3593 (株)ホギメディカル 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 | 6,490 | 6,490 | 6,370 | 6,370 | 15,800 | 3,185 |
| 2005-12-29 | 6,480 | 6,500 | 6,420 | 6,450 | 33,300 | 3,225 |
| 2005-12-28 | 6,360 | 6,450 | 6,310 | 6,450 | 23,000 | 3,225 |
| 2005-12-27 | 6,410 | 6,510 | 6,390 | 6,440 | 85,400 | 3,220 |
| 2005-12-26 | 6,230 | 6,420 | 6,230 | 6,400 | 120,800 | 3,200 |
| 2005-12-22 | 6,190 | 6,210 | 6,110 | 6,210 | 70,100 | 3,105 |
| 2005-12-21 | 6,070 | 6,200 | 6,050 | 6,160 | 96,800 | 3,080 |
| 2005-12-20 | 5,990 | 6,040 | 5,950 | 5,980 | 46,800 | 2,990 |
| 2005-12-19 | 6,020 | 6,020 | 5,870 | 5,990 | 61,700 | 2,995 |
| 2005-12-16 | 6,020 | 6,030 | 5,820 | 6,010 | 53,800 | 3,005 |
| 2005-12-15 | 6,050 | 6,080 | 6,010 | 6,020 | 54,300 | 3,010 |
| 2005-12-14 | 6,160 | 6,160 | 6,010 | 6,050 | 57,900 | 3,025 |
| 2005-12-13 | 6,200 | 6,220 | 6,140 | 6,170 | 49,500 | 3,085 |
| 2005-12-12 | 6,140 | 6,190 | 6,110 | 6,180 | 83,100 | 3,090 |
| 2005-12-09 | 6,080 | 6,100 | 6,020 | 6,080 | 62,900 | 3,040 |
| 2005-12-08 | 6,030 | 6,090 | 6,020 | 6,070 | 56,000 | 3,035 |
| 2005-12-07 | 6,110 | 6,140 | 6,030 | 6,040 | 62,200 | 3,020 |
| 2005-12-06 | 6,170 | 6,170 | 6,080 | 6,110 | 80,200 | 3,055 |
| 2005-12-05 | 6,290 | 6,290 | 6,140 | 6,180 | 108,900 | 3,090 |
| 2005-12-02 | 6,400 | 6,440 | 6,300 | 6,310 | 53,300 | 3,155 |
| 2005-12-01 | 6,490 | 6,520 | 6,370 | 6,380 | 91,300 | 3,190 |
| 2005-11-30 | 6,600 | 6,600 | 6,430 | 6,490 | 60,200 | 3,245 |
| 2005-11-29 | 6,540 | 6,570 | 6,490 | 6,530 | 24,000 | 3,265 |
| 2005-11-28 | 6,390 | 6,560 | 6,310 | 6,490 | 36,200 | 3,245 |
| 2005-11-25 | 6,480 | 6,480 | 6,360 | 6,390 | 37,900 | 3,195 |
| 2005-11-24 | 6,490 | 6,490 | 6,420 | 6,440 | 56,200 | 3,220 |
| 2005-11-22 | 6,570 | 6,570 | 6,470 | 6,550 | 37,500 | 3,275 |
| 2005-11-21 | 6,480 | 6,600 | 6,410 | 6,510 | 108,300 | 3,255 |
| 2005-11-18 | 6,370 | 6,460 | 6,360 | 6,450 | 59,600 | 3,225 |
| 2005-11-17 | 6,400 | 6,480 | 6,330 | 6,360 | 142,000 | 3,180 |
| 2005-11-16 | 6,190 | 6,290 | 6,110 | 6,280 | 120,800 | 3,140 |
| 2005-11-15 | 5,950 | 6,090 | 5,950 | 6,030 | 27,900 | 3,015 |
| 2005-11-14 | 6,110 | 6,130 | 5,930 | 5,930 | 30,900 | 2,965 |
| 2005-11-11 | 6,100 | 6,160 | 6,090 | 6,100 | 33,500 | 3,050 |
