2395 (株)新日本科学 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 | 1,920 | 1,980 | 1,891 | 1,951 | 209,200 | 1,951 |
| 2005-12-29 | 1,820 | 1,920 | 1,811 | 1,880 | 479,800 | 1,880 |
| 2005-12-28 | 1,750 | 1,795 | 1,735 | 1,795 | 256,600 | 1,795 |
| 2005-12-27 | 1,721 | 1,790 | 1,695 | 1,768 | 420,200 | 1,768 |
| 2005-12-26 | 1,760 | 1,763 | 1,695 | 1,695 | 705,100 | 1,695 |
| 2005-12-22 | 1,750 | 1,792 | 1,750 | 1,770 | 136,200 | 1,770 |
| 2005-12-21 | 1,798 | 1,816 | 1,750 | 1,777 | 179,500 | 1,777 |
| 2005-12-20 | 1,715 | 1,845 | 1,707 | 1,824 | 482,400 | 1,824 |
| 2005-12-19 | 1,649 | 1,699 | 1,631 | 1,695 | 152,200 | 1,695 |
| 2005-12-16 | 1,629 | 1,629 | 1,610 | 1,620 | 82,400 | 1,620 |
| 2005-12-15 | 1,601 | 1,620 | 1,597 | 1,615 | 174,400 | 1,615 |
| 2005-12-14 | 1,601 | 1,645 | 1,600 | 1,600 | 73,600 | 1,600 |
| 2005-12-13 | 1,634 | 1,640 | 1,595 | 1,597 | 199,300 | 1,597 |
| 2005-12-12 | 1,650 | 1,655 | 1,630 | 1,634 | 47,700 | 1,634 |
| 2005-12-09 | 1,647 | 1,649 | 1,627 | 1,632 | 28,100 | 1,632 |
| 2005-12-08 | 1,570 | 1,657 | 1,570 | 1,610 | 98,100 | 1,610 |
| 2005-12-07 | 1,610 | 1,615 | 1,550 | 1,571 | 108,700 | 1,571 |
| 2005-12-06 | 1,612 | 1,660 | 1,602 | 1,618 | 91,600 | 1,618 |
| 2005-12-05 | 1,680 | 1,690 | 1,651 | 1,672 | 55,100 | 1,672 |
| 2005-12-02 | 1,672 | 1,720 | 1,671 | 1,685 | 44,300 | 1,685 |
| 2005-12-01 | 1,690 | 1,701 | 1,681 | 1,683 | 31,100 | 1,683 |
| 2005-11-30 | 1,715 | 1,715 | 1,690 | 1,690 | 29,300 | 1,690 |
| 2005-11-29 | 1,720 | 1,730 | 1,703 | 1,730 | 45,200 | 1,730 |
| 2005-11-28 | 1,745 | 1,790 | 1,732 | 1,750 | 61,700 | 1,750 |
| 2005-11-25 | 1,760 | 1,760 | 1,721 | 1,740 | 16,100 | 1,740 |
| 2005-11-24 | 1,702 | 1,765 | 1,702 | 1,765 | 43,400 | 1,765 |
| 2005-11-22 | 1,785 | 1,800 | 1,750 | 1,750 | 40,300 | 1,750 |
| 2005-11-21 | 1,750 | 1,810 | 1,746 | 1,785 | 56,900 | 1,785 |
| 2005-11-18 | 1,701 | 1,750 | 1,701 | 1,733 | 52,200 | 1,733 |
| 2005-11-17 | 1,721 | 1,730 | 1,696 | 1,701 | 29,600 | 1,701 |
| 2005-11-16 | 1,740 | 1,750 | 1,710 | 1,721 | 18,400 | 1,721 |
| 2005-11-15 | 1,820 | 1,820 | 1,740 | 1,751 | 43,400 | 1,751 |
| 2005-11-14 | 1,920 | 1,920 | 1,827 | 1,828 | 102,000 | 1,828 |
| 2005-11-11 | 1,603 | 1,825 | 1,600 | 1,800 | 127,300 | 1,800 |
