3349 (株)コスモス薬品 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 | 4,000 | 4,240 | 3,950 | 4,240 | 34,200 | 2,120 |
| 2005-12-29 | 3,900 | 4,230 | 3,900 | 4,060 | 73,000 | 2,030 |
| 2005-12-28 | 3,620 | 3,870 | 3,620 | 3,870 | 45,300 | 1,935 |
| 2005-12-27 | 3,530 | 3,710 | 3,530 | 3,620 | 38,700 | 1,810 |
| 2005-12-26 | 3,600 | 3,650 | 3,460 | 3,530 | 65,700 | 1,765 |
| 2005-12-22 | 3,470 | 3,850 | 3,420 | 3,630 | 112,400 | 1,815 |
| 2005-12-21 | 3,420 | 3,480 | 3,410 | 3,410 | 33,400 | 1,705 |
| 2005-12-20 | 3,420 | 3,540 | 3,410 | 3,410 | 76,000 | 1,705 |
| 2005-12-19 | 3,400 | 3,430 | 3,380 | 3,400 | 43,000 | 1,700 |
| 2005-12-16 | 3,300 | 3,400 | 3,290 | 3,350 | 25,600 | 1,675 |
| 2005-12-15 | 3,220 | 3,400 | 3,220 | 3,400 | 37,500 | 1,700 |
| 2005-12-14 | 3,220 | 3,450 | 3,220 | 3,330 | 193,500 | 1,665 |
| 2005-12-13 | 3,200 | 3,320 | 3,050 | 3,200 | 79,800 | 1,600 |
| 2005-12-12 | 3,100 | 3,280 | 3,050 | 3,260 | 130,300 | 1,630 |
| 2005-12-09 | 2,930 | 3,050 | 2,895 | 3,040 | 64,700 | 1,520 |
| 2005-12-08 | 2,890 | 2,935 | 2,830 | 2,890 | 30,500 | 1,445 |
| 2005-12-07 | 2,830 | 2,930 | 2,820 | 2,820 | 34,400 | 1,410 |
| 2005-12-06 | 2,905 | 2,910 | 2,845 | 2,870 | 25,800 | 1,435 |
| 2005-12-05 | 2,965 | 2,965 | 2,910 | 2,910 | 23,600 | 1,455 |
| 2005-12-02 | 2,990 | 2,990 | 2,930 | 2,935 | 19,400 | 1,467.50 |
| 2005-12-01 | 3,020 | 3,020 | 2,910 | 2,920 | 38,000 | 1,460 |
| 2005-11-30 | 3,010 | 3,030 | 2,960 | 2,990 | 46,800 | 1,495 |
| 2005-11-29 | 3,200 | 3,200 | 2,950 | 2,970 | 183,400 | 1,485 |
| 2005-11-28 | 2,895 | 2,940 | 2,800 | 2,900 | 18,800 | 1,450 |
| 2005-11-25 | 2,690 | 2,940 | 2,580 | 2,900 | 49,900 | 1,450 |
| 2005-11-24 | 5,400 | 5,420 | 5,300 | 5,320 | 29,800 | 1,330 |
| 2005-11-22 | 5,530 | 5,580 | 5,340 | 5,420 | 20,000 | 1,355 |
| 2005-11-21 | 5,530 | 5,590 | 5,480 | 5,530 | 13,400 | 1,382.50 |
| 2005-11-18 | 5,500 | 5,590 | 5,430 | 5,480 | 16,000 | 1,370 |
| 2005-11-17 | 5,410 | 5,600 | 5,400 | 5,590 | 29,500 | 1,397.50 |
| 2005-11-16 | 5,650 | 5,650 | 5,550 | 5,610 | 7,000 | 1,402.50 |
| 2005-11-15 | 5,400 | 5,700 | 5,400 | 5,700 | 23,600 | 1,425 |
| 2005-11-14 | 5,460 | 5,640 | 5,450 | 5,460 | 16,600 | 1,365 |
| 2005-11-11 | 5,760 | 5,780 | 5,760 | 5,760 | 73,200 | 1,440 |
