2715 エレマテック(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 | 1,732 | 1,740 | 1,711 | 1,711 | 26,000 | 855.50 |
| 2005-12-29 | 1,738 | 1,745 | 1,730 | 1,740 | 41,200 | 870 |
| 2005-12-28 | 1,742 | 1,742 | 1,719 | 1,738 | 19,300 | 869 |
| 2005-12-27 | 1,746 | 1,746 | 1,716 | 1,718 | 50,500 | 859 |
| 2005-12-26 | 1,696 | 1,720 | 1,696 | 1,710 | 75,800 | 855 |
| 2005-12-22 | 1,690 | 1,695 | 1,683 | 1,690 | 77,000 | 845 |
| 2005-12-21 | 1,680 | 1,690 | 1,661 | 1,688 | 67,700 | 844 |
| 2005-12-20 | 1,660 | 1,680 | 1,660 | 1,680 | 44,300 | 840 |
| 2005-12-19 | 1,655 | 1,656 | 1,640 | 1,651 | 55,600 | 825.50 |
| 2005-12-16 | 1,660 | 1,662 | 1,631 | 1,658 | 37,500 | 829 |
| 2005-12-15 | 1,650 | 1,662 | 1,540 | 1,660 | 67,300 | 830 |
| 2005-12-14 | 1,675 | 1,680 | 1,655 | 1,655 | 55,900 | 827.50 |
| 2005-12-13 | 1,694 | 1,694 | 1,653 | 1,672 | 89,700 | 836 |
| 2005-12-12 | 1,690 | 1,697 | 1,663 | 1,681 | 75,300 | 840.50 |
| 2005-12-09 | 1,650 | 1,663 | 1,633 | 1,652 | 66,900 | 826 |
| 2005-12-08 | 1,669 | 1,677 | 1,632 | 1,665 | 105,900 | 832.50 |
| 2005-12-07 | 1,652 | 1,679 | 1,645 | 1,669 | 94,700 | 834.50 |
| 2005-12-06 | 1,694 | 1,695 | 1,650 | 1,652 | 105,300 | 826 |
| 2005-12-05 | 1,693 | 1,700 | 1,680 | 1,686 | 116,900 | 843 |
| 2005-12-02 | 1,675 | 1,690 | 1,674 | 1,690 | 56,500 | 845 |
| 2005-12-01 | 1,665 | 1,674 | 1,662 | 1,674 | 50,000 | 837 |
| 2005-11-30 | 1,668 | 1,674 | 1,660 | 1,665 | 48,500 | 832.50 |
| 2005-11-29 | 1,650 | 1,668 | 1,649 | 1,655 | 99,000 | 827.50 |
| 2005-11-28 | 1,645 | 1,665 | 1,640 | 1,650 | 41,500 | 825 |
| 2005-11-25 | 1,644 | 1,645 | 1,625 | 1,631 | 68,600 | 815.50 |
| 2005-11-24 | 1,637 | 1,648 | 1,635 | 1,644 | 46,100 | 822 |
| 2005-11-22 | 1,630 | 1,638 | 1,611 | 1,633 | 46,800 | 816.50 |
| 2005-11-21 | 1,602 | 1,693 | 1,597 | 1,610 | 80,100 | 805 |
| 2005-11-18 | 1,562 | 1,596 | 1,562 | 1,596 | 57,800 | 798 |
| 2005-11-17 | 1,575 | 1,588 | 1,574 | 1,587 | 25,800 | 793.50 |
| 2005-11-16 | 1,567 | 1,589 | 1,564 | 1,588 | 43,700 | 794 |
| 2005-11-15 | 1,574 | 1,578 | 1,566 | 1,570 | 34,500 | 785 |
| 2005-11-14 | 1,576 | 1,582 | 1,570 | 1,574 | 23,300 | 787 |
| 2005-11-11 | 1,576 | 1,584 | 1,562 | 1,575 | 23,400 | 787.50 |
| 2005-11-10 | 1,565 | 1,578 | 1,561 | 1,576 | 24,100 | 788 |
