3719 (株)ジェクシード 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 | 4,510 | 4,850 | 4,330 | 4,850 | 7,700 | 2,425 |
| 2005-12-29 | 4,490 | 4,560 | 4,450 | 4,510 | 10,000 | 2,255 |
| 2005-12-28 | 4,450 | 4,460 | 4,200 | 4,400 | 10,300 | 2,200 |
| 2005-12-27 | 4,810 | 4,810 | 4,460 | 4,490 | 15,700 | 2,245 |
| 2005-12-26 | 4,670 | 4,890 | 4,380 | 4,830 | 20,100 | 2,415 |
| 2005-12-22 | 4,950 | 4,950 | 4,650 | 4,720 | 13,400 | 2,360 |
| 2005-12-21 | 4,990 | 4,990 | 4,600 | 4,610 | 13,800 | 2,305 |
| 2005-12-20 | 5,200 | 5,200 | 4,740 | 4,980 | 22,100 | 2,490 |
| 2005-12-19 | 5,400 | 5,400 | 5,080 | 5,200 | 11,800 | 2,600 |
| 2005-12-16 | 5,350 | 5,500 | 5,350 | 5,350 | 3,500 | 2,675 |
| 2005-12-15 | 5,410 | 5,700 | 5,260 | 5,600 | 10,500 | 2,800 |
| 2005-12-14 | 5,700 | 5,750 | 5,500 | 5,600 | 4,200 | 2,800 |
| 2005-12-13 | 5,760 | 5,760 | 5,420 | 5,600 | 6,900 | 2,800 |
| 2005-12-12 | 5,780 | 6,250 | 5,450 | 5,460 | 29,300 | 2,730 |
| 2005-12-09 | 5,310 | 5,520 | 5,310 | 5,500 | 7,800 | 2,750 |
| 2005-12-08 | 5,680 | 5,690 | 5,320 | 5,590 | 8,000 | 2,795 |
| 2005-12-07 | 5,600 | 5,980 | 5,200 | 5,480 | 31,800 | 2,740 |
| 2005-12-06 | 6,030 | 6,030 | 5,230 | 5,740 | 20,800 | 2,870 |
| 2005-12-05 | 6,180 | 6,620 | 5,910 | 5,930 | 14,000 | 2,965 |
| 2005-12-02 | 6,800 | 6,900 | 6,210 | 6,210 | 10,900 | 3,105 |
| 2005-12-01 | 5,930 | 7,030 | 5,930 | 6,790 | 85,700 | 3,395 |
| 2005-11-30 | 5,830 | 6,160 | 5,460 | 6,030 | 30,600 | 3,015 |
| 2005-11-29 | 5,410 | 6,110 | 5,280 | 6,110 | 59,600 | 3,055 |
| 2005-11-28 | 5,190 | 5,570 | 5,080 | 5,110 | 11,500 | 2,555 |
| 2005-11-25 | 5,860 | 5,860 | 5,400 | 5,590 | 10,000 | 2,795 |
| 2005-11-24 | 5,850 | 5,950 | 5,450 | 5,660 | 26,300 | 2,830 |
| 2005-11-22 | 6,600 | 6,800 | 6,450 | 6,450 | 8,500 | 3,225 |
| 2005-11-21 | 6,860 | 7,100 | 6,640 | 7,100 | 14,500 | 3,550 |
| 2005-11-18 | 6,950 | 7,060 | 6,900 | 7,060 | 11,300 | 3,530 |
| 2005-11-17 | 7,400 | 7,450 | 7,020 | 7,350 | 17,200 | 3,675 |
| 2005-11-16 | 7,400 | 7,630 | 7,330 | 7,500 | 13,500 | 3,750 |
| 2005-11-15 | 7,700 | 7,750 | 7,000 | 7,700 | 28,700 | 3,850 |
| 2005-11-14 | 7,940 | 7,940 | 7,470 | 7,680 | 24,400 | 3,840 |
