2378 (株)ルネサンス 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 | 1,986 | 1,996 | 1,986 | 1,995 | 5,900 | 1,995 |
| 2005-12-29 | 1,999 | 2,020 | 1,966 | 1,996 | 40,300 | 1,996 |
| 2005-12-28 | 1,970 | 1,996 | 1,955 | 1,996 | 15,500 | 1,996 |
| 2005-12-27 | 1,920 | 1,960 | 1,912 | 1,948 | 28,700 | 1,948 |
| 2005-12-26 | 1,910 | 1,930 | 1,903 | 1,929 | 30,800 | 1,929 |
| 2005-12-22 | 1,873 | 1,914 | 1,873 | 1,910 | 33,700 | 1,910 |
| 2005-12-21 | 1,890 | 1,898 | 1,874 | 1,880 | 34,000 | 1,880 |
| 2005-12-20 | 1,875 | 1,909 | 1,872 | 1,898 | 32,500 | 1,898 |
| 2005-12-19 | 1,840 | 1,889 | 1,836 | 1,872 | 58,500 | 1,872 |
| 2005-12-16 | 1,805 | 1,829 | 1,802 | 1,829 | 34,000 | 1,829 |
| 2005-12-15 | 1,810 | 1,829 | 1,799 | 1,811 | 28,500 | 1,811 |
| 2005-12-14 | 1,820 | 1,820 | 1,810 | 1,810 | 14,600 | 1,810 |
| 2005-12-13 | 1,820 | 1,820 | 1,801 | 1,820 | 25,100 | 1,820 |
| 2005-12-12 | 1,800 | 1,804 | 1,798 | 1,801 | 10,300 | 1,801 |
| 2005-12-09 | 1,800 | 1,804 | 1,798 | 1,800 | 8,600 | 1,800 |
| 2005-12-08 | 1,800 | 1,803 | 1,785 | 1,801 | 41,900 | 1,801 |
| 2005-12-07 | 1,804 | 1,805 | 1,790 | 1,800 | 24,200 | 1,800 |
| 2005-12-06 | 1,798 | 1,823 | 1,798 | 1,801 | 23,600 | 1,801 |
| 2005-12-05 | 1,800 | 1,801 | 1,790 | 1,797 | 42,100 | 1,797 |
| 2005-12-02 | 1,799 | 1,799 | 1,790 | 1,795 | 14,400 | 1,795 |
| 2005-12-01 | 1,783 | 1,798 | 1,775 | 1,798 | 15,500 | 1,798 |
| 2005-11-30 | 1,783 | 1,783 | 1,765 | 1,783 | 27,600 | 1,783 |
| 2005-11-29 | 1,757 | 1,780 | 1,754 | 1,780 | 22,300 | 1,780 |
| 2005-11-28 | 1,770 | 1,770 | 1,755 | 1,755 | 6,800 | 1,755 |
| 2005-11-25 | 1,750 | 1,765 | 1,749 | 1,765 | 14,300 | 1,765 |
| 2005-11-24 | 1,746 | 1,770 | 1,746 | 1,760 | 23,000 | 1,760 |
| 2005-11-22 | 1,735 | 1,745 | 1,733 | 1,738 | 15,300 | 1,738 |
| 2005-11-21 | 1,735 | 1,759 | 1,735 | 1,746 | 13,400 | 1,746 |
| 2005-11-18 | 1,760 | 1,760 | 1,750 | 1,752 | 16,600 | 1,752 |
| 2005-11-17 | 1,765 | 1,770 | 1,760 | 1,760 | 6,900 | 1,760 |
| 2005-11-16 | 1,780 | 1,780 | 1,741 | 1,768 | 15,300 | 1,768 |
| 2005-11-15 | 1,745 | 1,794 | 1,743 | 1,790 | 42,700 | 1,790 |
| 2005-11-14 | 1,751 | 1,752 | 1,720 | 1,720 | 56,200 | 1,720 |
| 2005-11-11 | 1,810 | 1,810 | 1,774 | 1,778 | 45,500 | 1,778 |
