | 555 |
| 2005-09-22 | 3,390 | 3,410 | 3,360 | 3,410 | 1,500 | 568.33 |
| 2005-09-21 | 3,400 | 3,410 | 3,360 | 3,370 | 2,300 | 561.67 |
| 2005-09-20 | 3,430 | 3,450 | 3,370 | 3,400 | 3,500 | 566.67 |
| 2005-09-16 | 3,420 | 3,420 | 3,400 | 3,400 | 400 | 566.67 |
| 2005-09-15 | 3,420 | 3,430 | 3,400 | 3,400 | 700 | 566.67 |
| 2005-09-14 | 3,420 | 3,440 | 3,380 | 3,400 | 2,800 | 566.67 |
| 2005-09-13 | 3,320 | 3,390 | 3,310 | 3,380 | 1,000 | 563.33 |
| 2005-09-12 | 3,290 | 3,350 | 3,290 | 3,350 | 1,100 | 558.33 |
| 2005-09-09 | 3,360 | 3,370 | 3,280 | 3,280 | 2,100 | 546.67 |
| 2005-09-08 | 3,430 | 3,460 | 3,360 | 3,360 | 1,800 | 560 |
| 2005-09-07 | 3,400 | 3,450 | 3,400 | 3,430 | 10,200 | 571.67 |
| 2005-09-06 | 3,420 | 3,450 | 3,390 | 3,400 | 4,800 | 566.67 |
| 2005-09-05 | 3,410 | 3,440 | 3,380 | 3,400 | 1,500 | 566.67 |
| 2005-09-02 | 3,360 | 3,400 | 3,350 | 3,400 | 1,600 | 566.67 |
| 2005-09-01 | 3,330 | 3,340 | 3,320 | 3,340 | 1,900 | 556.67 |
| 2005-08-31 | 3,450 | 3,460 | 3,280 | 3,390 | 5,800 | 565 |
| 2005-08-30 | 3,510 | 3,510 | 3,430 | 3,490 | 3,100 | 581.67 |
| 2005-08-29 | 3,520 | 3,530 | 3,460 | 3,460 | 5,000 | 576.67 |
| 2005-08-26 | 3,470 | 3,500 | 3,400 | 3,450 | 8,400 | 575 |
| 2005-08-25 | 3,380 | 3,500 | 3,380 | 3,450 | 10,300 | 575 |
| 2005-08-24 | 3,320 | 3,400 | 3,310 | 3,380 | 9,800 | 563.33 |
| 2005-08-23 | 3,280 | 3,320 | 3,250 | 3,320 | 4,900 | 553.33 |
| 2005-08-22 | 3,270 | 3,280 | 3,240 | 3,280 | 5,500 | 546.67 |
| 2005-08-19 | 3,310 | 3,310 | 3,250 | 3,280 | 2,200 | 546.67 |
| 2005-08-18 | 3,260 | 3,300 | 3,250 | 3,300 | 5,800 | 550 |
| 2005-08-17 | 3,250 | 3,260 | 3,150 | 3,230 | 10,200 | 538.33 |
| 2005-08-16 | 3,270 | 3,290 | 3,180 | 3,250 | 2,800 | 541.67 |
| 2005-08-15 | 3,260 | 3,270 | 3,230 | 3,270 | 2,000 | 545 |
| 2005-08-12 | 3,280 | 3,290 | 3,150 | 3,270 | 5,900 | 545 |
| 2005-08-11 | 3,260 | 3,310 | 3,260 | 3,310 | 1,600 | 551.67 |
| 2005-08-10 | 3,250 | 3,270 | 3,250 | 3,270 | 3,600 | 545 |
| 2005-08-09 | 3,150 | 3,240 | 3,150 | 3,240 | 5,700 | 540 |
| 2005-08-08 | 3,140 | 3,160 | 3,070 | 3,150 | 3,500 | 525 |
| 2005-08-05 | 3,190 | 3,220 | 3,190 | 3,190 | 800 | 531.67 |
| 2005-08-04 | 3,270 | 3,270 | 3,150 | 3,180 | 5,400 | 530 |
| 2005-08-03 | 3,260 | 3,270 | 3,210 | 3,270 | 2,500 | 545 |
