2678 アスクル(株) 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 | 3,710 | 3,740 | 3,660 | 3,660 | 48,900 | 1,830 |
| 2005-12-29 | 3,720 | 3,720 | 3,660 | 3,690 | 55,500 | 1,845 |
| 2005-12-28 | 3,740 | 3,750 | 3,700 | 3,710 | 76,900 | 1,855 |
| 2005-12-27 | 3,760 | 3,760 | 3,700 | 3,730 | 83,100 | 1,865 |
| 2005-12-26 | 3,680 | 3,780 | 3,660 | 3,730 | 158,700 | 1,865 |
| 2005-12-22 | 3,620 | 3,650 | 3,610 | 3,630 | 131,100 | 1,815 |
| 2005-12-21 | 3,550 | 3,610 | 3,550 | 3,600 | 110,400 | 1,800 |
| 2005-12-20 | 3,530 | 3,560 | 3,500 | 3,520 | 173,400 | 1,760 |
| 2005-12-19 | 3,590 | 3,590 | 3,510 | 3,540 | 115,700 | 1,770 |
| 2005-12-16 | 3,550 | 3,590 | 3,510 | 3,590 | 153,200 | 1,795 |
| 2005-12-15 | 3,530 | 3,630 | 3,520 | 3,590 | 124,800 | 1,795 |
| 2005-12-14 | 3,580 | 3,580 | 3,500 | 3,520 | 244,900 | 1,760 |
| 2005-12-13 | 3,620 | 3,630 | 3,530 | 3,570 | 187,300 | 1,785 |
| 2005-12-12 | 3,700 | 3,700 | 3,620 | 3,620 | 193,200 | 1,810 |
| 2005-12-09 | 3,570 | 3,620 | 3,510 | 3,600 | 244,100 | 1,800 |
| 2005-12-08 | 3,620 | 3,720 | 3,580 | 3,720 | 384,200 | 1,860 |
| 2005-12-07 | 3,620 | 3,620 | 3,520 | 3,530 | 107,500 | 1,765 |
| 2005-12-06 | 3,600 | 3,640 | 3,600 | 3,600 | 134,600 | 1,800 |
| 2005-12-05 | 3,600 | 3,630 | 3,560 | 3,590 | 117,800 | 1,795 |
| 2005-12-02 | 3,540 | 3,570 | 3,520 | 3,550 | 145,300 | 1,775 |
| 2005-12-01 | 3,500 | 3,580 | 3,490 | 3,500 | 118,100 | 1,750 |
| 2005-11-30 | 3,530 | 3,580 | 3,500 | 3,530 | 101,200 | 1,765 |
| 2005-11-29 | 3,590 | 3,600 | 3,520 | 3,530 | 74,200 | 1,765 |
| 2005-11-28 | 3,680 | 3,700 | 3,560 | 3,590 | 85,900 | 1,795 |
| 2005-11-25 | 3,520 | 3,550 | 3,430 | 3,540 | 113,400 | 1,770 |
| 2005-11-24 | 3,640 | 3,650 | 3,500 | 3,510 | 132,500 | 1,755 |
| 2005-11-22 | 3,680 | 3,680 | 3,630 | 3,640 | 27,100 | 1,820 |
| 2005-11-21 | 3,700 | 3,700 | 3,630 | 3,630 | 48,000 | 1,815 |
| 2005-11-18 | 3,680 | 3,720 | 3,650 | 3,660 | 69,600 | 1,830 |
| 2005-11-17 | 3,710 | 3,720 | 3,660 | 3,670 | 81,700 | 1,835 |
| 2005-11-16 | 3,770 | 3,770 | 3,570 | 3,700 | 245,600 | 1,850 |
| 2005-11-15 | 3,890 | 3,890 | 3,710 | 3,760 | 124,000 | 1,880 |
| 2005-11-14 | 7,700 | 7,720 | 7,610 | 7,680 | 132,800 | 1,920 |
| 2005-11-11 | 7,770 | 7,770 | 7,610 | 7,700 | 88,700 | 1,925 |
| 2005-11-10 | 7,600 | 7,770 | 7,560 | 7,760 | 184,500 | 1,940 |