| 2005-11-11 | 8,090 | 8,190 | 7,450 | 8,040 | 86,600 | 4,020 |
| 2005-11-10 | 6,400 | 7,210 | 6,210 | 7,190 | 62,600 | 3,595 |
| 2005-11-09 | 7,940 | 8,340 | 6,440 | 7,200 | 116,100 | 3,600 |
| 2005-11-08 | 5,840 | 7,040 | 5,840 | 7,040 | 153,300 | 3,520 |
| 2005-11-07 | 4,990 | 5,040 | 4,820 | 5,040 | 77,100 | 2,520 |
| 2005-11-04 | 4,040 | 4,540 | 3,870 | 4,540 | 57,100 | 2,270 |
| 2005-11-02 | 3,540 | 4,040 | 3,540 | 4,040 | 52,600 | 2,020 |
| 2005-11-01 | 3,440 | 3,540 | 3,380 | 3,540 | 44,500 | 1,770 |
| 2005-10-31 | 3,540 | 3,550 | 3,300 | 3,540 | 9,800 | 1,770 |
| 2005-10-28 | 3,400 | 3,540 | 3,260 | 3,540 | 5,200 | 1,770 |
| 2005-10-27 | 3,470 | 3,950 | 3,230 | 3,400 | 29,900 | 1,700 |
| 2005-10-26 | 3,240 | 3,450 | 2,940 | 3,450 | 30,800 | 1,725 |
| 2005-10-25 | 3,500 | 3,640 | 3,200 | 3,290 | 63,200 | 1,645 |
| 2005-10-24 | 4,150 | 4,150 | 3,250 | 3,400 | 136,000 | 1,700 |
| 2005-10-21 | 3,200 | 3,750 | 3,120 | 3,750 | 127,500 | 1,875 |
| 2005-10-20 | 2,890 | 3,250 | 2,850 | 3,250 | 72,700 | 1,625 |
| 2005-10-19 | 3,200 | 3,200 | 2,735 | 2,810 | 207,300 | 1,405 |
| 2005-10-18 | 2,800 | 2,800 | 2,800 | 2,800 | 27,200 | 1,400 |
| 2005-10-17 | 1,990 | 2,400 | 1,990 | 2,400 | 51,500 | 1,200 |
| 2005-10-14 | 1,748 | 2,020 | 1,705 | 2,000 | 50,300 | 1,000 |
| 2005-10-13 | 1,680 | 1,795 | 1,640 | 1,795 | 26,500 | 897.50 |
| 2005-10-12 | 1,560 | 1,700 | 1,545 | 1,700 | 15,900 | 850 |
| 2005-10-11 | 1,540 | 1,600 | 1,540 | 1,600 | 54,500 | 800 |
| 2005-10-07 | 1,540 | 1,560 | 1,540 | 1,560 | 10,300 | 780 |
| 2005-10-06 | 1,578 | 1,578 | 1,505 | 1,520 | 700 | 760 |
| 2005-10-05 | 1,520 | 1,590 | 1,520 | 1,580 | 13,000 | 790 |
| 2005-10-04 | 1,520 | 1,550 | 1,520 | 1,525 | 4,300 | 762.50 |
| 2005-10-03 | 1,599 | 1,599 | 1,505 | 1,505 | 4,300 | 752.50 |
| 2005-09-30 | 1,550 | 1,580 | 1,550 | 1,580 | 600 | 790 |
| 2005-09-29 | 1,450 | 1,550 | 1,450 | 1,470 | 1,000 | 735 |
| 2005-09-28 | 1,512 | 1,512 | 1,470 | 1,500 | 3,800 | 750 |
| 2005-09-27 | 1,525 | 1,525 | 1,525 | 1,525 | 500 | 762.50 |
| 2005-09-26 | 1,560 | 1,560 | 1,546 | 1,546 | 3,400 | 773 |
| 2005-09-22 | 1,540 | 1,560 | 1,540 | 1,545 | 1,800 | 772.50 |
| 2005-09-21 | 1,540 | 1,540 | 1,535 | 1,540 | 2,400 | 770 |