| 2005-08-02 | 3,250 | 3,270 | 3,240 | 3,270 | 8,300 | 545 |
| 2005-08-01 | 3,280 | 3,290 | 3,280 | 3,280 | 2,400 | 546.67 |
| 2005-07-29 | 3,280 | 3,290 | 3,280 | 3,280 | 1,700 | 546.67 |
| 2005-07-28 | 3,270 | 3,300 | 3,270 | 3,280 | 3,400 | 546.67 |
| 2005-07-27 | 3,270 | 3,290 | 3,260 | 3,270 | 14,600 | 545 |
| 2005-07-26 | 3,270 | 3,280 | 3,260 | 3,270 | 8,300 | 545 |
| 2005-07-25 | 3,340 | 3,350 | 3,250 | 3,270 | 5,400 | 545 |
| 2005-07-22 | 3,270 | 3,280 | 3,250 | 3,260 | 2,200 | 543.33 |
| 2005-07-21 | 3,270 | 3,280 | 3,260 | 3,270 | 4,100 | 545 |
| 2005-07-20 | 3,290 | 3,300 | 3,260 | 3,280 | 3,300 | 546.67 |
| 2005-07-19 | 3,320 | 3,320 | 3,290 | 3,290 | 1,100 | 548.33 |
| 2005-07-15 | 3,340 | 3,370 | 3,300 | 3,310 | 5,100 | 551.67 |
| 2005-07-14 | 3,340 | 3,350 | 3,290 | 3,340 | 2,800 | 556.67 |
| 2005-07-13 | 3,320 | 3,330 | 3,260 | 3,330 | 4,800 | 555 |
| 2005-07-12 | 3,300 | 3,330 | 3,280 | 3,330 | 2,300 | 555 |
| 2005-07-11 | 3,270 | 3,300 | 3,270 | 3,300 | 8,700 | 550 |
| 2005-07-08 | 3,200 | 3,250 | 3,200 | 3,250 | 2,400 | 541.67 |
| 2005-07-07 | 3,230 | 3,240 | 3,210 | 3,210 | 1,900 | 535 |
| 2005-07-06 | 3,210 | 3,270 | 3,190 | 3,250 | 16,200 | 541.67 |
| 2005-07-05 | 3,270 | 3,290 | 3,270 | 3,290 | 2,700 | 548.33 |
| 2005-07-04 | 3,300 | 3,300 | 3,270 | 3,270 | 6,600 | 545 |
| 2005-07-01 | 3,310 | 3,360 | 3,300 | 3,330 | 5,000 | 555 |
| 2005-06-30 | 3,300 | 3,300 | 3,270 | 3,270 | 1,300 | 545 |
| 2005-06-29 | 3,270 | 3,280 | 3,270 | 3,280 | 1,100 | 546.67 |
| 2005-06-28 | 3,300 | 3,310 | 3,260 | 3,270 | 3,700 | 545 |
| 2005-06-27 | 3,280 | 3,280 | 3,260 | 3,270 | 1,900 | 545 |
| 2005-06-24 | 3,270 | 3,280 | 3,240 | 3,260 | 5,000 | 543.33 |
| 2005-06-23 | 3,350 | 3,350 | 3,260 | 3,290 | 12,100 | 548.33 |
| 2005-06-22 | 3,250 | 3,300 | 3,250 | 3,300 | 11,900 | 550 |
| 2005-06-21 | 3,180 | 3,250 | 3,180 | 3,240 | 10,400 | 540 |
| 2005-06-20 | 3,210 | 3,210 | 3,170 | 3,180 | 2,300 | 530 |
| 2005-06-17 | 3,210 | 3,230 | 3,170 | 3,170 | 3,200 | 528.33 |
| 2005-06-16 | 3,170 | 3,230 | 3,170 | 3,170 | 3,100 | 528.33 |
| 2005-06-15 | 3,140 | 3,250 | 3,130 | 3,210 | 5,600 | 535 |
| 2005-06-14 | 3,200 | 3,210 | 3,140 | 3,150 | 4,800 | 525 |
| 2005-06-13 | 3,100 | 3,180 | 3,090 | 3,180 | 6,100 | 530 |
| 2005-06-10 | 3,090 | 3,100 | 3,030 | 3,090 | 3,600 | 515 |
