2670 (株)エービーシー・マート 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 | 3,290 | 3,380 | 3,240 | 3,320 | 606,800 | 1,106.67 |
| 2005-12-29 | 3,090 | 3,250 | 3,080 | 3,170 | 461,500 | 1,056.67 |
| 2005-12-28 | 3,100 | 3,100 | 3,020 | 3,070 | 222,200 | 1,023.33 |
| 2005-12-27 | 3,100 | 3,130 | 3,060 | 3,090 | 256,500 | 1,030 |
| 2005-12-26 | 3,090 | 3,090 | 3,040 | 3,060 | 316,000 | 1,020 |
| 2005-12-22 | 3,000 | 3,020 | 2,985 | 3,020 | 324,400 | 1,006.67 |
| 2005-12-21 | 2,985 | 3,010 | 2,950 | 2,985 | 309,400 | 995 |
| 2005-12-20 | 2,990 | 2,990 | 2,905 | 2,980 | 470,600 | 993.33 |
| 2005-12-19 | 3,050 | 3,070 | 2,965 | 3,010 | 389,600 | 1,003.33 |
| 2005-12-16 | 3,040 | 3,100 | 3,010 | 3,030 | 262,900 | 1,010 |
| 2005-12-15 | 3,080 | 3,090 | 3,020 | 3,040 | 270,900 | 1,013.33 |
| 2005-12-14 | 3,130 | 3,150 | 3,070 | 3,090 | 276,000 | 1,030 |
| 2005-12-13 | 3,210 | 3,210 | 3,130 | 3,170 | 200,300 | 1,056.67 |
| 2005-12-12 | 3,140 | 3,210 | 3,100 | 3,180 | 297,100 | 1,060 |
| 2005-12-09 | 3,100 | 3,120 | 3,050 | 3,100 | 272,500 | 1,033.33 |
| 2005-12-08 | 3,140 | 3,140 | 3,000 | 3,080 | 356,800 | 1,026.67 |
| 2005-12-07 | 3,160 | 3,190 | 3,100 | 3,140 | 302,500 | 1,046.67 |
| 2005-12-06 | 3,080 | 3,270 | 3,070 | 3,210 | 924,200 | 1,070 |
| 2005-12-05 | 3,080 | 3,100 | 3,030 | 3,050 | 480,200 | 1,016.67 |
| 2005-12-02 | 3,060 | 3,120 | 3,050 | 3,080 | 431,600 | 1,026.67 |
| 2005-12-01 | 3,060 | 3,110 | 3,030 | 3,110 | 228,300 | 1,036.67 |
| 2005-11-30 | 3,110 | 3,130 | 3,020 | 3,060 | 417,500 | 1,020 |
| 2005-11-29 | 3,030 | 3,130 | 3,010 | 3,090 | 264,600 | 1,030 |
| 2005-11-28 | 3,080 | 3,100 | 3,000 | 3,020 | 292,500 | 1,006.67 |
| 2005-11-25 | 3,060 | 3,070 | 3,000 | 3,060 | 244,900 | 1,020 |
| 2005-11-24 | 3,200 | 3,210 | 3,000 | 3,060 | 398,700 | 1,020 |
| 2005-11-22 | 3,160 | 3,200 | 3,120 | 3,190 | 248,000 | 1,063.33 |
| 2005-11-21 | 3,250 | 3,260 | 3,150 | 3,150 | 397,900 | 1,050 |
| 2005-11-18 | 3,120 | 3,450 | 3,070 | 3,310 | 672,100 | 1,103.33 |
| 2005-11-17 | 3,000 | 3,060 | 2,960 | 3,010 | 233,500 | 1,003.33 |
| 2005-11-16 | 2,950 | 3,050 | 2,925 | 3,050 | 121,500 | 1,016.67 |
| 2005-11-15 | 3,000 | 3,010 | 2,955 | 2,980 | 317,900 | 993.33 |
| 2005-11-14 | 3,090 | 3,130 | 3,000 | 3,010 | 197,600 | 1,003.33 |
| 2005-11-11 | 2,970 | 3,100 | 2,960 | 3,090 | 254,400 | 1,030 |