| 2005-09-20 | 1,551 | 1,560 | 1,532 | 1,540 | 3,200 | 770 |
| 2005-09-16 | 1,551 | 1,559 | 1,540 | 1,559 | 4,900 | 779.50 |
| 2005-09-15 | 1,543 | 1,549 | 1,501 | 1,549 | 13,700 | 774.50 |
| 2005-09-14 | 1,540 | 1,540 | 1,501 | 1,501 | 1,000 | 750.50 |
| 2005-09-13 | 1,510 | 1,541 | 1,483 | 1,540 | 7,900 | 770 |
| 2005-09-12 | 1,583 | 1,585 | 1,570 | 1,570 | 3,200 | 785 |
| 2005-09-09 | 1,580 | 1,580 | 1,570 | 1,580 | 500 | 790 |
| 2005-09-08 | 1,556 | 1,590 | 1,556 | 1,580 | 3,200 | 790 |
| 2005-09-07 | 1,700 | 1,700 | 1,601 | 1,601 | 3,900 | 800.50 |
| 2005-09-06 | 1,750 | 1,755 | 1,700 | 1,700 | 5,400 | 850 |
| 2005-09-05 | 1,740 | 1,740 | 1,699 | 1,740 | 4,500 | 870 |
| 2005-09-02 | 1,810 | 1,810 | 1,660 | 1,710 | 23,000 | 855 |
| 2005-09-01 | 1,819 | 1,819 | 1,604 | 1,660 | 30,300 | 830 |
| 2005-08-31 | 1,510 | 1,549 | 1,510 | 1,549 | 2,600 | 774.50 |
| 2005-08-30 | 1,518 | 1,519 | 1,510 | 1,510 | 1,300 | 755 |
| 2005-08-29 | 1,495 | 1,519 | 1,495 | 1,519 | 1,400 | 759.50 |
| 2005-08-26 | 1,500 | 1,500 | 1,490 | 1,495 | 4,000 | 747.50 |
| 2005-08-25 | 1,485 | 1,530 | 1,485 | 1,510 | 3,600 | 755 |
| 2005-08-24 | 1,400 | 1,470 | 1,400 | 1,470 | 1,000 | 735 |
| 2005-08-23 | 1,470 | 1,470 | 1,390 | 1,410 | 2,200 | 705 |
| 2005-08-22 | 1,470 | 1,480 | 1,470 | 1,470 | 400 | 735 |
| 2005-08-19 | 1,400 | 1,470 | 1,400 | 1,470 | 1,200 | 735 |
| 2005-08-18 | 1,390 | 1,400 | 1,390 | 1,400 | 900 | 700 |
| 2005-08-17 | 1,450 | 1,470 | 1,430 | 1,430 | 2,800 | 715 |
| 2005-08-16 | 1,480 | 1,480 | 1,450 | 1,460 | 800 | 730 |
| 2005-08-15 | 1,435 | 1,440 | 1,435 | 1,440 | 400 | 720 |
| 2005-08-12 | 1,430 | 1,435 | 1,430 | 1,435 | 500 | 717.50 |
| 2005-08-11 | 1,420 | 1,490 | 1,420 | 1,490 | 500 | 745 |
| 2005-08-10 | 1,450 | 1,480 | 1,450 | 1,480 | 1,300 | 740 |
| 2005-08-09 | 1,400 | 1,470 | 1,400 | 1,420 | 700 | 710 |
| 2005-08-08 | 1,400 | 1,400 | 1,380 | 1,380 | 200 | 690 |
| 2005-08-05 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 700 |
| 2005-08-04 | 1,402 | 1,402 | 1,380 | 1,400 | 2,400 | 700 |
| 2005-08-03 | 1,430 | 1,430 | 1,415 | 1,420 | 1,200 | 710 |
| 2005-08-02 | 1,515 | 1,515 | 1,430 | 1,430 | 1,700 | 715 |