| 2005-11-10 | 1,790 | 1,815 | 1,787 | 1,796 | 52,200 | 1,796 |
| 2005-11-09 | 1,783 | 1,790 | 1,780 | 1,785 | 27,300 | 1,785 |
| 2005-11-08 | 1,770 | 1,784 | 1,747 | 1,777 | 52,600 | 1,777 |
| 2005-11-07 | 1,756 | 1,770 | 1,756 | 1,765 | 45,700 | 1,765 |
| 2005-11-04 | 1,745 | 1,750 | 1,742 | 1,750 | 55,600 | 1,750 |
| 2005-11-02 | 1,742 | 1,746 | 1,732 | 1,736 | 38,000 | 1,736 |
| 2005-11-01 | 1,736 | 1,747 | 1,736 | 1,741 | 20,900 | 1,741 |
| 2005-10-31 | 1,721 | 1,739 | 1,721 | 1,730 | 61,800 | 1,730 |
| 2005-10-28 | 1,702 | 1,712 | 1,694 | 1,712 | 62,900 | 1,712 |
| 2005-10-27 | 1,690 | 1,714 | 1,685 | 1,700 | 73,700 | 1,700 |
| 2005-10-26 | 1,688 | 1,694 | 1,679 | 1,685 | 16,600 | 1,685 |
| 2005-10-25 | 1,688 | 1,688 | 1,666 | 1,675 | 24,500 | 1,675 |
| 2005-10-24 | 1,660 | 1,690 | 1,659 | 1,690 | 23,200 | 1,690 |
| 2005-10-21 | 1,676 | 1,680 | 1,657 | 1,659 | 9,800 | 1,659 |
| 2005-10-20 | 1,685 | 1,699 | 1,669 | 1,675 | 14,800 | 1,675 |
| 2005-10-19 | 1,680 | 1,683 | 1,663 | 1,668 | 24,300 | 1,668 |
| 2005-10-18 | 1,709 | 1,709 | 1,675 | 1,698 | 44,000 | 1,698 |
| 2005-10-17 | 1,645 | 1,709 | 1,643 | 1,704 | 58,400 | 1,704 |
| 2005-10-14 | 1,619 | 1,649 | 1,619 | 1,635 | 20,800 | 1,635 |
| 2005-10-13 | 1,621 | 1,625 | 1,613 | 1,618 | 23,700 | 1,618 |
| 2005-10-12 | 1,647 | 1,647 | 1,621 | 1,628 | 19,700 | 1,628 |
| 2005-10-11 | 1,660 | 1,660 | 1,646 | 1,653 | 18,900 | 1,653 |
| 2005-10-07 | 1,676 | 1,676 | 1,665 | 1,666 | 8,300 | 1,666 |
| 2005-10-06 | 1,689 | 1,691 | 1,676 | 1,677 | 18,100 | 1,677 |
| 2005-10-05 | 1,668 | 1,690 | 1,655 | 1,673 | 30,400 | 1,673 |
| 2005-10-04 | 1,680 | 1,683 | 1,666 | 1,668 | 16,100 | 1,668 |
| 2005-10-03 | 1,695 | 1,695 | 1,670 | 1,679 | 10,800 | 1,679 |
| 2005-09-30 | 1,662 | 1,697 | 1,662 | 1,697 | 16,200 | 1,697 |
| 2005-09-29 | 1,675 | 1,681 | 1,650 | 1,679 | 32,400 | 1,679 |
| 2005-09-28 | 1,698 | 1,698 | 1,671 | 1,685 | 38,200 | 1,685 |
| 2005-09-27 | 1,721 | 1,736 | 1,715 | 1,716 | 39,900 | 1,716 |
| 2005-09-26 | 1,750 | 1,751 | 1,736 | 1,736 | 91,400 | 1,736 |
| 2005-09-22 | 1,752 | 1,753 | 1,742 | 1,750 | 36,000 | 1,750 |
| 2005-09-21 | 1,746 | 1,758 | 1,742 | 1,752 | 86,700 | 1,752 |
| 2005-09-20 | 1,780 | 1,782 | 1,752 | 1,753 | 220,200 | 1,753 |
