2359 (株)コア 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 | 1,504 | 1,530 | 1,488 | 1,521 | 47,900 | 1,521 |
| 2005-12-29 | 1,455 | 1,585 | 1,455 | 1,552 | 152,800 | 1,552 |
| 2005-12-28 | 1,380 | 1,448 | 1,376 | 1,445 | 69,400 | 1,445 |
| 2005-12-27 | 1,367 | 1,400 | 1,351 | 1,400 | 75,200 | 1,400 |
| 2005-12-26 | 1,327 | 1,350 | 1,327 | 1,329 | 59,200 | 1,329 |
| 2005-12-22 | 1,245 | 1,294 | 1,245 | 1,288 | 79,100 | 1,288 |
| 2005-12-21 | 1,250 | 1,250 | 1,240 | 1,249 | 27,200 | 1,249 |
| 2005-12-20 | 1,244 | 1,249 | 1,233 | 1,249 | 48,400 | 1,249 |
| 2005-12-19 | 1,229 | 1,247 | 1,223 | 1,236 | 25,400 | 1,236 |
| 2005-12-16 | 1,190 | 1,222 | 1,182 | 1,216 | 38,200 | 1,216 |
| 2005-12-15 | 1,187 | 1,204 | 1,181 | 1,195 | 10,600 | 1,195 |
| 2005-12-14 | 1,213 | 1,215 | 1,185 | 1,185 | 21,400 | 1,185 |
| 2005-12-13 | 1,228 | 1,228 | 1,200 | 1,214 | 17,500 | 1,214 |
| 2005-12-12 | 1,182 | 1,230 | 1,180 | 1,219 | 54,100 | 1,219 |
| 2005-12-09 | 1,163 | 1,182 | 1,163 | 1,180 | 30,900 | 1,180 |
| 2005-12-08 | 1,185 | 1,185 | 1,162 | 1,163 | 21,500 | 1,163 |
| 2005-12-07 | 1,177 | 1,182 | 1,175 | 1,182 | 19,400 | 1,182 |
| 2005-12-06 | 1,187 | 1,188 | 1,170 | 1,173 | 27,800 | 1,173 |
| 2005-12-05 | 1,160 | 1,186 | 1,158 | 1,185 | 51,400 | 1,185 |
| 2005-12-02 | 1,153 | 1,160 | 1,146 | 1,151 | 21,200 | 1,151 |
| 2005-12-01 | 1,157 | 1,157 | 1,142 | 1,149 | 13,800 | 1,149 |
| 2005-11-30 | 1,160 | 1,162 | 1,141 | 1,142 | 16,300 | 1,142 |
| 2005-11-29 | 1,149 | 1,164 | 1,140 | 1,159 | 23,300 | 1,159 |
| 2005-11-28 | 1,130 | 1,139 | 1,127 | 1,135 | 18,100 | 1,135 |
| 2005-11-25 | 1,120 | 1,140 | 1,120 | 1,129 | 33,000 | 1,129 |
| 2005-11-24 | 1,127 | 1,131 | 1,116 | 1,117 | 44,300 | 1,117 |
| 2005-11-22 | 1,129 | 1,142 | 1,121 | 1,128 | 36,500 | 1,128 |
| 2005-11-21 | 1,133 | 1,138 | 1,120 | 1,124 | 33,500 | 1,124 |
| 2005-11-18 | 1,134 | 1,135 | 1,127 | 1,130 | 28,000 | 1,130 |
| 2005-11-17 | 1,131 | 1,139 | 1,131 | 1,134 | 40,400 | 1,134 |
| 2005-11-16 | 1,140 | 1,141 | 1,130 | 1,138 | 14,500 | 1,138 |
| 2005-11-15 | 1,142 | 1,150 | 1,141 | 1,142 | 9,400 | 1,142 |
| 2005-11-14 | 1,148 | 1,155 | 1,142 | 1,142 | 15,400 | 1,142 |
| 2005-11-11 | 1,153 | 1,170 | 1,142 | 1,142 | 18,900 | 1,142 |