| 2005-08-01 | 1,570 | 1,570 | 1,401 | 1,473 | 5,800 | 736.50 |
| 2005-07-29 | 1,490 | 1,570 | 1,450 | 1,570 | 5,700 | 785 |
| 2005-07-28 | 1,513 | 1,513 | 1,485 | 1,490 | 7,900 | 745 |
| 2005-07-27 | 1,600 | 1,629 | 1,435 | 1,435 | 17,200 | 717.50 |
| 2005-07-26 | 1,570 | 1,810 | 1,510 | 1,599 | 113,300 | 799.50 |
| 2005-07-25 | 1,330 | 1,510 | 1,330 | 1,510 | 91,600 | 755 |
| 2005-07-22 | 1,310 | 1,310 | 1,303 | 1,310 | 3,200 | 655 |
| 2005-07-21 | 1,320 | 1,320 | 1,305 | 1,310 | 3,600 | 655 |
| 2005-07-20 | 1,330 | 1,330 | 1,305 | 1,310 | 15,400 | 655 |
| 2005-07-19 | 1,315 | 1,320 | 1,315 | 1,320 | 1,700 | 660 |
| 2005-07-15 | 1,330 | 1,330 | 1,311 | 1,320 | 4,900 | 660 |
| 2005-07-14 | 1,330 | 1,340 | 1,330 | 1,330 | 3,600 | 665 |
| 2005-07-13 | 1,340 | 1,340 | 1,330 | 1,330 | 6,600 | 665 |
| 2005-07-12 | 1,340 | 1,340 | 1,330 | 1,330 | 5,800 | 665 |
| 2005-07-11 | 1,350 | 1,350 | 1,337 | 1,340 | 7,400 | 670 |
| 2005-07-08 | 1,410 | 1,410 | 1,305 | 1,340 | 17,800 | 670 |
| 2005-07-07 | 1,459 | 1,479 | 1,420 | 1,420 | 3,200 | 710 |
| 2005-07-06 | 1,510 | 1,510 | 1,430 | 1,435 | 5,300 | 717.50 |
| 2005-07-05 | 1,520 | 1,540 | 1,430 | 1,510 | 5,700 | 755 |
| 2005-07-04 | 1,515 | 1,520 | 1,490 | 1,500 | 1,400 | 750 |
| 2005-07-01 | 1,609 | 1,609 | 1,500 | 1,575 | 1,000 | 787.50 |
| 2005-06-30 | 1,621 | 1,630 | 1,600 | 1,630 | 5,100 | 815 |
| 2005-06-29 | 1,591 | 1,591 | 1,550 | 1,591 | 11,700 | 795.50 |
| 2005-06-28 | 1,450 | 1,540 | 1,431 | 1,441 | 3,800 | 720.50 |
| 2005-06-27 | 1,585 | 1,585 | 1,470 | 1,510 | 2,300 | 755 |
| 2005-06-24 | 1,570 | 1,573 | 1,540 | 1,560 | 2,600 | 780 |
| 2005-06-23 | 1,449 | 1,540 | 1,449 | 1,540 | 5,400 | 770 |
| 2005-06-22 | 1,449 | 1,449 | 1,428 | 1,429 | 1,800 | 714.50 |
| 2005-06-21 | 1,450 | 1,451 | 1,400 | 1,449 | 5,800 | 724.50 |
| 2005-06-20 | 1,475 | 1,515 | 1,470 | 1,490 | 2,600 | 745 |
| 2005-06-17 | 1,510 | 1,600 | 1,510 | 1,535 | 3,700 | 767.50 |
| 2005-06-16 | 1,600 | 1,600 | 1,550 | 1,600 | 500 | 800 |
| 2005-06-15 | 1,545 | 1,600 | 1,540 | 1,600 | 1,700 | 800 |
| 2005-06-14 | 1,580 | 1,580 | 1,575 | 1,575 | 400 | 787.50 |
| 2005-06-13 | 1,585 | 1,590 | 1,545 | 1,590 | 1,200 | 795 |
| 2005-06-10 | 1,605 | 1,605 | 1,590 | 1,590 | 1,200 | 795 |
