2664 (株)カワチ薬品 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 | 4,950 | 5,080 | 4,940 | 5,010 | 55,900 | 5,010 |
| 2005-12-29 | 4,900 | 4,950 | 4,890 | 4,940 | 39,000 | 4,940 |
| 2005-12-28 | 4,860 | 4,900 | 4,810 | 4,880 | 20,100 | 4,880 |
| 2005-12-27 | 4,890 | 4,890 | 4,860 | 4,860 | 20,400 | 4,860 |
| 2005-12-26 | 4,850 | 4,880 | 4,840 | 4,870 | 32,600 | 4,870 |
| 2005-12-22 | 4,900 | 4,900 | 4,820 | 4,840 | 48,000 | 4,840 |
| 2005-12-21 | 4,740 | 4,820 | 4,740 | 4,810 | 65,400 | 4,810 |
| 2005-12-20 | 4,750 | 4,810 | 4,750 | 4,790 | 54,400 | 4,790 |
| 2005-12-19 | 4,800 | 4,830 | 4,740 | 4,750 | 63,500 | 4,750 |
| 2005-12-16 | 4,850 | 4,900 | 4,810 | 4,850 | 51,800 | 4,850 |
| 2005-12-15 | 4,760 | 4,830 | 4,730 | 4,780 | 59,100 | 4,780 |
| 2005-12-14 | 4,830 | 4,880 | 4,730 | 4,800 | 117,300 | 4,800 |
| 2005-12-13 | 4,940 | 4,950 | 4,900 | 4,930 | 57,900 | 4,930 |
| 2005-12-12 | 4,890 | 4,990 | 4,890 | 4,950 | 56,100 | 4,950 |
| 2005-12-09 | 4,950 | 4,950 | 4,880 | 4,920 | 174,800 | 4,920 |
| 2005-12-08 | 4,800 | 4,810 | 4,740 | 4,790 | 129,300 | 4,790 |
| 2005-12-07 | 4,720 | 4,860 | 4,720 | 4,820 | 90,500 | 4,820 |
| 2005-12-06 | 4,700 | 4,800 | 4,700 | 4,720 | 136,600 | 4,720 |
| 2005-12-05 | 4,770 | 4,770 | 4,690 | 4,760 | 100,300 | 4,760 |
| 2005-12-02 | 4,900 | 4,910 | 4,750 | 4,790 | 151,800 | 4,790 |
| 2005-12-01 | 4,890 | 4,920 | 4,850 | 4,920 | 68,000 | 4,920 |
| 2005-11-30 | 4,840 | 4,890 | 4,820 | 4,890 | 44,300 | 4,890 |
| 2005-11-29 | 4,830 | 4,910 | 4,820 | 4,880 | 108,500 | 4,880 |
| 2005-11-28 | 4,810 | 4,830 | 4,790 | 4,790 | 49,700 | 4,790 |
| 2005-11-25 | 4,750 | 4,820 | 4,720 | 4,800 | 60,600 | 4,800 |
| 2005-11-24 | 4,850 | 4,850 | 4,730 | 4,750 | 148,600 | 4,750 |
| 2005-11-22 | 4,720 | 4,870 | 4,710 | 4,840 | 245,400 | 4,840 |
| 2005-11-21 | 4,620 | 4,770 | 4,610 | 4,710 | 229,200 | 4,710 |
| 2005-11-18 | 4,600 | 4,610 | 4,550 | 4,590 | 85,700 | 4,590 |
| 2005-11-17 | 4,480 | 4,570 | 4,440 | 4,570 | 111,100 | 4,570 |
| 2005-11-16 | 4,530 | 4,610 | 4,430 | 4,470 | 206,200 | 4,470 |
| 2005-11-15 | 4,610 | 4,660 | 4,560 | 4,620 | 231,500 | 4,620 |
| 2005-11-14 | 4,620 | 4,640 | 4,480 | 4,510 | 344,300 | 4,510 |
| 2005-11-11 | 4,520 | 4,720 | 4,500 | 4,720 | 585,400 | 4,720 |