| 2005-11-09 | 1,562 | 1,565 | 1,550 | 1,561 | 40,100 | 780.50 |
| 2005-11-08 | 1,576 | 1,576 | 1,562 | 1,562 | 25,900 | 781 |
| 2005-11-07 | 1,585 | 1,590 | 1,570 | 1,578 | 27,900 | 789 |
| 2005-11-04 | 1,572 | 1,592 | 1,565 | 1,572 | 67,200 | 786 |
| 2005-11-02 | 1,534 | 1,567 | 1,526 | 1,562 | 52,300 | 781 |
| 2005-11-01 | 1,535 | 1,538 | 1,530 | 1,534 | 13,000 | 767 |
| 2005-10-31 | 1,529 | 1,535 | 1,516 | 1,530 | 37,900 | 765 |
| 2005-10-28 | 1,520 | 1,525 | 1,506 | 1,511 | 20,100 | 755.50 |
| 2005-10-27 | 1,525 | 1,536 | 1,510 | 1,527 | 35,800 | 763.50 |
| 2005-10-26 | 1,490 | 1,529 | 1,490 | 1,529 | 55,600 | 764.50 |
| 2005-10-25 | 1,465 | 1,496 | 1,465 | 1,466 | 16,900 | 733 |
| 2005-10-24 | 1,495 | 1,496 | 1,465 | 1,465 | 26,300 | 732.50 |
| 2005-10-21 | 1,486 | 1,497 | 1,461 | 1,495 | 33,500 | 747.50 |
| 2005-10-20 | 1,497 | 1,508 | 1,480 | 1,491 | 27,200 | 745.50 |
| 2005-10-19 | 1,500 | 1,501 | 1,474 | 1,477 | 42,200 | 738.50 |
| 2005-10-18 | 1,510 | 1,514 | 1,500 | 1,500 | 53,500 | 750 |
| 2005-10-17 | 1,500 | 1,518 | 1,495 | 1,501 | 51,300 | 750.50 |
| 2005-10-14 | 1,500 | 1,500 | 1,489 | 1,496 | 27,900 | 748 |
| 2005-10-13 | 1,510 | 1,527 | 1,485 | 1,500 | 92,000 | 750 |
| 2005-10-12 | 1,500 | 1,515 | 1,487 | 1,510 | 77,000 | 755 |
| 2005-10-11 | 1,435 | 1,483 | 1,429 | 1,482 | 38,300 | 741 |
| 2005-10-07 | 1,449 | 1,449 | 1,413 | 1,420 | 73,600 | 710 |
| 2005-10-06 | 1,470 | 1,470 | 1,428 | 1,455 | 45,800 | 727.50 |
| 2005-10-05 | 1,491 | 1,491 | 1,475 | 1,476 | 40,500 | 738 |
| 2005-10-04 | 1,500 | 1,506 | 1,493 | 1,496 | 21,800 | 748 |
| 2005-10-03 | 1,520 | 1,520 | 1,490 | 1,506 | 28,800 | 753 |
| 2005-09-30 | 1,532 | 1,532 | 1,511 | 1,526 | 32,800 | 763 |
| 2005-09-29 | 1,544 | 1,545 | 1,500 | 1,545 | 34,400 | 772.50 |
| 2005-09-28 | 1,539 | 1,549 | 1,539 | 1,549 | 24,600 | 774.50 |
| 2005-09-27 | 1,540 | 1,540 | 1,530 | 1,537 | 24,700 | 768.50 |
| 2005-09-26 | 1,500 | 1,547 | 1,500 | 1,545 | 45,800 | 772.50 |
| 2005-09-22 | 1,502 | 1,502 | 1,492 | 1,496 | 28,900 | 748 |
| 2005-09-21 | 1,504 | 1,504 | 1,491 | 1,500 | 26,500 | 750 |
| 2005-09-20 | 1,496 | 1,507 | 1,480 | 1,502 | 60,500 | 751 |
| 2005-09-16 | 1,497 | 1,497 | 1,489 | 1,497 | 36,400 | 748.50 |