| 2005-06-09 | 1,619 | 1,690 | 1,605 | 1,610 | 1,400 | 805 |
| 2005-06-07 | 1,681 | 1,681 | 1,681 | 1,681 | 500 | 840.50 |
| 2005-06-06 | 1,660 | 1,750 | 1,660 | 1,750 | 1,200 | 875 |
| 2005-06-03 | 1,740 | 1,782 | 1,740 | 1,782 | 3,200 | 891 |
| 2005-06-02 | 1,770 | 1,800 | 1,710 | 1,750 | 3,600 | 875 |
| 2005-06-01 | 1,770 | 1,790 | 1,750 | 1,780 | 2,000 | 890 |
| 2005-05-31 | 1,740 | 1,770 | 1,740 | 1,770 | 4,500 | 885 |
| 2005-05-30 | 1,750 | 1,770 | 1,750 | 1,770 | 2,000 | 885 |
| 2005-05-27 | 1,720 | 1,770 | 1,720 | 1,770 | 1,200 | 885 |
| 2005-05-26 | 1,741 | 1,800 | 1,740 | 1,760 | 1,000 | 880 |
| 2005-05-25 | 1,850 | 1,850 | 1,742 | 1,800 | 2,400 | 900 |
| 2005-05-24 | 1,860 | 1,860 | 1,781 | 1,850 | 5,500 | 925 |
| 2005-05-23 | 1,630 | 1,830 | 1,628 | 1,830 | 5,400 | 915 |
| 2005-05-20 | 1,575 | 1,670 | 1,575 | 1,630 | 7,400 | 815 |
| 2005-05-19 | 1,700 | 1,700 | 1,605 | 1,605 | 8,300 | 802.50 |
| 2005-05-18 | 1,680 | 1,740 | 1,650 | 1,700 | 9,700 | 850 |
| 2005-05-17 | 1,885 | 1,898 | 1,650 | 1,650 | 9,900 | 825 |
| 2005-05-16 | 1,924 | 1,930 | 1,850 | 1,915 | 18,800 | 957.50 |
| 2005-05-13 | 1,960 | 1,990 | 1,950 | 1,950 | 35,200 | 975 |
| 2005-05-12 | 1,950 | 2,030 | 1,948 | 2,000 | 75,300 | 1,000 |
| 2005-05-11 | 1,810 | 1,950 | 1,760 | 1,950 | 62,300 | 975 |
| 2005-05-10 | 1,720 | 1,810 | 1,720 | 1,780 | 51,400 | 890 |
| 2005-05-09 | 1,720 | 1,780 | 1,700 | 1,780 | 20,700 | 890 |
| 2005-05-06 | 1,640 | 1,740 | 1,630 | 1,690 | 16,500 | 845 |
| 2005-05-02 | 1,600 | 1,645 | 1,595 | 1,600 | 34,400 | 800 |
| 2005-04-28 | 1,490 | 1,610 | 1,450 | 1,600 | 15,500 | 800 |
| 2005-04-27 | 1,421 | 1,510 | 1,421 | 1,500 | 15,900 | 750 |
| 2005-04-26 | 1,365 | 1,500 | 1,365 | 1,480 | 12,800 | 740 |
| 2005-04-25 | 1,410 | 1,430 | 1,400 | 1,425 | 3,500 | 712.50 |
| 2005-04-22 | 1,410 | 1,410 | 1,400 | 1,410 | 3,600 | 705 |
| 2005-04-21 | 1,420 | 1,490 | 1,400 | 1,440 | 15,000 | 720 |
| 2005-04-20 | 1,400 | 1,425 | 1,350 | 1,425 | 9,000 | 712.50 |
| 2005-04-19 | 1,300 | 1,420 | 1,300 | 1,400 | 17,600 | 700 |
| 2005-04-18 | 1,250 | 1,301 | 1,250 | 1,300 | 4,100 | 650 |
| 2005-04-15 | 1,259 | 1,300 | 1,250 | 1,300 | 6,800 | 650 |