| 2005-11-10 | 2,990 | 3,030 | 2,900 | 2,955 | 266,600 | 985 |
| 2005-11-09 | 3,050 | 3,070 | 2,985 | 3,010 | 260,000 | 1,003.33 |
| 2005-11-08 | 3,120 | 3,140 | 3,040 | 3,050 | 143,600 | 1,016.67 |
| 2005-11-07 | 3,200 | 3,200 | 3,090 | 3,090 | 181,700 | 1,030 |
| 2005-11-04 | 3,200 | 3,200 | 3,150 | 3,190 | 226,500 | 1,063.33 |
| 2005-11-02 | 3,200 | 3,240 | 3,100 | 3,150 | 252,900 | 1,050 |
| 2005-11-01 | 3,150 | 3,220 | 3,150 | 3,200 | 123,800 | 1,066.67 |
| 2005-10-31 | 3,110 | 3,230 | 3,060 | 3,140 | 407,900 | 1,046.67 |
| 2005-10-28 | 3,050 | 3,100 | 3,000 | 3,100 | 456,300 | 1,033.33 |
| 2005-10-27 | 3,050 | 3,110 | 3,030 | 3,070 | 637,300 | 1,023.33 |
| 2005-10-26 | 3,060 | 3,330 | 3,060 | 3,250 | 633,600 | 1,083.33 |
| 2005-10-25 | 2,860 | 3,130 | 2,860 | 2,985 | 457,200 | 995 |
| 2005-10-24 | 2,980 | 2,990 | 2,850 | 2,880 | 251,800 | 960 |
| 2005-10-21 | 2,855 | 3,000 | 2,740 | 3,000 | 395,800 | 1,000 |
| 2005-10-20 | 2,790 | 2,900 | 2,770 | 2,880 | 527,900 | 960 |
| 2005-10-19 | 2,780 | 2,790 | 2,700 | 2,710 | 471,200 | 903.33 |
| 2005-10-18 | 2,905 | 3,060 | 2,800 | 2,815 | 981,800 | 938.33 |
| 2005-10-17 | 2,560 | 2,725 | 2,560 | 2,665 | 595,500 | 888.33 |
| 2005-10-14 | 2,450 | 2,575 | 2,420 | 2,530 | 289,000 | 843.33 |
| 2005-10-13 | 2,435 | 2,475 | 2,405 | 2,440 | 144,000 | 813.33 |
| 2005-10-12 | 2,470 | 2,515 | 2,425 | 2,445 | 219,200 | 815 |
| 2005-10-11 | 2,410 | 2,470 | 2,375 | 2,430 | 206,000 | 810 |
| 2005-10-07 | 2,410 | 2,445 | 2,380 | 2,400 | 362,700 | 800 |
| 2005-10-06 | 2,295 | 2,685 | 2,275 | 2,450 | 757,300 | 816.67 |
| 2005-10-05 | 2,265 | 2,300 | 2,230 | 2,285 | 277,700 | 761.67 |
| 2005-10-04 | 2,330 | 2,330 | 2,230 | 2,270 | 215,000 | 756.67 |
| 2005-10-03 | 2,310 | 2,320 | 2,235 | 2,290 | 176,000 | 763.33 |
| 2005-09-30 | 2,325 | 2,335 | 2,210 | 2,210 | 237,100 | 736.67 |
| 2005-09-29 | 2,335 | 2,375 | 2,270 | 2,315 | 222,200 | 771.67 |
| 2005-09-28 | 2,240 | 2,320 | 2,240 | 2,320 | 260,100 | 773.33 |
| 2005-09-27 | 2,345 | 2,485 | 2,230 | 2,235 | 277,700 | 745 |
| 2005-09-26 | 4,660 | 4,770 | 4,620 | 4,640 | 122,200 | 773.33 |
| 2005-09-22 | 4,800 | 4,810 | 4,620 | 4,660 | 171,000 | 776.67 |
| 2005-09-21 | 4,860 | 4,900 | 4,800 | 4,850 | 62,700 | 808.33 |
| 2005-09-20 | 4,910 | 4,920 | 4,820 | 4,860 | 77,400 | 810 |