| 2005-09-15 | 1,453 | 1,498 | 1,453 | 1,485 | 119,100 | 742.50 |
| 2005-09-14 | 1,500 | 1,502 | 1,470 | 1,492 | 54,800 | 746 |
| 2005-09-13 | 1,512 | 1,519 | 1,500 | 1,505 | 35,100 | 752.50 |
| 2005-09-12 | 1,511 | 1,522 | 1,499 | 1,507 | 33,200 | 753.50 |
| 2005-09-09 | 1,500 | 1,507 | 1,498 | 1,500 | 65,000 | 750 |
| 2005-09-08 | 1,500 | 1,501 | 1,480 | 1,490 | 46,900 | 745 |
| 2005-09-07 | 1,500 | 1,510 | 1,499 | 1,500 | 29,400 | 750 |
| 2005-09-06 | 1,535 | 1,536 | 1,494 | 1,494 | 45,700 | 747 |
| 2005-09-05 | 1,489 | 1,534 | 1,489 | 1,530 | 61,100 | 765 |
| 2005-09-02 | 1,486 | 1,495 | 1,482 | 1,494 | 53,200 | 747 |
| 2005-09-01 | 1,475 | 1,495 | 1,474 | 1,491 | 49,700 | 745.50 |
| 2005-08-31 | 1,470 | 1,475 | 1,467 | 1,470 | 26,800 | 735 |
| 2005-08-30 | 1,462 | 1,470 | 1,451 | 1,470 | 47,300 | 735 |
| 2005-08-29 | 1,460 | 1,476 | 1,431 | 1,462 | 49,300 | 731 |
| 2005-08-26 | 1,489 | 1,489 | 1,466 | 1,480 | 104,500 | 740 |
| 2005-08-25 | 1,471 | 1,497 | 1,471 | 1,496 | 76,900 | 748 |
| 2005-08-24 | 1,447 | 1,470 | 1,447 | 1,469 | 77,300 | 734.50 |
| 2005-08-23 | 1,435 | 1,451 | 1,434 | 1,446 | 56,800 | 723 |
| 2005-08-22 | 1,420 | 1,434 | 1,419 | 1,434 | 56,000 | 717 |
| 2005-08-19 | 1,406 | 1,424 | 1,405 | 1,421 | 95,300 | 710.50 |
| 2005-08-18 | 1,408 | 1,415 | 1,403 | 1,415 | 105,800 | 707.50 |
| 2005-08-17 | 1,405 | 1,408 | 1,400 | 1,403 | 59,000 | 701.50 |
| 2005-08-16 | 1,405 | 1,407 | 1,396 | 1,403 | 71,800 | 701.50 |
| 2005-08-15 | 1,388 | 1,404 | 1,386 | 1,401 | 64,000 | 700.50 |
| 2005-08-12 | 1,384 | 1,388 | 1,380 | 1,386 | 54,700 | 693 |
| 2005-08-11 | 1,378 | 1,385 | 1,369 | 1,382 | 49,800 | 691 |
| 2005-08-10 | 1,363 | 1,375 | 1,363 | 1,374 | 44,800 | 687 |
| 2005-08-09 | 1,338 | 1,352 | 1,338 | 1,350 | 53,300 | 675 |
| 2005-08-08 | 1,299 | 1,355 | 1,293 | 1,338 | 97,400 | 669 |
| 2005-08-05 | 1,300 | 1,306 | 1,289 | 1,296 | 42,200 | 648 |
| 2005-08-04 | 1,321 | 1,326 | 1,300 | 1,310 | 46,200 | 655 |
| 2005-08-03 | 1,337 | 1,337 | 1,315 | 1,324 | 75,000 | 662 |
| 2005-08-02 | 1,352 | 1,360 | 1,335 | 1,343 | 48,100 | 671.50 |
| 2005-08-01 | 1,366 | 1,366 | 1,355 | 1,355 | 44,800 | 677.50 |
| 2005-07-29 | 1,367 | 1,374 | 1,351 | 1,362 | 54,700 | 681 |
