3341 日本調剤(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 | 3,720 | 3,660 | 3,690 | 6,950 | 922.50 |
| 2005-12-29 | 3,810 | 3,840 | 3,720 | 3,730 | 17,910 | 932.50 |
| 2005-12-28 | 3,710 | 3,790 | 3,700 | 3,770 | 31,840 | 942.50 |
| 2005-12-27 | 3,660 | 3,690 | 3,660 | 3,690 | 17,880 | 922.50 |
| 2005-12-26 | 3,610 | 3,660 | 3,610 | 3,640 | 9,920 | 910 |
| 2005-12-22 | 3,610 | 3,620 | 3,590 | 3,610 | 10,980 | 902.50 |
| 2005-12-21 | 3,590 | 3,610 | 3,570 | 3,590 | 6,890 | 897.50 |
| 2005-12-20 | 3,590 | 3,610 | 3,550 | 3,570 | 10,830 | 892.50 |
| 2005-12-19 | 3,560 | 3,650 | 3,520 | 3,570 | 13,880 | 892.50 |
| 2005-12-16 | 3,540 | 3,570 | 3,520 | 3,560 | 5,640 | 890 |
| 2005-12-15 | 3,540 | 3,550 | 3,530 | 3,550 | 3,980 | 887.50 |
| 2005-12-14 | 3,540 | 3,550 | 3,530 | 3,540 | 5,070 | 885 |
| 2005-12-13 | 3,660 | 3,660 | 3,490 | 3,540 | 27,270 | 885 |
| 2005-12-12 | 3,670 | 3,690 | 3,640 | 3,670 | 10,470 | 917.50 |
| 2005-12-09 | 3,610 | 3,660 | 3,570 | 3,660 | 11,530 | 915 |
| 2005-12-08 | 3,590 | 3,600 | 3,570 | 3,570 | 4,440 | 892.50 |
| 2005-12-07 | 3,700 | 3,750 | 3,550 | 3,620 | 20,220 | 905 |
| 2005-12-06 | 3,690 | 3,700 | 3,620 | 3,670 | 12,250 | 917.50 |
| 2005-12-05 | 3,850 | 3,850 | 3,590 | 3,720 | 21,440 | 930 |
| 2005-12-02 | 3,840 | 3,890 | 3,740 | 3,820 | 16,620 | 955 |
| 2005-12-01 | 3,750 | 3,860 | 3,700 | 3,800 | 26,470 | 950 |
| 2005-11-30 | 3,760 | 3,760 | 3,730 | 3,750 | 7,300 | 937.50 |
| 2005-11-29 | 3,820 | 3,820 | 3,700 | 3,710 | 13,500 | 927.50 |
| 2005-11-28 | 3,810 | 3,860 | 3,710 | 3,860 | 15,000 | 965 |
| 2005-11-25 | 3,900 | 3,920 | 3,800 | 3,860 | 16,100 | 965 |
| 2005-11-24 | 3,830 | 3,960 | 3,800 | 3,870 | 42,500 | 967.50 |
| 2005-11-22 | 3,700 | 3,860 | 3,680 | 3,830 | 51,000 | 957.50 |
| 2005-11-21 | 3,700 | 3,720 | 3,670 | 3,700 | 18,400 | 925 |
| 2005-11-18 | 3,700 | 3,700 | 3,580 | 3,640 | 18,500 | 910 |
| 2005-11-17 | 3,680 | 3,700 | 3,660 | 3,680 | 19,200 | 920 |
| 2005-11-16 | 3,660 | 3,670 | 3,630 | 3,650 | 7,600 | 912.50 |
| 2005-11-15 | 3,580 | 3,700 | 3,580 | 3,670 | 39,200 | 917.50 |
| 2005-11-14 | 3,610 | 3,650 | 3,570 | 3,600 | 12,400 | 900 |
| 2005-11-11 | 3,570 | 3,590 | 3,570 | 3,580 | 7,600 | 895 |
| 2005-11-10 | 3,560 | 3,580 | 3,510 | 3,560 | 4,600 | 890 |