| 2005-09-16 | 4,890 | 4,930 | 4,810 | 4,900 | 101,800 | 816.67 |
| 2005-09-15 | 4,870 | 4,960 | 4,850 | 4,920 | 193,200 | 820 |
| 2005-09-14 | 4,790 | 4,900 | 4,750 | 4,860 | 177,900 | 810 |
| 2005-09-13 | 4,670 | 4,790 | 4,640 | 4,790 | 177,700 | 798.33 |
| 2005-09-12 | 4,630 | 4,630 | 4,550 | 4,570 | 86,500 | 761.67 |
| 2005-09-09 | 4,580 | 4,620 | 4,490 | 4,530 | 379,600 | 755 |
| 2005-09-08 | 4,560 | 4,590 | 4,370 | 4,430 | 154,800 | 738.33 |
| 2005-09-07 | 4,660 | 4,690 | 4,510 | 4,520 | 100,600 | 753.33 |
| 2005-09-06 | 4,740 | 4,810 | 4,550 | 4,640 | 113,400 | 773.33 |
| 2005-09-05 | 4,740 | 4,800 | 4,690 | 4,750 | 149,900 | 791.67 |
| 2005-09-02 | 4,680 | 4,770 | 4,660 | 4,720 | 137,100 | 786.67 |
| 2005-09-01 | 4,680 | 4,690 | 4,650 | 4,650 | 62,600 | 775 |
| 2005-08-31 | 4,720 | 4,720 | 4,630 | 4,630 | 110,300 | 771.67 |
| 2005-08-30 | 4,670 | 4,720 | 4,610 | 4,670 | 200,400 | 778.33 |
| 2005-08-29 | 4,580 | 4,600 | 4,460 | 4,520 | 246,200 | 753.33 |
| 2005-08-26 | 4,730 | 4,750 | 4,600 | 4,670 | 222,000 | 778.33 |
| 2005-08-25 | 4,600 | 4,870 | 4,540 | 4,870 | 398,500 | 811.67 |
| 2005-08-24 | 4,330 | 4,400 | 4,250 | 4,370 | 207,400 | 728.33 |
| 2005-08-23 | 4,180 | 4,470 | 4,180 | 4,430 | 300,700 | 738.33 |
| 2005-08-22 | 4,190 | 4,230 | 4,100 | 4,140 | 181,800 | 690 |
| 2005-08-19 | 4,240 | 4,300 | 4,220 | 4,280 | 198,700 | 713.33 |
| 2005-08-18 | 4,150 | 4,310 | 4,140 | 4,180 | 280,000 | 696.67 |
| 2005-08-17 | 4,040 | 4,140 | 4,010 | 4,030 | 221,200 | 671.67 |
| 2005-08-16 | 3,960 | 4,120 | 3,940 | 4,040 | 309,800 | 673.33 |
| 2005-08-15 | 3,830 | 3,970 | 3,790 | 3,940 | 253,200 | 656.67 |
| 2005-08-12 | 3,780 | 3,790 | 3,720 | 3,760 | 94,700 | 626.67 |
| 2005-08-11 | 3,800 | 3,800 | 3,670 | 3,720 | 167,800 | 620 |
| 2005-08-10 | 3,730 | 3,820 | 3,690 | 3,800 | 146,400 | 633.33 |
| 2005-08-09 | 3,680 | 3,710 | 3,650 | 3,690 | 86,900 | 615 |
| 2005-08-08 | 3,500 | 3,680 | 3,490 | 3,680 | 110,400 | 613.33 |
| 2005-08-05 | 3,790 | 3,790 | 3,640 | 3,670 | 160,200 | 611.67 |
| 2005-08-04 | 3,840 | 3,850 | 3,760 | 3,780 | 180,200 | 630 |
| 2005-08-03 | 3,830 | 3,920 | 3,830 | 3,880 | 144,300 | 646.67 |
| 2005-08-02 | 3,820 | 3,830 | 3,690 | 3,730 | 73,500 | 621.67 |
| 2005-08-01 | 3,780 | 3,830 | 3,760 | 3,800 | 67,500 | 633.33 |