| 2005-06-09 | 3,100 | 3,100 | 3,000 | 3,010 | 1,800 | 501.67 |
| 2005-06-08 | 3,150 | 3,200 | 3,080 | 3,200 | 3,700 | 533.33 |
| 2005-06-07 | 3,250 | 3,250 | 3,140 | 3,140 | 1,600 | 523.33 |
| 2005-06-06 | 3,040 | 3,300 | 3,040 | 3,300 | 3,900 | 550 |
| 2005-06-03 | 3,030 | 3,040 | 3,030 | 3,040 | 4,200 | 506.67 |
| 2005-06-02 | 3,000 | 3,120 | 2,980 | 3,050 | 2,600 | 508.33 |
| 2005-06-01 | 3,030 | 3,030 | 2,980 | 2,990 | 4,700 | 498.33 |
| 2005-05-31 | 3,010 | 3,020 | 3,000 | 3,020 | 5,900 | 503.33 |
| 2005-05-30 | 3,110 | 3,120 | 2,995 | 3,000 | 3,500 | 500 |
| 2005-05-27 | 3,150 | 3,170 | 3,050 | 3,060 | 3,000 | 510 |
| 2005-05-26 | 3,070 | 3,150 | 2,980 | 3,150 | 10,600 | 525 |
| 2005-05-25 | 3,030 | 3,120 | 2,955 | 3,100 | 14,800 | 516.67 |
| 2005-05-24 | 3,130 | 3,140 | 2,950 | 3,030 | 17,100 | 505 |
| 2005-05-23 | 3,330 | 3,410 | 3,130 | 3,130 | 14,600 | 521.67 |
| 2005-05-20 | 3,150 | 3,400 | 3,150 | 3,300 | 8,000 | 550 |
| 2005-05-19 | 3,170 | 3,210 | 3,080 | 3,100 | 10,900 | 516.67 |
| 2005-05-18 | 3,170 | 3,190 | 3,120 | 3,170 | 3,000 | 528.33 |
| 2005-05-17 | 3,410 | 3,460 | 3,160 | 3,170 | 14,800 | 528.33 |
| 2005-05-16 | 3,390 | 3,440 | 3,390 | 3,410 | 10,600 | 568.33 |
| 2005-05-13 | 3,400 | 3,460 | 3,380 | 3,380 | 8,700 | 563.33 |
| 2005-05-12 | 3,220 | 3,400 | 3,210 | 3,400 | 15,800 | 566.67 |
| 2005-05-11 | 3,320 | 3,340 | 3,200 | 3,250 | 21,400 | 541.67 |
| 2005-05-10 | 3,210 | 3,540 | 3,150 | 3,350 | 37,300 | 558.33 |
| 2005-05-09 | 3,080 | 3,200 | 3,050 | 3,200 | 7,700 | 533.33 |
| 2005-05-06 | 3,020 | 3,060 | 3,020 | 3,040 | 1,700 | 506.67 |
| 2005-05-02 | 3,010 | 3,020 | 2,995 | 3,000 | 1,300 | 500 |
| 2005-04-28 | 3,000 | 3,040 | 3,000 | 3,040 | 1,800 | 506.67 |
| 2005-04-27 | 2,975 | 3,000 | 2,975 | 2,980 | 2,500 | 496.67 |
| 2005-04-26 | 3,110 | 3,120 | 2,995 | 3,000 | 3,600 | 500 |
| 2005-04-25 | 3,190 | 3,200 | 3,070 | 3,100 | 5,500 | 516.67 |
| 2005-04-22 | 3,190 | 3,200 | 3,100 | 3,130 | 12,100 | 521.67 |
| 2005-04-21 | 3,110 | 3,120 | 3,070 | 3,100 | 12,300 | 516.67 |
| 2005-04-20 | 3,090 | 3,250 | 3,080 | 3,140 | 8,900 | 523.33 |
| 2005-04-19 | 2,975 | 3,070 | 2,975 | 3,070 | 8,500 | 511.67 |
| 2005-04-18 | 3,060 | 3,070 | 2,955 | 2,970 | 12,000 | 495 |