| 2005-11-09 | 7,370 | 7,560 | 7,350 | 7,520 | 111,200 | 1,880 |
| 2005-11-08 | 7,400 | 7,430 | 7,370 | 7,370 | 62,300 | 1,842.50 |
| 2005-11-07 | 7,480 | 7,490 | 7,380 | 7,430 | 95,700 | 1,857.50 |
| 2005-11-04 | 7,400 | 7,430 | 7,380 | 7,400 | 120,200 | 1,850 |
| 2005-11-02 | 7,300 | 7,360 | 7,300 | 7,340 | 118,900 | 1,835 |
| 2005-11-01 | 7,250 | 7,300 | 7,240 | 7,300 | 53,100 | 1,825 |
| 2005-10-31 | 6,990 | 7,100 | 6,880 | 7,030 | 73,600 | 1,757.50 |
| 2005-10-28 | 6,820 | 6,870 | 6,810 | 6,840 | 58,500 | 1,710 |
| 2005-10-27 | 6,840 | 6,870 | 6,730 | 6,840 | 95,800 | 1,710 |
| 2005-10-26 | 6,900 | 6,900 | 6,820 | 6,830 | 44,100 | 1,707.50 |
| 2005-10-25 | 6,650 | 6,850 | 6,650 | 6,800 | 67,000 | 1,700 |
| 2005-10-24 | 6,690 | 6,690 | 6,590 | 6,600 | 32,100 | 1,650 |
| 2005-10-21 | 6,630 | 6,700 | 6,510 | 6,690 | 77,200 | 1,672.50 |
| 2005-10-20 | 6,640 | 6,880 | 6,620 | 6,670 | 90,300 | 1,667.50 |
| 2005-10-19 | 6,750 | 6,750 | 6,640 | 6,640 | 61,500 | 1,660 |
| 2005-10-18 | 6,840 | 6,840 | 6,730 | 6,740 | 45,400 | 1,685 |
| 2005-10-17 | 6,900 | 6,900 | 6,760 | 6,830 | 64,500 | 1,707.50 |
| 2005-10-14 | 6,850 | 6,850 | 6,780 | 6,780 | 46,400 | 1,695 |
| 2005-10-13 | 7,010 | 7,010 | 6,780 | 6,840 | 113,600 | 1,710 |
| 2005-10-12 | 7,100 | 7,100 | 6,950 | 7,040 | 61,400 | 1,760 |
| 2005-10-11 | 6,840 | 7,000 | 6,830 | 6,920 | 75,800 | 1,730 |
| 2005-10-07 | 7,000 | 7,010 | 6,810 | 6,810 | 74,100 | 1,702.50 |
| 2005-10-06 | 7,070 | 7,100 | 7,000 | 7,000 | 59,700 | 1,750 |
| 2005-10-05 | 7,090 | 7,160 | 7,030 | 7,110 | 75,300 | 1,777.50 |
| 2005-10-04 | 7,060 | 7,180 | 7,030 | 7,140 | 108,600 | 1,785 |
| 2005-10-03 | 6,800 | 7,480 | 6,780 | 7,260 | 144,500 | 1,815 |
| 2005-09-30 | 6,840 | 6,850 | 6,680 | 6,700 | 102,500 | 1,675 |
| 2005-09-29 | 6,870 | 6,870 | 6,650 | 6,740 | 119,300 | 1,685 |
| 2005-09-28 | 7,060 | 7,090 | 6,810 | 6,860 | 89,600 | 1,715 |
| 2005-09-27 | 7,230 | 7,230 | 7,030 | 7,050 | 80,500 | 1,762.50 |
| 2005-09-26 | 7,340 | 7,340 | 7,200 | 7,210 | 68,700 | 1,802.50 |
| 2005-09-22 | 7,550 | 7,550 | 7,160 | 7,240 | 88,000 | 1,810 |
| 2005-09-21 | 7,410 | 7,560 | 7,270 | 7,480 | 99,600 | 1,870 |
| 2005-09-20 | 7,000 | 8,000 | 6,960 | 7,420 | 167,000 | 1,855 |
| 2005-09-16 | 7,010 | 7,020 | 6,910 | 7,000 | 33,100 | 1,750 |