| 2005-11-10 | 6,100 | 6,130 | 6,050 | 6,090 | 24,400 | 3,045 |
| 2005-11-09 | 6,130 | 6,130 | 6,060 | 6,080 | 18,800 | 3,040 |
| 2005-11-08 | 6,100 | 6,140 | 6,040 | 6,060 | 54,200 | 3,030 |
| 2005-11-07 | 6,250 | 6,270 | 6,100 | 6,150 | 56,400 | 3,075 |
| 2005-11-04 | 6,220 | 6,380 | 6,130 | 6,290 | 80,000 | 3,145 |
| 2005-11-02 | 6,260 | 6,280 | 6,220 | 6,220 | 29,000 | 3,110 |
| 2005-11-01 | 6,230 | 6,340 | 6,230 | 6,290 | 34,000 | 3,145 |
| 2005-10-31 | 6,290 | 6,400 | 6,260 | 6,330 | 68,800 | 3,165 |
| 2005-10-28 | 6,110 | 6,270 | 6,100 | 6,250 | 97,200 | 3,125 |
| 2005-10-27 | 6,120 | 6,120 | 6,030 | 6,080 | 27,600 | 3,040 |
| 2005-10-26 | 6,100 | 6,120 | 6,040 | 6,050 | 29,600 | 3,025 |
| 2005-10-25 | 6,080 | 6,110 | 6,030 | 6,080 | 56,400 | 3,040 |
| 2005-10-24 | 6,000 | 6,140 | 5,980 | 6,070 | 50,800 | 3,035 |
| 2005-10-21 | 6,020 | 6,020 | 5,960 | 6,000 | 35,900 | 3,000 |
| 2005-10-20 | 6,090 | 6,090 | 5,950 | 6,050 | 88,500 | 3,025 |
| 2005-10-19 | 6,000 | 6,030 | 5,970 | 6,000 | 35,000 | 3,000 |
| 2005-10-18 | 6,090 | 6,120 | 6,000 | 6,000 | 61,000 | 3,000 |
| 2005-10-17 | 6,080 | 6,140 | 6,040 | 6,100 | 68,200 | 3,050 |
| 2005-10-14 | 5,950 | 6,160 | 5,900 | 6,040 | 86,200 | 3,020 |
| 2005-10-13 | 5,820 | 5,910 | 5,820 | 5,870 | 49,300 | 2,935 |
| 2005-10-12 | 5,850 | 5,970 | 5,770 | 5,850 | 60,400 | 2,925 |
| 2005-10-11 | 5,790 | 5,820 | 5,730 | 5,820 | 45,800 | 2,910 |
| 2005-10-07 | 5,810 | 5,820 | 5,730 | 5,790 | 35,900 | 2,895 |
| 2005-10-06 | 5,800 | 5,880 | 5,770 | 5,770 | 30,400 | 2,885 |
| 2005-10-05 | 5,870 | 5,870 | 5,790 | 5,820 | 29,200 | 2,910 |
| 2005-10-04 | 5,970 | 5,980 | 5,880 | 5,930 | 43,800 | 2,965 |
| 2005-10-03 | 5,920 | 5,940 | 5,870 | 5,920 | 17,400 | 2,960 |
| 2005-09-30 | 5,920 | 5,960 | 5,840 | 5,920 | 42,400 | 2,960 |
| 2005-09-29 | 5,720 | 5,900 | 5,640 | 5,890 | 60,500 | 2,945 |
| 2005-09-28 | 5,810 | 5,810 | 5,710 | 5,720 | 34,300 | 2,860 |
| 2005-09-27 | 5,920 | 5,920 | 5,730 | 5,730 | 38,000 | 2,865 |
| 2005-09-26 | 6,000 | 6,100 | 5,840 | 5,970 | 56,000 | 2,985 |
| 2005-09-22 | 5,640 | 5,900 | 5,640 | 5,900 | 58,000 | 2,950 |
| 2005-09-21 | 5,800 | 5,830 | 5,650 | 5,690 | 27,600 | 2,845 |
| 2005-09-20 | 5,680 | 5,820 | 5,680 | 5,780 | 29,800 | 2,890 |
| 2005-09-16 | 5,820 | 5,820 | 5,670 | 5,760 | 38,500 | 2,880 |