| 2005-11-10 | 4,210 | 4,250 | 4,190 | 4,220 | 136,500 | 4,220 |
| 2005-11-09 | 4,320 | 4,320 | 4,240 | 4,240 | 108,000 | 4,240 |
| 2005-11-08 | 4,360 | 4,380 | 4,320 | 4,320 | 95,600 | 4,320 |
| 2005-11-07 | 4,430 | 4,430 | 4,340 | 4,350 | 82,800 | 4,350 |
| 2005-11-04 | 4,370 | 4,470 | 4,360 | 4,430 | 140,300 | 4,430 |
| 2005-11-02 | 4,300 | 4,370 | 4,300 | 4,330 | 102,000 | 4,330 |
| 2005-11-01 | 4,270 | 4,320 | 4,230 | 4,290 | 89,900 | 4,290 |
| 2005-10-31 | 4,200 | 4,280 | 4,180 | 4,270 | 101,500 | 4,270 |
| 2005-10-28 | 4,100 | 4,150 | 4,050 | 4,150 | 233,200 | 4,150 |
| 2005-10-27 | 4,190 | 4,260 | 4,180 | 4,240 | 85,100 | 4,240 |
| 2005-10-26 | 4,250 | 4,280 | 4,140 | 4,160 | 205,200 | 4,160 |
| 2005-10-25 | 4,270 | 4,300 | 4,250 | 4,260 | 52,000 | 4,260 |
| 2005-10-24 | 4,340 | 4,340 | 4,220 | 4,240 | 44,400 | 4,240 |
| 2005-10-21 | 4,250 | 4,320 | 4,200 | 4,320 | 65,500 | 4,320 |
| 2005-10-20 | 4,160 | 4,270 | 4,160 | 4,260 | 104,900 | 4,260 |
| 2005-10-19 | 4,170 | 4,190 | 4,140 | 4,160 | 87,900 | 4,160 |
| 2005-10-18 | 4,210 | 4,240 | 4,170 | 4,170 | 88,100 | 4,170 |
| 2005-10-17 | 4,310 | 4,310 | 4,200 | 4,210 | 69,900 | 4,210 |
| 2005-10-14 | 4,300 | 4,310 | 4,280 | 4,310 | 68,700 | 4,310 |
| 2005-10-13 | 4,350 | 4,350 | 4,280 | 4,290 | 70,400 | 4,290 |
| 2005-10-12 | 4,410 | 4,450 | 4,340 | 4,350 | 83,800 | 4,350 |
| 2005-10-11 | 4,350 | 4,430 | 4,330 | 4,430 | 58,900 | 4,430 |
| 2005-10-07 | 4,370 | 4,430 | 4,340 | 4,350 | 100,500 | 4,350 |
| 2005-10-06 | 4,440 | 4,450 | 4,360 | 4,360 | 85,000 | 4,360 |
| 2005-10-05 | 4,470 | 4,490 | 4,430 | 4,480 | 98,000 | 4,480 |
| 2005-10-04 | 4,470 | 4,510 | 4,450 | 4,460 | 184,300 | 4,460 |
| 2005-10-03 | 4,500 | 4,530 | 4,450 | 4,470 | 121,800 | 4,470 |
| 2005-09-30 | 4,390 | 4,430 | 4,350 | 4,420 | 89,600 | 4,420 |
| 2005-09-29 | 4,410 | 4,440 | 4,310 | 4,330 | 140,400 | 4,330 |
| 2005-09-28 | 4,420 | 4,470 | 4,410 | 4,460 | 56,600 | 4,460 |
| 2005-09-27 | 4,480 | 4,510 | 4,400 | 4,400 | 74,800 | 4,400 |
| 2005-09-26 | 4,450 | 4,550 | 4,420 | 4,550 | 96,900 | 4,550 |
| 2005-09-22 | 4,410 | 4,460 | 4,410 | 4,420 | 72,500 | 4,420 |
| 2005-09-21 | 4,470 | 4,470 | 4,380 | 4,400 | 148,100 | 4,400 |
| 2005-09-20 | 4,570 | 4,570 | 4,500 | 4,520 | 40,000 | 4,520 |