| 2005-07-29 | 3,780 | 3,860 | 3,780 | 3,810 | 127,400 | 635 |
| 2005-07-28 | 3,830 | 3,870 | 3,730 | 3,770 | 201,100 | 628.33 |
| 2005-07-27 | 3,880 | 3,890 | 3,800 | 3,810 | 33,000 | 635 |
| 2005-07-26 | 3,860 | 3,920 | 3,830 | 3,890 | 126,100 | 648.33 |
| 2005-07-25 | 3,830 | 3,830 | 3,730 | 3,810 | 107,700 | 635 |
| 2005-07-22 | 3,620 | 3,680 | 3,580 | 3,630 | 69,900 | 605 |
| 2005-07-21 | 3,790 | 3,790 | 3,650 | 3,670 | 141,300 | 611.67 |
| 2005-07-20 | 3,740 | 3,770 | 3,710 | 3,720 | 133,300 | 620 |
| 2005-07-19 | 3,790 | 3,820 | 3,730 | 3,740 | 97,600 | 623.33 |
| 2005-07-15 | 3,980 | 3,980 | 3,780 | 3,790 | 122,900 | 631.67 |
| 2005-07-14 | 3,810 | 3,970 | 3,770 | 3,950 | 168,000 | 658.33 |
| 2005-07-13 | 3,780 | 3,820 | 3,750 | 3,800 | 90,600 | 633.33 |
| 2005-07-12 | 3,850 | 3,880 | 3,690 | 3,730 | 225,900 | 621.67 |
| 2005-07-11 | 3,990 | 3,990 | 3,760 | 3,800 | 235,500 | 633.33 |
| 2005-07-08 | 3,840 | 4,050 | 3,820 | 3,960 | 167,800 | 660 |
| 2005-07-07 | 3,800 | 3,870 | 3,770 | 3,840 | 271,900 | 640 |
| 2005-07-06 | 3,810 | 3,870 | 3,750 | 3,800 | 352,200 | 633.33 |
| 2005-07-05 | 3,580 | 3,690 | 3,580 | 3,660 | 299,700 | 610 |
| 2005-07-04 | 3,600 | 3,600 | 3,500 | 3,500 | 170,900 | 583.33 |
| 2005-07-01 | 3,500 | 3,840 | 3,500 | 3,550 | 422,500 | 591.67 |
| 2005-06-30 | 3,290 | 3,790 | 3,280 | 3,450 | 304,200 | 575 |
| 2005-06-29 | 3,350 | 3,350 | 3,280 | 3,300 | 71,700 | 550 |
| 2005-06-28 | 3,450 | 3,470 | 3,210 | 3,320 | 91,900 | 553.33 |
| 2005-06-27 | 3,220 | 3,310 | 3,170 | 3,300 | 142,200 | 550 |
| 2005-06-24 | 3,150 | 3,340 | 3,050 | 3,310 | 131,700 | 551.67 |
| 2005-06-23 | 3,140 | 3,350 | 3,130 | 3,200 | 90,900 | 533.33 |
| 2005-06-22 | 3,110 | 3,170 | 3,040 | 3,130 | 63,100 | 521.67 |
| 2005-06-21 | 2,995 | 3,110 | 2,975 | 3,100 | 97,200 | 516.67 |
| 2005-06-20 | 3,030 | 3,030 | 2,950 | 2,985 | 132,100 | 497.50 |
| 2005-06-17 | 3,000 | 3,020 | 2,980 | 2,990 | 70,800 | 498.33 |
| 2005-06-16 | 3,040 | 3,040 | 2,945 | 2,990 | 60,500 | 498.33 |
| 2005-06-15 | 3,010 | 3,040 | 2,970 | 3,020 | 100,300 | 503.33 |
| 2005-06-14 | 3,000 | 3,070 | 2,985 | 3,030 | 57,100 | 505 |
| 2005-06-13 | 2,955 | 2,990 | 2,955 | 2,980 | 111,600 | 496.67 |
| 2005-06-10 | 2,940 | 2,980 | 2,940 | 2,950 | 233,200 | 491.67 |