| 2005-04-15 | 3,150 | 3,150 | 3,030 | 3,070 | 13,100 | 511.67 |
| 2005-04-14 | 3,240 | 3,250 | 3,150 | 3,190 | 14,300 | 531.67 |
| 2005-04-13 | 3,250 | 3,280 | 3,230 | 3,250 | 2,900 | 541.67 |
| 2005-04-12 | 3,270 | 3,280 | 3,250 | 3,250 | 4,500 | 541.67 |
| 2005-04-11 | 3,330 | 3,340 | 3,280 | 3,280 | 7,900 | 546.67 |
| 2005-04-08 | 3,340 | 3,370 | 3,330 | 3,340 | 5,400 | 556.67 |
| 2005-04-07 | 3,260 | 3,330 | 3,260 | 3,330 | 12,300 | 555 |
| 2005-04-06 | 3,320 | 3,320 | 3,230 | 3,260 | 20,700 | 543.33 |
| 2005-04-05 | 3,280 | 3,310 | 3,280 | 3,310 | 5,500 | 551.67 |
| 2005-04-04 | 3,300 | 3,310 | 3,230 | 3,290 | 8,700 | 548.33 |
| 2005-04-01 | 3,350 | 3,360 | 3,310 | 3,320 | 8,700 | 553.33 |
| 2005-03-31 | 3,380 | 3,390 | 3,330 | 3,370 | 10,200 | 561.67 |
| 2005-03-30 | 3,300 | 3,430 | 3,300 | 3,390 | 22,100 | 565 |
| 2005-03-29 | 3,240 | 3,400 | 3,240 | 3,310 | 7,000 | 551.67 |
| 2005-03-28 | 3,270 | 3,350 | 3,240 | 3,240 | 15,600 | 540 |
| 2005-03-25 | 3,550 | 3,560 | 3,280 | 3,300 | 22,400 | 550 |
| 2005-03-24 | 3,790 | 3,800 | 3,500 | 3,580 | 43,300 | 596.67 |
| 2005-03-23 | 3,540 | 3,830 | 3,540 | 3,800 | 78,600 | 633.33 |
| 2005-03-22 | 3,440 | 3,640 | 3,440 | 3,550 | 75,000 | 591.67 |
| 2005-03-18 | 3,250 | 3,510 | 3,200 | 3,450 | 35,700 | 575 |
| 2005-03-17 | 3,210 | 3,250 | 3,190 | 3,250 | 16,600 | 541.67 |
| 2005-03-16 | 3,120 | 3,200 | 3,090 | 3,200 | 13,900 | 533.33 |
| 2005-03-15 | 3,010 | 3,140 | 3,010 | 3,100 | 15,700 | 516.67 |
| 2005-03-14 | 3,020 | 3,060 | 2,980 | 2,980 | 12,900 | 496.67 |
| 2005-03-11 | 3,010 | 3,030 | 3,000 | 3,010 | 4,300 | 501.67 |
| 2005-03-10 | 2,980 | 3,000 | 2,980 | 3,000 | 12,700 | 500 |
| 2005-03-09 | 2,960 | 2,990 | 2,950 | 2,980 | 5,000 | 496.67 |
| 2005-03-08 | 2,985 | 2,990 | 2,965 | 2,970 | 3,100 | 495 |
| 2005-03-07 | 3,020 | 3,050 | 2,985 | 2,985 | 7,700 | 497.50 |
| 2005-03-04 | 3,000 | 3,000 | 2,920 | 2,970 | 18,600 | 495 |
| 2005-03-03 | 2,915 | 3,050 | 2,915 | 3,000 | 46,300 | 500 |
| 2005-03-02 | 2,820 | 2,920 | 2,820 | 2,890 | 14,900 | 481.67 |
| 2005-03-01 | 2,825 | 2,830 | 2,800 | 2,820 | 15,700 | 470 |
| 2005-02-28 | 2,830 | 2,835 | 2,810 | 2,825 | 5,800 | 470.83 |
| 2005-02-25 | 2,800 | 2,830 | 2,795 | 2,815 | 15,700 | 469.17 |
| 2005-02-24 | 2,800 | 2,800 | 2,785 | 2,790 | 5,300 | 465 |