| 2005-09-15 | 5,500 | 5,840 | 5,450 | 5,810 | 85,400 | 2,905 |
| 2005-09-14 | 5,650 | 5,700 | 5,580 | 5,600 | 49,100 | 2,800 |
| 2005-09-13 | 5,760 | 5,760 | 5,690 | 5,750 | 21,400 | 2,875 |
| 2005-09-12 | 5,770 | 5,830 | 5,720 | 5,770 | 23,400 | 2,885 |
| 2005-09-09 | 5,750 | 5,760 | 5,680 | 5,760 | 55,800 | 2,880 |
| 2005-09-08 | 5,720 | 5,750 | 5,590 | 5,720 | 26,900 | 2,860 |
| 2005-09-07 | 5,760 | 5,780 | 5,710 | 5,740 | 13,400 | 2,870 |
| 2005-09-06 | 5,760 | 5,820 | 5,760 | 5,800 | 24,800 | 2,900 |
| 2005-09-05 | 5,790 | 5,820 | 5,770 | 5,820 | 21,400 | 2,910 |
| 2005-09-02 | 5,900 | 5,900 | 5,820 | 5,850 | 25,400 | 2,925 |
| 2005-09-01 | 5,910 | 5,930 | 5,840 | 5,870 | 49,300 | 2,935 |
| 2005-08-31 | 5,690 | 6,000 | 5,600 | 5,910 | 79,500 | 2,955 |
| 2005-08-30 | 5,600 | 5,750 | 5,600 | 5,740 | 16,300 | 2,870 |
| 2005-08-29 | 5,790 | 5,790 | 5,690 | 5,690 | 19,600 | 2,845 |
| 2005-08-26 | 5,740 | 5,780 | 5,700 | 5,780 | 27,700 | 2,890 |
| 2005-08-25 | 5,680 | 5,800 | 5,670 | 5,760 | 31,300 | 2,880 |
| 2005-08-24 | 5,750 | 5,790 | 5,710 | 5,750 | 54,500 | 2,875 |
| 2005-08-23 | 5,790 | 5,800 | 5,740 | 5,750 | 44,800 | 2,875 |
| 2005-08-22 | 5,510 | 5,750 | 5,510 | 5,740 | 65,100 | 2,870 |
| 2005-08-19 | 5,480 | 5,540 | 5,460 | 5,510 | 20,300 | 2,755 |
| 2005-08-18 | 5,520 | 5,520 | 5,480 | 5,490 | 15,500 | 2,745 |
| 2005-08-17 | 5,480 | 5,500 | 5,440 | 5,440 | 15,600 | 2,720 |
| 2005-08-16 | 5,400 | 5,470 | 5,400 | 5,460 | 14,200 | 2,730 |
| 2005-08-15 | 5,330 | 5,500 | 5,330 | 5,410 | 19,000 | 2,705 |
| 2005-08-12 | 5,460 | 5,500 | 5,390 | 5,430 | 24,400 | 2,715 |
| 2005-08-11 | 5,490 | 5,520 | 5,380 | 5,420 | 26,900 | 2,710 |
| 2005-08-10 | 5,440 | 5,500 | 5,430 | 5,460 | 91,700 | 2,730 |
| 2005-08-09 | 5,450 | 5,450 | 5,340 | 5,390 | 42,100 | 2,695 |
| 2005-08-08 | 5,200 | 5,360 | 5,180 | 5,350 | 34,700 | 2,675 |
| 2005-08-05 | 5,380 | 5,400 | 5,270 | 5,290 | 39,100 | 2,645 |
| 2005-08-04 | 5,470 | 5,470 | 5,400 | 5,410 | 37,200 | 2,705 |
| 2005-08-03 | 5,640 | 5,660 | 5,470 | 5,470 | 83,800 | 2,735 |
| 2005-08-02 | 5,670 | 5,690 | 5,540 | 5,540 | 76,600 | 2,770 |
| 2005-08-01 | 5,850 | 5,890 | 5,640 | 5,680 | 112,900 | 2,840 |
| 2005-07-29 | 5,850 | 6,000 | 5,820 | 5,920 | 70,100 | 2,960 |