| 2005-09-15 | 6,960 | 7,040 | 6,960 | 7,020 | 36,200 | 1,755 |
| 2005-09-14 | 6,720 | 7,090 | 6,690 | 7,060 | 79,000 | 1,765 |
| 2005-09-13 | 6,590 | 6,670 | 6,560 | 6,660 | 39,600 | 1,665 |
| 2005-09-12 | 6,510 | 6,580 | 6,500 | 6,570 | 36,700 | 1,642.50 |
| 2005-09-09 | 6,420 | 6,490 | 6,420 | 6,460 | 56,200 | 1,615 |
| 2005-09-08 | 6,520 | 6,520 | 6,380 | 6,510 | 27,000 | 1,627.50 |
| 2005-09-07 | 6,520 | 6,550 | 6,400 | 6,440 | 28,300 | 1,610 |
| 2005-09-06 | 6,520 | 6,550 | 6,490 | 6,510 | 26,900 | 1,627.50 |
| 2005-09-05 | 6,480 | 6,520 | 6,470 | 6,480 | 24,600 | 1,620 |
| 2005-09-02 | 6,550 | 6,550 | 6,450 | 6,450 | 25,700 | 1,612.50 |
| 2005-09-01 | 6,600 | 6,620 | 6,560 | 6,560 | 26,800 | 1,640 |
| 2005-08-31 | 6,460 | 6,570 | 6,400 | 6,540 | 39,000 | 1,635 |
| 2005-08-30 | 6,350 | 6,400 | 6,330 | 6,340 | 23,500 | 1,585 |
| 2005-08-29 | 6,420 | 6,420 | 6,340 | 6,350 | 17,200 | 1,587.50 |
| 2005-08-26 | 6,480 | 6,490 | 6,380 | 6,410 | 40,400 | 1,602.50 |
| 2005-08-25 | 6,440 | 6,510 | 6,440 | 6,500 | 44,800 | 1,625 |
| 2005-08-24 | 6,380 | 6,420 | 6,360 | 6,400 | 41,200 | 1,600 |
| 2005-08-23 | 6,420 | 6,440 | 6,330 | 6,340 | 42,800 | 1,585 |
| 2005-08-22 | 6,480 | 6,480 | 6,390 | 6,400 | 33,300 | 1,600 |
| 2005-08-19 | 6,430 | 6,530 | 6,430 | 6,510 | 25,100 | 1,627.50 |
| 2005-08-18 | 6,550 | 6,550 | 6,440 | 6,450 | 29,700 | 1,612.50 |
| 2005-08-17 | 6,570 | 6,580 | 6,470 | 6,480 | 38,100 | 1,620 |
| 2005-08-16 | 6,570 | 6,590 | 6,510 | 6,540 | 17,600 | 1,635 |
| 2005-08-15 | 6,500 | 6,600 | 6,440 | 6,460 | 24,500 | 1,615 |
| 2005-08-12 | 6,610 | 6,610 | 6,560 | 6,570 | 58,800 | 1,642.50 |
| 2005-08-11 | 6,530 | 6,590 | 6,490 | 6,590 | 38,400 | 1,647.50 |
| 2005-08-10 | 6,420 | 6,640 | 6,420 | 6,630 | 71,200 | 1,657.50 |
| 2005-08-09 | 6,280 | 6,440 | 6,250 | 6,390 | 34,400 | 1,597.50 |
| 2005-08-08 | 6,250 | 6,390 | 6,170 | 6,300 | 46,900 | 1,575 |
| 2005-08-05 | 6,410 | 6,410 | 6,290 | 6,340 | 41,300 | 1,585 |
| 2005-08-04 | 6,460 | 6,460 | 6,350 | 6,400 | 63,900 | 1,600 |
| 2005-08-03 | 6,430 | 6,480 | 6,430 | 6,440 | 48,900 | 1,610 |
| 2005-08-02 | 6,450 | 6,450 | 6,350 | 6,410 | 88,800 | 1,602.50 |
| 2005-08-01 | 6,310 | 6,330 | 6,280 | 6,290 | 53,100 | 1,572.50 |
| 2005-07-29 | 6,340 | 6,340 | 6,210 | 6,210 | 25,000 | 1,552.50 |
| 2005-07-28 | 6,200 | 6,310 | 6,200 | 6,240 | 60,300 | 1,560 |