| 2005-06-09 | 3,020 | 3,030 | 2,910 | 2,940 | 142,100 | 490 |
| 2005-06-08 | 3,000 | 3,050 | 2,980 | 3,050 | 80,100 | 508.33 |
| 2005-06-07 | 2,930 | 2,965 | 2,900 | 2,960 | 163,100 | 493.33 |
| 2005-06-06 | 2,750 | 2,940 | 2,750 | 2,855 | 109,300 | 475.83 |
| 2005-06-03 | 2,685 | 2,760 | 2,685 | 2,720 | 110,000 | 453.33 |
| 2005-06-02 | 2,675 | 2,720 | 2,660 | 2,660 | 85,300 | 443.33 |
| 2005-06-01 | 2,695 | 2,730 | 2,680 | 2,705 | 60,100 | 450.83 |
| 2005-05-31 | 2,735 | 2,750 | 2,710 | 2,735 | 68,900 | 455.83 |
| 2005-05-30 | 2,695 | 2,780 | 2,660 | 2,695 | 53,300 | 449.17 |
| 2005-05-27 | 2,670 | 2,740 | 2,665 | 2,695 | 41,300 | 449.17 |
| 2005-05-26 | 2,635 | 2,660 | 2,595 | 2,635 | 62,600 | 439.17 |
| 2005-05-25 | 2,650 | 2,710 | 2,630 | 2,675 | 164,600 | 445.83 |
| 2005-05-24 | 2,770 | 2,820 | 2,760 | 2,770 | 112,800 | 461.67 |
| 2005-05-23 | 2,760 | 2,775 | 2,740 | 2,765 | 70,000 | 460.83 |
| 2005-05-20 | 2,810 | 2,820 | 2,720 | 2,770 | 69,400 | 461.67 |
| 2005-05-19 | 2,760 | 2,830 | 2,730 | 2,775 | 68,000 | 462.50 |
| 2005-05-18 | 2,660 | 2,730 | 2,610 | 2,700 | 62,400 | 450 |
| 2005-05-17 | 2,750 | 2,770 | 2,635 | 2,700 | 70,600 | 450 |
| 2005-05-16 | 2,745 | 2,790 | 2,710 | 2,720 | 74,900 | 453.33 |
| 2005-05-13 | 2,685 | 2,740 | 2,685 | 2,695 | 77,900 | 449.17 |
| 2005-05-12 | 2,660 | 2,735 | 2,660 | 2,725 | 68,600 | 454.17 |
| 2005-05-11 | 2,640 | 2,700 | 2,620 | 2,640 | 122,900 | 440 |
| 2005-05-10 | 2,655 | 2,690 | 2,630 | 2,655 | 101,100 | 442.50 |
| 2005-05-09 | 2,645 | 2,700 | 2,645 | 2,685 | 63,500 | 447.50 |
| 2005-05-06 | 2,645 | 2,690 | 2,640 | 2,670 | 51,600 | 445 |
| 2005-05-02 | 2,595 | 2,685 | 2,595 | 2,640 | 27,400 | 440 |
| 2005-04-28 | 2,720 | 2,745 | 2,715 | 2,715 | 44,100 | 452.50 |
| 2005-04-27 | 2,685 | 2,730 | 2,680 | 2,715 | 142,200 | 452.50 |
| 2005-04-26 | 2,720 | 2,720 | 2,680 | 2,685 | 48,100 | 447.50 |
| 2005-04-25 | 2,765 | 2,770 | 2,720 | 2,735 | 29,500 | 455.83 |
| 2005-04-22 | 2,770 | 2,785 | 2,670 | 2,765 | 56,700 | 460.83 |
| 2005-04-21 | 2,590 | 2,730 | 2,545 | 2,715 | 79,000 | 452.50 |
| 2005-04-20 | 2,765 | 2,780 | 2,740 | 2,750 | 153,000 | 458.33 |
| 2005-04-19 | 2,525 | 2,695 | 2,500 | 2,685 | 72,500 | 447.50 |
| 2005-04-18 | 2,660 | 2,660 | 2,510 | 2,565 | 76,700 | 427.50 |
| 2005-04-15 | 2,690 | 2,715 | 2,685 | 2,700 | 58,900 | 450 |