| 2005-11-10 | 5,780 | 5,800 | 5,780 | 5,800 | 16,600 | 1,450 |
| 2005-11-09 | 5,810 | 5,850 | 5,780 | 5,800 | 103,100 | 1,450 |
| 2005-11-08 | 5,450 | 5,930 | 5,450 | 5,930 | 26,000 | 1,482.50 |
| 2005-11-07 | 5,210 | 5,470 | 5,200 | 5,450 | 17,300 | 1,362.50 |
| 2005-11-04 | 4,950 | 5,300 | 4,900 | 5,200 | 22,000 | 1,300 |
| 2005-11-02 | 4,770 | 4,880 | 4,690 | 4,830 | 13,800 | 1,207.50 |
| 2005-11-01 | 4,610 | 4,830 | 4,610 | 4,830 | 7,000 | 1,207.50 |
| 2005-10-31 | 4,650 | 4,700 | 4,510 | 4,510 | 12,200 | 1,127.50 |
| 2005-10-28 | 4,660 | 4,910 | 4,600 | 4,650 | 28,000 | 1,162.50 |
| 2005-10-27 | 4,310 | 4,500 | 4,310 | 4,460 | 17,500 | 1,115 |
| 2005-10-26 | 4,350 | 4,420 | 4,210 | 4,210 | 9,200 | 1,052.50 |
| 2005-10-25 | 4,430 | 4,500 | 4,370 | 4,400 | 10,700 | 1,100 |
| 2005-10-24 | 4,500 | 4,500 | 4,480 | 4,480 | 1,500 | 1,120 |
| 2005-10-21 | 4,480 | 4,500 | 4,480 | 4,500 | 5,500 | 1,125 |
| 2005-10-20 | 4,580 | 4,600 | 4,550 | 4,600 | 4,400 | 1,150 |
| 2005-10-19 | 4,720 | 4,720 | 4,650 | 4,670 | 5,000 | 1,167.50 |
| 2005-10-18 | 4,650 | 4,760 | 4,650 | 4,750 | 5,700 | 1,187.50 |
| 2005-10-17 | 4,780 | 4,850 | 4,720 | 4,740 | 14,900 | 1,185 |
| 2005-10-14 | 4,760 | 4,850 | 4,750 | 4,850 | 7,700 | 1,212.50 |
| 2005-10-13 | 4,900 | 4,930 | 4,810 | 4,900 | 10,300 | 1,225 |
| 2005-10-12 | 4,750 | 4,900 | 4,750 | 4,900 | 5,200 | 1,225 |
| 2005-10-11 | 4,590 | 4,690 | 4,590 | 4,630 | 2,800 | 1,157.50 |
| 2005-10-07 | 4,690 | 4,750 | 4,520 | 4,690 | 20,700 | 1,172.50 |
| 2005-10-06 | 4,840 | 4,850 | 4,560 | 4,840 | 44,700 | 1,210 |
| 2005-10-05 | 4,150 | 4,350 | 4,150 | 4,350 | 7,100 | 1,087.50 |
| 2005-10-04 | 4,050 | 4,230 | 4,050 | 4,200 | 10,800 | 1,050 |
| 2005-10-03 | 4,150 | 4,150 | 4,040 | 4,060 | 2,900 | 1,015 |
| 2005-09-30 | 4,090 | 4,100 | 3,980 | 4,100 | 2,600 | 1,025 |
| 2005-09-29 | 4,100 | 4,120 | 3,910 | 4,100 | 15,200 | 1,025 |
| 2005-09-28 | 4,190 | 4,190 | 4,100 | 4,100 | 1,100 | 1,025 |
| 2005-09-27 | 4,200 | 4,200 | 3,980 | 4,060 | 9,000 | 1,015 |
| 2005-09-26 | 4,060 | 4,200 | 4,010 | 4,200 | 12,900 | 1,050 |
| 2005-09-22 | 3,890 | 4,050 | 3,880 | 4,050 | 15,000 | 1,012.50 |
| 2005-09-21 | 3,800 | 3,900 | 3,640 | 3,900 | 9,800 | 975 |