| 2005-11-10 | 1,147 | 1,157 | 1,140 | 1,157 | 27,600 | 1,157 |
| 2005-11-09 | 1,141 | 1,152 | 1,140 | 1,147 | 13,100 | 1,147 |
| 2005-11-08 | 1,171 | 1,179 | 1,151 | 1,152 | 19,100 | 1,152 |
| 2005-11-07 | 1,160 | 1,160 | 1,130 | 1,157 | 20,600 | 1,157 |
| 2005-11-04 | 1,190 | 1,190 | 1,165 | 1,167 | 21,100 | 1,167 |
| 2005-11-02 | 1,181 | 1,188 | 1,175 | 1,181 | 20,900 | 1,181 |
| 2005-11-01 | 1,160 | 1,182 | 1,159 | 1,181 | 11,900 | 1,181 |
| 2005-10-31 | 1,139 | 1,166 | 1,120 | 1,156 | 36,700 | 1,156 |
| 2005-10-28 | 1,141 | 1,141 | 1,116 | 1,140 | 27,600 | 1,140 |
| 2005-10-27 | 1,120 | 1,143 | 1,120 | 1,142 | 19,500 | 1,142 |
| 2005-10-26 | 1,120 | 1,129 | 1,114 | 1,116 | 21,300 | 1,116 |
| 2005-10-25 | 1,130 | 1,135 | 1,114 | 1,114 | 23,300 | 1,114 |
| 2005-10-24 | 1,136 | 1,143 | 1,110 | 1,110 | 27,400 | 1,110 |
| 2005-10-21 | 1,144 | 1,144 | 1,136 | 1,143 | 16,400 | 1,143 |
| 2005-10-20 | 1,120 | 1,140 | 1,120 | 1,139 | 13,700 | 1,139 |
| 2005-10-19 | 1,107 | 1,119 | 1,105 | 1,119 | 19,600 | 1,119 |
| 2005-10-18 | 1,139 | 1,139 | 1,101 | 1,102 | 26,800 | 1,102 |
| 2005-10-17 | 1,127 | 1,142 | 1,121 | 1,121 | 27,200 | 1,121 |
| 2005-10-14 | 1,131 | 1,136 | 1,113 | 1,115 | 30,700 | 1,115 |
| 2005-10-13 | 1,142 | 1,151 | 1,140 | 1,145 | 18,400 | 1,145 |
| 2005-10-12 | 1,160 | 1,162 | 1,141 | 1,143 | 19,900 | 1,143 |
| 2005-10-11 | 1,134 | 1,210 | 1,126 | 1,154 | 47,500 | 1,154 |
| 2005-10-07 | 1,132 | 1,140 | 1,102 | 1,115 | 31,700 | 1,115 |
| 2005-10-06 | 1,153 | 1,157 | 1,131 | 1,132 | 18,200 | 1,132 |
| 2005-10-05 | 1,180 | 1,180 | 1,150 | 1,152 | 37,700 | 1,152 |
| 2005-10-04 | 1,172 | 1,185 | 1,162 | 1,178 | 17,600 | 1,178 |
| 2005-10-03 | 1,194 | 1,194 | 1,169 | 1,172 | 31,800 | 1,172 |
| 2005-09-30 | 1,200 | 1,226 | 1,192 | 1,195 | 13,000 | 1,195 |
| 2005-09-29 | 1,240 | 1,246 | 1,202 | 1,230 | 17,300 | 1,230 |
| 2005-09-28 | 1,221 | 1,250 | 1,221 | 1,248 | 22,900 | 1,248 |
| 2005-09-27 | 1,206 | 1,250 | 1,206 | 1,213 | 20,800 | 1,213 |
| 2005-09-26 | 1,197 | 1,250 | 1,185 | 1,220 | 45,600 | 1,220 |
| 2005-09-22 | 1,182 | 1,195 | 1,176 | 1,185 | 14,200 | 1,185 |
| 2005-09-21 | 1,197 | 1,198 | 1,180 | 1,182 | 19,600 | 1,182 |
| 2005-09-20 | 1,180 | 1,197 | 1,179 | 1,190 | 18,200 | 1,190 |
