2370 (株)メディネット 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 | 35,450 | 36,000 | 35,450 | 35,650 | 1,297 | 356.50 |
| 2005-12-29 | 38,000 | 38,000 | 36,300 | 36,650 | 5,128 | 366.50 |
| 2005-12-28 | 33,550 | 36,150 | 33,550 | 36,150 | 7,385 | 361.50 |
| 2005-12-27 | 33,000 | 33,450 | 32,050 | 32,150 | 5,802 | 321.50 |
| 2005-12-26 | 35,200 | 35,200 | 33,450 | 33,550 | 6,180 | 335.50 |
| 2005-12-22 | 35,450 | 36,800 | 35,000 | 35,250 | 4,018 | 352.50 |
| 2005-12-21 | 37,700 | 37,800 | 35,600 | 35,600 | 4,399 | 356 |
| 2005-12-20 | 38,250 | 38,450 | 37,000 | 37,650 | 5,340 | 376.50 |
| 2005-12-19 | 35,000 | 38,450 | 33,500 | 37,650 | 8,363 | 376.50 |
| 2005-12-16 | 36,100 | 37,500 | 35,500 | 35,500 | 3,042 | 355 |
| 2005-12-15 | 38,400 | 38,400 | 35,800 | 36,000 | 5,503 | 360 |
| 2005-12-14 | 34,800 | 38,800 | 34,500 | 38,000 | 12,034 | 380 |
| 2005-12-13 | 33,000 | 34,850 | 32,300 | 34,850 | 4,716 | 348.50 |
| 2005-12-12 | 34,800 | 34,900 | 32,500 | 33,300 | 8,046 | 333 |
| 2005-12-09 | 33,400 | 35,500 | 31,800 | 34,400 | 30,250 | 344 |
| 2005-12-08 | 29,600 | 31,500 | 29,510 | 31,500 | 10,978 | 315 |
| 2005-12-07 | 28,210 | 29,320 | 28,030 | 28,500 | 3,748 | 285 |
| 2005-12-06 | 29,000 | 29,100 | 28,280 | 28,310 | 4,438 | 283.10 |
| 2005-12-05 | 29,900 | 30,000 | 29,500 | 29,510 | 2,512 | 295.10 |
| 2005-12-02 | 31,500 | 32,000 | 30,100 | 30,150 | 3,184 | 301.50 |
| 2005-12-01 | 30,000 | 31,400 | 29,700 | 31,350 | 4,327 | 313.50 |
| 2005-11-30 | 31,150 | 31,150 | 30,000 | 30,000 | 4,059 | 300 |
| 2005-11-29 | 31,700 | 31,950 | 31,150 | 31,200 | 2,820 | 312 |
| 2005-11-28 | 32,300 | 32,500 | 31,200 | 32,500 | 3,183 | 325 |
| 2005-11-25 | 33,300 | 33,600 | 33,000 | 33,000 | 1,842 | 330 |
| 2005-11-24 | 34,400 | 34,600 | 33,650 | 33,650 | 1,843 | 336.50 |
| 2005-11-22 | 34,700 | 34,700 | 34,250 | 34,650 | 957 | 346.50 |
| 2005-11-21 | 34,600 | 35,000 | 34,150 | 34,750 | 1,758 | 347.50 |
| 2005-11-18 | 34,500 | 34,800 | 34,150 | 34,500 | 1,263 | 345 |
| 2005-11-17 | 34,350 | 34,500 | 33,800 | 34,450 | 1,907 | 344.50 |
| 2005-11-16 | 34,000 | 34,450 | 33,950 | 34,450 | 1,563 | 344.50 |
| 2005-11-15 | 34,800 | 34,800 | 34,400 | 34,600 | 1,201 | 346 |
| 2005-11-14 | 35,500 | 35,800 | 35,000 | 35,100 | 1,281 | 351 |
| 2005-11-11 | 35,600 | 35,900 | 35,500 | 35,850 | 806 | 358.50 |