| 2005-07-28 | 5,750 | 5,850 | 5,630 | 5,790 | 119,400 | 2,895 |
| 2005-07-27 | 5,920 | 5,940 | 5,790 | 5,850 | 103,800 | 2,925 |
| 2005-07-26 | 5,820 | 6,000 | 5,820 | 5,950 | 104,600 | 2,975 |
| 2005-07-25 | 5,590 | 5,910 | 5,540 | 5,880 | 200,100 | 2,940 |
| 2005-07-22 | 5,490 | 5,610 | 5,470 | 5,580 | 84,500 | 2,790 |
| 2005-07-21 | 5,520 | 5,600 | 5,460 | 5,500 | 47,700 | 2,750 |
| 2005-07-20 | 5,590 | 5,610 | 5,530 | 5,580 | 69,400 | 2,790 |
| 2005-07-19 | 5,550 | 5,690 | 5,420 | 5,640 | 109,400 | 2,820 |
| 2005-07-15 | 5,460 | 5,580 | 5,390 | 5,560 | 83,400 | 2,780 |
| 2005-07-14 | 5,420 | 5,580 | 5,410 | 5,470 | 172,200 | 2,735 |
| 2005-07-13 | 5,390 | 5,400 | 5,300 | 5,400 | 168,300 | 2,700 |
| 2005-07-12 | 4,900 | 4,930 | 4,890 | 4,900 | 28,400 | 2,450 |
| 2005-07-11 | 4,900 | 4,920 | 4,890 | 4,900 | 21,400 | 2,450 |
| 2005-07-08 | 4,900 | 4,960 | 4,890 | 4,900 | 18,800 | 2,450 |
| 2005-07-07 | 4,900 | 4,930 | 4,880 | 4,920 | 37,300 | 2,460 |
| 2005-07-06 | 4,900 | 4,980 | 4,890 | 4,940 | 33,800 | 2,470 |
| 2005-07-05 | 4,880 | 4,900 | 4,870 | 4,880 | 46,800 | 2,440 |
| 2005-07-04 | 4,980 | 4,980 | 4,900 | 4,930 | 30,400 | 2,465 |
| 2005-07-01 | 4,960 | 4,990 | 4,920 | 4,930 | 23,200 | 2,465 |
| 2005-06-30 | 4,990 | 5,040 | 4,970 | 4,970 | 18,300 | 2,485 |
| 2005-06-29 | 4,940 | 4,990 | 4,940 | 4,990 | 9,600 | 2,495 |
| 2005-06-28 | 5,010 | 5,050 | 4,960 | 4,990 | 14,100 | 2,495 |
| 2005-06-27 | 5,000 | 5,020 | 4,940 | 5,000 | 23,400 | 2,500 |
| 2005-06-24 | 4,900 | 5,010 | 4,900 | 5,000 | 36,600 | 2,500 |
| 2005-06-23 | 4,900 | 4,940 | 4,900 | 4,920 | 14,100 | 2,460 |
| 2005-06-22 | 4,900 | 4,940 | 4,880 | 4,940 | 22,600 | 2,470 |
| 2005-06-21 | 4,950 | 4,950 | 4,910 | 4,930 | 24,300 | 2,465 |
| 2005-06-20 | 4,910 | 4,960 | 4,850 | 4,950 | 64,300 | 2,475 |
| 2005-06-17 | 4,800 | 4,890 | 4,780 | 4,870 | 41,900 | 2,435 |
| 2005-06-16 | 4,790 | 4,790 | 4,750 | 4,770 | 20,800 | 2,385 |
| 2005-06-15 | 4,750 | 4,780 | 4,720 | 4,780 | 22,300 | 2,390 |
| 2005-06-14 | 4,740 | 4,740 | 4,680 | 4,700 | 12,600 | 2,350 |
| 2005-06-13 | 4,730 | 4,740 | 4,680 | 4,700 | 15,700 | 2,350 |
| 2005-06-10 | 4,660 | 4,710 | 4,610 | 4,680 | 28,600 | 2,340 |
| 2005-06-09 | 4,670 | 4,670 | 4,610 | 4,620 | 12,800 | 2,310 |