| 2005-09-16 | 4,500 | 4,580 | 4,500 | 4,580 | 81,900 | 4,580 |
| 2005-09-15 | 4,590 | 4,640 | 4,540 | 4,600 | 84,900 | 4,600 |
| 2005-09-14 | 4,560 | 4,640 | 4,500 | 4,600 | 117,000 | 4,600 |
| 2005-09-13 | 4,520 | 4,560 | 4,510 | 4,560 | 55,100 | 4,560 |
| 2005-09-12 | 4,510 | 4,550 | 4,500 | 4,510 | 59,100 | 4,510 |
| 2005-09-09 | 4,520 | 4,520 | 4,450 | 4,470 | 116,100 | 4,470 |
| 2005-09-08 | 4,510 | 4,530 | 4,510 | 4,520 | 29,800 | 4,520 |
| 2005-09-07 | 4,520 | 4,540 | 4,500 | 4,500 | 66,800 | 4,500 |
| 2005-09-06 | 4,560 | 4,580 | 4,500 | 4,510 | 65,000 | 4,510 |
| 2005-09-05 | 4,500 | 4,560 | 4,480 | 4,560 | 61,600 | 4,560 |
| 2005-09-02 | 4,480 | 4,490 | 4,430 | 4,460 | 56,000 | 4,460 |
| 2005-09-01 | 4,530 | 4,530 | 4,420 | 4,470 | 76,600 | 4,470 |
| 2005-08-31 | 4,540 | 4,550 | 4,500 | 4,500 | 28,900 | 4,500 |
| 2005-08-30 | 4,550 | 4,570 | 4,530 | 4,560 | 27,600 | 4,560 |
| 2005-08-29 | 4,590 | 4,590 | 4,550 | 4,550 | 21,300 | 4,550 |
| 2005-08-26 | 4,590 | 4,620 | 4,570 | 4,590 | 41,700 | 4,590 |
| 2005-08-25 | 4,580 | 4,600 | 4,550 | 4,580 | 39,900 | 4,580 |
| 2005-08-24 | 4,630 | 4,650 | 4,580 | 4,600 | 54,200 | 4,600 |
| 2005-08-23 | 4,700 | 4,720 | 4,610 | 4,620 | 53,300 | 4,620 |
| 2005-08-22 | 4,610 | 4,670 | 4,600 | 4,670 | 22,100 | 4,670 |
| 2005-08-19 | 4,610 | 4,610 | 4,550 | 4,570 | 30,400 | 4,570 |
| 2005-08-18 | 4,620 | 4,660 | 4,610 | 4,640 | 32,100 | 4,640 |
| 2005-08-17 | 4,630 | 4,650 | 4,610 | 4,610 | 23,400 | 4,610 |
| 2005-08-16 | 4,700 | 4,700 | 4,630 | 4,630 | 52,400 | 4,630 |
| 2005-08-15 | 4,700 | 4,730 | 4,680 | 4,690 | 49,600 | 4,690 |
| 2005-08-12 | 4,890 | 4,910 | 4,650 | 4,670 | 95,200 | 4,670 |
| 2005-08-11 | 4,850 | 4,900 | 4,810 | 4,890 | 27,300 | 4,890 |
| 2005-08-10 | 4,750 | 4,840 | 4,750 | 4,820 | 27,900 | 4,820 |
| 2005-08-09 | 4,790 | 4,820 | 4,710 | 4,800 | 28,900 | 4,800 |
| 2005-08-08 | 4,630 | 4,720 | 4,570 | 4,720 | 31,000 | 4,720 |
| 2005-08-05 | 4,720 | 4,760 | 4,680 | 4,720 | 23,700 | 4,720 |
| 2005-08-04 | 4,750 | 4,790 | 4,710 | 4,770 | 28,200 | 4,770 |
| 2005-08-03 | 4,730 | 4,780 | 4,710 | 4,740 | 16,000 | 4,740 |
| 2005-08-02 | 4,780 | 4,820 | 4,740 | 4,740 | 36,100 | 4,740 |
| 2005-08-01 | 4,700 | 4,930 | 4,700 | 4,820 | 79,000 | 4,820 |