| 2005-11-10 | 36,500 | 36,600 | 35,500 | 36,000 | 715 | 360 |
| 2005-11-09 | 35,800 | 36,300 | 34,600 | 36,150 | 1,983 | 361.50 |
| 2005-11-08 | 36,050 | 36,250 | 36,000 | 36,000 | 788 | 360 |
| 2005-11-07 | 36,350 | 36,500 | 36,000 | 36,150 | 1,100 | 361.50 |
| 2005-11-04 | 36,600 | 36,800 | 36,400 | 36,450 | 853 | 364.50 |
| 2005-11-02 | 36,650 | 37,000 | 36,550 | 36,800 | 723 | 368 |
| 2005-11-01 | 36,500 | 37,000 | 36,500 | 36,650 | 364 | 366.50 |
| 2005-10-31 | 37,350 | 37,650 | 36,500 | 36,750 | 752 | 367.50 |
| 2005-10-28 | 37,200 | 37,750 | 36,800 | 37,750 | 565 | 377.50 |
| 2005-10-27 | 37,950 | 37,950 | 37,100 | 37,750 | 300 | 377.50 |
| 2005-10-26 | 38,850 | 38,850 | 37,600 | 37,900 | 276 | 379 |
| 2005-10-25 | 38,300 | 38,900 | 38,300 | 38,500 | 591 | 385 |
| 2005-10-24 | 38,450 | 38,500 | 37,600 | 38,000 | 407 | 380 |
| 2005-10-21 | 37,800 | 38,000 | 37,200 | 37,850 | 260 | 378.50 |
| 2005-10-20 | 37,800 | 38,500 | 37,800 | 37,800 | 318 | 378 |
| 2005-10-19 | 38,600 | 38,600 | 38,000 | 38,350 | 640 | 383.50 |
| 2005-10-18 | 39,900 | 39,950 | 38,800 | 39,000 | 813 | 390 |
| 2005-10-17 | 39,500 | 41,000 | 39,250 | 39,500 | 3,819 | 395 |
| 2005-10-14 | 37,600 | 38,300 | 37,100 | 38,300 | 1,716 | 383 |
| 2005-10-13 | 36,250 | 36,400 | 35,950 | 36,400 | 866 | 364 |
| 2005-10-12 | 36,300 | 36,500 | 36,050 | 36,250 | 592 | 362.50 |
| 2005-10-11 | 36,400 | 37,000 | 36,000 | 36,150 | 1,000 | 361.50 |
| 2005-10-07 | 36,000 | 36,950 | 35,800 | 36,800 | 722 | 368 |
| 2005-10-06 | 37,700 | 37,800 | 36,300 | 36,350 | 942 | 363.50 |
| 2005-10-05 | 38,650 | 38,900 | 36,900 | 37,600 | 2,192 | 376 |
| 2005-10-04 | 37,700 | 38,700 | 37,600 | 38,650 | 1,118 | 386.50 |
| 2005-10-03 | 36,150 | 37,950 | 36,150 | 37,300 | 764 | 373 |
| 2005-09-30 | 36,050 | 36,200 | 35,500 | 36,000 | 1,575 | 360 |
| 2005-09-29 | 36,900 | 36,900 | 36,300 | 36,350 | 883 | 363.50 |
| 2005-09-28 | 36,900 | 37,050 | 36,300 | 37,000 | 1,391 | 370 |
| 2005-09-27 | 38,200 | 38,500 | 37,000 | 37,300 | 1,552 | 373 |
| 2005-09-26 | 38,750 | 38,900 | 38,200 | 38,700 | 803 | 387 |
| 2005-09-22 | 39,400 | 39,400 | 38,550 | 38,900 | 733 | 389 |
| 2005-09-21 | 38,900 | 39,600 | 38,500 | 39,400 | 1,001 | 394 |
| 2005-09-20 | 39,850 | 39,850 | 39,100 | 39,200 | 1,154 | 392 |