| 2005-09-16 | 1,779 | 1,798 | 1,779 | 1,798 | 30,500 | 1,798 |
| 2005-09-15 | 1,760 | 1,794 | 1,752 | 1,760 | 27,400 | 1,760 |
| 2005-09-14 | 1,765 | 1,770 | 1,761 | 1,767 | 29,700 | 1,767 |
| 2005-09-13 | 1,770 | 1,798 | 1,768 | 1,775 | 13,000 | 1,775 |
| 2005-09-12 | 1,768 | 1,775 | 1,760 | 1,771 | 35,600 | 1,771 |
| 2005-09-09 | 1,809 | 1,810 | 1,802 | 1,810 | 2,600 | 1,810 |
| 2005-09-08 | 1,805 | 1,825 | 1,805 | 1,813 | 9,200 | 1,813 |
| 2005-09-07 | 1,835 | 1,836 | 1,801 | 1,824 | 16,600 | 1,824 |
| 2005-09-06 | 1,844 | 1,844 | 1,836 | 1,838 | 7,800 | 1,838 |
| 2005-09-05 | 1,844 | 1,845 | 1,834 | 1,835 | 12,700 | 1,835 |
| 2005-09-02 | 1,839 | 1,845 | 1,830 | 1,839 | 30,800 | 1,839 |
| 2005-09-01 | 1,830 | 1,848 | 1,830 | 1,838 | 7,000 | 1,838 |
| 2005-08-31 | 1,820 | 1,825 | 1,810 | 1,825 | 3,600 | 1,825 |
| 2005-08-30 | 1,825 | 1,830 | 1,820 | 1,825 | 6,300 | 1,825 |
| 2005-08-29 | 1,800 | 1,840 | 1,800 | 1,825 | 7,500 | 1,825 |
| 2005-08-26 | 1,820 | 1,830 | 1,800 | 1,800 | 12,200 | 1,800 |
| 2005-08-25 | 1,829 | 1,840 | 1,820 | 1,820 | 18,400 | 1,820 |
| 2005-08-24 | 1,805 | 1,818 | 1,805 | 1,810 | 3,600 | 1,810 |
| 2005-08-23 | 1,850 | 1,855 | 1,801 | 1,830 | 7,100 | 1,830 |
| 2005-08-22 | 1,900 | 1,900 | 1,852 | 1,868 | 6,600 | 1,868 |
| 2005-08-19 | 1,905 | 1,910 | 1,890 | 1,900 | 9,200 | 1,900 |
| 2005-08-18 | 1,910 | 1,919 | 1,895 | 1,905 | 6,800 | 1,905 |
| 2005-08-17 | 1,915 | 1,925 | 1,890 | 1,910 | 18,100 | 1,910 |
| 2005-08-16 | 1,880 | 1,940 | 1,880 | 1,925 | 22,000 | 1,925 |
| 2005-08-15 | 1,865 | 1,890 | 1,860 | 1,880 | 4,500 | 1,880 |
| 2005-08-12 | 1,850 | 1,880 | 1,850 | 1,880 | 9,500 | 1,880 |
| 2005-08-11 | 1,860 | 1,870 | 1,835 | 1,870 | 15,200 | 1,870 |
| 2005-08-10 | 1,830 | 1,860 | 1,830 | 1,860 | 9,800 | 1,860 |
| 2005-08-09 | 1,820 | 1,828 | 1,810 | 1,820 | 3,000 | 1,820 |
| 2005-08-08 | 1,760 | 1,810 | 1,760 | 1,800 | 10,300 | 1,800 |
| 2005-08-05 | 1,830 | 1,830 | 1,800 | 1,800 | 9,800 | 1,800 |
| 2005-08-04 | 1,780 | 1,810 | 1,750 | 1,810 | 16,900 | 1,810 |
| 2005-08-03 | 1,800 | 1,810 | 1,795 | 1,800 | 26,000 | 1,800 |
| 2005-08-02 | 1,761 | 1,798 | 1,761 | 1,798 | 14,600 | 1,798 |
| 2005-08-01 | 1,750 | 1,781 | 1,750 | 1,774 | 24,500 | 1,774 |
| 2005-07-29 | 1,750 | 1,765 | 1,750 | 1,750 | 6,700 | 1,750 |