| 2005-04-14 | 2,715 | 2,715 | 2,685 | 2,690 | 93,100 | 448.33 |
| 2005-04-13 | 2,650 | 2,720 | 2,630 | 2,715 | 89,600 | 452.50 |
| 2005-04-12 | 2,640 | 2,660 | 2,600 | 2,630 | 77,500 | 438.33 |
| 2005-04-11 | 2,590 | 2,625 | 2,565 | 2,615 | 54,000 | 435.83 |
| 2005-04-08 | 2,540 | 2,590 | 2,540 | 2,590 | 38,200 | 431.67 |
| 2005-04-07 | 2,535 | 2,580 | 2,535 | 2,580 | 19,900 | 430 |
| 2005-04-06 | 2,550 | 2,580 | 2,550 | 2,575 | 21,700 | 429.17 |
| 2005-04-05 | 2,565 | 2,600 | 2,520 | 2,575 | 48,700 | 429.17 |
| 2005-04-04 | 2,475 | 2,530 | 2,470 | 2,530 | 21,400 | 421.67 |
| 2005-04-01 | 2,565 | 2,570 | 2,535 | 2,555 | 19,400 | 425.83 |
| 2005-03-31 | 2,525 | 2,560 | 2,510 | 2,560 | 33,300 | 426.67 |
| 2005-03-30 | 2,450 | 2,565 | 2,450 | 2,565 | 118,000 | 427.50 |
| 2005-03-29 | 2,445 | 2,505 | 2,430 | 2,435 | 32,000 | 405.83 |
| 2005-03-28 | 2,535 | 2,550 | 2,480 | 2,525 | 32,100 | 420.83 |
| 2005-03-25 | 2,575 | 2,580 | 2,500 | 2,545 | 33,200 | 424.17 |
| 2005-03-24 | 2,555 | 2,570 | 2,510 | 2,540 | 57,000 | 423.33 |
| 2005-03-23 | 2,485 | 2,550 | 2,450 | 2,525 | 72,400 | 420.83 |
| 2005-03-22 | 2,490 | 2,525 | 2,410 | 2,500 | 93,400 | 416.67 |
| 2005-03-18 | 2,440 | 2,545 | 2,440 | 2,540 | 210,800 | 423.33 |
| 2005-03-17 | 2,370 | 2,445 | 2,340 | 2,440 | 197,000 | 406.67 |
| 2005-03-16 | 2,340 | 2,380 | 2,340 | 2,360 | 71,600 | 393.33 |
| 2005-03-15 | 2,350 | 2,350 | 2,320 | 2,330 | 35,100 | 388.33 |
| 2005-03-14 | 2,340 | 2,350 | 2,315 | 2,340 | 51,500 | 390 |
| 2005-03-11 | 2,380 | 2,380 | 2,340 | 2,355 | 96,900 | 392.50 |
| 2005-03-10 | 2,315 | 2,370 | 2,315 | 2,350 | 66,400 | 391.67 |
| 2005-03-09 | 2,335 | 2,370 | 2,325 | 2,325 | 51,000 | 387.50 |
| 2005-03-08 | 2,340 | 2,380 | 2,310 | 2,325 | 97,000 | 387.50 |
| 2005-03-07 | 2,395 | 2,420 | 2,355 | 2,380 | 196,300 | 396.67 |
| 2005-03-04 | 2,330 | 2,370 | 2,320 | 2,360 | 342,900 | 393.33 |
| 2005-03-03 | 2,230 | 2,315 | 2,230 | 2,280 | 672,700 | 380 |
| 2005-03-02 | 2,160 | 2,185 | 2,160 | 2,175 | 70,400 | 362.50 |
| 2005-03-01 | 2,200 | 2,200 | 2,155 | 2,175 | 81,300 | 362.50 |
| 2005-02-28 | 2,200 | 2,205 | 2,180 | 2,205 | 43,900 | 367.50 |
| 2005-02-25 | 2,155 | 2,210 | 2,155 | 2,180 | 21,500 | 363.33 |
| 2005-02-24 | 2,200 | 2,200 | 2,170 | 2,180 | 27,500 | 363.33 |