| 2005-11-10 | 1,670 | 1,670 | 1,630 | 1,635 | 20,500 | 1,635 |
| 2005-11-09 | 1,697 | 1,697 | 1,650 | 1,660 | 17,300 | 1,660 |
| 2005-11-08 | 1,690 | 1,715 | 1,670 | 1,697 | 15,300 | 1,697 |
| 2005-11-07 | 1,700 | 1,705 | 1,656 | 1,695 | 12,900 | 1,695 |
| 2005-11-04 | 1,680 | 1,700 | 1,679 | 1,698 | 11,100 | 1,698 |
| 2005-11-02 | 1,720 | 1,721 | 1,676 | 1,680 | 26,900 | 1,680 |
| 2005-11-01 | 1,739 | 1,739 | 1,710 | 1,715 | 12,100 | 1,715 |
| 2005-10-31 | 1,731 | 1,740 | 1,698 | 1,718 | 30,000 | 1,718 |
| 2005-10-28 | 1,615 | 1,695 | 1,561 | 1,670 | 24,500 | 1,670 |
| 2005-10-27 | 1,680 | 1,680 | 1,600 | 1,632 | 35,800 | 1,632 |
| 2005-10-26 | 1,727 | 1,758 | 1,650 | 1,680 | 52,400 | 1,680 |
| 2005-10-25 | 1,680 | 1,809 | 1,680 | 1,788 | 204,400 | 1,788 |
| 2005-10-24 | 1,507 | 1,638 | 1,496 | 1,638 | 142,900 | 1,638 |
| 2005-10-21 | 1,402 | 1,438 | 1,396 | 1,438 | 48,100 | 1,438 |
| 2005-10-20 | 1,434 | 1,444 | 1,365 | 1,390 | 82,800 | 1,390 |
| 2005-10-19 | 1,455 | 1,485 | 1,451 | 1,453 | 32,800 | 1,453 |
| 2005-10-18 | 1,490 | 1,530 | 1,467 | 1,495 | 66,500 | 1,495 |
| 2005-10-17 | 1,465 | 1,474 | 1,430 | 1,442 | 88,000 | 1,442 |
| 2005-10-14 | 1,650 | 1,650 | 1,569 | 1,575 | 32,800 | 1,575 |
| 2005-10-13 | 1,721 | 1,721 | 1,670 | 1,670 | 29,200 | 1,670 |
| 2005-10-12 | 1,670 | 1,748 | 1,670 | 1,710 | 35,000 | 1,710 |
| 2005-10-11 | 1,760 | 1,780 | 1,700 | 1,700 | 16,400 | 1,700 |
| 2005-10-07 | 1,750 | 1,781 | 1,740 | 1,750 | 11,100 | 1,750 |
| 2005-10-06 | 1,850 | 1,850 | 1,748 | 1,780 | 26,300 | 1,780 |
| 2005-10-05 | 1,900 | 1,905 | 1,860 | 1,870 | 19,400 | 1,870 |
| 2005-10-04 | 2,000 | 2,025 | 1,921 | 1,935 | 40,900 | 1,935 |
| 2005-10-03 | 1,810 | 2,010 | 1,807 | 1,939 | 57,500 | 1,939 |
| 2005-09-30 | 1,775 | 2,000 | 1,755 | 1,820 | 55,500 | 1,820 |
| 2005-09-29 | 1,760 | 1,780 | 1,750 | 1,768 | 18,000 | 1,768 |
| 2005-09-28 | 1,759 | 1,780 | 1,725 | 1,741 | 29,000 | 1,741 |
| 2005-09-27 | 1,625 | 1,800 | 1,625 | 1,715 | 54,600 | 1,715 |
| 2005-09-26 | 3,170 | 3,250 | 3,150 | 3,250 | 48,200 | 1,625 |
| 2005-09-22 | 3,210 | 3,250 | 3,100 | 3,220 | 55,800 | 1,610 |
| 2005-09-21 | 3,250 | 3,270 | 3,210 | 3,260 | 27,500 | 1,630 |
| 2005-09-20 | 3,190 | 3,320 | 3,190 | 3,300 | 61,400 | 1,650 |