| 2005-11-09 | 3,550 | 3,550 | 3,530 | 3,550 | 9,800 | 887.50 |
| 2005-11-08 | 3,550 | 3,550 | 3,530 | 3,550 | 5,600 | 887.50 |
| 2005-11-07 | 3,510 | 3,550 | 3,510 | 3,530 | 9,100 | 882.50 |
| 2005-11-04 | 3,480 | 3,530 | 3,480 | 3,500 | 8,300 | 875 |
| 2005-11-02 | 3,540 | 3,550 | 3,460 | 3,500 | 17,800 | 875 |
| 2005-11-01 | 3,560 | 3,600 | 3,560 | 3,590 | 6,000 | 897.50 |
| 2005-10-31 | 3,660 | 3,660 | 3,540 | 3,560 | 20,700 | 890 |
| 2005-10-28 | 3,590 | 3,700 | 3,580 | 3,650 | 29,600 | 912.50 |
| 2005-10-27 | 3,540 | 3,570 | 3,530 | 3,570 | 11,700 | 892.50 |
| 2005-10-26 | 3,520 | 3,550 | 3,520 | 3,540 | 10,700 | 885 |
| 2005-10-25 | 3,560 | 3,560 | 3,520 | 3,520 | 9,200 | 880 |
| 2005-10-24 | 3,550 | 3,580 | 3,490 | 3,550 | 19,200 | 887.50 |
| 2005-10-21 | 3,410 | 3,550 | 3,410 | 3,510 | 39,500 | 877.50 |
| 2005-10-20 | 3,390 | 3,400 | 3,390 | 3,400 | 8,100 | 850 |
| 2005-10-19 | 3,380 | 3,400 | 3,370 | 3,390 | 3,800 | 847.50 |
| 2005-10-18 | 3,370 | 3,390 | 3,370 | 3,370 | 11,300 | 842.50 |
| 2005-10-17 | 3,370 | 3,400 | 3,360 | 3,370 | 8,600 | 842.50 |
| 2005-10-14 | 3,370 | 3,390 | 3,340 | 3,390 | 15,000 | 847.50 |
| 2005-10-13 | 3,300 | 3,390 | 3,300 | 3,350 | 16,800 | 837.50 |
| 2005-10-12 | 3,260 | 3,290 | 3,260 | 3,280 | 3,000 | 820 |
| 2005-10-11 | 3,300 | 3,300 | 3,250 | 3,250 | 2,700 | 812.50 |
| 2005-10-07 | 3,290 | 3,320 | 3,290 | 3,300 | 3,800 | 825 |
| 2005-10-06 | 3,290 | 3,330 | 3,290 | 3,290 | 6,100 | 822.50 |
| 2005-10-05 | 3,380 | 3,380 | 3,270 | 3,290 | 2,700 | 822.50 |
| 2005-10-04 | 3,430 | 3,430 | 3,370 | 3,400 | 15,700 | 850 |
| 2005-10-03 | 3,400 | 3,450 | 3,360 | 3,430 | 21,500 | 857.50 |
| 2005-09-30 | 3,310 | 3,400 | 3,310 | 3,400 | 19,400 | 850 |
| 2005-09-29 | 3,310 | 3,350 | 3,290 | 3,310 | 10,300 | 827.50 |
| 2005-09-28 | 3,300 | 3,440 | 3,280 | 3,290 | 53,300 | 822.50 |
| 2005-09-27 | 3,170 | 3,180 | 3,080 | 3,130 | 9,900 | 782.50 |
| 2005-09-26 | 3,180 | 3,200 | 3,160 | 3,160 | 18,600 | 790 |
| 2005-09-22 | 3,190 | 3,200 | 3,170 | 3,180 | 12,100 | 795 |
| 2005-09-21 | 3,230 | 3,230 | 3,160 | 3,190 | 13,800 | 797.50 |
| 2005-09-20 | 3,200 | 3,250 | 3,190 | 3,230 | 14,900 | 807.50 |
| 2005-09-16 | 3,250 | 3,250 | 3,190 | 3,200 | 17,000 | 800 |