| 2005-07-29 | 4,780 | 4,790 | 4,680 | 4,680 | 57,800 | 4,680 |
| 2005-07-28 | 4,800 | 4,890 | 4,770 | 4,860 | 34,900 | 4,860 |
| 2005-07-27 | 4,670 | 4,770 | 4,670 | 4,720 | 45,100 | 4,720 |
| 2005-07-26 | 4,740 | 4,780 | 4,640 | 4,690 | 96,000 | 4,690 |
| 2005-07-25 | 4,780 | 4,860 | 4,740 | 4,740 | 98,000 | 4,740 |
| 2005-07-22 | 4,800 | 4,850 | 4,750 | 4,810 | 33,100 | 4,810 |
| 2005-07-21 | 4,800 | 4,810 | 4,740 | 4,740 | 30,900 | 4,740 |
| 2005-07-20 | 4,870 | 4,890 | 4,800 | 4,840 | 32,500 | 4,840 |
| 2005-07-19 | 4,850 | 4,920 | 4,820 | 4,840 | 29,600 | 4,840 |
| 2005-07-15 | 4,990 | 4,990 | 4,880 | 4,880 | 35,800 | 4,880 |
| 2005-07-14 | 4,930 | 5,000 | 4,900 | 4,940 | 28,100 | 4,940 |
| 2005-07-13 | 4,850 | 4,960 | 4,850 | 4,930 | 68,100 | 4,930 |
| 2005-07-12 | 4,790 | 4,870 | 4,790 | 4,810 | 36,000 | 4,810 |
| 2005-07-11 | 4,830 | 4,920 | 4,830 | 4,840 | 39,700 | 4,840 |
| 2005-07-08 | 4,900 | 4,980 | 4,850 | 4,880 | 59,900 | 4,880 |
| 2005-07-07 | 4,870 | 5,020 | 4,870 | 4,930 | 76,600 | 4,930 |
| 2005-07-06 | 4,820 | 4,830 | 4,770 | 4,810 | 39,200 | 4,810 |
| 2005-07-05 | 4,760 | 4,830 | 4,760 | 4,810 | 50,800 | 4,810 |
| 2005-07-04 | 4,750 | 4,840 | 4,720 | 4,760 | 45,800 | 4,760 |
| 2005-07-01 | 4,730 | 4,840 | 4,730 | 4,780 | 47,900 | 4,780 |
| 2005-06-30 | 4,710 | 4,740 | 4,690 | 4,690 | 21,500 | 4,690 |
| 2005-06-29 | 4,660 | 4,770 | 4,640 | 4,730 | 55,300 | 4,730 |
| 2005-06-28 | 4,620 | 4,700 | 4,590 | 4,690 | 30,300 | 4,690 |
| 2005-06-27 | 4,570 | 4,640 | 4,550 | 4,610 | 29,000 | 4,610 |
| 2005-06-24 | 4,570 | 4,660 | 4,540 | 4,660 | 58,800 | 4,660 |
| 2005-06-23 | 4,630 | 4,670 | 4,580 | 4,620 | 27,700 | 4,620 |
| 2005-06-22 | 4,660 | 4,710 | 4,650 | 4,680 | 9,300 | 4,680 |
| 2005-06-21 | 4,640 | 4,700 | 4,580 | 4,690 | 31,500 | 4,690 |
| 2005-06-20 | 4,700 | 4,720 | 4,620 | 4,630 | 25,600 | 4,630 |
| 2005-06-17 | 4,660 | 4,740 | 4,660 | 4,700 | 29,400 | 4,700 |
| 2005-06-16 | 4,720 | 4,720 | 4,640 | 4,700 | 29,000 | 4,700 |
| 2005-06-15 | 4,700 | 4,730 | 4,680 | 4,720 | 39,500 | 4,720 |
| 2005-06-14 | 4,700 | 4,780 | 4,700 | 4,760 | 11,200 | 4,760 |
| 2005-06-13 | 4,730 | 4,790 | 4,730 | 4,730 | 14,500 | 4,730 |
| 2005-06-10 | 4,750 | 4,790 | 4,740 | 4,750 | 27,600 | 4,750 |
| 2005-06-09 | 4,820 | 4,820 | 4,700 | 4,750 | 33,400 | 4,750 |