| 2005-09-16 | 3,160 | 3,160 | 3,050 | 3,150 | 20,300 | 1,575 |
| 2005-09-15 | 3,100 | 3,140 | 3,070 | 3,120 | 37,700 | 1,560 |
| 2005-09-14 | 3,000 | 3,070 | 2,980 | 3,070 | 25,200 | 1,535 |
| 2005-09-13 | 2,955 | 2,995 | 2,955 | 2,990 | 15,100 | 1,495 |
| 2005-09-12 | 2,960 | 2,980 | 2,945 | 2,960 | 17,100 | 1,480 |
| 2005-09-09 | 2,910 | 2,925 | 2,900 | 2,925 | 6,800 | 1,462.50 |
| 2005-09-08 | 2,890 | 2,950 | 2,890 | 2,910 | 19,300 | 1,455 |
| 2005-09-07 | 2,865 | 2,895 | 2,865 | 2,895 | 2,400 | 1,447.50 |
| 2005-09-06 | 2,860 | 2,880 | 2,850 | 2,875 | 6,000 | 1,437.50 |
| 2005-09-05 | 2,905 | 2,905 | 2,850 | 2,860 | 5,100 | 1,430 |
| 2005-09-02 | 2,930 | 2,940 | 2,910 | 2,920 | 12,800 | 1,460 |
| 2005-09-01 | 2,910 | 2,935 | 2,905 | 2,920 | 9,500 | 1,460 |
| 2005-08-31 | 2,850 | 2,895 | 2,840 | 2,890 | 5,300 | 1,445 |
| 2005-08-30 | 2,805 | 2,850 | 2,795 | 2,850 | 10,700 | 1,425 |
| 2005-08-29 | 2,800 | 2,830 | 2,800 | 2,800 | 5,200 | 1,400 |
| 2005-08-26 | 2,795 | 2,820 | 2,795 | 2,800 | 9,100 | 1,400 |
| 2005-08-25 | 2,795 | 2,795 | 2,770 | 2,795 | 5,300 | 1,397.50 |
| 2005-08-24 | 2,790 | 2,795 | 2,765 | 2,780 | 7,700 | 1,390 |
| 2005-08-23 | 2,795 | 2,795 | 2,755 | 2,785 | 7,600 | 1,392.50 |
| 2005-08-22 | 2,785 | 2,785 | 2,750 | 2,755 | 11,800 | 1,377.50 |
| 2005-08-19 | 2,800 | 2,800 | 2,775 | 2,800 | 13,800 | 1,400 |
| 2005-08-18 | 2,800 | 2,800 | 2,775 | 2,780 | 19,600 | 1,390 |
| 2005-08-17 | 2,820 | 2,820 | 2,755 | 2,785 | 34,400 | 1,392.50 |
| 2005-08-16 | 2,980 | 2,980 | 2,770 | 2,785 | 136,900 | 1,392.50 |
| 2005-08-15 | 2,690 | 2,760 | 2,650 | 2,700 | 43,700 | 1,350 |
| 2005-08-12 | 2,690 | 2,730 | 2,650 | 2,650 | 13,300 | 1,325 |
| 2005-08-11 | 2,660 | 2,700 | 2,650 | 2,660 | 8,100 | 1,330 |
| 2005-08-10 | 2,780 | 2,790 | 2,650 | 2,650 | 17,400 | 1,325 |
| 2005-08-09 | 2,700 | 2,800 | 2,650 | 2,760 | 7,300 | 1,380 |
| 2005-08-08 | 2,520 | 2,720 | 2,500 | 2,700 | 25,700 | 1,350 |
| 2005-08-05 | 2,760 | 2,810 | 2,510 | 2,600 | 27,600 | 1,300 |
| 2005-08-04 | 2,850 | 2,875 | 2,770 | 2,815 | 13,800 | 1,407.50 |
| 2005-08-03 | 2,905 | 2,905 | 2,880 | 2,880 | 4,900 | 1,440 |
| 2005-08-02 | 2,855 | 2,885 | 2,855 | 2,865 | 6,700 | 1,432.50 |
| 2005-08-01 | 2,860 | 2,885 | 2,860 | 2,865 | 8,300 | 1,432.50 |