| 2005-09-15 | 3,230 | 3,260 | 3,230 | 3,240 | 2,700 | 810 |
| 2005-09-14 | 3,250 | 3,250 | 3,210 | 3,230 | 3,900 | 807.50 |
| 2005-09-13 | 3,240 | 3,260 | 3,200 | 3,200 | 6,200 | 800 |
| 2005-09-12 | 3,300 | 3,300 | 3,210 | 3,230 | 3,300 | 807.50 |
| 2005-09-09 | 3,250 | 3,260 | 3,250 | 3,250 | 500 | 812.50 |
| 2005-09-08 | 3,300 | 3,300 | 3,260 | 3,260 | 4,000 | 815 |
| 2005-09-07 | 3,310 | 3,330 | 3,300 | 3,310 | 2,800 | 827.50 |
| 2005-09-06 | 3,350 | 3,350 | 3,330 | 3,330 | 3,000 | 832.50 |
| 2005-09-05 | 3,380 | 3,380 | 3,340 | 3,350 | 2,400 | 837.50 |
| 2005-09-02 | 3,300 | 3,370 | 3,300 | 3,370 | 2,600 | 842.50 |
| 2005-09-01 | 3,290 | 3,310 | 3,290 | 3,310 | 4,400 | 827.50 |
| 2005-08-31 | 3,300 | 3,300 | 3,240 | 3,300 | 800 | 825 |
| 2005-08-30 | 3,230 | 3,380 | 3,230 | 3,380 | 4,600 | 845 |
| 2005-08-29 | 3,230 | 3,240 | 3,210 | 3,220 | 4,300 | 805 |
| 2005-08-26 | 3,350 | 3,350 | 3,220 | 3,220 | 5,200 | 805 |
| 2005-08-25 | 3,430 | 3,430 | 3,330 | 3,350 | 4,100 | 837.50 |
| 2005-08-24 | 3,400 | 3,420 | 3,380 | 3,420 | 9,300 | 855 |
| 2005-08-23 | 3,400 | 3,410 | 3,380 | 3,400 | 6,500 | 850 |
| 2005-08-22 | 3,370 | 3,440 | 3,360 | 3,400 | 8,200 | 850 |
| 2005-08-19 | 3,440 | 3,440 | 3,300 | 3,420 | 7,600 | 855 |
| 2005-08-18 | 3,280 | 3,450 | 3,280 | 3,450 | 15,400 | 862.50 |
| 2005-08-17 | 3,300 | 3,300 | 3,280 | 3,280 | 3,500 | 820 |
| 2005-08-16 | 3,280 | 3,300 | 3,260 | 3,300 | 4,000 | 825 |
| 2005-08-15 | 3,310 | 3,310 | 3,280 | 3,280 | 7,900 | 820 |
| 2005-08-12 | 3,280 | 3,350 | 3,280 | 3,310 | 9,900 | 827.50 |
| 2005-08-11 | 3,260 | 3,280 | 3,240 | 3,280 | 6,300 | 820 |
| 2005-08-10 | 3,200 | 3,240 | 3,200 | 3,240 | 5,600 | 810 |
| 2005-08-09 | 3,130 | 3,190 | 3,120 | 3,170 | 7,500 | 792.50 |
| 2005-08-08 | 2,990 | 3,150 | 2,960 | 3,130 | 10,100 | 782.50 |
| 2005-08-05 | 3,240 | 3,240 | 3,080 | 3,090 | 15,300 | 772.50 |
| 2005-08-04 | 3,250 | 3,250 | 3,100 | 3,240 | 19,600 | 810 |
| 2005-08-03 | 3,270 | 3,330 | 3,270 | 3,300 | 9,900 | 825 |
| 2005-08-02 | 3,330 | 3,350 | 3,320 | 3,320 | 18,500 | 830 |
| 2005-08-01 | 3,300 | 3,330 | 3,250 | 3,320 | 14,500 | 830 |
| 2005-07-29 | 3,390 | 3,390 | 3,340 | 3,350 | 8,400 | 837.50 |
| 2005-07-28 | 3,350 | 3,390 | 3,350 | 3,380 | 12,000 | 845 |