| 2005-09-16 | 1,175 | 1,190 | 1,175 | 1,178 | 11,600 | 1,178 |
| 2005-09-15 | 1,184 | 1,190 | 1,172 | 1,172 | 13,600 | 1,172 |
| 2005-09-14 | 1,180 | 1,184 | 1,180 | 1,183 | 10,600 | 1,183 |
| 2005-09-13 | 1,188 | 1,188 | 1,175 | 1,180 | 10,600 | 1,180 |
| 2005-09-12 | 1,190 | 1,192 | 1,178 | 1,180 | 9,500 | 1,180 |
| 2005-09-09 | 1,188 | 1,188 | 1,170 | 1,185 | 35,000 | 1,185 |
| 2005-09-08 | 1,166 | 1,171 | 1,160 | 1,168 | 9,000 | 1,168 |
| 2005-09-07 | 1,164 | 1,184 | 1,164 | 1,171 | 4,800 | 1,171 |
| 2005-09-06 | 1,185 | 1,188 | 1,158 | 1,162 | 9,200 | 1,162 |
| 2005-09-05 | 1,182 | 1,188 | 1,181 | 1,183 | 9,400 | 1,183 |
| 2005-09-02 | 1,190 | 1,190 | 1,180 | 1,182 | 9,200 | 1,182 |
| 2005-09-01 | 1,186 | 1,190 | 1,180 | 1,180 | 12,700 | 1,180 |
| 2005-08-31 | 1,183 | 1,183 | 1,175 | 1,179 | 9,900 | 1,179 |
| 2005-08-30 | 1,172 | 1,190 | 1,172 | 1,185 | 8,700 | 1,185 |
| 2005-08-29 | 1,170 | 1,179 | 1,169 | 1,172 | 8,500 | 1,172 |
| 2005-08-26 | 1,190 | 1,190 | 1,160 | 1,170 | 8,600 | 1,170 |
| 2005-08-25 | 1,196 | 1,196 | 1,179 | 1,180 | 11,200 | 1,180 |
| 2005-08-24 | 1,170 | 1,190 | 1,165 | 1,185 | 11,100 | 1,185 |
| 2005-08-23 | 1,180 | 1,180 | 1,163 | 1,170 | 9,400 | 1,170 |
| 2005-08-22 | 1,173 | 1,181 | 1,160 | 1,170 | 8,500 | 1,170 |
| 2005-08-19 | 1,192 | 1,199 | 1,175 | 1,176 | 7,900 | 1,176 |
| 2005-08-18 | 1,190 | 1,195 | 1,184 | 1,192 | 13,300 | 1,192 |
| 2005-08-17 | 1,187 | 1,193 | 1,179 | 1,181 | 6,900 | 1,181 |
| 2005-08-16 | 1,182 | 1,188 | 1,179 | 1,188 | 10,600 | 1,188 |
| 2005-08-15 | 1,171 | 1,180 | 1,171 | 1,179 | 10,500 | 1,179 |
| 2005-08-12 | 1,165 | 1,176 | 1,160 | 1,166 | 10,600 | 1,166 |
| 2005-08-11 | 1,182 | 1,182 | 1,165 | 1,165 | 8,200 | 1,165 |
| 2005-08-10 | 1,156 | 1,190 | 1,156 | 1,162 | 10,400 | 1,162 |
| 2005-08-09 | 1,160 | 1,160 | 1,132 | 1,151 | 8,400 | 1,151 |
| 2005-08-08 | 1,090 | 1,100 | 1,065 | 1,100 | 14,200 | 1,100 |
| 2005-08-05 | 1,113 | 1,119 | 1,083 | 1,090 | 12,500 | 1,090 |
| 2005-08-04 | 1,151 | 1,158 | 1,130 | 1,131 | 9,600 | 1,131 |
| 2005-08-03 | 1,154 | 1,167 | 1,150 | 1,161 | 11,100 | 1,161 |
| 2005-08-02 | 1,167 | 1,170 | 1,155 | 1,155 | 10,000 | 1,155 |
| 2005-08-01 | 1,161 | 1,171 | 1,161 | 1,166 | 7,100 | 1,166 |
| 2005-07-29 | 1,190 | 1,199 | 1,160 | 1,170 | 19,500 | 1,170 |