| 2005-09-16 | 38,950 | 39,300 | 38,500 | 39,200 | 923 | 392 |
| 2005-09-15 | 38,900 | 39,100 | 38,800 | 38,950 | 576 | 389.50 |
| 2005-09-14 | 38,600 | 38,900 | 38,550 | 38,900 | 578 | 389 |
| 2005-09-13 | 38,700 | 38,850 | 38,350 | 38,700 | 486 | 387 |
| 2005-09-12 | 38,300 | 39,000 | 38,200 | 38,850 | 1,078 | 388.50 |
| 2005-09-09 | 38,400 | 38,550 | 38,250 | 38,250 | 573 | 382.50 |
| 2005-09-08 | 38,500 | 38,600 | 38,300 | 38,450 | 424 | 384.50 |
| 2005-09-07 | 38,300 | 38,500 | 38,100 | 38,500 | 683 | 385 |
| 2005-09-06 | 38,200 | 38,450 | 38,100 | 38,450 | 669 | 384.50 |
| 2005-09-05 | 38,600 | 38,650 | 38,300 | 38,450 | 1,129 | 384.50 |
| 2005-09-02 | 38,900 | 39,400 | 38,300 | 38,750 | 1,308 | 387.50 |
| 2005-09-01 | 39,200 | 39,300 | 38,950 | 39,000 | 606 | 390 |
| 2005-08-31 | 39,500 | 39,500 | 39,000 | 39,050 | 422 | 390.50 |
| 2005-08-30 | 39,550 | 39,850 | 39,100 | 39,650 | 410 | 396.50 |
| 2005-08-29 | 39,750 | 39,750 | 39,350 | 39,550 | 471 | 395.50 |
| 2005-08-26 | 39,850 | 40,200 | 39,500 | 39,750 | 640 | 397.50 |
| 2005-08-25 | 39,800 | 39,900 | 39,250 | 39,850 | 403 | 398.50 |
| 2005-08-24 | 39,650 | 39,900 | 39,250 | 39,650 | 454 | 396.50 |
| 2005-08-23 | 40,000 | 40,300 | 39,500 | 39,650 | 884 | 396.50 |
| 2005-08-22 | 39,800 | 39,950 | 39,200 | 39,650 | 558 | 396.50 |
| 2005-08-19 | 40,150 | 40,300 | 39,050 | 39,700 | 758 | 397 |
| 2005-08-18 | 38,700 | 40,500 | 38,700 | 40,000 | 1,463 | 400 |
| 2005-08-17 | 38,900 | 39,350 | 38,750 | 38,850 | 403 | 388.50 |
| 2005-08-16 | 38,500 | 39,350 | 38,500 | 38,800 | 416 | 388 |
| 2005-08-15 | 39,300 | 39,850 | 39,000 | 39,000 | 564 | 390 |
| 2005-08-12 | 39,600 | 40,000 | 39,050 | 39,350 | 212 | 393.50 |
| 2005-08-11 | 39,700 | 40,350 | 39,200 | 40,000 | 545 | 400 |
| 2005-08-10 | 40,000 | 40,150 | 39,200 | 39,900 | 887 | 399 |
| 2005-08-09 | 39,000 | 39,950 | 39,000 | 39,600 | 663 | 396 |
| 2005-08-08 | 38,100 | 39,000 | 37,750 | 39,000 | 791 | 390 |
| 2005-08-05 | 38,600 | 39,100 | 38,500 | 38,500 | 583 | 385 |
| 2005-08-04 | 39,000 | 39,400 | 38,300 | 38,650 | 863 | 386.50 |
| 2005-08-03 | 39,700 | 39,800 | 39,200 | 39,200 | 593 | 392 |
| 2005-08-02 | 40,000 | 40,300 | 39,900 | 40,000 | 549 | 400 |
| 2005-08-01 | 40,300 | 40,850 | 40,000 | 40,000 | 686 | 400 |