| 2005-07-28 | 1,770 | 1,770 | 1,752 | 1,755 | 7,800 | 1,755 |
| 2005-07-27 | 1,780 | 1,780 | 1,765 | 1,770 | 5,900 | 1,770 |
| 2005-07-26 | 1,790 | 1,795 | 1,765 | 1,765 | 32,200 | 1,765 |
| 2005-07-25 | 1,796 | 1,800 | 1,760 | 1,770 | 20,900 | 1,770 |
| 2005-07-22 | 1,700 | 1,748 | 1,700 | 1,736 | 17,400 | 1,736 |
| 2005-07-21 | 1,700 | 1,725 | 1,700 | 1,700 | 12,700 | 1,700 |
| 2005-07-20 | 1,641 | 1,690 | 1,641 | 1,690 | 22,600 | 1,690 |
| 2005-07-19 | 1,626 | 1,642 | 1,620 | 1,641 | 13,200 | 1,641 |
| 2005-07-15 | 1,601 | 1,632 | 1,601 | 1,632 | 11,400 | 1,632 |
| 2005-07-14 | 1,600 | 1,610 | 1,595 | 1,600 | 4,000 | 1,600 |
| 2005-07-13 | 1,628 | 1,628 | 1,591 | 1,592 | 5,300 | 1,592 |
| 2005-07-12 | 1,615 | 1,615 | 1,591 | 1,599 | 8,300 | 1,599 |
| 2005-07-11 | 1,630 | 1,630 | 1,616 | 1,616 | 15,500 | 1,616 |
| 2005-07-08 | 1,616 | 1,628 | 1,614 | 1,620 | 30,200 | 1,620 |
| 2005-07-07 | 1,622 | 1,622 | 1,618 | 1,618 | 3,800 | 1,618 |
| 2005-07-06 | 1,623 | 1,628 | 1,620 | 1,621 | 7,100 | 1,621 |
| 2005-07-05 | 1,620 | 1,620 | 1,615 | 1,620 | 2,100 | 1,620 |
| 2005-07-04 | 1,628 | 1,628 | 1,613 | 1,620 | 4,000 | 1,620 |
| 2005-07-01 | 1,638 | 1,640 | 1,622 | 1,622 | 6,400 | 1,622 |
| 2005-06-30 | 1,630 | 1,631 | 1,620 | 1,630 | 11,900 | 1,630 |
| 2005-06-29 | 1,630 | 1,630 | 1,580 | 1,619 | 8,100 | 1,619 |
| 2005-06-28 | 1,584 | 1,600 | 1,570 | 1,585 | 10,600 | 1,585 |
| 2005-06-27 | 1,600 | 1,630 | 1,590 | 1,603 | 37,500 | 1,603 |
| 2005-06-24 | 1,555 | 1,583 | 1,533 | 1,583 | 7,100 | 1,583 |
| 2005-06-23 | 1,540 | 1,560 | 1,514 | 1,555 | 14,500 | 1,555 |
| 2005-06-22 | 1,540 | 1,600 | 1,538 | 1,600 | 37,500 | 1,600 |
| 2005-06-21 | 1,500 | 1,519 | 1,473 | 1,519 | 4,600 | 1,519 |
| 2005-06-20 | 1,475 | 1,501 | 1,459 | 1,492 | 21,200 | 1,492 |
| 2005-06-17 | 1,461 | 1,470 | 1,455 | 1,455 | 5,400 | 1,455 |
| 2005-06-16 | 1,481 | 1,482 | 1,481 | 1,481 | 2,000 | 1,481 |
| 2005-06-15 | 1,490 | 1,490 | 1,483 | 1,483 | 2,900 | 1,483 |
| 2005-06-14 | 1,600 | 1,600 | 1,485 | 1,485 | 12,800 | 1,485 |
| 2005-06-13 | 1,500 | 1,504 | 1,500 | 1,500 | 3,100 | 1,500 |
| 2005-06-10 | 1,500 | 1,501 | 1,495 | 1,501 | 7,600 | 1,501 |
| 2005-06-09 | 1,490 | 1,510 | 1,486 | 1,500 | 4,000 | 1,500 |