| 2005-06-08 | 4,730 | 4,830 | 4,730 | 4,820 | 22,100 | 4,820 |
| 2005-06-07 | 4,750 | 4,780 | 4,720 | 4,780 | 24,200 | 4,780 |
| 2005-06-06 | 4,750 | 4,770 | 4,680 | 4,750 | 37,900 | 4,750 |
| 2005-06-03 | 4,760 | 4,850 | 4,710 | 4,850 | 47,200 | 4,850 |
| 2005-06-02 | 4,770 | 4,790 | 4,700 | 4,710 | 41,800 | 4,710 |
| 2005-06-01 | 4,760 | 4,780 | 4,740 | 4,780 | 39,900 | 4,780 |
| 2005-05-31 | 4,720 | 4,780 | 4,700 | 4,760 | 71,500 | 4,760 |
| 2005-05-30 | 4,630 | 4,730 | 4,630 | 4,720 | 58,300 | 4,720 |
| 2005-05-27 | 4,630 | 4,660 | 4,630 | 4,630 | 78,400 | 4,630 |
| 2005-05-26 | 4,610 | 4,640 | 4,600 | 4,640 | 14,600 | 4,640 |
| 2005-05-25 | 4,690 | 4,690 | 4,550 | 4,560 | 31,400 | 4,560 |
| 2005-05-24 | 4,690 | 4,700 | 4,630 | 4,690 | 52,400 | 4,690 |
| 2005-05-23 | 4,610 | 4,710 | 4,580 | 4,690 | 70,600 | 4,690 |
| 2005-05-20 | 4,460 | 4,560 | 4,460 | 4,560 | 35,300 | 4,560 |
| 2005-05-19 | 4,500 | 4,500 | 4,410 | 4,460 | 52,400 | 4,460 |
| 2005-05-18 | 4,400 | 4,410 | 4,340 | 4,350 | 34,500 | 4,350 |
| 2005-05-17 | 4,470 | 4,530 | 4,400 | 4,400 | 46,800 | 4,400 |
| 2005-05-16 | 4,490 | 4,560 | 4,420 | 4,460 | 28,700 | 4,460 |
| 2005-05-13 | 4,520 | 4,620 | 4,480 | 4,480 | 32,400 | 4,480 |
| 2005-05-12 | 4,610 | 4,650 | 4,540 | 4,570 | 62,600 | 4,570 |
| 2005-05-11 | 4,420 | 4,610 | 4,400 | 4,610 | 106,400 | 4,610 |
| 2005-05-10 | 4,310 | 4,420 | 4,310 | 4,420 | 49,800 | 4,420 |
| 2005-05-09 | 4,250 | 4,310 | 4,210 | 4,300 | 45,900 | 4,300 |
| 2005-05-06 | 4,210 | 4,260 | 4,210 | 4,240 | 14,400 | 4,240 |
| 2005-05-02 | 4,320 | 4,320 | 4,220 | 4,240 | 19,600 | 4,240 |
| 2005-04-28 | 4,270 | 4,270 | 4,240 | 4,270 | 19,000 | 4,270 |
| 2005-04-27 | 4,240 | 4,240 | 4,200 | 4,230 | 36,200 | 4,230 |
| 2005-04-26 | 4,250 | 4,280 | 4,180 | 4,230 | 31,100 | 4,230 |
| 2005-04-25 | 4,290 | 4,300 | 4,230 | 4,270 | 42,500 | 4,270 |
| 2005-04-22 | 4,200 | 4,290 | 4,200 | 4,250 | 35,500 | 4,250 |
| 2005-04-21 | 4,180 | 4,180 | 4,110 | 4,150 | 44,700 | 4,150 |
| 2005-04-20 | 4,200 | 4,240 | 4,150 | 4,180 | 40,300 | 4,180 |
| 2005-04-19 | 4,190 | 4,200 | 4,130 | 4,160 | 85,900 | 4,160 |
| 2005-04-18 | 4,300 | 4,310 | 4,130 | 4,150 | 83,500 | 4,150 |
| 2005-04-15 | 4,310 | 4,400 | 4,270 | 4,300 | 56,800 | 4,300 |
