3741 (株)セック 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 | 4,880 | 4,880 | 4,580 | 4,600 | 17,200 | 2,300 |
| 2005-12-29 | 4,100 | 4,470 | 4,090 | 4,470 | 15,000 | 2,235 |
| 2005-12-28 | 3,790 | 3,990 | 3,790 | 3,970 | 6,500 | 1,985 |
| 2005-12-27 | 3,770 | 3,780 | 3,710 | 3,730 | 5,600 | 1,865 |
| 2005-12-26 | 3,900 | 3,900 | 3,710 | 3,720 | 7,300 | 1,860 |
| 2005-12-22 | 3,970 | 3,970 | 3,700 | 3,800 | 5,700 | 1,900 |
| 2005-12-21 | 3,790 | 3,900 | 3,780 | 3,900 | 7,000 | 1,950 |
| 2005-12-20 | 3,960 | 3,960 | 3,770 | 3,770 | 5,300 | 1,885 |
| 2005-12-19 | 3,970 | 3,970 | 3,840 | 3,870 | 8,300 | 1,935 |
| 2005-12-16 | 3,780 | 3,980 | 3,730 | 3,970 | 12,500 | 1,985 |
| 2005-12-15 | 3,520 | 3,730 | 3,520 | 3,730 | 3,700 | 1,865 |
| 2005-12-14 | 3,600 | 3,600 | 3,540 | 3,540 | 1,800 | 1,770 |
| 2005-12-13 | 3,470 | 3,640 | 3,470 | 3,600 | 4,700 | 1,800 |
| 2005-12-12 | 3,520 | 3,520 | 3,460 | 3,520 | 2,200 | 1,760 |
| 2005-12-09 | 3,460 | 3,600 | 3,460 | 3,570 | 2,600 | 1,785 |
| 2005-12-08 | 3,520 | 3,520 | 3,430 | 3,440 | 2,000 | 1,720 |
| 2005-12-07 | 3,510 | 3,670 | 3,470 | 3,570 | 3,000 | 1,785 |
| 2005-12-06 | 3,610 | 3,610 | 3,380 | 3,380 | 5,900 | 1,690 |
| 2005-12-05 | 3,830 | 3,830 | 3,560 | 3,570 | 7,000 | 1,785 |
| 2005-12-02 | 3,690 | 3,720 | 3,630 | 3,630 | 3,300 | 1,815 |
| 2005-12-01 | 3,720 | 3,720 | 3,670 | 3,690 | 5,500 | 1,845 |
| 2005-11-30 | 3,800 | 3,800 | 3,580 | 3,800 | 3,300 | 1,900 |
| 2005-11-29 | 3,730 | 3,800 | 3,720 | 3,800 | 1,000 | 1,900 |
| 2005-11-28 | 3,680 | 3,900 | 3,680 | 3,780 | 5,800 | 1,890 |
| 2005-11-25 | 3,700 | 3,700 | 3,590 | 3,670 | 2,400 | 1,835 |
| 2005-11-24 | 3,810 | 3,810 | 3,700 | 3,740 | 5,500 | 1,870 |
| 2005-11-22 | 3,900 | 3,920 | 3,800 | 3,810 | 6,000 | 1,905 |
| 2005-11-21 | 3,900 | 4,090 | 3,900 | 3,930 | 5,900 | 1,965 |
| 2005-11-18 | 4,110 | 4,140 | 3,810 | 3,950 | 10,500 | 1,975 |
| 2005-11-17 | 4,100 | 4,300 | 3,990 | 4,160 | 14,700 | 2,080 |
| 2005-11-16 | 3,780 | 3,920 | 3,700 | 3,920 | 13,900 | 1,960 |
| 2005-11-15 | 3,650 | 3,690 | 3,570 | 3,680 | 9,100 | 1,840 |
| 2005-11-14 | 3,700 | 3,750 | 3,660 | 3,660 | 10,300 | 1,830 |
| 2005-11-11 | 3,720 | 3,800 | 3,700 | 3,710 | 4,300 | 1,855 |
| 2005-11-10 | 3,700 | 3,750 | 3,600 | 3,730 | 4,700 | 1,865 |
| 2005-11-09 | 3,560 | 3,700 | 3,560 | 3,700 | 6,900 | 1,850 |
| 2005-11-08 | 3,860 | 3,910 | 3,690 | 3,760 | 9,100 | 1,880 |
| 2005-11-07 | 4,050 | 4,170 | 3,850 | 3,900 | 11,300 | 1,950 |
| 2005-11-04 | 3,920 | 4,000 | 3,860 | 3,950 | 15,500 | 1,975 |
| 2005-11-02 | 4,100 | 4,290 | 3,730 | 3,960 | 36,800 | 1,980 |
| 2005-11-01 | 4,620 | 4,770 | 4,030 | 4,050 | 97,300 | 2,025 |
| 2005-10-31 | 3,990 | 4,420 | 3,950 | 4,420 | 37,800 | 2,210 |
| 2005-10-28 | 3,480 | 3,920 | 3,420 | 3,920 | 38,300 | 1,960 |
| 2005-10-27 | 3,380 | 3,510 | 3,340 | 3,420 | 45,800 | 1,710 |
| 2005-10-26 | 3,300 | 3,600 | 3,230 | 3,580 | 99,000 | 1,790 |