| 2005-02-23 | 2,775 | 2,790 | 2,755 | 2,790 | 5,600 | 465 |
| 2005-02-22 | 2,705 | 2,775 | 2,705 | 2,775 | 10,000 | 462.50 |
| 2005-02-21 | 2,675 | 2,680 | 2,670 | 2,680 | 7,200 | 446.67 |
| 2005-02-18 | 2,675 | 2,675 | 2,665 | 2,670 | 8,100 | 445 |
| 2005-02-17 | 2,670 | 2,680 | 2,670 | 2,680 | 9,400 | 446.67 |
| 2005-02-16 | 2,675 | 2,680 | 2,665 | 2,675 | 7,900 | 445.83 |
| 2005-02-15 | 2,700 | 2,700 | 2,675 | 2,690 | 2,000 | 448.33 |
| 2005-02-14 | 2,695 | 2,730 | 2,670 | 2,680 | 5,300 | 446.67 |
| 2005-02-10 | 2,730 | 2,735 | 2,685 | 2,690 | 3,400 | 448.33 |
| 2005-02-09 | 2,675 | 2,720 | 2,675 | 2,720 | 3,200 | 453.33 |
| 2005-02-08 | 2,725 | 2,730 | 2,655 | 2,685 | 12,600 | 447.50 |
| 2005-02-07 | 2,800 | 2,800 | 2,730 | 2,730 | 7,800 | 455 |
| 2005-02-04 | 2,850 | 2,855 | 2,755 | 2,780 | 8,600 | 463.33 |
| 2005-02-03 | 2,875 | 2,880 | 2,850 | 2,860 | 9,700 | 476.67 |
| 2005-02-02 | 2,800 | 2,940 | 2,800 | 2,855 | 32,400 | 475.83 |
| 2005-02-01 | 2,745 | 2,780 | 2,745 | 2,760 | 4,800 | 460 |
| 2005-01-31 | 2,650 | 2,740 | 2,650 | 2,700 | 5,600 | 450 |
| 2005-01-28 | 2,735 | 2,740 | 2,650 | 2,650 | 4,500 | 441.67 |
| 2005-01-27 | 2,755 | 2,755 | 2,710 | 2,715 | 5,700 | 452.50 |
| 2005-01-26 | 2,710 | 2,750 | 2,710 | 2,745 | 4,700 | 457.50 |
| 2005-01-25 | 2,750 | 2,755 | 2,685 | 2,710 | 8,000 | 451.67 |
| 2005-01-24 | 2,635 | 2,680 | 2,635 | 2,675 | 7,600 | 445.83 |
| 2005-01-21 | 2,660 | 2,660 | 2,630 | 2,650 | 5,200 | 441.67 |
| 2005-01-20 | 2,675 | 2,680 | 2,640 | 2,680 | 5,800 | 446.67 |
| 2005-01-19 | 2,690 | 2,700 | 2,650 | 2,670 | 6,200 | 445 |
| 2005-01-18 | 2,760 | 2,785 | 2,685 | 2,720 | 14,000 | 453.33 |
| 2005-01-17 | 2,770 | 2,785 | 2,705 | 2,780 | 16,800 | 463.33 |
| 2005-01-14 | 2,645 | 2,790 | 2,600 | 2,770 | 16,200 | 461.67 |
| 2005-01-13 | 2,600 | 2,700 | 2,470 | 2,660 | 15,600 | 443.33 |
| 2005-01-12 | 2,690 | 2,800 | 2,645 | 2,660 | 28,200 | 443.33 |
| 2005-01-11 | 2,600 | 2,670 | 2,560 | 2,670 | 29,300 | 445 |
| 2005-01-07 | 2,445 | 2,590 | 2,445 | 2,500 | 24,600 | 416.67 |
| 2005-01-06 | 2,420 | 2,430 | 2,380 | 2,430 | 14,700 | 405 |
| 2005-01-05 | 2,290 | 2,570 | 2,290 | 2,430 | 24,800 | 405 |
| 2005-01-04 | 2,300 | 2,300 | 2,270 | 2,285 | 3,200 | 380.83 |
分割・併合履歴 ： [2018-11-28]1株→3株 [2006-09-26]1株→2株 [2004-06-25]1株→3株