| 2005-07-28 | 1,384 | 1,384 | 1,372 | 1,372 | 24,500 | 686 |
| 2005-07-27 | 1,386 | 1,388 | 1,379 | 1,384 | 16,300 | 692 |
| 2005-07-26 | 1,375 | 1,383 | 1,370 | 1,383 | 17,400 | 691.50 |
| 2005-07-25 | 1,380 | 1,384 | 1,370 | 1,380 | 24,900 | 690 |
| 2005-07-22 | 1,394 | 1,396 | 1,387 | 1,388 | 46,500 | 694 |
| 2005-07-21 | 1,391 | 1,399 | 1,387 | 1,395 | 51,300 | 697.50 |
| 2005-07-20 | 1,390 | 1,395 | 1,380 | 1,386 | 66,200 | 693 |
| 2005-07-19 | 1,370 | 1,389 | 1,370 | 1,386 | 44,700 | 693 |
| 2005-07-15 | 1,381 | 1,385 | 1,378 | 1,378 | 44,000 | 689 |
| 2005-07-14 | 1,388 | 1,389 | 1,380 | 1,385 | 39,300 | 692.50 |
| 2005-07-13 | 1,360 | 1,388 | 1,360 | 1,386 | 84,100 | 693 |
| 2005-07-12 | 1,335 | 1,355 | 1,325 | 1,350 | 62,000 | 675 |
| 2005-07-11 | 1,331 | 1,360 | 1,305 | 1,335 | 72,500 | 667.50 |
| 2005-07-08 | 1,360 | 1,368 | 1,340 | 1,351 | 73,800 | 675.50 |
| 2005-07-07 | 1,374 | 1,380 | 1,365 | 1,365 | 47,900 | 682.50 |
| 2005-07-06 | 1,379 | 1,386 | 1,379 | 1,381 | 71,200 | 690.50 |
| 2005-07-05 | 1,366 | 1,380 | 1,365 | 1,375 | 97,100 | 687.50 |
| 2005-07-04 | 1,365 | 1,366 | 1,360 | 1,366 | 67,200 | 683 |
| 2005-07-01 | 1,350 | 1,360 | 1,350 | 1,360 | 85,200 | 680 |
| 2005-06-30 | 1,350 | 1,350 | 1,328 | 1,344 | 93,300 | 672 |
| 2005-06-29 | 1,345 | 1,348 | 1,335 | 1,344 | 74,300 | 672 |
| 2005-06-28 | 1,330 | 1,343 | 1,320 | 1,329 | 83,500 | 664.50 |
| 2005-06-27 | 1,310 | 1,325 | 1,310 | 1,324 | 45,800 | 662 |
| 2005-06-24 | 1,310 | 1,326 | 1,295 | 1,323 | 101,500 | 661.50 |
| 2005-06-23 | 1,291 | 1,320 | 1,291 | 1,313 | 165,300 | 656.50 |
| 2005-06-22 | 1,269 | 1,291 | 1,269 | 1,290 | 101,100 | 645 |
| 2005-06-21 | 1,256 | 1,275 | 1,251 | 1,271 | 71,300 | 635.50 |
| 2005-06-20 | 1,250 | 1,255 | 1,245 | 1,252 | 65,600 | 626 |
| 2005-06-17 | 1,247 | 1,252 | 1,237 | 1,245 | 66,000 | 622.50 |
| 2005-06-16 | 1,240 | 1,245 | 1,230 | 1,239 | 46,800 | 619.50 |
| 2005-06-15 | 1,234 | 1,240 | 1,228 | 1,232 | 47,400 | 616 |
| 2005-06-14 | 1,232 | 1,242 | 1,222 | 1,225 | 29,500 | 612.50 |
| 2005-06-13 | 1,252 | 1,252 | 1,225 | 1,230 | 47,100 | 615 |
| 2005-06-10 | 1,217 | 1,236 | 1,217 | 1,232 | 66,600 | 616 |
| 2005-06-09 | 1,226 | 1,226 | 1,215 | 1,216 | 41,900 | 608 |