| 2005-07-27 | 3,290 | 3,330 | 3,260 | 3,330 | 9,500 | 832.50 |
| 2005-07-26 | 3,190 | 3,290 | 3,180 | 3,260 | 15,900 | 815 |
| 2005-07-25 | 3,270 | 3,270 | 3,160 | 3,200 | 9,100 | 800 |
| 2005-07-22 | 3,210 | 3,250 | 3,200 | 3,210 | 14,500 | 802.50 |
| 2005-07-21 | 3,250 | 3,280 | 3,180 | 3,270 | 16,500 | 817.50 |
| 2005-07-20 | 3,290 | 3,290 | 3,160 | 3,270 | 13,000 | 817.50 |
| 2005-07-19 | 3,310 | 3,340 | 3,210 | 3,270 | 19,800 | 817.50 |
| 2005-07-15 | 3,100 | 3,300 | 3,100 | 3,260 | 17,800 | 815 |
| 2005-07-14 | 3,220 | 3,220 | 3,070 | 3,130 | 20,100 | 782.50 |
| 2005-07-13 | 3,210 | 3,260 | 3,210 | 3,220 | 6,600 | 805 |
| 2005-07-12 | 3,140 | 3,260 | 3,120 | 3,260 | 13,100 | 815 |
| 2005-07-11 | 3,330 | 3,350 | 3,220 | 3,230 | 22,000 | 807.50 |
| 2005-07-08 | 3,500 | 3,500 | 3,370 | 3,370 | 12,000 | 842.50 |
| 2005-07-07 | 3,470 | 3,470 | 3,370 | 3,420 | 18,400 | 855 |
| 2005-07-06 | 3,490 | 3,510 | 3,460 | 3,480 | 19,500 | 870 |
| 2005-07-05 | 3,390 | 3,540 | 3,360 | 3,410 | 48,400 | 852.50 |
| 2005-07-04 | 3,250 | 3,710 | 3,240 | 3,640 | 113,300 | 910 |
| 2005-07-01 | 3,050 | 3,210 | 3,050 | 3,210 | 29,100 | 802.50 |
| 2005-06-30 | 3,100 | 3,120 | 2,990 | 3,050 | 39,400 | 762.50 |
| 2005-06-29 | 3,170 | 3,200 | 3,120 | 3,130 | 41,900 | 782.50 |
| 2005-06-28 | 2,945 | 3,150 | 2,945 | 3,080 | 52,200 | 770 |
| 2005-06-27 | 2,885 | 2,915 | 2,870 | 2,890 | 49,300 | 722.50 |
| 2005-06-24 | 2,720 | 2,880 | 2,715 | 2,835 | 75,500 | 708.75 |
| 2005-06-23 | 2,665 | 2,705 | 2,645 | 2,705 | 31,300 | 676.25 |
| 2005-06-22 | 2,600 | 2,640 | 2,600 | 2,625 | 22,900 | 656.25 |
| 2005-06-21 | 2,620 | 2,625 | 2,600 | 2,600 | 19,900 | 650 |
| 2005-06-20 | 2,620 | 2,625 | 2,610 | 2,615 | 18,800 | 653.75 |
| 2005-06-17 | 2,625 | 2,625 | 2,600 | 2,600 | 10,100 | 650 |
| 2005-06-16 | 2,605 | 2,640 | 2,605 | 2,610 | 39,600 | 652.50 |
| 2005-06-15 | 2,665 | 2,665 | 2,600 | 2,600 | 40,500 | 650 |
| 2005-06-14 | 2,650 | 2,720 | 2,645 | 2,680 | 91,600 | 670 |
| 2005-06-13 | 2,600 | 2,640 | 2,575 | 2,640 | 77,100 | 660 |
| 2005-06-10 | 2,455 | 2,540 | 2,450 | 2,540 | 71,400 | 635 |
| 2005-06-09 | 2,555 | 2,555 | 2,410 | 2,445 | 65,300 | 611.25 |
| 2005-06-08 | 2,605 | 2,610 | 2,555 | 2,555 | 29,000 | 638.75 |