| 2005-04-14 | 4,310 | 4,340 | 4,250 | 4,290 | 33,900 | 4,290 |
| 2005-04-13 | 4,440 | 4,450 | 4,320 | 4,340 | 41,100 | 4,340 |
| 2005-04-12 | 4,450 | 4,450 | 4,410 | 4,410 | 10,800 | 4,410 |
| 2005-04-11 | 4,510 | 4,510 | 4,450 | 4,480 | 12,200 | 4,480 |
| 2005-04-08 | 4,510 | 4,540 | 4,500 | 4,530 | 13,900 | 4,530 |
| 2005-04-07 | 4,540 | 4,550 | 4,470 | 4,520 | 27,200 | 4,520 |
| 2005-04-06 | 4,470 | 4,560 | 4,460 | 4,550 | 21,600 | 4,550 |
| 2005-04-05 | 4,490 | 4,540 | 4,470 | 4,470 | 41,900 | 4,470 |
| 2005-04-04 | 4,450 | 4,500 | 4,430 | 4,480 | 20,800 | 4,480 |
| 2005-04-01 | 4,550 | 4,570 | 4,490 | 4,510 | 16,900 | 4,510 |
| 2005-03-31 | 4,480 | 4,550 | 4,440 | 4,550 | 23,200 | 4,550 |
| 2005-03-30 | 4,500 | 4,520 | 4,430 | 4,490 | 44,900 | 4,490 |
| 2005-03-29 | 4,560 | 4,590 | 4,510 | 4,520 | 38,100 | 4,520 |
| 2005-03-28 | 4,580 | 4,590 | 4,550 | 4,570 | 14,900 | 4,570 |
| 2005-03-25 | 4,610 | 4,610 | 4,590 | 4,600 | 13,900 | 4,600 |
| 2005-03-24 | 4,620 | 4,660 | 4,610 | 4,610 | 20,900 | 4,610 |
| 2005-03-23 | 4,690 | 4,690 | 4,590 | 4,630 | 24,400 | 4,630 |
| 2005-03-22 | 4,770 | 4,770 | 4,730 | 4,730 | 37,300 | 4,730 |
| 2005-03-18 | 4,680 | 4,700 | 4,660 | 4,690 | 19,800 | 4,690 |
| 2005-03-17 | 4,690 | 4,690 | 4,630 | 4,690 | 17,600 | 4,690 |
| 2005-03-16 | 4,700 | 4,700 | 4,610 | 4,650 | 19,700 | 4,650 |
| 2005-03-15 | 4,700 | 4,700 | 4,630 | 4,690 | 60,400 | 4,690 |
| 2005-03-14 | 4,690 | 4,730 | 4,650 | 4,720 | 31,500 | 4,720 |
| 2005-03-11 | 4,750 | 4,750 | 4,680 | 4,680 | 67,400 | 4,680 |
| 2005-03-10 | 4,650 | 4,690 | 4,610 | 4,650 | 29,200 | 4,650 |
| 2005-03-09 | 4,700 | 4,710 | 4,660 | 4,660 | 25,300 | 4,660 |
| 2005-03-08 | 4,700 | 4,720 | 4,690 | 4,690 | 16,200 | 4,690 |
| 2005-03-07 | 4,720 | 4,720 | 4,670 | 4,710 | 19,200 | 4,710 |
| 2005-03-04 | 4,690 | 4,720 | 4,660 | 4,680 | 17,300 | 4,680 |
| 2005-03-03 | 4,710 | 4,710 | 4,670 | 4,680 | 14,700 | 4,680 |
| 2005-03-02 | 4,700 | 4,720 | 4,640 | 4,660 | 34,200 | 4,660 |
| 2005-03-01 | 4,700 | 4,750 | 4,660 | 4,710 | 42,700 | 4,710 |
| 2005-02-28 | 4,610 | 4,690 | 4,610 | 4,690 | 19,800 | 4,690 |
| 2005-02-25 | 4,600 | 4,630 | 4,600 | 4,600 | 21,900 | 4,600 |
| 2005-02-24 | 4,610 | 4,630 | 4,580 | 4,620 | 23,300 | 4,620 |