| 2005-06-08 | 4,670 | 4,690 | 4,640 | 4,690 | 21,200 | 2,345 |
| 2005-06-07 | 4,620 | 4,650 | 4,610 | 4,640 | 24,700 | 2,320 |
| 2005-06-06 | 4,620 | 4,650 | 4,610 | 4,640 | 10,500 | 2,320 |
| 2005-06-03 | 4,600 | 4,670 | 4,550 | 4,670 | 37,800 | 2,335 |
| 2005-06-02 | 4,670 | 4,700 | 4,610 | 4,640 | 51,400 | 2,320 |
| 2005-06-01 | 4,600 | 4,650 | 4,560 | 4,650 | 32,500 | 2,325 |
| 2005-05-31 | 4,650 | 4,650 | 4,610 | 4,640 | 27,300 | 2,320 |
| 2005-05-30 | 4,590 | 4,620 | 4,550 | 4,610 | 39,900 | 2,305 |
| 2005-05-27 | 4,510 | 4,530 | 4,500 | 4,520 | 13,500 | 2,260 |
| 2005-05-26 | 4,510 | 4,520 | 4,470 | 4,510 | 16,200 | 2,255 |
| 2005-05-25 | 4,500 | 4,520 | 4,480 | 4,500 | 56,700 | 2,250 |
| 2005-05-24 | 4,560 | 4,560 | 4,490 | 4,500 | 38,900 | 2,250 |
| 2005-05-23 | 4,530 | 4,570 | 4,510 | 4,560 | 23,300 | 2,280 |
| 2005-05-20 | 4,580 | 4,580 | 4,510 | 4,530 | 15,900 | 2,265 |
| 2005-05-19 | 4,490 | 4,550 | 4,470 | 4,530 | 39,400 | 2,265 |
| 2005-05-18 | 4,450 | 4,480 | 4,370 | 4,420 | 51,500 | 2,210 |
| 2005-05-17 | 4,470 | 4,470 | 4,270 | 4,350 | 137,900 | 2,175 |
| 2005-05-16 | 4,500 | 4,500 | 4,460 | 4,470 | 37,800 | 2,235 |
| 2005-05-13 | 4,560 | 4,570 | 4,520 | 4,540 | 31,600 | 2,270 |
| 2005-05-12 | 4,600 | 4,600 | 4,550 | 4,550 | 35,100 | 2,275 |
| 2005-05-11 | 4,670 | 4,690 | 4,580 | 4,610 | 43,100 | 2,305 |
| 2005-05-10 | 4,770 | 4,790 | 4,680 | 4,700 | 38,500 | 2,350 |
| 2005-05-09 | 4,800 | 4,820 | 4,760 | 4,780 | 20,800 | 2,390 |
| 2005-05-06 | 4,820 | 4,820 | 4,700 | 4,800 | 39,400 | 2,400 |
| 2005-05-02 | 4,780 | 4,830 | 4,720 | 4,770 | 39,000 | 2,385 |
| 2005-04-28 | 4,860 | 4,860 | 4,800 | 4,820 | 29,600 | 2,410 |
| 2005-04-27 | 4,940 | 4,940 | 4,830 | 4,850 | 39,900 | 2,425 |
| 2005-04-26 | 4,870 | 4,890 | 4,850 | 4,890 | 52,700 | 2,445 |
| 2005-04-25 | 4,850 | 4,860 | 4,790 | 4,830 | 14,600 | 2,415 |
| 2005-04-22 | 4,870 | 4,870 | 4,770 | 4,840 | 31,000 | 2,420 |
| 2005-04-21 | 4,800 | 4,840 | 4,650 | 4,800 | 39,600 | 2,400 |
| 2005-04-20 | 4,790 | 4,820 | 4,770 | 4,820 | 25,800 | 2,410 |
| 2005-04-19 | 4,800 | 4,830 | 4,700 | 4,730 | 38,100 | 2,365 |
| 2005-04-18 | 4,830 | 4,860 | 4,660 | 4,700 | 42,100 | 2,350 |
| 2005-04-15 | 5,000 | 5,000 | 4,910 | 4,930 | 26,200 | 2,465 |