| 2005-07-29 | 40,550 | 40,750 | 40,300 | 40,650 | 542 | 406.50 |
| 2005-07-28 | 40,600 | 41,050 | 40,500 | 40,950 | 862 | 409.50 |
| 2005-07-27 | 40,550 | 40,850 | 40,500 | 40,550 | 547 | 405.50 |
| 2005-07-26 | 40,800 | 40,950 | 40,500 | 40,500 | 744 | 405 |
| 2005-07-25 | 41,000 | 41,300 | 40,800 | 40,900 | 627 | 409 |
| 2005-07-22 | 41,250 | 41,600 | 41,000 | 41,300 | 492 | 413 |
| 2005-07-21 | 42,150 | 42,300 | 41,450 | 41,550 | 485 | 415.50 |
| 2005-07-20 | 42,450 | 42,450 | 42,000 | 42,350 | 634 | 423.50 |
| 2005-07-19 | 42,300 | 42,700 | 41,700 | 42,400 | 892 | 424 |
| 2005-07-15 | 41,550 | 42,350 | 41,400 | 42,200 | 493 | 422 |
| 2005-07-14 | 41,500 | 41,900 | 41,200 | 41,550 | 579 | 415.50 |
| 2005-07-13 | 42,000 | 42,000 | 41,100 | 41,100 | 886 | 411 |
| 2005-07-12 | 41,800 | 42,000 | 41,300 | 42,000 | 488 | 420 |
| 2005-07-11 | 42,800 | 42,800 | 41,650 | 41,700 | 442 | 417 |
| 2005-07-08 | 41,500 | 42,350 | 41,500 | 42,000 | 588 | 420 |
| 2005-07-07 | 41,500 | 42,500 | 41,500 | 42,000 | 452 | 420 |
| 2005-07-06 | 42,800 | 42,850 | 41,550 | 42,000 | 813 | 420 |
| 2005-07-05 | 42,600 | 42,950 | 41,700 | 42,500 | 1,059 | 425 |
| 2005-07-04 | 44,550 | 44,550 | 42,500 | 43,600 | 3,406 | 436 |
| 2005-07-01 | 40,700 | 41,600 | 40,550 | 40,550 | 703 | 405.50 |
| 2005-06-30 | 41,100 | 41,600 | 40,600 | 40,700 | 801 | 407 |
| 2005-06-29 | 41,550 | 42,350 | 41,050 | 41,950 | 1,079 | 419.50 |
| 2005-06-28 | 44,900 | 45,000 | 41,000 | 41,050 | 2,705 | 410.50 |
| 2005-06-27 | 43,450 | 46,650 | 42,800 | 44,500 | 7,213 | 445 |
| 2005-06-24 | 38,300 | 42,650 | 38,300 | 42,650 | 4,891 | 426.50 |
| 2005-06-23 | 38,200 | 38,650 | 38,150 | 38,650 | 738 | 386.50 |
| 2005-06-22 | 38,250 | 38,450 | 38,200 | 38,250 | 418 | 382.50 |
| 2005-06-21 | 38,250 | 38,500 | 38,150 | 38,200 | 432 | 382 |
| 2005-06-20 | 38,750 | 38,800 | 38,150 | 38,250 | 544 | 382.50 |
| 2005-06-17 | 38,500 | 38,800 | 38,500 | 38,750 | 470 | 387.50 |
| 2005-06-16 | 38,550 | 38,950 | 38,400 | 38,550 | 287 | 385.50 |
| 2005-06-15 | 38,500 | 38,800 | 38,400 | 38,550 | 365 | 385.50 |
| 2005-06-14 | 38,750 | 39,000 | 38,350 | 39,000 | 405 | 390 |
| 2005-06-13 | 38,550 | 39,300 | 38,300 | 39,250 | 794 | 392.50 |
| 2005-06-10 | 38,400 | 38,500 | 38,000 | 38,500 | 845 | 385 |
| 2005-06-09 | 39,150 | 39,300 | 38,400 | 38,450 | 533 | 384.50 |