| 2005-02-23 | 4,550 | 4,610 | 4,550 | 4,600 | 20,200 | 4,600 |
| 2005-02-22 | 4,540 | 4,590 | 4,540 | 4,540 | 45,300 | 4,540 |
| 2005-02-21 | 4,550 | 4,640 | 4,540 | 4,560 | 29,200 | 4,560 |
| 2005-02-18 | 4,560 | 4,580 | 4,540 | 4,550 | 26,000 | 4,550 |
| 2005-02-17 | 4,600 | 4,670 | 4,530 | 4,560 | 37,100 | 4,560 |
| 2005-02-16 | 4,660 | 4,660 | 4,590 | 4,590 | 42,200 | 4,590 |
| 2005-02-15 | 4,660 | 4,710 | 4,620 | 4,650 | 41,900 | 4,650 |
| 2005-02-14 | 4,620 | 4,700 | 4,590 | 4,600 | 45,700 | 4,600 |
| 2005-02-10 | 4,700 | 4,730 | 4,570 | 4,570 | 42,600 | 4,570 |
| 2005-02-09 | 4,690 | 4,740 | 4,670 | 4,670 | 39,100 | 4,670 |
| 2005-02-08 | 4,690 | 4,730 | 4,660 | 4,680 | 16,800 | 4,680 |
| 2005-02-07 | 4,650 | 4,690 | 4,650 | 4,670 | 23,000 | 4,670 |
| 2005-02-04 | 4,710 | 4,720 | 4,630 | 4,640 | 19,700 | 4,640 |
| 2005-02-03 | 4,720 | 4,720 | 4,680 | 4,720 | 13,200 | 4,720 |
| 2005-02-02 | 4,790 | 4,790 | 4,660 | 4,720 | 30,600 | 4,720 |
| 2005-02-01 | 4,680 | 4,750 | 4,680 | 4,690 | 17,400 | 4,690 |
| 2005-01-31 | 4,790 | 4,790 | 4,640 | 4,660 | 31,600 | 4,660 |
| 2005-01-28 | 4,720 | 4,790 | 4,630 | 4,770 | 31,400 | 4,770 |
| 2005-01-27 | 4,830 | 4,830 | 4,680 | 4,820 | 16,500 | 4,820 |
| 2005-01-26 | 4,800 | 4,850 | 4,760 | 4,790 | 14,800 | 4,790 |
| 2005-01-25 | 4,790 | 4,820 | 4,740 | 4,790 | 33,200 | 4,790 |
| 2005-01-24 | 4,780 | 4,850 | 4,780 | 4,810 | 11,800 | 4,810 |
| 2005-01-21 | 4,770 | 4,880 | 4,770 | 4,780 | 11,100 | 4,780 |
| 2005-01-20 | 4,780 | 4,820 | 4,730 | 4,770 | 30,100 | 4,770 |
| 2005-01-19 | 4,920 | 4,920 | 4,870 | 4,920 | 16,100 | 4,920 |
| 2005-01-18 | 4,960 | 4,960 | 4,880 | 4,910 | 24,200 | 4,910 |
| 2005-01-17 | 4,880 | 4,950 | 4,860 | 4,940 | 30,300 | 4,940 |
| 2005-01-14 | 4,840 | 4,880 | 4,800 | 4,850 | 23,000 | 4,850 |
| 2005-01-13 | 4,790 | 4,850 | 4,700 | 4,790 | 26,400 | 4,790 |
| 2005-01-12 | 4,820 | 4,950 | 4,760 | 4,780 | 11,100 | 4,780 |
| 2005-01-11 | 4,910 | 4,970 | 4,890 | 4,960 | 37,900 | 4,960 |
| 2005-01-07 | 4,750 | 4,870 | 4,750 | 4,770 | 35,300 | 4,770 |
| 2005-01-06 | 4,620 | 4,750 | 4,620 | 4,730 | 11,500 | 4,730 |
| 2005-01-05 | 4,680 | 4,710 | 4,650 | 4,700 | 14,300 | 4,700 |
| 2005-01-04 | 4,680 | 4,700 | 4,680 | 4,680 | 5,100 | 4,680 |
分割・併合履歴 ： [2004-03-10]1株→2株