| 2005-06-08 | 1,199 | 1,230 | 1,190 | 1,226 | 142,700 | 613 |
| 2005-06-07 | 1,187 | 1,192 | 1,183 | 1,188 | 55,500 | 594 |
| 2005-06-06 | 1,175 | 1,188 | 1,165 | 1,180 | 62,000 | 590 |
| 2005-06-03 | 1,180 | 1,180 | 1,163 | 1,173 | 42,000 | 586.50 |
| 2005-06-02 | 1,167 | 1,177 | 1,155 | 1,173 | 96,800 | 586.50 |
| 2005-06-01 | 1,138 | 1,189 | 1,136 | 1,158 | 74,900 | 579 |
| 2005-05-31 | 1,141 | 1,159 | 1,135 | 1,141 | 57,000 | 570.50 |
| 2005-05-30 | 1,160 | 1,162 | 1,153 | 1,161 | 16,400 | 580.50 |
| 2005-05-27 | 1,143 | 1,165 | 1,143 | 1,153 | 17,500 | 576.50 |
| 2005-05-26 | 1,160 | 1,163 | 1,143 | 1,143 | 30,100 | 571.50 |
| 2005-05-25 | 1,166 | 1,172 | 1,162 | 1,170 | 20,800 | 585 |
| 2005-05-24 | 1,185 | 1,185 | 1,165 | 1,172 | 32,500 | 586 |
| 2005-05-23 | 1,192 | 1,192 | 1,180 | 1,191 | 38,600 | 595.50 |
| 2005-05-20 | 1,190 | 1,192 | 1,172 | 1,172 | 23,300 | 586 |
| 2005-05-19 | 1,177 | 1,200 | 1,170 | 1,170 | 30,000 | 585 |
| 2005-05-18 | 1,165 | 1,200 | 1,160 | 1,179 | 22,600 | 589.50 |
| 2005-05-17 | 1,197 | 1,205 | 1,150 | 1,168 | 46,300 | 584 |
| 2005-05-16 | 1,215 | 1,220 | 1,191 | 1,192 | 44,700 | 596 |
| 2005-05-13 | 1,227 | 1,237 | 1,224 | 1,226 | 17,100 | 613 |
| 2005-05-12 | 1,240 | 1,248 | 1,225 | 1,226 | 17,600 | 613 |
| 2005-05-11 | 1,248 | 1,248 | 1,230 | 1,240 | 16,700 | 620 |
| 2005-05-10 | 1,246 | 1,264 | 1,240 | 1,258 | 23,900 | 629 |
| 2005-05-09 | 1,236 | 1,245 | 1,236 | 1,245 | 20,300 | 622.50 |
| 2005-05-06 | 1,242 | 1,248 | 1,230 | 1,245 | 15,800 | 622.50 |
| 2005-05-02 | 1,229 | 1,243 | 1,220 | 1,229 | 13,400 | 614.50 |
| 2005-04-28 | 1,245 | 1,250 | 1,233 | 1,235 | 17,000 | 617.50 |
| 2005-04-27 | 1,240 | 1,268 | 1,240 | 1,250 | 30,100 | 625 |
| 2005-04-26 | 1,232 | 1,250 | 1,232 | 1,250 | 15,500 | 625 |
| 2005-04-25 | 1,237 | 1,240 | 1,230 | 1,230 | 12,700 | 615 |
| 2005-04-22 | 1,245 | 1,245 | 1,227 | 1,236 | 18,000 | 618 |
| 2005-04-21 | 1,219 | 1,230 | 1,206 | 1,216 | 24,200 | 608 |
| 2005-04-20 | 1,276 | 1,276 | 1,230 | 1,239 | 43,300 | 619.50 |
| 2005-04-19 | 1,190 | 1,241 | 1,190 | 1,216 | 59,000 | 608 |
| 2005-04-18 | 1,240 | 1,240 | 1,176 | 1,181 | 47,200 | 590.50 |
| 2005-04-15 | 1,251 | 1,262 | 1,230 | 1,251 | 42,500 | 625.50 |
| 2005-04-14 | 1,254 | 1,268 | 1,251 | 1,268 | 47,400 | 634 |