| 2005-07-28 | 1,200 | 1,200 | 1,195 | 1,200 | 7,500 | 1,200 |
| 2005-07-27 | 1,200 | 1,200 | 1,192 | 1,199 | 8,400 | 1,199 |
| 2005-07-26 | 1,196 | 1,200 | 1,193 | 1,198 | 5,100 | 1,198 |
| 2005-07-25 | 1,227 | 1,227 | 1,193 | 1,195 | 24,700 | 1,195 |
| 2005-07-22 | 1,200 | 1,203 | 1,185 | 1,197 | 14,000 | 1,197 |
| 2005-07-21 | 1,198 | 1,200 | 1,191 | 1,195 | 9,900 | 1,195 |
| 2005-07-20 | 1,194 | 1,210 | 1,194 | 1,201 | 9,000 | 1,201 |
| 2005-07-19 | 1,190 | 1,200 | 1,190 | 1,193 | 8,100 | 1,193 |
| 2005-07-15 | 1,190 | 1,199 | 1,190 | 1,195 | 6,300 | 1,195 |
| 2005-07-14 | 1,194 | 1,200 | 1,187 | 1,188 | 6,700 | 1,188 |
| 2005-07-13 | 1,212 | 1,212 | 1,181 | 1,198 | 9,800 | 1,198 |
| 2005-07-12 | 1,214 | 1,216 | 1,210 | 1,215 | 8,700 | 1,215 |
| 2005-07-11 | 1,200 | 1,214 | 1,200 | 1,210 | 8,000 | 1,210 |
| 2005-07-08 | 1,197 | 1,215 | 1,194 | 1,200 | 9,800 | 1,200 |
| 2005-07-07 | 1,192 | 1,219 | 1,190 | 1,215 | 6,800 | 1,215 |
| 2005-07-06 | 1,207 | 1,217 | 1,200 | 1,202 | 7,000 | 1,202 |
| 2005-07-05 | 1,220 | 1,230 | 1,219 | 1,223 | 6,000 | 1,223 |
| 2005-07-04 | 1,243 | 1,243 | 1,231 | 1,240 | 12,300 | 1,240 |
| 2005-07-01 | 1,236 | 1,245 | 1,235 | 1,240 | 16,000 | 1,240 |
| 2005-06-30 | 1,221 | 1,241 | 1,221 | 1,236 | 24,200 | 1,236 |
| 2005-06-29 | 1,225 | 1,230 | 1,215 | 1,220 | 18,100 | 1,220 |
| 2005-06-28 | 1,222 | 1,225 | 1,211 | 1,225 | 20,900 | 1,225 |
| 2005-06-27 | 1,218 | 1,223 | 1,208 | 1,208 | 29,700 | 1,208 |
| 2005-06-24 | 1,190 | 1,214 | 1,190 | 1,214 | 10,100 | 1,214 |
| 2005-06-23 | 1,216 | 1,218 | 1,196 | 1,196 | 11,100 | 1,196 |
| 2005-06-22 | 1,200 | 1,216 | 1,200 | 1,216 | 22,300 | 1,216 |
| 2005-06-21 | 1,200 | 1,205 | 1,200 | 1,200 | 12,400 | 1,200 |
| 2005-06-20 | 1,195 | 1,202 | 1,191 | 1,200 | 20,400 | 1,200 |
| 2005-06-17 | 1,190 | 1,195 | 1,190 | 1,190 | 8,700 | 1,190 |
| 2005-06-16 | 1,190 | 1,192 | 1,186 | 1,190 | 17,500 | 1,190 |
| 2005-06-15 | 1,191 | 1,192 | 1,172 | 1,192 | 8,400 | 1,192 |
| 2005-06-14 | 1,199 | 1,199 | 1,172 | 1,172 | 17,400 | 1,172 |
| 2005-06-13 | 1,190 | 1,199 | 1,189 | 1,199 | 11,200 | 1,199 |
| 2005-06-10 | 1,191 | 1,195 | 1,190 | 1,190 | 22,200 | 1,190 |
| 2005-06-09 | 1,193 | 1,193 | 1,180 | 1,190 | 15,300 | 1,190 |