| 2005-04-14 | 1,251 | 1,300 | 1,250 | 1,300 | 4,100 | 650 |
| 2005-04-13 | 1,370 | 1,370 | 1,311 | 1,311 | 2,400 | 655.50 |
| 2005-04-12 | 1,336 | 1,370 | 1,330 | 1,370 | 11,300 | 685 |
| 2005-04-11 | 1,309 | 1,320 | 1,305 | 1,316 | 11,100 | 658 |
| 2005-04-08 | 1,275 | 1,305 | 1,275 | 1,305 | 8,000 | 652.50 |
| 2005-04-07 | 1,260 | 1,280 | 1,260 | 1,275 | 10,200 | 637.50 |
| 2005-04-06 | 1,248 | 1,250 | 1,248 | 1,248 | 700 | 624 |
| 2005-04-05 | 1,245 | 1,250 | 1,230 | 1,248 | 1,500 | 624 |
| 2005-04-04 | 1,240 | 1,250 | 1,212 | 1,245 | 3,100 | 622.50 |
| 2005-04-01 | 1,220 | 1,249 | 1,220 | 1,240 | 2,300 | 620 |
| 2005-03-31 | 1,210 | 1,220 | 1,200 | 1,200 | 2,800 | 600 |
| 2005-03-30 | 1,240 | 1,240 | 1,210 | 1,210 | 1,000 | 605 |
| 2005-03-29 | 1,240 | 1,240 | 1,226 | 1,240 | 1,100 | 620 |
| 2005-03-28 | 1,250 | 1,255 | 1,245 | 1,255 | 1,700 | 627.50 |
| 2005-03-25 | 1,245 | 1,245 | 1,245 | 1,245 | 600 | 622.50 |
| 2005-03-24 | 1,224 | 1,230 | 1,224 | 1,230 | 1,300 | 615 |
| 2005-03-23 | 1,220 | 1,220 | 1,208 | 1,220 | 2,500 | 610 |
| 2005-03-22 | 1,220 | 1,220 | 1,208 | 1,220 | 3,800 | 610 |
| 2005-03-18 | 1,210 | 1,219 | 1,210 | 1,215 | 2,600 | 607.50 |
| 2005-03-17 | 1,220 | 1,220 | 1,205 | 1,210 | 4,900 | 605 |
| 2005-03-16 | 1,214 | 1,214 | 1,203 | 1,210 | 4,000 | 605 |
| 2005-03-15 | 1,223 | 1,223 | 1,206 | 1,206 | 2,000 | 603 |
| 2005-03-14 | 1,211 | 1,211 | 1,202 | 1,203 | 3,600 | 601.50 |
| 2005-03-11 | 1,205 | 1,219 | 1,203 | 1,205 | 7,900 | 602.50 |
| 2005-03-10 | 1,205 | 1,228 | 1,200 | 1,210 | 6,200 | 605 |
| 2005-03-09 | 1,225 | 1,225 | 1,203 | 1,215 | 4,400 | 607.50 |
| 2005-03-08 | 1,225 | 1,234 | 1,216 | 1,220 | 4,900 | 610 |
| 2005-03-07 | 1,261 | 1,261 | 1,225 | 1,225 | 10,400 | 612.50 |
| 2005-03-04 | 1,279 | 1,279 | 1,252 | 1,255 | 4,600 | 627.50 |
| 2005-03-03 | 1,260 | 1,280 | 1,260 | 1,280 | 4,600 | 640 |
| 2005-03-02 | 1,260 | 1,260 | 1,240 | 1,250 | 1,300 | 625 |
| 2005-03-01 | 1,253 | 1,260 | 1,230 | 1,260 | 3,400 | 630 |
| 2005-02-28 | 1,250 | 1,273 | 1,230 | 1,273 | 4,000 | 636.50 |
| 2005-02-25 | 1,289 | 1,289 | 1,242 | 1,280 | 2,000 | 640 |
| 2005-02-24 | 1,231 | 1,270 | 1,213 | 1,270 | 3,600 | 635 |