| 2005-04-13 | 1,276 | 1,284 | 1,262 | 1,271 | 62,100 | 635.50 |
| 2005-04-12 | 1,278 | 1,298 | 1,261 | 1,276 | 32,600 | 638 |
| 2005-04-11 | 1,290 | 1,298 | 1,275 | 1,298 | 50,800 | 649 |
| 2005-04-08 | 1,287 | 1,304 | 1,286 | 1,296 | 50,900 | 648 |
| 2005-04-07 | 1,260 | 1,271 | 1,260 | 1,270 | 30,700 | 635 |
| 2005-04-06 | 1,260 | 1,260 | 1,246 | 1,260 | 75,300 | 630 |
| 2005-04-05 | 1,255 | 1,270 | 1,255 | 1,268 | 41,800 | 634 |
| 2005-04-04 | 1,260 | 1,275 | 1,251 | 1,251 | 51,700 | 625.50 |
| 2005-04-01 | 1,269 | 1,270 | 1,250 | 1,263 | 35,900 | 631.50 |
| 2005-03-31 | 1,251 | 1,278 | 1,249 | 1,270 | 47,100 | 635 |
| 2005-03-30 | 1,260 | 1,280 | 1,225 | 1,247 | 52,600 | 623.50 |
| 2005-03-29 | 1,310 | 1,320 | 1,258 | 1,280 | 27,600 | 640 |
| 2005-03-28 | 1,340 | 1,340 | 1,300 | 1,326 | 30,900 | 663 |
| 2005-03-25 | 1,345 | 1,348 | 1,340 | 1,344 | 39,600 | 672 |
| 2005-03-24 | 1,343 | 1,350 | 1,340 | 1,342 | 48,900 | 671 |
| 2005-03-23 | 1,346 | 1,349 | 1,341 | 1,343 | 24,600 | 671.50 |
| 2005-03-22 | 1,338 | 1,350 | 1,335 | 1,346 | 52,500 | 673 |
| 2005-03-18 | 1,326 | 1,340 | 1,326 | 1,337 | 26,800 | 668.50 |
| 2005-03-17 | 1,328 | 1,335 | 1,316 | 1,329 | 42,600 | 664.50 |
| 2005-03-16 | 1,341 | 1,351 | 1,333 | 1,342 | 37,300 | 671 |
| 2005-03-15 | 1,360 | 1,360 | 1,340 | 1,350 | 43,700 | 675 |
| 2005-03-14 | 1,350 | 1,360 | 1,348 | 1,355 | 32,700 | 677.50 |
| 2005-03-11 | 1,344 | 1,345 | 1,338 | 1,342 | 109,700 | 671 |
| 2005-03-10 | 1,352 | 1,360 | 1,343 | 1,344 | 74,300 | 672 |
| 2005-03-09 | 1,360 | 1,365 | 1,348 | 1,348 | 95,900 | 674 |
| 2005-03-08 | 1,365 | 1,376 | 1,355 | 1,371 | 35,300 | 685.50 |
| 2005-03-07 | 1,390 | 1,390 | 1,366 | 1,375 | 83,200 | 687.50 |
| 2005-03-04 | 1,395 | 1,396 | 1,383 | 1,390 | 68,900 | 695 |
| 2005-03-03 | 1,386 | 1,400 | 1,380 | 1,394 | 102,700 | 697 |
| 2005-03-02 | 1,346 | 1,387 | 1,340 | 1,385 | 146,600 | 692.50 |
| 2005-03-01 | 1,336 | 1,345 | 1,323 | 1,337 | 206,700 | 668.50 |
| 2005-02-28 | 1,310 | 1,343 | 1,305 | 1,343 | 439,800 | 671.50 |
| 2005-02-25 | 1,309 | 1,313 | 1,300 | 1,304 | 140,400 | 652 |
| 2005-02-24 | 1,314 | 1,315 | 1,304 | 1,304 | 81,700 | 652 |
| 2005-02-23 | 1,310 | 1,315 | 1,300 | 1,314 | 146,600 | 657 |