| 2005-06-08 | 1,158 | 1,198 | 1,152 | 1,193 | 21,000 | 1,193 |
| 2005-06-07 | 1,170 | 1,178 | 1,135 | 1,178 | 40,900 | 1,178 |
| 2005-06-06 | 1,176 | 1,189 | 1,171 | 1,178 | 20,500 | 1,178 |
| 2005-06-03 | 1,194 | 1,196 | 1,185 | 1,196 | 7,900 | 1,196 |
| 2005-06-02 | 1,189 | 1,198 | 1,174 | 1,194 | 14,100 | 1,194 |
| 2005-06-01 | 1,187 | 1,198 | 1,186 | 1,188 | 6,000 | 1,188 |
| 2005-05-31 | 1,190 | 1,208 | 1,185 | 1,203 | 23,300 | 1,203 |
| 2005-05-30 | 1,165 | 1,193 | 1,165 | 1,187 | 25,000 | 1,187 |
| 2005-05-27 | 1,181 | 1,181 | 1,170 | 1,180 | 11,000 | 1,180 |
| 2005-05-26 | 1,170 | 1,195 | 1,170 | 1,195 | 15,000 | 1,195 |
| 2005-05-25 | 1,189 | 1,200 | 1,170 | 1,170 | 36,300 | 1,170 |
| 2005-05-24 | 1,168 | 1,181 | 1,120 | 1,181 | 26,100 | 1,181 |
| 2005-05-23 | 1,148 | 1,170 | 1,120 | 1,169 | 18,800 | 1,169 |
| 2005-05-20 | 1,174 | 1,174 | 1,145 | 1,145 | 10,100 | 1,145 |
| 2005-05-19 | 1,140 | 1,183 | 1,136 | 1,180 | 24,400 | 1,180 |
| 2005-05-18 | 1,167 | 1,175 | 1,140 | 1,145 | 19,100 | 1,145 |
| 2005-05-17 | 1,208 | 1,211 | 1,160 | 1,167 | 13,000 | 1,167 |
| 2005-05-16 | 1,190 | 1,230 | 1,151 | 1,208 | 15,000 | 1,208 |
| 2005-05-13 | 1,230 | 1,231 | 1,230 | 1,230 | 9,500 | 1,230 |
| 2005-05-12 | 1,218 | 1,234 | 1,218 | 1,230 | 12,000 | 1,230 |
| 2005-05-11 | 1,240 | 1,245 | 1,236 | 1,238 | 7,200 | 1,238 |
| 2005-05-10 | 1,244 | 1,245 | 1,236 | 1,245 | 9,100 | 1,245 |
| 2005-05-09 | 1,242 | 1,245 | 1,225 | 1,244 | 12,800 | 1,244 |
| 2005-05-06 | 1,231 | 1,243 | 1,231 | 1,243 | 16,500 | 1,243 |
| 2005-05-02 | 1,202 | 1,225 | 1,200 | 1,222 | 26,600 | 1,222 |
| 2005-04-28 | 1,179 | 1,201 | 1,172 | 1,201 | 14,700 | 1,201 |
| 2005-04-27 | 1,201 | 1,201 | 1,178 | 1,187 | 5,900 | 1,187 |
| 2005-04-26 | 1,205 | 1,211 | 1,203 | 1,211 | 12,400 | 1,211 |
| 2005-04-25 | 1,195 | 1,203 | 1,182 | 1,202 | 21,500 | 1,202 |
| 2005-04-22 | 1,170 | 1,182 | 1,170 | 1,182 | 12,700 | 1,182 |
| 2005-04-21 | 1,153 | 1,165 | 1,120 | 1,153 | 11,300 | 1,153 |
| 2005-04-20 | 1,140 | 1,166 | 1,120 | 1,166 | 17,800 | 1,166 |
| 2005-04-19 | 1,091 | 1,121 | 1,090 | 1,120 | 8,900 | 1,120 |
| 2005-04-18 | 1,090 | 1,120 | 1,080 | 1,092 | 15,000 | 1,092 |
| 2005-04-15 | 1,111 | 1,129 | 1,060 | 1,113 | 19,300 | 1,113 |
| 2005-04-14 | 1,141 | 1,146 | 1,130 | 1,139 | 8,200 | 1,139 |