| 2005-06-08 | 1,500 | 1,509 | 1,500 | 1,509 | 4,700 | 1,509 |
| 2005-06-07 | 1,500 | 1,505 | 1,480 | 1,500 | 5,100 | 1,500 |
| 2005-06-06 | 1,500 | 1,508 | 1,480 | 1,500 | 8,500 | 1,500 |
| 2005-06-03 | 1,501 | 1,520 | 1,475 | 1,505 | 2,500 | 1,505 |
| 2005-06-02 | 1,528 | 1,530 | 1,500 | 1,500 | 18,600 | 1,500 |
| 2005-06-01 | 1,500 | 1,523 | 1,500 | 1,515 | 14,100 | 1,515 |
| 2005-05-31 | 1,498 | 1,500 | 1,470 | 1,500 | 7,800 | 1,500 |
| 2005-05-30 | 1,482 | 1,500 | 1,480 | 1,499 | 8,700 | 1,499 |
| 2005-05-27 | 1,505 | 1,520 | 1,490 | 1,520 | 9,800 | 1,520 |
| 2005-05-26 | 1,510 | 1,515 | 1,485 | 1,505 | 14,100 | 1,505 |
| 2005-05-25 | 1,500 | 1,509 | 1,480 | 1,509 | 19,700 | 1,509 |
| 2005-05-24 | 1,467 | 1,498 | 1,467 | 1,471 | 9,900 | 1,471 |
| 2005-05-23 | 1,444 | 1,465 | 1,444 | 1,460 | 6,300 | 1,460 |
| 2005-05-20 | 1,421 | 1,446 | 1,421 | 1,433 | 8,300 | 1,433 |
| 2005-05-19 | 1,420 | 1,430 | 1,410 | 1,420 | 13,000 | 1,420 |
| 2005-05-18 | 1,440 | 1,441 | 1,410 | 1,430 | 2,900 | 1,430 |
| 2005-05-17 | 1,486 | 1,486 | 1,451 | 1,452 | 8,400 | 1,452 |
| 2005-05-16 | 1,477 | 1,500 | 1,470 | 1,498 | 7,200 | 1,498 |
| 2005-05-13 | 1,469 | 1,490 | 1,465 | 1,475 | 13,600 | 1,475 |
| 2005-05-12 | 1,470 | 1,485 | 1,470 | 1,476 | 8,900 | 1,476 |
| 2005-05-11 | 1,491 | 1,491 | 1,475 | 1,475 | 1,300 | 1,475 |
| 2005-05-10 | 1,499 | 1,499 | 1,475 | 1,475 | 3,900 | 1,475 |
| 2005-05-09 | 1,480 | 1,510 | 1,480 | 1,500 | 6,100 | 1,500 |
| 2005-05-06 | 1,466 | 1,500 | 1,460 | 1,500 | 9,400 | 1,500 |
| 2005-05-02 | 1,455 | 1,466 | 1,450 | 1,466 | 2,200 | 1,466 |
| 2005-04-28 | 1,461 | 1,469 | 1,455 | 1,461 | 9,500 | 1,461 |
| 2005-04-27 | 1,481 | 1,481 | 1,465 | 1,466 | 1,300 | 1,466 |
| 2005-04-26 | 1,500 | 1,500 | 1,451 | 1,480 | 9,300 | 1,480 |
| 2005-04-25 | 1,519 | 1,519 | 1,481 | 1,481 | 5,800 | 1,481 |
| 2005-04-22 | 1,451 | 1,498 | 1,451 | 1,452 | 3,100 | 1,452 |
| 2005-04-21 | 1,450 | 1,451 | 1,450 | 1,450 | 4,000 | 1,450 |
| 2005-04-20 | 1,455 | 1,470 | 1,453 | 1,470 | 1,200 | 1,470 |
| 2005-04-19 | 1,450 | 1,519 | 1,450 | 1,474 | 10,500 | 1,474 |
| 2005-04-18 | 1,400 | 1,455 | 1,390 | 1,440 | 11,900 | 1,440 |
| 2005-04-15 | 1,422 | 1,422 | 1,390 | 1,415 | 26,200 | 1,415 |