| 2005-02-22 | 1,301 | 1,325 | 1,295 | 1,313 | 172,000 | 656.50 |
| 2005-02-21 | 1,300 | 1,304 | 1,272 | 1,300 | 229,400 | 650 |
| 2005-02-18 | 1,260 | 1,292 | 1,251 | 1,280 | 58,300 | 640 |
| 2005-02-17 | 1,276 | 1,277 | 1,255 | 1,261 | 63,300 | 630.50 |
| 2005-02-16 | 1,290 | 1,290 | 1,275 | 1,282 | 32,500 | 641 |
| 2005-02-15 | 1,291 | 1,292 | 1,285 | 1,290 | 64,700 | 645 |
| 2005-02-14 | 1,290 | 1,294 | 1,287 | 1,290 | 80,700 | 645 |
| 2005-02-10 | 1,285 | 1,287 | 1,275 | 1,287 | 52,000 | 643.50 |
| 2005-02-09 | 1,295 | 1,296 | 1,288 | 1,290 | 50,800 | 645 |
| 2005-02-08 | 1,288 | 1,292 | 1,280 | 1,290 | 60,700 | 645 |
| 2005-02-07 | 1,305 | 1,305 | 1,281 | 1,284 | 82,500 | 642 |
| 2005-02-04 | 1,300 | 1,310 | 1,290 | 1,300 | 82,300 | 650 |
| 2005-02-03 | 1,310 | 1,316 | 1,273 | 1,300 | 88,400 | 650 |
| 2005-02-02 | 1,348 | 1,348 | 1,325 | 1,333 | 88,200 | 666.50 |
| 2005-02-01 | 1,295 | 1,339 | 1,290 | 1,321 | 97,300 | 660.50 |
| 2005-01-31 | 1,271 | 1,298 | 1,268 | 1,295 | 57,900 | 647.50 |
| 2005-01-28 | 1,285 | 1,289 | 1,272 | 1,286 | 95,600 | 643 |
| 2005-01-27 | 1,281 | 1,290 | 1,266 | 1,285 | 67,600 | 642.50 |
| 2005-01-26 | 1,270 | 1,298 | 1,263 | 1,280 | 147,900 | 640 |
| 2005-01-25 | 1,241 | 1,275 | 1,241 | 1,257 | 120,500 | 628.50 |
| 2005-01-24 | 1,219 | 1,229 | 1,211 | 1,229 | 50,200 | 614.50 |
| 2005-01-21 | 1,218 | 1,223 | 1,211 | 1,223 | 44,400 | 611.50 |
| 2005-01-20 | 1,204 | 1,220 | 1,204 | 1,214 | 41,000 | 607 |
| 2005-01-19 | 1,235 | 1,238 | 1,215 | 1,221 | 44,000 | 610.50 |
| 2005-01-18 | 1,225 | 1,233 | 1,215 | 1,221 | 67,100 | 610.50 |
| 2005-01-17 | 1,194 | 1,238 | 1,194 | 1,226 | 116,700 | 613 |
| 2005-01-14 | 1,159 | 1,195 | 1,156 | 1,180 | 98,700 | 590 |
| 2005-01-13 | 1,177 | 1,177 | 1,160 | 1,166 | 38,500 | 583 |
| 2005-01-12 | 1,181 | 1,189 | 1,171 | 1,171 | 59,400 | 585.50 |
| 2005-01-11 | 1,170 | 1,193 | 1,170 | 1,190 | 85,500 | 595 |
| 2005-01-07 | 1,162 | 1,165 | 1,155 | 1,165 | 50,100 | 582.50 |
| 2005-01-06 | 1,140 | 1,170 | 1,138 | 1,160 | 65,800 | 580 |
| 2005-01-05 | 1,125 | 1,135 | 1,121 | 1,133 | 34,500 | 566.50 |
| 2005-01-04 | 1,139 | 1,139 | 1,120 | 1,125 | 22,900 | 562.50 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2004-09-27]1株→2株