| 2005-06-08 | 39,400 | 39,850 | 38,800 | 39,550 | 494 | 395.50 |
| 2005-06-07 | 39,600 | 39,950 | 39,400 | 39,400 | 467 | 394 |
| 2005-06-06 | 39,000 | 39,700 | 39,000 | 39,400 | 281 | 394 |
| 2005-06-03 | 38,550 | 39,300 | 38,550 | 39,150 | 467 | 391.50 |
| 2005-06-02 | 38,650 | 38,950 | 38,300 | 38,500 | 751 | 385 |
| 2005-06-01 | 38,800 | 39,000 | 38,500 | 39,000 | 773 | 390 |
| 2005-05-31 | 39,100 | 39,500 | 38,650 | 39,000 | 654 | 390 |
| 2005-05-30 | 39,200 | 39,900 | 39,000 | 39,300 | 397 | 393 |
| 2005-05-27 | 38,700 | 39,300 | 38,550 | 39,000 | 499 | 390 |
| 2005-05-26 | 39,600 | 39,950 | 39,000 | 39,000 | 574 | 390 |
| 2005-05-25 | 39,850 | 40,250 | 39,800 | 39,850 | 574 | 398.50 |
| 2005-05-24 | 40,200 | 40,200 | 39,850 | 40,000 | 375 | 400 |
| 2005-05-23 | 39,900 | 40,300 | 39,900 | 40,150 | 633 | 401.50 |
| 2005-05-20 | 40,150 | 40,450 | 40,000 | 40,350 | 446 | 403.50 |
| 2005-05-19 | 41,000 | 41,000 | 40,000 | 40,050 | 434 | 400.50 |
| 2005-05-18 | 39,550 | 39,900 | 39,100 | 39,900 | 712 | 399 |
| 2005-05-17 | 41,500 | 41,900 | 39,600 | 40,000 | 675 | 400 |
| 2005-05-16 | 41,500 | 43,500 | 41,500 | 41,500 | 516 | 415 |
| 2005-05-13 | 42,100 | 42,100 | 41,150 | 41,300 | 645 | 413 |
| 2005-05-12 | 43,000 | 43,000 | 42,050 | 42,100 | 675 | 421 |
| 2005-05-11 | 44,500 | 45,000 | 43,000 | 43,400 | 975 | 434 |
| 2005-05-10 | 44,100 | 44,800 | 43,900 | 44,100 | 1,239 | 441 |
| 2005-05-09 | 42,800 | 43,450 | 42,250 | 43,300 | 668 | 433 |
| 2005-05-06 | 41,850 | 42,450 | 41,800 | 42,050 | 825 | 420.50 |
| 2005-05-02 | 40,000 | 41,400 | 40,000 | 41,100 | 1,005 | 411 |
| 2005-04-28 | 39,800 | 40,100 | 39,600 | 40,000 | 1,293 | 400 |
| 2005-04-27 | 39,700 | 40,700 | 39,500 | 40,150 | 2,619 | 401.50 |
| 2005-04-26 | 42,500 | 42,800 | 42,150 | 42,500 | 357 | 425 |
| 2005-04-25 | 42,500 | 43,300 | 42,450 | 43,300 | 700 | 433 |
| 2005-04-22 | 43,950 | 44,000 | 43,350 | 43,450 | 507 | 434.50 |
| 2005-04-21 | 43,100 | 43,500 | 42,900 | 43,450 | 536 | 434.50 |
| 2005-04-20 | 43,200 | 44,100 | 43,200 | 44,000 | 562 | 440 |
| 2005-04-19 | 43,000 | 43,400 | 42,900 | 43,400 | 733 | 434 |
| 2005-04-18 | 43,250 | 43,450 | 42,850 | 43,250 | 889 | 432.50 |
| 2005-04-15 | 44,250 | 44,500 | 43,600 | 44,450 | 647 | 444.50 |