| 2005-07-29 | 2,880 | 2,900 | 2,870 | 2,880 | 8,100 | 1,440 |
| 2005-07-28 | 2,890 | 2,920 | 2,870 | 2,890 | 5,700 | 1,445 |
| 2005-07-27 | 2,890 | 2,930 | 2,880 | 2,880 | 10,900 | 1,440 |
| 2005-07-26 | 2,920 | 2,950 | 2,880 | 2,950 | 14,000 | 1,475 |
| 2005-07-25 | 2,995 | 2,995 | 2,900 | 2,920 | 12,600 | 1,460 |
| 2005-07-22 | 3,030 | 3,050 | 2,970 | 3,000 | 5,500 | 1,500 |
| 2005-07-21 | 3,030 | 3,050 | 3,030 | 3,050 | 5,700 | 1,525 |
| 2005-07-20 | 3,030 | 3,040 | 3,010 | 3,040 | 8,200 | 1,520 |
| 2005-07-19 | 3,070 | 3,070 | 3,000 | 3,020 | 9,700 | 1,510 |
| 2005-07-15 | 2,995 | 3,040 | 2,995 | 3,030 | 17,900 | 1,515 |
| 2005-07-14 | 2,985 | 2,995 | 2,975 | 2,985 | 6,900 | 1,492.50 |
| 2005-07-13 | 2,995 | 2,995 | 2,940 | 2,975 | 8,500 | 1,487.50 |
| 2005-07-12 | 2,980 | 2,995 | 2,950 | 2,980 | 10,500 | 1,490 |
| 2005-07-11 | 2,980 | 2,980 | 2,955 | 2,970 | 9,500 | 1,485 |
| 2005-07-08 | 2,830 | 2,990 | 2,830 | 2,940 | 18,800 | 1,470 |
| 2005-07-07 | 2,900 | 2,905 | 2,845 | 2,870 | 24,100 | 1,435 |
| 2005-07-06 | 2,935 | 2,940 | 2,890 | 2,930 | 14,500 | 1,465 |
| 2005-07-05 | 2,930 | 2,930 | 2,850 | 2,875 | 31,000 | 1,437.50 |
| 2005-07-04 | 2,970 | 3,000 | 2,910 | 2,945 | 48,900 | 1,472.50 |
| 2005-07-01 | 3,100 | 3,130 | 3,000 | 3,040 | 25,200 | 1,520 |
| 2005-06-30 | 3,150 | 3,150 | 3,090 | 3,100 | 25,400 | 1,550 |
| 2005-06-29 | 3,120 | 3,200 | 3,110 | 3,200 | 128,700 | 1,600 |
| 2005-06-28 | 3,080 | 3,080 | 3,050 | 3,080 | 62,000 | 1,540 |
| 2005-06-27 | 3,110 | 3,180 | 3,050 | 3,050 | 193,600 | 1,525 |
| 2005-06-24 | 2,885 | 2,950 | 2,870 | 2,930 | 119,400 | 1,465 |
| 2005-06-23 | 2,900 | 2,920 | 2,860 | 2,895 | 69,400 | 1,447.50 |
| 2005-06-22 | 2,730 | 2,760 | 2,690 | 2,730 | 15,900 | 1,365 |
| 2005-06-21 | 2,770 | 2,775 | 2,690 | 2,725 | 21,500 | 1,362.50 |
| 2005-06-20 | 2,850 | 2,910 | 2,725 | 2,760 | 46,400 | 1,380 |
| 2005-06-17 | 2,670 | 2,675 | 2,560 | 2,650 | 7,200 | 1,325 |
| 2005-06-16 | 2,645 | 2,665 | 2,640 | 2,660 | 6,200 | 1,330 |
| 2005-06-15 | 2,580 | 2,660 | 2,580 | 2,660 | 6,700 | 1,330 |
| 2005-06-14 | 2,610 | 2,650 | 2,500 | 2,650 | 8,400 | 1,325 |
| 2005-06-13 | 2,610 | 2,640 | 2,570 | 2,640 | 1,700 | 1,320 |
| 2005-06-10 | 2,600 | 2,680 | 2,570 | 2,650 | 6,000 | 1,325 |
| 2005-06-09 | 2,600 | 2,650 | 2,600 | 2,610 | 2,500 | 1,305 |