| 2005-02-23 | 2,180 | 2,205 | 2,120 | 2,190 | 53,600 | 365 |
| 2005-02-22 | 2,200 | 2,210 | 2,190 | 2,200 | 60,100 | 366.67 |
| 2005-02-21 | 2,230 | 2,230 | 2,185 | 2,190 | 64,300 | 365 |
| 2005-02-18 | 2,250 | 2,260 | 2,225 | 2,230 | 69,600 | 371.67 |
| 2005-02-17 | 2,275 | 2,310 | 2,275 | 2,290 | 18,300 | 381.67 |
| 2005-02-16 | 2,300 | 2,330 | 2,295 | 2,295 | 48,500 | 382.50 |
| 2005-02-15 | 2,230 | 2,295 | 2,225 | 2,275 | 18,800 | 379.17 |
| 2005-02-14 | 2,295 | 2,295 | 2,230 | 2,230 | 20,600 | 371.67 |
| 2005-02-10 | 2,300 | 2,300 | 2,250 | 2,270 | 20,200 | 378.33 |
| 2005-02-09 | 2,325 | 2,325 | 2,280 | 2,290 | 23,300 | 381.67 |
| 2005-02-08 | 2,335 | 2,340 | 2,320 | 2,325 | 44,300 | 387.50 |
| 2005-02-07 | 2,295 | 2,325 | 2,285 | 2,325 | 68,900 | 387.50 |
| 2005-02-04 | 2,285 | 2,295 | 2,265 | 2,285 | 41,200 | 380.83 |
| 2005-02-03 | 2,285 | 2,295 | 2,255 | 2,280 | 39,800 | 380 |
| 2005-02-02 | 2,260 | 2,275 | 2,245 | 2,275 | 42,500 | 379.17 |
| 2005-02-01 | 2,225 | 2,260 | 2,215 | 2,240 | 30,500 | 373.33 |
| 2005-01-31 | 2,220 | 2,245 | 2,210 | 2,230 | 32,000 | 371.67 |
| 2005-01-28 | 2,245 | 2,245 | 2,205 | 2,215 | 26,800 | 369.17 |
| 2005-01-27 | 2,250 | 2,250 | 2,215 | 2,220 | 35,000 | 370 |
| 2005-01-26 | 2,235 | 2,250 | 2,220 | 2,225 | 62,100 | 370.83 |
| 2005-01-25 | 2,270 | 2,270 | 2,200 | 2,215 | 109,100 | 369.17 |
| 2005-01-24 | 2,175 | 2,240 | 2,175 | 2,235 | 107,100 | 372.50 |
| 2005-01-21 | 2,155 | 2,180 | 2,140 | 2,160 | 110,000 | 360 |
| 2005-01-20 | 2,200 | 2,210 | 2,150 | 2,155 | 108,100 | 359.17 |
| 2005-01-19 | 2,240 | 2,240 | 2,210 | 2,220 | 110,500 | 370 |
| 2005-01-18 | 2,280 | 2,280 | 2,225 | 2,250 | 143,900 | 375 |
| 2005-01-17 | 2,395 | 2,395 | 2,295 | 2,300 | 215,300 | 383.33 |
| 2005-01-14 | 2,435 | 2,465 | 2,400 | 2,450 | 45,000 | 408.33 |
| 2005-01-13 | 2,375 | 2,450 | 2,370 | 2,435 | 50,000 | 405.83 |
| 2005-01-12 | 2,395 | 2,405 | 2,365 | 2,365 | 47,800 | 394.17 |
| 2005-01-11 | 2,390 | 2,425 | 2,380 | 2,390 | 39,700 | 398.33 |
| 2005-01-07 | 2,425 | 2,430 | 2,340 | 2,395 | 57,800 | 399.17 |
| 2005-01-06 | 2,440 | 2,470 | 2,410 | 2,410 | 39,900 | 401.67 |
| 2005-01-05 | 2,495 | 2,495 | 2,435 | 2,445 | 44,100 | 407.50 |
| 2005-01-04 | 2,545 | 2,545 | 2,490 | 2,495 | 24,200 | 415.83 |
分割・併合履歴 ： [2023-08-30]1株→3株 [2005-09-27]1株→2株 [2002-02-25]1株→2株