| 2005-06-07 | 2,650 | 2,650 | 2,610 | 2,610 | 14,700 | 652.50 |
| 2005-06-06 | 2,690 | 2,750 | 2,650 | 2,650 | 19,400 | 662.50 |
| 2005-06-03 | 2,675 | 2,700 | 2,620 | 2,690 | 24,300 | 672.50 |
| 2005-06-02 | 2,780 | 2,780 | 2,625 | 2,640 | 41,400 | 660 |
| 2005-06-01 | 2,805 | 2,820 | 2,710 | 2,750 | 11,300 | 687.50 |
| 2005-05-31 | 2,625 | 2,850 | 2,570 | 2,850 | 12,800 | 712.50 |
| 2005-05-30 | 2,750 | 2,840 | 2,640 | 2,640 | 21,900 | 660 |
| 2005-05-27 | 2,795 | 2,795 | 2,705 | 2,735 | 16,500 | 683.75 |
| 2005-05-26 | 2,930 | 2,935 | 2,610 | 2,715 | 26,100 | 678.75 |
| 2005-05-25 | 2,990 | 3,010 | 2,970 | 2,970 | 23,000 | 742.50 |
| 2005-05-24 | 3,180 | 3,180 | 3,050 | 3,090 | 23,800 | 772.50 |
| 2005-05-23 | 3,210 | 3,210 | 3,150 | 3,180 | 3,800 | 795 |
| 2005-05-20 | 3,260 | 3,270 | 3,160 | 3,200 | 19,600 | 800 |
| 2005-05-19 | 3,310 | 3,310 | 3,160 | 3,310 | 22,700 | 827.50 |
| 2005-05-18 | 3,290 | 3,300 | 3,120 | 3,220 | 28,800 | 805 |
| 2005-05-17 | 3,600 | 3,650 | 3,230 | 3,340 | 27,500 | 835 |
| 2005-05-16 | 3,530 | 3,630 | 3,530 | 3,590 | 16,000 | 897.50 |
| 2005-05-13 | 3,500 | 3,550 | 3,470 | 3,500 | 18,800 | 875 |
| 2005-05-12 | 3,580 | 3,600 | 3,530 | 3,540 | 29,600 | 885 |
| 2005-05-11 | 3,610 | 3,610 | 3,580 | 3,600 | 36,000 | 900 |
| 2005-05-10 | 3,650 | 3,650 | 3,600 | 3,610 | 33,700 | 902.50 |
| 2005-05-09 | 3,760 | 3,760 | 3,640 | 3,660 | 41,100 | 915 |
| 2005-05-06 | 3,750 | 3,780 | 3,660 | 3,710 | 40,100 | 927.50 |
| 2005-05-02 | 3,970 | 3,970 | 3,660 | 3,740 | 50,900 | 935 |
| 2005-04-28 | 4,100 | 4,120 | 4,050 | 4,100 | 6,200 | 1,025 |
| 2005-04-27 | 4,120 | 4,190 | 4,070 | 4,070 | 5,200 | 1,017.50 |
| 2005-04-26 | 3,990 | 4,070 | 3,990 | 4,070 | 5,200 | 1,017.50 |
| 2005-04-25 | 4,100 | 4,100 | 3,990 | 3,990 | 3,800 | 997.50 |
| 2005-04-22 | 4,030 | 4,030 | 4,010 | 4,020 | 3,900 | 1,005 |
| 2005-04-21 | 4,040 | 4,040 | 4,010 | 4,020 | 4,300 | 1,005 |
| 2005-04-20 | 4,020 | 4,030 | 4,010 | 4,010 | 5,600 | 1,002.50 |
| 2005-04-19 | 4,010 | 4,040 | 4,010 | 4,020 | 3,700 | 1,005 |
| 2005-04-18 | 4,020 | 4,030 | 4,000 | 4,010 | 6,600 | 1,002.50 |
| 2005-04-15 | 4,120 | 4,120 | 4,020 | 4,030 | 10,800 | 1,007.50 |
| 2005-04-14 | 4,040 | 4,080 | 4,010 | 4,070 | 8,000 | 1,017.50 |