| 2005-09-20 | 3,900 | 3,950 | 3,850 | 3,900 | 6,900 | 975 |
| 2005-09-16 | 3,980 | 3,990 | 3,900 | 3,950 | 10,700 | 987.50 |
| 2005-09-15 | 3,860 | 3,970 | 3,860 | 3,950 | 4,200 | 987.50 |
| 2005-09-14 | 3,900 | 4,000 | 3,890 | 3,910 | 13,800 | 977.50 |
| 2005-09-13 | 3,810 | 3,960 | 3,800 | 3,960 | 5,500 | 990 |
| 2005-09-12 | 3,790 | 3,800 | 3,750 | 3,790 | 600 | 947.50 |
| 2005-09-09 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | 947.50 |
| 2005-09-08 | 3,690 | 3,830 | 3,690 | 3,800 | 4,700 | 950 |
| 2005-09-07 | 3,840 | 3,860 | 3,740 | 3,790 | 5,500 | 947.50 |
| 2005-09-06 | 3,920 | 3,990 | 3,750 | 3,990 | 5,900 | 997.50 |
| 2005-09-05 | 3,930 | 4,050 | 3,800 | 4,050 | 5,300 | 1,012.50 |
| 2005-09-02 | 3,700 | 3,900 | 3,630 | 3,850 | 9,100 | 962.50 |
| 2005-09-01 | 3,520 | 3,720 | 3,520 | 3,720 | 13,900 | 930 |
| 2005-08-31 | 3,500 | 3,580 | 3,500 | 3,550 | 2,500 | 887.50 |
| 2005-08-30 | 3,430 | 3,600 | 3,430 | 3,530 | 12,900 | 882.50 |
| 2005-08-29 | 3,450 | 3,450 | 3,440 | 3,440 | 2,300 | 860 |
| 2005-08-26 | 3,470 | 3,470 | 3,400 | 3,450 | 3,400 | 862.50 |
| 2005-08-25 | 3,370 | 3,400 | 3,370 | 3,370 | 3,800 | 842.50 |
| 2005-08-24 | 3,400 | 3,460 | 3,350 | 3,350 | 5,500 | 837.50 |
| 2005-08-23 | 3,470 | 3,470 | 3,450 | 3,460 | 1,100 | 865 |
| 2005-08-22 | 3,490 | 3,490 | 3,490 | 3,490 | 600 | 872.50 |
| 2005-08-19 | 3,450 | 3,490 | 3,450 | 3,490 | 3,600 | 872.50 |
| 2005-08-18 | 3,450 | 3,450 | 3,430 | 3,450 | 4,400 | 862.50 |
| 2005-08-17 | 3,430 | 3,460 | 3,410 | 3,450 | 19,600 | 862.50 |
| 2005-08-16 | 3,410 | 3,410 | 3,390 | 3,400 | 9,500 | 850 |
| 2005-08-15 | 3,390 | 3,430 | 3,370 | 3,410 | 21,700 | 852.50 |
| 2005-08-12 | 3,400 | 3,410 | 3,390 | 3,400 | 14,900 | 850 |
| 2005-08-11 | 3,430 | 3,430 | 3,350 | 3,350 | 6,200 | 837.50 |
| 2005-08-10 | 3,430 | 3,450 | 3,400 | 3,430 | 11,900 | 857.50 |
| 2005-08-09 | 3,330 | 3,400 | 3,330 | 3,400 | 12,500 | 850 |
| 2005-08-08 | 3,200 | 3,350 | 3,200 | 3,330 | 11,600 | 832.50 |
| 2005-08-05 | 3,410 | 3,410 | 3,290 | 3,300 | 7,500 | 825 |
| 2005-08-04 | 3,500 | 3,500 | 3,450 | 3,500 | 6,600 | 875 |
| 2005-08-03 | 3,480 | 3,500 | 3,480 | 3,500 | 11,500 | 875 |
| 2005-08-02 | 3,670 | 3,670 | 3,580 | 3,600 | 8,600 | 900 |
| 2005-08-01 | 3,650 | 3,660 | 3,570 | 3,650 | 12,100 | 912.50 |