| 2005-07-27 | 6,300 | 6,350 | 6,170 | 6,170 | 46,200 | 1,542.50 |
| 2005-07-26 | 6,410 | 6,440 | 6,140 | 6,290 | 102,800 | 1,572.50 |
| 2005-07-25 | 6,450 | 6,480 | 6,400 | 6,400 | 28,700 | 1,600 |
| 2005-07-22 | 6,450 | 6,460 | 6,390 | 6,390 | 60,700 | 1,597.50 |
| 2005-07-21 | 6,450 | 6,490 | 6,350 | 6,470 | 48,800 | 1,617.50 |
| 2005-07-20 | 6,530 | 6,530 | 6,490 | 6,500 | 38,800 | 1,625 |
| 2005-07-19 | 6,510 | 6,560 | 6,490 | 6,520 | 44,900 | 1,630 |
| 2005-07-15 | 6,500 | 6,510 | 6,480 | 6,500 | 52,300 | 1,625 |
| 2005-07-14 | 6,470 | 6,540 | 6,470 | 6,500 | 62,800 | 1,625 |
| 2005-07-13 | 6,460 | 6,460 | 6,400 | 6,430 | 95,300 | 1,607.50 |
| 2005-07-12 | 6,500 | 6,510 | 6,460 | 6,460 | 70,200 | 1,615 |
| 2005-07-11 | 6,550 | 6,580 | 6,490 | 6,540 | 82,700 | 1,635 |
| 2005-07-08 | 6,770 | 6,770 | 6,540 | 6,550 | 110,600 | 1,637.50 |
| 2005-07-07 | 6,970 | 6,970 | 6,710 | 6,770 | 208,100 | 1,692.50 |
| 2005-07-06 | 6,660 | 6,900 | 6,650 | 6,870 | 128,400 | 1,717.50 |
| 2005-07-05 | 6,600 | 6,710 | 6,600 | 6,680 | 53,700 | 1,670 |
| 2005-07-04 | 6,540 | 6,630 | 6,540 | 6,630 | 54,100 | 1,657.50 |
| 2005-07-01 | 6,520 | 6,570 | 6,500 | 6,520 | 53,700 | 1,630 |
| 2005-06-30 | 6,540 | 6,590 | 6,510 | 6,520 | 62,200 | 1,630 |
| 2005-06-29 | 6,520 | 6,610 | 6,410 | 6,590 | 74,500 | 1,647.50 |
| 2005-06-28 | 6,500 | 6,600 | 6,500 | 6,600 | 125,500 | 1,650 |
| 2005-06-27 | 6,200 | 6,530 | 6,200 | 6,510 | 146,100 | 1,627.50 |
| 2005-06-24 | 6,070 | 6,210 | 6,040 | 6,210 | 39,400 | 1,552.50 |
| 2005-06-23 | 6,100 | 6,120 | 6,070 | 6,070 | 23,700 | 1,517.50 |
| 2005-06-22 | 6,100 | 6,120 | 6,080 | 6,090 | 40,100 | 1,522.50 |
| 2005-06-21 | 6,070 | 6,120 | 6,060 | 6,090 | 51,700 | 1,522.50 |
| 2005-06-20 | 6,120 | 6,160 | 6,010 | 6,060 | 67,800 | 1,515 |
| 2005-06-17 | 6,180 | 6,300 | 6,110 | 6,110 | 70,500 | 1,527.50 |
| 2005-06-16 | 6,200 | 6,230 | 6,170 | 6,180 | 30,900 | 1,545 |
| 2005-06-15 | 6,160 | 6,200 | 6,110 | 6,160 | 16,900 | 1,540 |
| 2005-06-14 | 6,270 | 6,330 | 6,190 | 6,200 | 35,200 | 1,550 |
| 2005-06-13 | 6,260 | 6,320 | 6,260 | 6,270 | 59,600 | 1,567.50 |
| 2005-06-10 | 6,210 | 6,290 | 6,210 | 6,290 | 36,800 | 1,572.50 |
| 2005-06-09 | 6,220 | 6,270 | 6,130 | 6,210 | 55,700 | 1,552.50 |
| 2005-06-08 | 6,290 | 6,290 | 6,180 | 6,230 | 25,400 | 1,557.50 |