| 2005-04-14 | 1,470 | 1,470 | 1,440 | 1,462 | 11,700 | 1,462 |
| 2005-04-13 | 1,550 | 1,550 | 1,470 | 1,490 | 7,200 | 1,490 |
| 2005-04-12 | 1,541 | 1,550 | 1,541 | 1,550 | 7,300 | 1,550 |
| 2005-04-11 | 1,550 | 1,550 | 1,520 | 1,550 | 10,500 | 1,550 |
| 2005-04-08 | 1,560 | 1,560 | 1,460 | 1,550 | 13,000 | 1,550 |
| 2005-04-07 | 1,571 | 1,571 | 1,561 | 1,561 | 5,400 | 1,561 |
| 2005-04-06 | 1,600 | 1,600 | 1,590 | 1,600 | 15,500 | 1,600 |
| 2005-04-05 | 1,602 | 1,602 | 1,600 | 1,600 | 32,500 | 1,600 |
| 2005-04-04 | 1,595 | 1,602 | 1,595 | 1,602 | 11,700 | 1,602 |
| 2005-04-01 | 1,609 | 1,609 | 1,588 | 1,590 | 7,400 | 1,590 |
| 2005-03-31 | 1,589 | 1,601 | 1,589 | 1,590 | 22,000 | 1,590 |
| 2005-03-30 | 1,597 | 1,597 | 1,590 | 1,596 | 14,800 | 1,596 |
| 2005-03-29 | 1,579 | 1,596 | 1,579 | 1,596 | 11,700 | 1,596 |
| 2005-03-28 | 1,560 | 1,580 | 1,560 | 1,579 | 18,100 | 1,579 |
| 2005-03-25 | 1,600 | 1,607 | 1,596 | 1,596 | 23,200 | 1,596 |
| 2005-03-24 | 1,600 | 1,609 | 1,581 | 1,600 | 28,800 | 1,600 |
| 2005-03-23 | 1,610 | 1,618 | 1,609 | 1,610 | 30,700 | 1,610 |
| 2005-03-22 | 1,600 | 1,630 | 1,600 | 1,610 | 11,300 | 1,610 |
| 2005-03-18 | 1,600 | 1,610 | 1,600 | 1,610 | 27,400 | 1,610 |
| 2005-03-17 | 1,600 | 1,600 | 1,594 | 1,595 | 15,100 | 1,595 |
| 2005-03-16 | 1,590 | 1,600 | 1,581 | 1,600 | 16,600 | 1,600 |
| 2005-03-15 | 1,560 | 1,580 | 1,560 | 1,580 | 15,700 | 1,580 |
| 2005-03-14 | 1,540 | 1,563 | 1,540 | 1,556 | 27,300 | 1,556 |
| 2005-03-11 | 1,540 | 1,545 | 1,520 | 1,535 | 11,500 | 1,535 |
| 2005-03-10 | 1,510 | 1,548 | 1,500 | 1,548 | 21,000 | 1,548 |
| 2005-03-09 | 1,500 | 1,505 | 1,495 | 1,500 | 30,000 | 1,500 |
| 2005-03-08 | 1,500 | 1,510 | 1,498 | 1,505 | 58,500 | 1,505 |
| 2005-03-07 | 1,500 | 1,510 | 1,500 | 1,503 | 15,700 | 1,503 |
| 2005-03-04 | 1,500 | 1,510 | 1,450 | 1,510 | 22,100 | 1,510 |
| 2005-03-03 | 1,500 | 1,507 | 1,497 | 1,505 | 22,000 | 1,505 |
| 2005-03-02 | 1,510 | 1,520 | 1,501 | 1,502 | 27,700 | 1,502 |
| 2005-03-01 | 1,539 | 1,540 | 1,506 | 1,510 | 15,500 | 1,510 |
| 2005-02-28 | 1,538 | 1,545 | 1,519 | 1,544 | 30,500 | 1,544 |
| 2005-02-25 | 1,500 | 1,548 | 1,492 | 1,534 | 79,100 | 1,534 |
| 2005-02-24 | 1,430 | 1,506 | 1,430 | 1,502 | 93,400 | 1,502 |