| 2005-07-29 | 3,480 | 3,640 | 3,480 | 3,600 | 9,600 | 900 |
| 2005-07-28 | 3,400 | 3,500 | 3,370 | 3,500 | 11,000 | 875 |
| 2005-07-27 | 3,400 | 3,500 | 3,400 | 3,450 | 26,700 | 862.50 |
| 2005-07-26 | 3,420 | 3,420 | 3,390 | 3,420 | 24,500 | 855 |
| 2005-07-25 | 3,410 | 3,440 | 3,380 | 3,420 | 9,800 | 855 |
| 2005-07-22 | 3,310 | 3,500 | 3,250 | 3,450 | 9,800 | 862.50 |
| 2005-07-21 | 3,520 | 3,530 | 3,460 | 3,460 | 11,700 | 865 |
| 2005-07-20 | 3,530 | 3,560 | 3,500 | 3,530 | 23,800 | 882.50 |
| 2005-07-19 | 3,430 | 3,550 | 3,410 | 3,510 | 28,800 | 877.50 |
| 2005-07-15 | 3,390 | 3,470 | 3,390 | 3,440 | 35,000 | 860 |
| 2005-07-14 | 3,250 | 3,340 | 3,220 | 3,300 | 42,700 | 825 |
| 2005-07-13 | 3,150 | 3,270 | 3,150 | 3,250 | 33,800 | 812.50 |
| 2005-07-12 | 3,020 | 3,100 | 3,000 | 3,100 | 14,200 | 775 |
| 2005-07-11 | 3,030 | 3,040 | 3,000 | 3,010 | 6,000 | 752.50 |
| 2005-07-08 | 3,050 | 3,050 | 3,000 | 3,030 | 12,800 | 757.50 |
| 2005-07-07 | 2,995 | 3,000 | 2,975 | 2,975 | 3,700 | 743.75 |
| 2005-07-06 | 2,955 | 2,995 | 2,955 | 2,985 | 3,500 | 746.25 |
| 2005-07-05 | 3,000 | 3,000 | 2,960 | 2,960 | 7,700 | 740 |
| 2005-07-04 | 3,030 | 3,030 | 3,000 | 3,000 | 9,200 | 750 |
| 2005-07-01 | 3,020 | 3,040 | 2,995 | 3,000 | 7,800 | 750 |
| 2005-06-30 | 3,000 | 3,020 | 3,000 | 3,020 | 3,800 | 755 |
| 2005-06-29 | 3,000 | 3,040 | 3,000 | 3,020 | 4,700 | 755 |
| 2005-06-28 | 3,000 | 3,020 | 3,000 | 3,010 | 3,500 | 752.50 |
| 2005-06-27 | 3,000 | 3,010 | 2,995 | 3,010 | 7,100 | 752.50 |
| 2005-06-24 | 3,000 | 3,040 | 2,990 | 3,020 | 22,900 | 755 |
| 2005-06-23 | 2,980 | 2,980 | 2,950 | 2,970 | 700 | 742.50 |
| 2005-06-22 | 2,945 | 2,970 | 2,940 | 2,970 | 500 | 742.50 |
| 2005-06-21 | 2,990 | 3,000 | 2,945 | 2,945 | 3,800 | 736.25 |
| 2005-06-20 | 3,000 | 3,000 | 2,990 | 2,995 | 3,300 | 748.75 |
| 2005-06-17 | 3,000 | 3,010 | 2,990 | 3,000 | 8,300 | 750 |
| 2005-06-16 | 3,010 | 3,020 | 3,000 | 3,000 | 7,600 | 750 |
| 2005-06-15 | 3,040 | 3,040 | 3,000 | 3,000 | 4,600 | 750 |
| 2005-06-14 | 3,050 | 3,060 | 3,050 | 3,050 | 500 | 762.50 |
| 2005-06-13 | 3,020 | 3,050 | 3,020 | 3,050 | 1,000 | 762.50 |
| 2005-06-10 | 3,010 | 3,020 | 3,000 | 3,020 | 3,400 | 755 |