| 2005-06-07 | 6,160 | 6,290 | 6,140 | 6,290 | 66,500 | 1,572.50 |
| 2005-06-06 | 6,050 | 6,180 | 6,030 | 6,170 | 36,600 | 1,542.50 |
| 2005-06-03 | 6,060 | 6,070 | 6,000 | 6,040 | 19,100 | 1,510 |
| 2005-06-02 | 6,020 | 6,070 | 6,020 | 6,070 | 28,100 | 1,517.50 |
| 2005-06-01 | 6,070 | 6,070 | 6,000 | 6,060 | 21,600 | 1,515 |
| 2005-05-31 | 5,970 | 6,100 | 5,970 | 6,100 | 30,400 | 1,525 |
| 2005-05-30 | 6,100 | 6,120 | 5,950 | 5,970 | 20,900 | 1,492.50 |
| 2005-05-27 | 5,930 | 6,000 | 5,900 | 6,000 | 27,100 | 1,500 |
| 2005-05-26 | 6,040 | 6,040 | 5,920 | 5,990 | 39,900 | 1,497.50 |
| 2005-05-25 | 6,030 | 6,070 | 6,010 | 6,030 | 25,200 | 1,507.50 |
| 2005-05-24 | 6,090 | 6,130 | 6,040 | 6,100 | 49,000 | 1,525 |
| 2005-05-23 | 5,930 | 5,990 | 5,930 | 5,990 | 20,400 | 1,497.50 |
| 2005-05-20 | 5,920 | 5,930 | 5,850 | 5,910 | 35,900 | 1,477.50 |
| 2005-05-19 | 5,800 | 5,860 | 5,730 | 5,810 | 27,300 | 1,452.50 |
| 2005-05-18 | 5,740 | 5,840 | 5,740 | 5,770 | 29,400 | 1,442.50 |
| 2005-05-17 | 6,050 | 6,050 | 5,730 | 5,770 | 72,200 | 1,442.50 |
| 2005-05-16 | 6,020 | 6,100 | 5,950 | 6,010 | 18,900 | 1,502.50 |
| 2005-05-13 | 5,960 | 6,100 | 5,950 | 6,100 | 50,100 | 1,525 |
| 2005-05-12 | 5,960 | 6,020 | 5,860 | 5,880 | 65,100 | 1,470 |
| 2005-05-11 | 6,090 | 6,150 | 5,980 | 6,060 | 65,400 | 1,515 |
| 2005-05-10 | 6,110 | 6,270 | 6,100 | 6,150 | 119,200 | 1,537.50 |
| 2005-05-09 | 6,100 | 6,300 | 6,080 | 6,300 | 130,300 | 1,575 |
| 2005-05-06 | 6,010 | 6,100 | 5,990 | 6,090 | 145,300 | 1,522.50 |
| 2005-05-02 | 5,900 | 6,030 | 5,880 | 6,000 | 156,100 | 1,500 |
| 2005-04-28 | 5,790 | 5,920 | 5,750 | 5,830 | 115,100 | 1,457.50 |
| 2005-04-27 | 5,620 | 5,670 | 5,590 | 5,650 | 57,700 | 1,412.50 |
| 2005-04-26 | 5,730 | 5,760 | 5,670 | 5,700 | 108,100 | 1,425 |
| 2005-04-25 | 5,690 | 5,730 | 5,630 | 5,690 | 40,000 | 1,422.50 |
| 2005-04-22 | 5,710 | 5,770 | 5,600 | 5,700 | 27,800 | 1,425 |
| 2005-04-21 | 5,550 | 5,580 | 5,410 | 5,550 | 82,100 | 1,387.50 |
| 2005-04-20 | 5,610 | 5,750 | 5,610 | 5,750 | 51,800 | 1,437.50 |
| 2005-04-19 | 5,600 | 5,620 | 5,490 | 5,600 | 62,500 | 1,400 |
| 2005-04-18 | 5,710 | 5,720 | 5,300 | 5,600 | 92,300 | 1,400 |
| 2005-04-15 | 5,870 | 5,870 | 5,760 | 5,780 | 48,600 | 1,445 |
| 2005-04-14 | 5,800 | 5,870 | 5,740 | 5,870 | 59,100 | 1,467.50 |