| 2005-04-13 | 4,070 | 4,100 | 4,030 | 4,070 | 5,500 | 1,017.50 |
| 2005-04-12 | 4,030 | 4,110 | 4,030 | 4,070 | 3,300 | 1,017.50 |
| 2005-04-11 | 4,140 | 4,140 | 4,050 | 4,080 | 5,500 | 1,020 |
| 2005-04-08 | 4,100 | 4,140 | 4,100 | 4,130 | 6,400 | 1,032.50 |
| 2005-04-07 | 4,130 | 4,190 | 4,090 | 4,100 | 11,200 | 1,025 |
| 2005-04-06 | 4,130 | 4,190 | 4,110 | 4,180 | 5,700 | 1,045 |
| 2005-04-05 | 4,080 | 4,220 | 4,070 | 4,220 | 15,800 | 1,055 |
| 2005-04-04 | 4,200 | 4,200 | 4,070 | 4,080 | 7,000 | 1,020 |
| 2005-04-01 | 4,290 | 4,350 | 4,180 | 4,200 | 16,900 | 1,050 |
| 2005-03-31 | 4,250 | 4,330 | 4,220 | 4,260 | 8,800 | 1,065 |
| 2005-03-30 | 4,220 | 4,300 | 4,210 | 4,240 | 3,400 | 1,060 |
| 2005-03-29 | 4,240 | 4,350 | 4,200 | 4,300 | 6,800 | 1,075 |
| 2005-03-28 | 4,390 | 4,440 | 4,330 | 4,390 | 6,600 | 1,097.50 |
| 2005-03-25 | 4,500 | 4,500 | 4,380 | 4,450 | 6,100 | 1,112.50 |
| 2005-03-24 | 4,290 | 4,440 | 4,280 | 4,440 | 17,100 | 1,110 |
| 2005-03-23 | 4,310 | 4,310 | 4,200 | 4,300 | 7,700 | 1,075 |
| 2005-03-22 | 4,200 | 4,320 | 4,200 | 4,310 | 8,200 | 1,077.50 |
| 2005-03-18 | 4,220 | 4,240 | 4,140 | 4,230 | 8,700 | 1,057.50 |
| 2005-03-17 | 4,130 | 4,170 | 4,110 | 4,170 | 21,200 | 1,042.50 |
| 2005-03-16 | 4,000 | 4,060 | 3,990 | 4,060 | 8,400 | 1,015 |
| 2005-03-15 | 4,020 | 4,020 | 3,960 | 3,970 | 8,300 | 992.50 |
| 2005-03-14 | 3,980 | 4,030 | 3,960 | 3,970 | 9,700 | 992.50 |
| 2005-03-11 | 4,050 | 4,050 | 3,950 | 3,980 | 8,900 | 995 |
| 2005-03-10 | 4,040 | 4,070 | 4,030 | 4,040 | 11,800 | 1,010 |
| 2005-03-09 | 4,120 | 4,180 | 4,050 | 4,090 | 8,300 | 1,022.50 |
| 2005-03-08 | 4,150 | 4,220 | 4,090 | 4,110 | 11,100 | 1,027.50 |
| 2005-03-07 | 4,230 | 4,250 | 4,220 | 4,220 | 3,100 | 1,055 |
| 2005-03-04 | 4,300 | 4,310 | 4,200 | 4,300 | 1,600 | 1,075 |
| 2005-03-03 | 4,330 | 4,330 | 4,220 | 4,310 | 2,200 | 1,077.50 |
| 2005-03-02 | 4,250 | 4,280 | 4,200 | 4,200 | 7,300 | 1,050 |
| 2005-03-01 | 4,330 | 4,330 | 4,260 | 4,260 | 2,700 | 1,065 |
| 2005-02-28 | 4,220 | 4,350 | 4,220 | 4,320 | 19,100 | 1,080 |
| 2005-02-25 | 4,230 | 4,230 | 4,190 | 4,200 | 3,000 | 1,050 |
| 2005-02-24 | 4,180 | 4,210 | 4,120 | 4,190 | 13,100 | 1,047.50 |
| 2005-02-23 | 4,180 | 4,180 | 4,110 | 4,180 | 10,900 | 1,045 |