| 2005-06-09 | 3,050 | 3,050 | 3,000 | 3,050 | 2,500 | 762.50 |
| 2005-06-08 | 3,070 | 3,120 | 3,070 | 3,070 | 3,000 | 767.50 |
| 2005-06-07 | 3,000 | 3,070 | 2,995 | 3,020 | 20,600 | 755 |
| 2005-06-06 | 3,020 | 3,020 | 2,910 | 2,970 | 21,800 | 742.50 |
| 2005-06-03 | 3,050 | 3,060 | 3,020 | 3,020 | 5,100 | 755 |
| 2005-06-02 | 3,150 | 3,150 | 3,150 | 3,150 | 2,700 | 787.50 |
| 2005-06-01 | 3,170 | 3,200 | 3,150 | 3,200 | 9,600 | 800 |
| 2005-05-31 | 3,170 | 3,170 | 3,100 | 3,160 | 6,000 | 790 |
| 2005-05-30 | 3,170 | 3,170 | 3,100 | 3,170 | 4,800 | 792.50 |
| 2005-05-27 | 3,170 | 3,210 | 3,170 | 3,200 | 14,300 | 800 |
| 2005-05-26 | 3,050 | 3,160 | 3,010 | 3,160 | 13,200 | 790 |
| 2005-05-25 | 3,100 | 3,110 | 3,080 | 3,110 | 16,300 | 777.50 |
| 2005-05-24 | 3,100 | 3,110 | 3,090 | 3,100 | 3,600 | 775 |
| 2005-05-23 | 3,130 | 3,130 | 3,110 | 3,120 | 3,700 | 780 |
| 2005-05-20 | 3,150 | 3,150 | 3,130 | 3,140 | 2,800 | 785 |
| 2005-05-19 | 3,120 | 3,170 | 3,100 | 3,170 | 3,500 | 792.50 |
| 2005-05-18 | 3,060 | 3,130 | 3,000 | 3,120 | 8,300 | 780 |
| 2005-05-17 | 3,090 | 3,130 | 3,030 | 3,050 | 10,200 | 762.50 |
| 2005-05-16 | 3,170 | 3,170 | 3,130 | 3,170 | 5,300 | 792.50 |
| 2005-05-13 | 3,080 | 3,120 | 3,080 | 3,120 | 6,000 | 780 |
| 2005-05-12 | 3,080 | 3,080 | 3,060 | 3,080 | 2,200 | 770 |
| 2005-05-11 | 3,120 | 3,120 | 3,000 | 3,060 | 9,900 | 765 |
| 2005-05-10 | 3,070 | 3,150 | 3,010 | 3,120 | 7,700 | 780 |
| 2005-05-09 | 3,000 | 3,120 | 3,000 | 3,030 | 8,900 | 757.50 |
| 2005-05-06 | 2,960 | 2,995 | 2,950 | 2,990 | 2,000 | 747.50 |
| 2005-05-02 | 2,960 | 2,960 | 2,950 | 2,960 | 2,400 | 740 |
| 2005-04-28 | 2,950 | 2,950 | 2,910 | 2,950 | 2,200 | 737.50 |
| 2005-04-27 | 2,960 | 2,960 | 2,910 | 2,950 | 2,600 | 737.50 |
| 2005-04-26 | 2,940 | 2,950 | 2,930 | 2,950 | 3,400 | 737.50 |
| 2005-04-25 | 2,940 | 2,960 | 2,920 | 2,950 | 3,400 | 737.50 |
| 2005-04-22 | 2,925 | 2,940 | 2,900 | 2,940 | 1,900 | 735 |
| 2005-04-21 | 2,905 | 2,905 | 2,860 | 2,890 | 3,100 | 722.50 |
| 2005-04-20 | 2,865 | 2,930 | 2,865 | 2,905 | 4,400 | 726.25 |
| 2005-04-19 | 2,865 | 2,865 | 2,850 | 2,860 | 3,100 | 715 |
| 2005-04-18 | 2,855 | 2,865 | 2,830 | 2,855 | 15,100 | 713.75 |
| 2005-04-15 | 2,830 | 2,855 | 2,830 | 2,855 | 12,700 | 713.75 |