| 2005-04-13 | 5,810 | 5,900 | 5,810 | 5,870 | 52,900 | 1,467.50 |
| 2005-04-12 | 5,880 | 5,920 | 5,800 | 5,810 | 70,300 | 1,452.50 |
| 2005-04-11 | 5,980 | 5,980 | 5,900 | 5,970 | 73,900 | 1,492.50 |
| 2005-04-08 | 5,870 | 5,980 | 5,850 | 5,980 | 115,600 | 1,495 |
| 2005-04-07 | 5,800 | 5,870 | 5,780 | 5,870 | 96,700 | 1,467.50 |
| 2005-04-06 | 5,650 | 6,040 | 5,650 | 5,850 | 405,900 | 1,462.50 |
| 2005-04-05 | 5,560 | 5,660 | 5,560 | 5,640 | 113,900 | 1,410 |
| 2005-04-04 | 5,710 | 5,730 | 5,600 | 5,660 | 91,700 | 1,415 |
| 2005-04-01 | 5,600 | 5,780 | 5,550 | 5,720 | 97,600 | 1,430 |
| 2005-03-31 | 5,780 | 5,780 | 5,620 | 5,700 | 60,500 | 1,425 |
| 2005-03-30 | 5,860 | 5,880 | 5,670 | 5,770 | 52,600 | 1,442.50 |
| 2005-03-29 | 6,010 | 6,020 | 5,860 | 5,880 | 60,600 | 1,470 |
| 2005-03-28 | 6,000 | 6,050 | 5,990 | 6,000 | 62,200 | 1,500 |
| 2005-03-25 | 6,000 | 6,000 | 5,960 | 5,990 | 64,400 | 1,497.50 |
| 2005-03-24 | 5,960 | 6,000 | 5,910 | 5,970 | 103,500 | 1,492.50 |
| 2005-03-23 | 5,930 | 5,970 | 5,900 | 5,970 | 164,600 | 1,492.50 |
| 2005-03-22 | 5,880 | 5,910 | 5,820 | 5,880 | 136,600 | 1,470 |
| 2005-03-18 | 5,700 | 5,820 | 5,700 | 5,800 | 51,200 | 1,450 |
| 2005-03-17 | 5,620 | 5,810 | 5,620 | 5,720 | 160,900 | 1,430 |
| 2005-03-16 | 5,700 | 5,720 | 5,640 | 5,670 | 110,800 | 1,417.50 |
| 2005-03-15 | 5,770 | 5,840 | 5,750 | 5,800 | 87,300 | 1,450 |
| 2005-03-14 | 5,790 | 5,810 | 5,740 | 5,770 | 59,600 | 1,442.50 |
| 2005-03-11 | 5,850 | 5,880 | 5,820 | 5,850 | 82,400 | 1,462.50 |
| 2005-03-10 | 5,760 | 5,850 | 5,740 | 5,810 | 50,100 | 1,452.50 |
| 2005-03-09 | 5,870 | 5,890 | 5,840 | 5,860 | 129,900 | 1,465 |
| 2005-03-08 | 5,860 | 5,890 | 5,800 | 5,870 | 144,600 | 1,467.50 |
| 2005-03-07 | 5,870 | 5,870 | 5,800 | 5,860 | 156,100 | 1,465 |
| 2005-03-04 | 5,700 | 5,830 | 5,670 | 5,790 | 138,900 | 1,447.50 |
| 2005-03-03 | 5,650 | 5,680 | 5,600 | 5,660 | 168,000 | 1,415 |
| 2005-03-02 | 5,550 | 5,570 | 5,510 | 5,570 | 127,600 | 1,392.50 |
| 2005-03-01 | 5,470 | 5,610 | 5,320 | 5,560 | 157,000 | 1,390 |
| 2005-02-28 | 5,590 | 5,590 | 5,470 | 5,510 | 74,800 | 1,377.50 |
| 2005-02-25 | 5,620 | 5,640 | 5,570 | 5,570 | 39,000 | 1,392.50 |
| 2005-02-24 | 5,590 | 5,640 | 5,550 | 5,640 | 53,400 | 1,410 |
| 2005-02-23 | 5,540 | 5,640 | 5,520 | 5,630 | 46,200 | 1,407.50 |