| 2005-06-08 | 2,560 | 2,590 | 2,555 | 2,580 | 1,300 | 1,290 |
| 2005-06-07 | 2,630 | 2,640 | 2,580 | 2,580 | 3,300 | 1,290 |
| 2005-06-06 | 2,610 | 2,640 | 2,610 | 2,640 | 1,200 | 1,320 |
| 2005-06-03 | 2,700 | 2,700 | 2,600 | 2,610 | 6,400 | 1,305 |
| 2005-06-02 | 2,700 | 2,710 | 2,670 | 2,670 | 5,000 | 1,335 |
| 2005-06-01 | 2,770 | 2,790 | 2,710 | 2,710 | 5,400 | 1,355 |
| 2005-05-31 | 2,770 | 2,770 | 2,700 | 2,770 | 2,900 | 1,385 |
| 2005-05-30 | 2,710 | 2,800 | 2,710 | 2,770 | 12,700 | 1,385 |
| 2005-05-27 | 2,675 | 2,740 | 2,620 | 2,740 | 3,600 | 1,370 |
| 2005-05-26 | 2,660 | 2,700 | 2,640 | 2,690 | 8,500 | 1,345 |
| 2005-05-25 | 2,670 | 2,680 | 2,650 | 2,660 | 5,700 | 1,330 |
| 2005-05-24 | 2,720 | 2,720 | 2,600 | 2,680 | 5,500 | 1,340 |
| 2005-05-23 | 2,780 | 2,780 | 2,700 | 2,750 | 4,300 | 1,375 |
| 2005-05-20 | 2,785 | 2,870 | 2,780 | 2,850 | 4,600 | 1,425 |
| 2005-05-19 | 2,800 | 2,820 | 2,700 | 2,780 | 6,200 | 1,390 |
| 2005-05-18 | 2,745 | 2,765 | 2,700 | 2,765 | 7,100 | 1,382.50 |
| 2005-05-17 | 2,830 | 2,900 | 2,610 | 2,645 | 8,500 | 1,322.50 |
| 2005-05-16 | 2,880 | 2,880 | 2,755 | 2,780 | 15,100 | 1,390 |
| 2005-05-13 | 2,940 | 3,140 | 2,910 | 2,910 | 85,300 | 1,455 |
| 2005-05-12 | 2,750 | 2,900 | 2,730 | 2,900 | 45,600 | 1,450 |
| 2005-05-11 | 2,730 | 2,770 | 2,710 | 2,730 | 10,400 | 1,365 |
| 2005-05-10 | 2,700 | 2,740 | 2,700 | 2,730 | 11,500 | 1,365 |
| 2005-05-09 | 2,595 | 2,680 | 2,595 | 2,680 | 11,500 | 1,340 |
| 2005-05-06 | 2,610 | 2,610 | 2,590 | 2,590 | 3,000 | 1,295 |
| 2005-05-02 | 2,680 | 2,680 | 2,600 | 2,600 | 2,600 | 1,300 |
| 2005-04-28 | 2,590 | 2,620 | 2,540 | 2,620 | 8,000 | 1,310 |
| 2005-04-27 | 2,555 | 2,580 | 2,500 | 2,580 | 7,800 | 1,290 |
| 2005-04-26 | 2,600 | 2,600 | 2,550 | 2,555 | 4,900 | 1,277.50 |
| 2005-04-25 | 2,600 | 2,630 | 2,590 | 2,600 | 3,600 | 1,300 |
| 2005-04-22 | 2,645 | 2,645 | 2,600 | 2,640 | 6,900 | 1,320 |
| 2005-04-21 | 2,600 | 2,640 | 2,505 | 2,610 | 10,100 | 1,305 |
| 2005-04-20 | 2,565 | 2,655 | 2,565 | 2,645 | 9,900 | 1,322.50 |
| 2005-04-19 | 2,545 | 2,590 | 2,540 | 2,550 | 5,500 | 1,275 |
| 2005-04-18 | 2,560 | 2,600 | 2,550 | 2,550 | 10,200 | 1,275 |
| 2005-04-15 | 2,550 | 2,640 | 2,550 | 2,600 | 7,600 | 1,300 |