| 2005-04-14 | 5,080 | 5,080 | 5,000 | 5,020 | 38,100 | 2,510 |
| 2005-04-13 | 5,260 | 5,360 | 5,020 | 5,080 | 95,700 | 2,540 |
| 2005-04-12 | 5,270 | 5,270 | 5,230 | 5,250 | 10,400 | 2,625 |
| 2005-04-11 | 5,320 | 5,320 | 5,230 | 5,270 | 23,900 | 2,635 |
| 2005-04-08 | 5,290 | 5,360 | 5,290 | 5,310 | 20,100 | 2,655 |
| 2005-04-07 | 5,360 | 5,370 | 5,310 | 5,320 | 13,200 | 2,660 |
| 2005-04-06 | 5,300 | 5,380 | 5,290 | 5,360 | 41,000 | 2,680 |
| 2005-04-05 | 5,300 | 5,310 | 5,270 | 5,270 | 21,200 | 2,635 |
| 2005-04-04 | 5,280 | 5,300 | 5,220 | 5,300 | 14,700 | 2,650 |
| 2005-04-01 | 5,220 | 5,270 | 5,170 | 5,270 | 31,700 | 2,635 |
| 2005-03-31 | 5,130 | 5,220 | 5,040 | 5,210 | 38,200 | 2,605 |
| 2005-03-30 | 5,100 | 5,160 | 5,070 | 5,110 | 26,600 | 2,555 |
| 2005-03-29 | 5,080 | 5,170 | 5,000 | 5,040 | 32,500 | 2,520 |
| 2005-03-28 | 5,130 | 5,190 | 5,090 | 5,160 | 12,600 | 2,580 |
| 2005-03-25 | 5,170 | 5,230 | 5,100 | 5,130 | 32,900 | 2,565 |
| 2005-03-24 | 5,090 | 5,230 | 5,080 | 5,100 | 35,500 | 2,550 |
| 2005-03-23 | 5,210 | 5,210 | 5,070 | 5,130 | 67,700 | 2,565 |
| 2005-03-22 | 5,340 | 5,390 | 5,310 | 5,310 | 32,300 | 2,655 |
| 2005-03-18 | 5,390 | 5,390 | 5,250 | 5,320 | 41,400 | 2,660 |
| 2005-03-17 | 5,270 | 5,430 | 5,220 | 5,380 | 50,600 | 2,690 |
| 2005-03-16 | 5,270 | 5,300 | 5,190 | 5,260 | 41,300 | 2,630 |
| 2005-03-15 | 5,390 | 5,390 | 5,260 | 5,270 | 19,200 | 2,635 |
| 2005-03-14 | 5,350 | 5,400 | 5,290 | 5,290 | 26,000 | 2,645 |
| 2005-03-11 | 5,400 | 5,400 | 5,310 | 5,310 | 61,900 | 2,655 |
| 2005-03-10 | 5,300 | 5,320 | 5,290 | 5,300 | 28,100 | 2,650 |
| 2005-03-09 | 5,340 | 5,360 | 5,300 | 5,310 | 41,500 | 2,655 |
| 2005-03-08 | 5,440 | 5,440 | 5,350 | 5,370 | 37,500 | 2,685 |
| 2005-03-07 | 5,360 | 5,440 | 5,350 | 5,430 | 43,600 | 2,715 |
| 2005-03-04 | 5,190 | 5,350 | 5,150 | 5,300 | 76,100 | 2,650 |
| 2005-03-03 | 5,070 | 5,190 | 5,050 | 5,130 | 58,900 | 2,565 |
| 2005-03-02 | 5,100 | 5,120 | 5,080 | 5,100 | 58,700 | 2,550 |
| 2005-03-01 | 5,110 | 5,140 | 5,050 | 5,100 | 53,300 | 2,550 |
| 2005-02-28 | 5,100 | 5,120 | 5,080 | 5,080 | 32,900 | 2,540 |
| 2005-02-25 | 5,100 | 5,110 | 5,090 | 5,090 | 95,900 | 2,545 |
| 2005-02-24 | 5,100 | 5,110 | 5,060 | 5,070 | 20,800 | 2,535 |
| 2005-02-23 | 5,050 | 5,090 | 5,040 | 5,060 | 25,600 | 2,530 |