| 2005-02-22 | 5,600 | 5,620 | 5,550 | 5,550 | 37,100 | 1,387.50 |
| 2005-02-21 | 5,670 | 5,690 | 5,580 | 5,590 | 45,500 | 1,397.50 |
| 2005-02-18 | 5,670 | 5,730 | 5,610 | 5,690 | 34,100 | 1,422.50 |
| 2005-02-17 | 5,760 | 5,760 | 5,670 | 5,680 | 33,800 | 1,420 |
| 2005-02-16 | 5,650 | 5,760 | 5,650 | 5,740 | 49,600 | 1,435 |
| 2005-02-15 | 5,710 | 5,710 | 5,640 | 5,680 | 56,700 | 1,420 |
| 2005-02-14 | 5,770 | 5,770 | 5,690 | 5,720 | 87,900 | 1,430 |
| 2005-02-10 | 5,800 | 5,850 | 5,670 | 5,770 | 125,600 | 1,442.50 |
| 2005-02-09 | 5,570 | 5,840 | 5,570 | 5,800 | 312,800 | 1,450 |
| 2005-02-08 | 5,600 | 5,620 | 5,530 | 5,560 | 74,600 | 1,390 |
| 2005-02-07 | 5,690 | 5,690 | 5,580 | 5,590 | 72,000 | 1,397.50 |
| 2005-02-04 | 5,730 | 5,730 | 5,650 | 5,650 | 27,500 | 1,412.50 |
| 2005-02-03 | 5,740 | 5,770 | 5,720 | 5,760 | 44,100 | 1,440 |
| 2005-02-02 | 5,770 | 5,770 | 5,730 | 5,760 | 50,200 | 1,440 |
| 2005-02-01 | 5,800 | 5,800 | 5,700 | 5,770 | 58,000 | 1,442.50 |
| 2005-01-31 | 5,590 | 5,730 | 5,510 | 5,700 | 145,600 | 1,425 |
| 2005-01-28 | 5,680 | 5,710 | 5,530 | 5,600 | 182,700 | 1,400 |
| 2005-01-27 | 5,910 | 5,920 | 5,650 | 5,680 | 212,300 | 1,420 |
| 2005-01-26 | 6,070 | 6,080 | 6,020 | 6,020 | 88,900 | 1,505 |
| 2005-01-25 | 6,100 | 6,150 | 6,060 | 6,060 | 24,200 | 1,515 |
| 2005-01-24 | 6,150 | 6,150 | 6,060 | 6,090 | 34,600 | 1,522.50 |
| 2005-01-21 | 6,180 | 6,180 | 6,080 | 6,100 | 21,900 | 1,525 |
| 2005-01-20 | 6,280 | 6,280 | 6,140 | 6,170 | 25,000 | 1,542.50 |
| 2005-01-19 | 6,420 | 6,420 | 6,150 | 6,200 | 75,400 | 1,550 |
| 2005-01-18 | 6,250 | 6,270 | 6,190 | 6,220 | 75,500 | 1,555 |
| 2005-01-17 | 6,080 | 6,200 | 6,070 | 6,200 | 47,200 | 1,550 |
| 2005-01-14 | 6,020 | 6,090 | 6,020 | 6,070 | 76,300 | 1,517.50 |
| 2005-01-13 | 6,110 | 6,110 | 6,020 | 6,030 | 64,100 | 1,507.50 |
| 2005-01-12 | 6,070 | 6,100 | 6,050 | 6,100 | 32,600 | 1,525 |
| 2005-01-11 | 6,080 | 6,080 | 6,000 | 6,030 | 69,500 | 1,507.50 |
| 2005-01-07 | 6,140 | 6,140 | 5,960 | 6,010 | 111,000 | 1,502.50 |
| 2005-01-06 | 6,130 | 6,150 | 6,080 | 6,110 | 63,900 | 1,527.50 |
| 2005-01-05 | 6,210 | 6,220 | 6,120 | 6,130 | 34,300 | 1,532.50 |
| 2005-01-04 | 6,250 | 6,270 | 6,200 | 6,270 | 11,100 | 1,567.50 |
分割・併合履歴 ： [2021-05-19]1株→2株 [2005-11-15]1株→2株