| 2005-04-14 | 44,200 | 44,400 | 43,850 | 44,400 | 537 | 444 |
| 2005-04-13 | 44,500 | 45,000 | 44,250 | 44,700 | 423 | 447 |
| 2005-04-12 | 45,450 | 46,000 | 44,800 | 44,850 | 669 | 448.50 |
| 2005-04-11 | 45,700 | 45,900 | 45,150 | 45,500 | 476 | 455 |
| 2005-04-08 | 46,100 | 46,600 | 46,000 | 46,200 | 463 | 462 |
| 2005-04-07 | 46,900 | 47,700 | 46,000 | 46,200 | 694 | 462 |
| 2005-04-06 | 48,400 | 48,500 | 46,750 | 47,050 | 1,514 | 470.50 |
| 2005-04-05 | 46,250 | 48,400 | 46,000 | 47,600 | 3,181 | 476 |
| 2005-04-04 | 44,200 | 46,300 | 44,000 | 46,300 | 1,139 | 463 |
| 2005-04-01 | 43,800 | 44,700 | 43,500 | 44,700 | 635 | 447 |
| 2005-03-31 | 44,900 | 44,900 | 43,300 | 44,250 | 911 | 442.50 |
| 2005-03-30 | 45,100 | 45,100 | 44,100 | 44,900 | 690 | 449 |
| 2005-03-29 | 46,000 | 46,000 | 45,000 | 45,150 | 993 | 451.50 |
| 2005-03-28 | 46,450 | 46,950 | 45,550 | 45,900 | 639 | 459 |
| 2005-03-25 | 45,250 | 45,850 | 45,050 | 45,250 | 738 | 452.50 |
| 2005-03-24 | 45,300 | 45,350 | 45,050 | 45,050 | 960 | 450.50 |
| 2005-03-23 | 46,300 | 46,350 | 45,300 | 45,550 | 1,089 | 455.50 |
| 2005-03-22 | 46,500 | 47,000 | 46,200 | 46,300 | 659 | 463 |
| 2005-03-18 | 46,850 | 47,350 | 46,000 | 46,500 | 1,168 | 465 |
| 2005-03-17 | 46,000 | 46,500 | 45,500 | 46,500 | 1,249 | 465 |
| 2005-03-16 | 47,800 | 47,800 | 46,300 | 46,650 | 2,916 | 466.50 |
| 2005-03-15 | 48,600 | 48,650 | 48,100 | 48,100 | 1,136 | 481 |
| 2005-03-14 | 49,100 | 49,250 | 48,450 | 48,900 | 1,317 | 489 |
| 2005-03-11 | 49,550 | 49,600 | 49,200 | 49,350 | 1,460 | 493.50 |
| 2005-03-10 | 49,850 | 49,900 | 49,300 | 49,700 | 554 | 497 |
| 2005-03-09 | 49,500 | 49,650 | 49,200 | 49,600 | 561 | 496 |
| 2005-03-08 | 49,500 | 50,200 | 49,200 | 49,500 | 1,092 | 495 |
| 2005-03-07 | 50,200 | 50,600 | 49,800 | 49,800 | 1,316 | 498 |
| 2005-03-04 | 51,300 | 51,300 | 50,400 | 50,800 | 1,114 | 508 |
| 2005-03-03 | 52,000 | 52,100 | 51,100 | 51,400 | 885 | 514 |
| 2005-03-02 | 52,000 | 52,400 | 51,400 | 52,000 | 2,160 | 520 |
| 2005-03-01 | 51,100 | 52,000 | 51,100 | 51,500 | 997 | 515 |
| 2005-02-28 | 50,500 | 52,100 | 50,500 | 51,100 | 1,030 | 511 |
| 2005-02-25 | 50,100 | 50,700 | 49,850 | 50,300 | 716 | 503 |
| 2005-02-24 | 49,650 | 50,900 | 49,650 | 49,800 | 931 | 498 |
| 2005-02-23 | 49,600 | 50,900 | 49,500 | 50,000 | 859 | 500 |