| 2005-04-14 | 2,660 | 2,660 | 2,560 | 2,600 | 11,800 | 1,300 |
| 2005-04-13 | 2,645 | 2,700 | 2,645 | 2,660 | 30,400 | 1,330 |
| 2005-04-12 | 2,610 | 2,690 | 2,570 | 2,640 | 55,200 | 1,320 |
| 2005-04-11 | 2,425 | 2,435 | 2,420 | 2,425 | 7,200 | 1,212.50 |
| 2005-04-08 | 2,500 | 2,500 | 2,450 | 2,460 | 4,000 | 1,230 |
| 2005-04-07 | 2,540 | 2,540 | 2,460 | 2,510 | 10,800 | 1,255 |
| 2005-04-06 | 2,500 | 2,540 | 2,480 | 2,540 | 8,600 | 1,270 |
| 2005-04-05 | 2,515 | 2,520 | 2,480 | 2,490 | 11,100 | 1,245 |
| 2005-04-04 | 2,595 | 2,600 | 2,510 | 2,515 | 11,200 | 1,257.50 |
| 2005-04-01 | 2,530 | 2,570 | 2,500 | 2,510 | 9,000 | 1,255 |
| 2005-03-31 | 2,525 | 2,570 | 2,515 | 2,570 | 3,600 | 1,285 |
| 2005-03-30 | 2,530 | 2,530 | 2,515 | 2,515 | 3,700 | 1,257.50 |
| 2005-03-29 | 2,570 | 2,570 | 2,535 | 2,570 | 2,200 | 1,285 |
| 2005-03-28 | 2,600 | 2,670 | 2,560 | 2,570 | 5,000 | 1,285 |
| 2005-03-25 | 2,605 | 2,605 | 2,540 | 2,600 | 9,500 | 1,300 |
| 2005-03-24 | 2,630 | 2,690 | 2,585 | 2,610 | 6,900 | 1,305 |
| 2005-03-23 | 2,570 | 2,610 | 2,560 | 2,590 | 8,500 | 1,295 |
| 2005-03-22 | 2,605 | 2,615 | 2,585 | 2,590 | 13,700 | 1,295 |
| 2005-03-18 | 2,590 | 2,630 | 2,550 | 2,595 | 23,200 | 1,297.50 |
| 2005-03-17 | 2,650 | 2,670 | 2,570 | 2,570 | 13,800 | 1,285 |
| 2005-03-16 | 2,715 | 2,750 | 2,700 | 2,700 | 9,100 | 1,350 |
| 2005-03-15 | 2,785 | 2,785 | 2,700 | 2,700 | 8,300 | 1,350 |
| 2005-03-14 | 2,660 | 2,750 | 2,660 | 2,750 | 13,500 | 1,375 |
| 2005-03-11 | 2,660 | 2,690 | 2,600 | 2,690 | 14,900 | 1,345 |
| 2005-03-10 | 2,770 | 2,790 | 2,660 | 2,700 | 25,200 | 1,350 |
| 2005-03-09 | 2,775 | 2,880 | 2,710 | 2,850 | 84,600 | 1,425 |
| 2005-03-08 | 2,590 | 2,680 | 2,560 | 2,670 | 38,500 | 1,335 |
| 2005-03-07 | 2,515 | 2,580 | 2,515 | 2,580 | 10,000 | 1,290 |
| 2005-03-04 | 2,490 | 2,515 | 2,490 | 2,500 | 7,400 | 1,250 |
| 2005-03-03 | 2,480 | 2,510 | 2,480 | 2,505 | 3,900 | 1,252.50 |
| 2005-03-02 | 2,500 | 2,500 | 2,460 | 2,480 | 11,000 | 1,240 |
| 2005-03-01 | 2,550 | 2,550 | 2,500 | 2,500 | 8,300 | 1,250 |
| 2005-02-28 | 2,500 | 2,545 | 2,490 | 2,510 | 12,300 | 1,255 |
| 2005-02-25 | 2,510 | 2,575 | 2,505 | 2,540 | 17,100 | 1,270 |
| 2005-02-24 | 2,595 | 2,620 | 2,555 | 2,585 | 11,700 | 1,292.50 |