| 2005-04-13 | 1,153 | 1,160 | 1,141 | 1,148 | 6,400 | 1,148 |
| 2005-04-12 | 1,177 | 1,177 | 1,150 | 1,153 | 5,900 | 1,153 |
| 2005-04-11 | 1,181 | 1,184 | 1,176 | 1,176 | 9,900 | 1,176 |
| 2005-04-08 | 1,178 | 1,184 | 1,178 | 1,180 | 6,500 | 1,180 |
| 2005-04-07 | 1,179 | 1,180 | 1,175 | 1,179 | 6,900 | 1,179 |
| 2005-04-06 | 1,177 | 1,183 | 1,175 | 1,176 | 5,700 | 1,176 |
| 2005-04-05 | 1,185 | 1,185 | 1,170 | 1,177 | 10,400 | 1,177 |
| 2005-04-04 | 1,165 | 1,185 | 1,160 | 1,170 | 6,400 | 1,170 |
| 2005-04-01 | 1,151 | 1,165 | 1,143 | 1,165 | 7,500 | 1,165 |
| 2005-03-31 | 1,137 | 1,154 | 1,136 | 1,153 | 8,900 | 1,153 |
| 2005-03-30 | 1,159 | 1,167 | 1,130 | 1,135 | 10,600 | 1,135 |
| 2005-03-29 | 1,165 | 1,188 | 1,151 | 1,151 | 24,500 | 1,151 |
| 2005-03-28 | 1,174 | 1,190 | 1,156 | 1,163 | 21,600 | 1,163 |
| 2005-03-25 | 2,360 | 2,375 | 2,355 | 2,360 | 40,600 | 1,180 |
| 2005-03-24 | 2,360 | 2,365 | 2,350 | 2,350 | 29,300 | 1,175 |
| 2005-03-23 | 2,345 | 2,355 | 2,340 | 2,350 | 20,800 | 1,175 |
| 2005-03-22 | 2,335 | 2,345 | 2,325 | 2,340 | 27,800 | 1,170 |
| 2005-03-18 | 2,315 | 2,320 | 2,310 | 2,315 | 14,000 | 1,157.50 |
| 2005-03-17 | 2,310 | 2,315 | 2,300 | 2,310 | 11,900 | 1,155 |
| 2005-03-16 | 2,305 | 2,310 | 2,300 | 2,305 | 11,100 | 1,152.50 |
| 2005-03-15 | 2,310 | 2,315 | 2,300 | 2,300 | 15,500 | 1,150 |
| 2005-03-14 | 2,310 | 2,315 | 2,300 | 2,305 | 19,400 | 1,152.50 |
| 2005-03-11 | 2,300 | 2,315 | 2,300 | 2,300 | 35,200 | 1,150 |
| 2005-03-10 | 2,295 | 2,300 | 2,290 | 2,295 | 21,700 | 1,147.50 |
| 2005-03-09 | 2,285 | 2,290 | 2,280 | 2,285 | 24,000 | 1,142.50 |
| 2005-03-08 | 2,295 | 2,295 | 2,285 | 2,285 | 33,800 | 1,142.50 |
| 2005-03-07 | 2,330 | 2,335 | 2,285 | 2,290 | 133,500 | 1,145 |
| 2005-03-04 | 2,380 | 2,405 | 2,350 | 2,350 | 16,300 | 1,175 |
| 2005-03-03 | 2,405 | 2,420 | 2,380 | 2,380 | 21,600 | 1,190 |
| 2005-03-02 | 2,450 | 2,460 | 2,415 | 2,430 | 20,600 | 1,215 |
| 2005-03-01 | 2,435 | 2,450 | 2,435 | 2,440 | 7,100 | 1,220 |
| 2005-02-28 | 2,420 | 2,460 | 2,420 | 2,435 | 13,700 | 1,217.50 |
| 2005-02-25 | 2,440 | 2,440 | 2,415 | 2,415 | 7,400 | 1,207.50 |
| 2005-02-24 | 2,430 | 2,435 | 2,410 | 2,430 | 4,400 | 1,215 |