| 2005-04-14 | 2,830 | 2,830 | 2,800 | 2,825 | 800 | 706.25 |
| 2005-04-13 | 2,825 | 2,845 | 2,810 | 2,810 | 700 | 702.50 |
| 2005-04-12 | 2,815 | 2,815 | 2,755 | 2,785 | 2,600 | 696.25 |
| 2005-04-11 | 2,875 | 2,875 | 2,780 | 2,800 | 5,400 | 700 |
| 2005-04-08 | 2,860 | 2,910 | 2,860 | 2,860 | 7,000 | 715 |
| 2005-04-07 | 2,890 | 2,930 | 2,840 | 2,845 | 8,600 | 711.25 |
| 2005-04-06 | 2,850 | 2,855 | 2,845 | 2,855 | 3,100 | 713.75 |
| 2005-04-05 | 2,840 | 2,880 | 2,800 | 2,880 | 4,300 | 720 |
| 2005-04-04 | 2,800 | 2,835 | 2,790 | 2,835 | 3,100 | 708.75 |
| 2005-04-01 | 2,850 | 2,850 | 2,790 | 2,820 | 3,300 | 705 |
| 2005-03-31 | 2,715 | 2,770 | 2,715 | 2,770 | 2,200 | 692.50 |
| 2005-03-30 | 2,730 | 2,730 | 2,715 | 2,730 | 1,400 | 682.50 |
| 2005-03-29 | 2,715 | 2,730 | 2,715 | 2,730 | 2,300 | 682.50 |
| 2005-03-28 | 2,700 | 2,725 | 2,700 | 2,715 | 800 | 678.75 |
| 2005-03-25 | 2,690 | 2,725 | 2,690 | 2,725 | 800 | 681.25 |
| 2005-03-24 | 2,725 | 2,725 | 2,685 | 2,690 | 2,300 | 672.50 |
| 2005-03-23 | 2,710 | 2,720 | 2,690 | 2,705 | 4,200 | 676.25 |
| 2005-03-22 | 2,710 | 2,710 | 2,690 | 2,700 | 3,400 | 675 |
| 2005-03-18 | 2,750 | 2,750 | 2,710 | 2,710 | 2,000 | 677.50 |
| 2005-03-17 | 2,750 | 2,760 | 2,720 | 2,720 | 1,700 | 680 |
| 2005-03-16 | 2,730 | 2,750 | 2,725 | 2,750 | 5,700 | 687.50 |
| 2005-03-15 | 2,780 | 2,780 | 2,740 | 2,750 | 2,100 | 687.50 |
| 2005-03-14 | 2,785 | 2,790 | 2,725 | 2,750 | 1,900 | 687.50 |
| 2005-03-11 | 2,820 | 2,820 | 2,800 | 2,800 | 6,500 | 700 |
| 2005-03-10 | 2,770 | 2,800 | 2,770 | 2,800 | 12,200 | 700 |
| 2005-03-09 | 2,750 | 2,750 | 2,650 | 2,750 | 12,700 | 687.50 |
| 2005-03-08 | 2,775 | 2,775 | 2,740 | 2,740 | 3,600 | 685 |
| 2005-03-07 | 2,835 | 2,835 | 2,790 | 2,790 | 9,100 | 697.50 |
| 2005-03-04 | 2,900 | 2,900 | 2,840 | 2,845 | 6,300 | 711.25 |
| 2005-03-03 | 2,890 | 2,890 | 2,860 | 2,860 | 600 | 715 |
| 2005-03-02 | 2,785 | 2,850 | 2,770 | 2,850 | 10,600 | 712.50 |
| 2005-03-01 | 2,800 | 2,810 | 2,740 | 2,785 | 8,700 | 696.25 |
| 2005-02-28 | 2,730 | 2,820 | 2,730 | 2,785 | 6,100 | 696.25 |
| 2005-02-25 | 2,695 | 2,700 | 2,690 | 2,700 | 3,900 | 675 |
| 2005-02-24 | 2,780 | 2,780 | 2,700 | 2,700 | 10,100 | 675 |