| 2005-02-23 | 1,425 | 1,430 | 1,420 | 1,428 | 22,000 | 1,428 |
| 2005-02-22 | 1,415 | 1,428 | 1,415 | 1,428 | 31,700 | 1,428 |
| 2005-02-21 | 1,410 | 1,420 | 1,397 | 1,410 | 31,000 | 1,410 |
| 2005-02-18 | 1,400 | 1,412 | 1,398 | 1,405 | 40,700 | 1,405 |
| 2005-02-17 | 1,420 | 1,440 | 1,400 | 1,409 | 26,300 | 1,409 |
| 2005-02-16 | 1,410 | 1,440 | 1,410 | 1,440 | 89,000 | 1,440 |
| 2005-02-15 | 1,400 | 1,420 | 1,398 | 1,410 | 113,200 | 1,410 |
| 2005-02-14 | 1,350 | 1,380 | 1,350 | 1,378 | 84,200 | 1,378 |
| 2005-02-10 | 1,342 | 1,342 | 1,325 | 1,338 | 20,200 | 1,338 |
| 2005-02-09 | 1,331 | 1,335 | 1,320 | 1,333 | 25,400 | 1,333 |
| 2005-02-08 | 1,320 | 1,335 | 1,315 | 1,330 | 44,100 | 1,330 |
| 2005-02-07 | 1,315 | 1,320 | 1,308 | 1,318 | 27,300 | 1,318 |
| 2005-02-04 | 1,301 | 1,315 | 1,301 | 1,315 | 30,500 | 1,315 |
| 2005-02-03 | 1,309 | 1,310 | 1,300 | 1,310 | 12,100 | 1,310 |
| 2005-02-02 | 1,296 | 1,310 | 1,295 | 1,310 | 24,800 | 1,310 |
| 2005-02-01 | 1,299 | 1,300 | 1,295 | 1,295 | 11,000 | 1,295 |
| 2005-01-31 | 1,292 | 1,307 | 1,292 | 1,297 | 20,500 | 1,297 |
| 2005-01-28 | 1,300 | 1,305 | 1,291 | 1,291 | 12,100 | 1,291 |
| 2005-01-27 | 1,302 | 1,302 | 1,293 | 1,295 | 14,500 | 1,295 |
| 2005-01-26 | 1,310 | 1,312 | 1,303 | 1,305 | 15,900 | 1,305 |
| 2005-01-25 | 1,314 | 1,314 | 1,307 | 1,309 | 33,000 | 1,309 |
| 2005-01-24 | 1,316 | 1,318 | 1,305 | 1,315 | 35,100 | 1,315 |
| 2005-01-21 | 1,301 | 1,312 | 1,301 | 1,310 | 33,100 | 1,310 |
| 2005-01-20 | 1,310 | 1,311 | 1,305 | 1,308 | 35,600 | 1,308 |
| 2005-01-19 | 1,318 | 1,320 | 1,306 | 1,320 | 33,700 | 1,320 |
| 2005-01-18 | 1,309 | 1,316 | 1,305 | 1,310 | 22,900 | 1,310 |
| 2005-01-17 | 1,311 | 1,314 | 1,305 | 1,310 | 24,700 | 1,310 |
| 2005-01-14 | 1,300 | 1,325 | 1,291 | 1,310 | 33,600 | 1,310 |
| 2005-01-13 | 1,315 | 1,315 | 1,302 | 1,303 | 23,000 | 1,303 |
| 2005-01-12 | 1,320 | 1,320 | 1,302 | 1,317 | 29,600 | 1,317 |
| 2005-01-11 | 1,322 | 1,322 | 1,306 | 1,319 | 25,200 | 1,319 |
| 2005-01-07 | 1,307 | 1,320 | 1,301 | 1,302 | 21,500 | 1,302 |
| 2005-01-06 | 1,350 | 1,350 | 1,300 | 1,306 | 34,500 | 1,306 |
| 2005-01-05 | 1,324 | 1,324 | 1,305 | 1,310 | 41,000 | 1,310 |
| 2005-01-04 | 1,330 | 1,335 | 1,307 | 1,311 | 20,400 | 1,311 |
分割・併合履歴 ： [2004-03-26]1株→1.2株