| 2005-02-23 | 1,250 | 1,250 | 1,215 | 1,230 | 7,600 | 615 |
| 2005-02-22 | 1,250 | 1,250 | 1,230 | 1,230 | 4,300 | 615 |
| 2005-02-21 | 1,229 | 1,229 | 1,202 | 1,225 | 1,300 | 612.50 |
| 2005-02-18 | 1,240 | 1,240 | 1,226 | 1,226 | 5,200 | 613 |
| 2005-02-17 | 1,245 | 1,250 | 1,231 | 1,240 | 5,100 | 620 |
| 2005-02-16 | 1,260 | 1,260 | 1,246 | 1,246 | 2,100 | 623 |
| 2005-02-15 | 1,245 | 1,260 | 1,245 | 1,260 | 1,900 | 630 |
| 2005-02-14 | 1,255 | 1,289 | 1,242 | 1,245 | 8,100 | 622.50 |
| 2005-02-10 | 1,232 | 1,254 | 1,231 | 1,254 | 2,700 | 627 |
| 2005-02-09 | 1,280 | 1,280 | 1,270 | 1,270 | 1,800 | 635 |
| 2005-02-08 | 1,330 | 1,330 | 1,275 | 1,275 | 6,600 | 637.50 |
| 2005-02-07 | 1,341 | 1,345 | 1,310 | 1,312 | 5,500 | 656 |
| 2005-02-04 | 1,350 | 1,360 | 1,330 | 1,335 | 3,700 | 667.50 |
| 2005-02-03 | 1,320 | 1,350 | 1,320 | 1,340 | 6,500 | 670 |
| 2005-02-02 | 1,310 | 1,320 | 1,280 | 1,320 | 6,200 | 660 |
| 2005-02-01 | 1,340 | 1,340 | 1,300 | 1,310 | 3,000 | 655 |
| 2005-01-31 | 1,360 | 1,360 | 1,340 | 1,340 | 1,700 | 670 |
| 2005-01-28 | 1,374 | 1,374 | 1,272 | 1,340 | 7,300 | 670 |
| 2005-01-27 | 1,419 | 1,419 | 1,350 | 1,369 | 3,800 | 684.50 |
| 2005-01-26 | 1,415 | 1,435 | 1,380 | 1,420 | 15,200 | 710 |
| 2005-01-25 | 1,330 | 1,400 | 1,330 | 1,395 | 25,100 | 697.50 |
| 2005-01-24 | 1,316 | 1,320 | 1,280 | 1,320 | 25,100 | 660 |
| 2005-01-21 | 1,255 | 1,282 | 1,255 | 1,276 | 5,800 | 638 |
| 2005-01-20 | 1,259 | 1,276 | 1,251 | 1,252 | 5,400 | 626 |
| 2005-01-19 | 1,250 | 1,284 | 1,245 | 1,250 | 39,300 | 625 |
| 2005-01-18 | 1,225 | 1,241 | 1,225 | 1,230 | 4,300 | 615 |
| 2005-01-17 | 1,220 | 1,230 | 1,220 | 1,225 | 2,800 | 612.50 |
| 2005-01-14 | 1,256 | 1,256 | 1,200 | 1,211 | 6,800 | 605.50 |
| 2005-01-13 | 1,260 | 1,260 | 1,236 | 1,236 | 7,400 | 618 |
| 2005-01-12 | 1,240 | 1,250 | 1,236 | 1,240 | 4,500 | 620 |
| 2005-01-11 | 1,232 | 1,240 | 1,231 | 1,232 | 11,200 | 616 |
| 2005-01-07 | 1,230 | 1,240 | 1,225 | 1,225 | 3,800 | 612.50 |
| 2005-01-06 | 1,190 | 1,240 | 1,190 | 1,222 | 9,600 | 611 |
| 2005-01-05 | 1,200 | 1,214 | 1,190 | 1,195 | 7,700 | 597.50 |
| 2005-01-04 | 1,215 | 1,215 | 1,200 | 1,200 | 3,300 | 600 |
分割・併合履歴 ： [2006-06-27]1株→2株