| 2005-02-23 | 2,550 | 2,590 | 2,500 | 2,590 | 12,100 | 1,295 |
| 2005-02-22 | 2,450 | 2,570 | 2,450 | 2,550 | 12,000 | 1,275 |
| 2005-02-21 | 2,420 | 2,500 | 2,380 | 2,450 | 18,200 | 1,225 |
| 2005-02-18 | 2,350 | 2,475 | 2,320 | 2,450 | 29,100 | 1,225 |
| 2005-02-17 | 2,285 | 2,480 | 2,280 | 2,365 | 45,300 | 1,182.50 |
| 2005-02-16 | 2,570 | 2,580 | 2,440 | 2,440 | 28,200 | 1,220 |
| 2005-02-15 | 2,700 | 2,700 | 2,570 | 2,600 | 20,900 | 1,300 |
| 2005-02-14 | 2,650 | 2,710 | 2,560 | 2,700 | 19,600 | 1,350 |
| 2005-02-10 | 2,640 | 2,680 | 2,560 | 2,650 | 8,900 | 1,325 |
| 2005-02-09 | 2,560 | 2,700 | 2,550 | 2,650 | 66,000 | 1,325 |
| 2005-02-08 | 2,560 | 2,575 | 2,560 | 2,560 | 19,300 | 1,280 |
| 2005-02-07 | 2,500 | 2,570 | 2,430 | 2,560 | 31,900 | 1,280 |
| 2005-02-04 | 2,565 | 2,575 | 2,465 | 2,530 | 31,100 | 1,265 |
| 2005-02-03 | 2,585 | 2,585 | 2,490 | 2,575 | 13,000 | 1,287.50 |
| 2005-02-02 | 2,455 | 2,590 | 2,440 | 2,590 | 42,100 | 1,295 |
| 2005-02-01 | 2,550 | 2,560 | 2,425 | 2,450 | 36,500 | 1,225 |
| 2005-01-31 | 2,630 | 2,630 | 2,480 | 2,550 | 27,100 | 1,275 |
| 2005-01-28 | 2,550 | 2,600 | 2,410 | 2,550 | 44,100 | 1,275 |
| 2005-01-27 | 2,600 | 2,600 | 2,505 | 2,570 | 19,100 | 1,285 |
| 2005-01-26 | 2,580 | 2,645 | 2,500 | 2,530 | 35,000 | 1,265 |
| 2005-01-25 | 2,700 | 2,760 | 2,500 | 2,600 | 104,200 | 1,300 |
| 2005-01-24 | 2,295 | 2,660 | 2,260 | 2,660 | 183,600 | 1,330 |
| 2005-01-21 | 2,100 | 2,260 | 2,070 | 2,260 | 45,900 | 1,130 |
| 2005-01-20 | 2,130 | 2,200 | 2,130 | 2,145 | 40,700 | 1,072.50 |
| 2005-01-19 | 2,150 | 2,220 | 2,100 | 2,200 | 69,100 | 1,100 |
| 2005-01-18 | 2,165 | 2,250 | 2,055 | 2,060 | 60,800 | 1,030 |
| 2005-01-17 | 2,000 | 2,200 | 2,000 | 2,180 | 63,800 | 1,090 |
| 2005-01-14 | 1,919 | 1,945 | 1,919 | 1,930 | 64,500 | 965 |
| 2005-01-13 | 2,015 | 2,045 | 1,901 | 1,925 | 46,400 | 962.50 |
| 2005-01-12 | 2,280 | 2,285 | 2,005 | 2,015 | 87,900 | 1,007.50 |
| 2005-01-11 | 2,210 | 2,280 | 2,120 | 2,200 | 161,400 | 1,100 |
| 2005-01-07 | 1,850 | 2,030 | 1,850 | 1,980 | 59,300 | 990 |
| 2005-01-06 | 1,770 | 1,818 | 1,740 | 1,818 | 29,000 | 909 |
| 2005-01-05 | 1,680 | 1,789 | 1,667 | 1,770 | 33,200 | 885 |
| 2005-01-04 | 1,592 | 1,665 | 1,560 | 1,665 | 13,900 | 832.50 |
分割・併合履歴 ： [2005-09-27]1株→2株