| 2005-02-22 | 51,800 | 51,800 | 50,300 | 50,600 | 1,090 | 506 |
| 2005-02-21 | 49,550 | 51,000 | 49,100 | 50,800 | 870 | 508 |
| 2005-02-18 | 50,100 | 51,000 | 49,500 | 50,400 | 862 | 504 |
| 2005-02-17 | 52,000 | 52,300 | 50,100 | 50,500 | 1,618 | 505 |
| 2005-02-16 | 48,800 | 52,900 | 48,300 | 52,000 | 3,234 | 520 |
| 2005-02-15 | 50,000 | 50,200 | 48,500 | 49,050 | 2,586 | 490.50 |
| 2005-02-14 | 51,900 | 53,000 | 50,500 | 50,700 | 4,524 | 507 |
| 2005-02-10 | 56,000 | 56,000 | 54,000 | 54,900 | 1,975 | 549 |
| 2005-02-09 | 57,500 | 58,000 | 56,200 | 56,500 | 2,106 | 565 |
| 2005-02-08 | 56,000 | 59,600 | 56,000 | 58,300 | 3,310 | 583 |
| 2005-02-07 | 58,100 | 58,700 | 56,200 | 56,400 | 2,945 | 564 |
| 2005-02-04 | 61,300 | 61,300 | 58,500 | 59,800 | 1,778 | 598 |
| 2005-02-03 | 59,600 | 61,200 | 59,300 | 60,400 | 2,785 | 604 |
| 2005-02-02 | 59,600 | 59,600 | 56,300 | 58,300 | 5,270 | 583 |
| 2005-02-01 | 67,600 | 67,600 | 60,600 | 60,600 | 8,290 | 606 |
| 2005-01-31 | 63,900 | 67,900 | 63,400 | 65,600 | 10,073 | 656 |
| 2005-01-28 | 61,000 | 65,800 | 60,200 | 62,900 | 8,139 | 629 |
| 2005-01-27 | 62,200 | 62,700 | 60,100 | 61,000 | 6,157 | 610 |
| 2005-01-26 | 64,200 | 64,700 | 60,600 | 63,100 | 18,891 | 631 |
| 2005-01-25 | 56,000 | 59,700 | 54,800 | 59,700 | 9,198 | 597 |
| 2005-01-24 | 52,500 | 54,700 | 52,500 | 54,700 | 3,562 | 547 |
| 2005-01-21 | 52,000 | 52,500 | 51,600 | 52,300 | 1,010 | 523 |
| 2005-01-20 | 52,400 | 53,500 | 52,100 | 52,500 | 1,354 | 525 |
| 2005-01-19 | 53,000 | 54,600 | 52,000 | 52,900 | 4,777 | 529 |
| 2005-01-18 | 53,000 | 53,000 | 51,400 | 51,500 | 2,531 | 515 |
| 2005-01-17 | 54,100 | 55,200 | 52,200 | 52,900 | 2,321 | 529 |
| 2005-01-14 | 51,700 | 55,200 | 51,100 | 53,900 | 3,422 | 539 |
| 2005-01-13 | 57,200 | 57,500 | 52,600 | 53,700 | 6,250 | 537 |
| 2005-01-12 | 57,500 | 59,000 | 55,800 | 57,400 | 6,224 | 574 |
| 2005-01-11 | 54,000 | 57,000 | 53,600 | 57,000 | 9,006 | 570 |
| 2005-01-07 | 51,400 | 52,000 | 50,800 | 52,000 | 1,973 | 520 |
| 2005-01-06 | 52,500 | 52,600 | 50,000 | 50,600 | 4,807 | 506 |
| 2005-01-05 | 49,500 | 52,000 | 49,500 | 52,000 | 8,632 | 520 |
| 2005-01-04 | 44,400 | 48,150 | 44,200 | 48,150 | 4,096 | 481.50 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2003-11-25]1株→10株