| 2005-02-22 | 4,190 | 4,200 | 4,180 | 4,180 | 9,600 | 1,045 |
| 2005-02-21 | 4,210 | 4,220 | 4,170 | 4,190 | 6,700 | 1,047.50 |
| 2005-02-18 | 4,230 | 4,230 | 4,140 | 4,160 | 9,600 | 1,040 |
| 2005-02-17 | 4,190 | 4,230 | 4,150 | 4,230 | 7,300 | 1,057.50 |
| 2005-02-16 | 4,350 | 4,360 | 4,230 | 4,240 | 3,300 | 1,060 |
| 2005-02-15 | 4,350 | 4,370 | 4,350 | 4,350 | 1,200 | 1,087.50 |
| 2005-02-14 | 4,360 | 4,360 | 4,310 | 4,350 | 1,500 | 1,087.50 |
| 2005-02-10 | 4,320 | 4,340 | 4,300 | 4,320 | 2,800 | 1,080 |
| 2005-02-09 | 4,390 | 4,390 | 4,300 | 4,310 | 3,500 | 1,077.50 |
| 2005-02-08 | 4,340 | 4,430 | 4,340 | 4,400 | 4,700 | 1,100 |
| 2005-02-07 | 4,280 | 4,340 | 4,250 | 4,340 | 9,500 | 1,085 |
| 2005-02-04 | 4,260 | 4,270 | 4,230 | 4,250 | 8,100 | 1,062.50 |
| 2005-02-03 | 4,270 | 4,280 | 4,250 | 4,270 | 14,200 | 1,067.50 |
| 2005-02-02 | 4,270 | 4,280 | 4,240 | 4,270 | 8,000 | 1,067.50 |
| 2005-02-01 | 4,270 | 4,280 | 4,190 | 4,210 | 12,000 | 1,052.50 |
| 2005-01-31 | 4,340 | 4,340 | 4,250 | 4,250 | 15,800 | 1,062.50 |
| 2005-01-28 | 4,460 | 4,460 | 4,330 | 4,330 | 13,400 | 1,082.50 |
| 2005-01-27 | 4,500 | 4,520 | 4,450 | 4,460 | 7,700 | 1,115 |
| 2005-01-26 | 4,600 | 4,600 | 4,520 | 4,530 | 1,800 | 1,132.50 |
| 2005-01-25 | 4,580 | 4,650 | 4,500 | 4,650 | 7,100 | 1,162.50 |
| 2005-01-24 | 4,510 | 4,570 | 4,470 | 4,500 | 3,200 | 1,125 |
| 2005-01-21 | 4,490 | 4,500 | 4,450 | 4,450 | 6,500 | 1,112.50 |
| 2005-01-20 | 4,520 | 4,520 | 4,460 | 4,500 | 4,800 | 1,125 |
| 2005-01-19 | 4,530 | 4,560 | 4,510 | 4,530 | 9,000 | 1,132.50 |
| 2005-01-18 | 4,500 | 4,590 | 4,500 | 4,580 | 9,400 | 1,145 |
| 2005-01-17 | 4,540 | 4,570 | 4,530 | 4,560 | 6,600 | 1,140 |
| 2005-01-14 | 4,580 | 4,580 | 4,560 | 4,560 | 4,600 | 1,140 |
| 2005-01-13 | 4,580 | 4,600 | 4,560 | 4,560 | 7,800 | 1,140 |
| 2005-01-12 | 4,810 | 4,810 | 4,620 | 4,660 | 4,300 | 1,165 |
| 2005-01-11 | 4,700 | 4,760 | 4,650 | 4,760 | 9,000 | 1,190 |
| 2005-01-07 | 4,630 | 4,690 | 4,630 | 4,690 | 8,700 | 1,172.50 |
| 2005-01-06 | 4,650 | 4,670 | 4,570 | 4,620 | 4,100 | 1,155 |
| 2005-01-05 | 4,540 | 4,680 | 4,520 | 4,600 | 14,800 | 1,150 |
| 2005-01-04 | 4,540 | 4,600 | 4,540 | 4,600 | 3,700 | 1,150 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2015-09-28]1株→2株