| 2005-02-23 | 2,800 | 2,830 | 2,750 | 2,790 | 7,100 | 697.50 |
| 2005-02-22 | 2,850 | 2,850 | 2,800 | 2,825 | 6,800 | 706.25 |
| 2005-02-21 | 2,850 | 2,890 | 2,830 | 2,830 | 13,600 | 707.50 |
| 2005-02-18 | 2,900 | 2,900 | 2,850 | 2,870 | 10,900 | 717.50 |
| 2005-02-17 | 2,910 | 2,910 | 2,860 | 2,900 | 5,500 | 725 |
| 2005-02-16 | 3,030 | 3,030 | 2,980 | 2,980 | 3,900 | 745 |
| 2005-02-15 | 3,150 | 3,150 | 3,020 | 3,060 | 6,000 | 765 |
| 2005-02-14 | 3,200 | 3,250 | 3,090 | 3,100 | 3,800 | 775 |
| 2005-02-10 | 3,030 | 3,190 | 3,020 | 3,160 | 7,200 | 790 |
| 2005-02-09 | 3,000 | 3,030 | 3,000 | 3,020 | 1,100 | 755 |
| 2005-02-08 | 3,000 | 3,040 | 2,995 | 3,000 | 5,800 | 750 |
| 2005-02-07 | 3,060 | 3,100 | 3,000 | 3,010 | 3,800 | 752.50 |
| 2005-02-04 | 3,130 | 3,130 | 3,050 | 3,060 | 2,400 | 765 |
| 2005-02-03 | 3,100 | 3,200 | 3,050 | 3,150 | 11,900 | 787.50 |
| 2005-02-02 | 2,975 | 3,070 | 2,975 | 3,050 | 8,500 | 762.50 |
| 2005-02-01 | 2,925 | 3,040 | 2,900 | 3,000 | 10,400 | 750 |
| 2005-01-31 | 2,830 | 2,890 | 2,800 | 2,840 | 4,400 | 710 |
| 2005-01-28 | 2,900 | 2,910 | 2,870 | 2,870 | 5,000 | 717.50 |
| 2005-01-27 | 2,860 | 2,870 | 2,860 | 2,865 | 4,200 | 716.25 |
| 2005-01-26 | 2,850 | 2,860 | 2,840 | 2,860 | 1,500 | 715 |
| 2005-01-25 | 2,885 | 2,940 | 2,850 | 2,850 | 5,100 | 712.50 |
| 2005-01-24 | 2,850 | 2,855 | 2,825 | 2,850 | 2,900 | 712.50 |
| 2005-01-21 | 2,805 | 2,870 | 2,805 | 2,870 | 5,100 | 717.50 |
| 2005-01-20 | 2,800 | 2,810 | 2,800 | 2,800 | 11,300 | 700 |
| 2005-01-19 | 2,810 | 2,810 | 2,800 | 2,810 | 16,000 | 702.50 |
| 2005-01-18 | 2,800 | 2,825 | 2,795 | 2,805 | 15,500 | 701.25 |
| 2005-01-17 | 2,885 | 2,885 | 2,750 | 2,800 | 6,500 | 700 |
| 2005-01-14 | 2,900 | 2,925 | 2,870 | 2,925 | 26,600 | 731.25 |
| 2005-01-13 | 2,890 | 3,020 | 2,880 | 2,965 | 22,100 | 741.25 |
| 2005-01-12 | 2,730 | 2,980 | 2,730 | 2,930 | 76,700 | 732.50 |
| 2005-01-11 | 2,700 | 2,700 | 2,655 | 2,700 | 41,900 | 675 |
| 2005-01-07 | 2,690 | 2,690 | 2,505 | 2,685 | 21,900 | 671.25 |
| 2005-01-06 | 2,700 | 2,710 | 2,685 | 2,690 | 42,900 | 672.50 |
| 2005-01-05 | 2,710 | 2,710 | 2,685 | 2,685 | 11,800 | 671.25 |
| 2005-01-04 | 2,700 | 2,700 | 2,690 | 2,700 | 9,300 | 675 |
分割・併合履歴 ： [2020-05-28]1株→2株 [2005-11-25]1株→2株