| 2005-02-22 | 5,070 | 5,080 | 4,980 | 5,050 | 89,800 | 2,525 |
| 2005-02-21 | 5,120 | 5,150 | 5,090 | 5,110 | 79,500 | 2,555 |
| 2005-02-18 | 5,180 | 5,180 | 5,110 | 5,150 | 49,900 | 2,575 |
| 2005-02-17 | 5,150 | 5,190 | 5,110 | 5,190 | 51,200 | 2,595 |
| 2005-02-16 | 5,180 | 5,200 | 5,140 | 5,170 | 48,500 | 2,585 |
| 2005-02-15 | 5,260 | 5,260 | 5,200 | 5,200 | 56,600 | 2,600 |
| 2005-02-14 | 5,200 | 5,260 | 5,170 | 5,200 | 72,700 | 2,600 |
| 2005-02-10 | 5,130 | 5,150 | 5,110 | 5,140 | 62,300 | 2,570 |
| 2005-02-09 | 5,060 | 5,160 | 5,060 | 5,120 | 84,300 | 2,560 |
| 2005-02-08 | 4,860 | 5,110 | 4,860 | 5,070 | 131,500 | 2,535 |
| 2005-02-07 | 4,830 | 4,850 | 4,790 | 4,840 | 66,600 | 2,420 |
| 2005-02-04 | 4,820 | 4,860 | 4,810 | 4,840 | 54,500 | 2,420 |
| 2005-02-03 | 4,800 | 4,830 | 4,800 | 4,820 | 34,200 | 2,410 |
| 2005-02-02 | 4,830 | 4,840 | 4,780 | 4,800 | 71,700 | 2,400 |
| 2005-02-01 | 4,740 | 4,820 | 4,700 | 4,790 | 131,600 | 2,395 |
| 2005-01-31 | 4,700 | 4,730 | 4,690 | 4,700 | 51,900 | 2,350 |
| 2005-01-28 | 4,680 | 4,720 | 4,670 | 4,690 | 50,600 | 2,345 |
| 2005-01-27 | 4,690 | 4,720 | 4,680 | 4,700 | 58,000 | 2,350 |
| 2005-01-26 | 4,600 | 4,670 | 4,600 | 4,660 | 45,200 | 2,330 |
| 2005-01-25 | 4,620 | 4,630 | 4,580 | 4,580 | 36,500 | 2,290 |
| 2005-01-24 | 4,600 | 4,640 | 4,560 | 4,560 | 89,000 | 2,280 |
| 2005-01-21 | 4,590 | 4,620 | 4,520 | 4,550 | 89,300 | 2,275 |
| 2005-01-20 | 4,560 | 4,560 | 4,480 | 4,490 | 59,800 | 2,245 |
| 2005-01-19 | 4,680 | 4,680 | 4,550 | 4,570 | 98,900 | 2,285 |
| 2005-01-18 | 4,720 | 4,730 | 4,650 | 4,680 | 98,700 | 2,340 |
| 2005-01-17 | 4,700 | 4,730 | 4,700 | 4,700 | 37,700 | 2,350 |
| 2005-01-14 | 4,700 | 4,750 | 4,670 | 4,710 | 31,000 | 2,355 |
| 2005-01-13 | 4,720 | 4,760 | 4,720 | 4,720 | 20,400 | 2,360 |
| 2005-01-12 | 4,700 | 4,780 | 4,700 | 4,730 | 33,600 | 2,365 |
| 2005-01-11 | 4,660 | 4,690 | 4,660 | 4,680 | 24,600 | 2,340 |
| 2005-01-07 | 4,700 | 4,700 | 4,630 | 4,640 | 23,100 | 2,320 |
| 2005-01-06 | 4,650 | 4,680 | 4,610 | 4,650 | 22,900 | 2,325 |
| 2005-01-05 | 4,800 | 4,800 | 4,690 | 4,700 | 24,500 | 2,350 |
| 2005-01-04 | 4,770 | 4,790 | 4,740 | 4,780 | 9,400 | 2,390 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株