| 2005-02-23 | 2,425 | 2,435 | 2,405 | 2,435 | 7,200 | 1,217.50 |
| 2005-02-22 | 2,440 | 2,450 | 2,425 | 2,440 | 4,800 | 1,220 |
| 2005-02-21 | 2,390 | 2,450 | 2,390 | 2,400 | 12,400 | 1,200 |
| 2005-02-18 | 2,430 | 2,430 | 2,400 | 2,400 | 7,700 | 1,200 |
| 2005-02-17 | 2,465 | 2,465 | 2,445 | 2,445 | 3,300 | 1,222.50 |
| 2005-02-16 | 2,465 | 2,465 | 2,450 | 2,465 | 4,900 | 1,232.50 |
| 2005-02-15 | 2,475 | 2,475 | 2,460 | 2,460 | 5,800 | 1,230 |
| 2005-02-14 | 2,490 | 2,495 | 2,475 | 2,475 | 11,700 | 1,237.50 |
| 2005-02-10 | 2,490 | 2,500 | 2,480 | 2,485 | 5,500 | 1,242.50 |
| 2005-02-09 | 2,510 | 2,520 | 2,490 | 2,490 | 13,200 | 1,245 |
| 2005-02-08 | 2,500 | 2,515 | 2,500 | 2,500 | 13,700 | 1,250 |
| 2005-02-07 | 2,500 | 2,535 | 2,500 | 2,500 | 12,700 | 1,250 |
| 2005-02-04 | 2,490 | 2,540 | 2,480 | 2,480 | 10,300 | 1,240 |
| 2005-02-03 | 2,540 | 2,540 | 2,480 | 2,480 | 10,300 | 1,240 |
| 2005-02-02 | 2,480 | 2,550 | 2,450 | 2,520 | 24,100 | 1,260 |
| 2005-02-01 | 2,600 | 2,615 | 2,450 | 2,490 | 67,000 | 1,245 |
| 2005-01-31 | 2,780 | 2,850 | 2,515 | 2,640 | 180,200 | 1,320 |
| 2005-01-28 | 2,110 | 2,260 | 2,100 | 2,260 | 7,900 | 1,130 |
| 2005-01-27 | 2,170 | 2,170 | 2,140 | 2,150 | 5,100 | 1,075 |
| 2005-01-26 | 2,140 | 2,175 | 2,140 | 2,170 | 3,700 | 1,085 |
| 2005-01-25 | 2,200 | 2,200 | 2,135 | 2,135 | 13,900 | 1,067.50 |
| 2005-01-24 | 2,085 | 2,155 | 2,040 | 2,145 | 9,000 | 1,072.50 |
| 2005-01-21 | 2,100 | 2,160 | 2,100 | 2,125 | 4,500 | 1,062.50 |
| 2005-01-20 | 2,130 | 2,160 | 2,130 | 2,135 | 7,000 | 1,067.50 |
| 2005-01-19 | 2,145 | 2,180 | 2,135 | 2,160 | 7,700 | 1,080 |
| 2005-01-18 | 2,090 | 2,150 | 2,060 | 2,130 | 12,800 | 1,065 |
| 2005-01-17 | 2,020 | 2,085 | 2,020 | 2,080 | 7,400 | 1,040 |
| 2005-01-14 | 2,010 | 2,030 | 2,005 | 2,020 | 4,100 | 1,010 |
| 2005-01-13 | 2,030 | 2,070 | 2,025 | 2,025 | 5,400 | 1,012.50 |
| 2005-01-12 | 2,040 | 2,050 | 2,010 | 2,025 | 6,100 | 1,012.50 |
| 2005-01-11 | 2,000 | 2,040 | 2,000 | 2,040 | 8,300 | 1,020 |
| 2005-01-07 | 1,998 | 1,998 | 1,960 | 1,986 | 7,300 | 993 |
| 2005-01-06 | 1,972 | 1,993 | 1,970 | 1,993 | 2,900 | 996.50 |
| 2005-01-05 | 1,982 | 2,000 | 1,970 | 1,973 | 5,600 | 986.50 |
| 2005-01-04 | 2,040 | 2,050 | 1,985 | 1,985 | 3,100 | 992.50 |
分割・併合履歴 ： [2005-03-28]1株→2株