| 2005-10-25 | 2,705 | 3,100 | 2,705 | 3,100 | 30,100 | 1,550 |
| 2005-10-24 | 2,675 | 2,700 | 2,600 | 2,700 | 7,900 | 1,350 |
| 2005-10-21 | 2,670 | 2,670 | 2,670 | 2,670 | 500 | 1,335 |
| 2005-10-20 | 2,730 | 2,730 | 2,700 | 2,700 | 1,400 | 1,350 |
| 2005-10-19 | 2,655 | 2,680 | 2,645 | 2,650 | 1,700 | 1,325 |
| 2005-10-18 | 2,660 | 2,675 | 2,650 | 2,650 | 1,500 | 1,325 |
| 2005-10-17 | 2,700 | 2,700 | 2,660 | 2,670 | 1,700 | 1,335 |
| 2005-10-14 | 2,695 | 2,750 | 2,695 | 2,700 | 3,800 | 1,350 |
| 2005-10-13 | 2,760 | 2,765 | 2,730 | 2,735 | 3,400 | 1,367.50 |
| 2005-10-12 | 2,850 | 2,850 | 2,760 | 2,760 | 5,800 | 1,380 |
| 2005-10-11 | 2,805 | 2,850 | 2,800 | 2,845 | 5,300 | 1,422.50 |
| 2005-10-07 | 2,760 | 2,760 | 2,760 | 2,760 | 300 | 1,380 |
| 2005-10-06 | 2,835 | 2,835 | 2,800 | 2,800 | 700 | 1,400 |
| 2005-10-05 | 2,800 | 2,830 | 2,780 | 2,820 | 1,500 | 1,410 |
| 2005-10-04 | 2,765 | 2,775 | 2,750 | 2,755 | 700 | 1,377.50 |
| 2005-10-03 | 2,705 | 2,795 | 2,705 | 2,750 | 1,500 | 1,375 |
| 2005-09-30 | 2,760 | 2,760 | 2,600 | 2,700 | 5,300 | 1,350 |
| 2005-09-29 | 2,730 | 2,890 | 2,730 | 2,800 | 4,100 | 1,400 |
| 2005-09-28 | 2,820 | 2,835 | 2,750 | 2,750 | 3,600 | 1,375 |
| 2005-09-27 | 2,900 | 2,900 | 2,810 | 2,815 | 2,000 | 1,407.50 |
| 2005-09-26 | 2,935 | 2,960 | 2,900 | 2,900 | 1,700 | 1,450 |
| 2005-09-22 | 2,950 | 2,960 | 2,940 | 2,940 | 900 | 1,470 |
| 2005-09-21 | 2,975 | 2,975 | 2,930 | 2,930 | 1,900 | 1,465 |
| 2005-09-20 | 2,980 | 2,990 | 2,945 | 2,990 | 2,200 | 1,495 |
| 2005-09-16 | 2,935 | 2,940 | 2,920 | 2,920 | 1,800 | 1,460 |
| 2005-09-15 | 2,900 | 2,940 | 2,900 | 2,930 | 1,700 | 1,465 |
| 2005-09-14 | 2,900 | 2,905 | 2,880 | 2,900 | 3,000 | 1,450 |
| 2005-09-13 | 2,910 | 2,910 | 2,890 | 2,890 | 1,100 | 1,445 |
| 2005-09-12 | 2,940 | 2,940 | 2,890 | 2,920 | 1,500 | 1,460 |
| 2005-09-09 | 2,910 | 2,920 | 2,910 | 2,920 | 1,600 | 1,460 |
| 2005-09-08 | 2,910 | 2,910 | 2,900 | 2,910 | 1,100 | 1,455 |
| 2005-09-07 | 2,915 | 2,920 | 2,910 | 2,920 | 1,300 | 1,460 |
| 2005-09-06 | 2,945 | 2,980 | 2,935 | 2,940 | 3,600 | 1,470 |
| 2005-09-05 | 2,905 | 2,960 | 2,905 | 2,940 | 2,500 | 1,470 |
| 2005-09-02 | 2,830 | 2,900 | 2,830 | 2,880 | 10,500 | 1,440 |
| 2005-09-01 | 2,805 | 2,810 | 2,805 | 2,810 | 800 | 1,405 |
| 2005-08-31 | 2,815 | 2,815 | 2,800 | 2,800 | 1,100 | 1,400 |
| 2005-08-30 | 2,815 | 2,815 | 2,815 | 2,815 | 200 | 1,407.50 |
| 2005-08-29 | 2,800 | 2,805 | 2,800 | 2,805 | 1,300 | 1,402.50 |
| 2005-08-26 | 2,830 | 2,860 | 2,780 | 2,785 | 2,600 | 1,392.50 |
| 2005-08-25 | 2,800 | 2,855 | 2,800 | 2,855 | 1,100 | 1,427.50 |
| 2005-08-24 | 2,910 | 2,910 | 2,800 | 2,850 | 5,100 | 1,425 |
| 2005-08-23 | 2,950 | 2,950 | 2,910 | 2,910 | 2,200 | 1,455 |
| 2005-08-22 | 2,955 | 2,955 | 2,950 | 2,950 | 400 | 1,475 |
| 2005-08-19 | 3,000 | 3,000 | 2,935 | 2,950 | 2,100 | 1,475 |
| 2005-08-18 | 2,950 | 2,970 | 2,940 | 2,970 | 600 | 1,485 |
| 2005-08-17 | 2,960 | 3,000 | 2,950 | 3,000 | 1,400 | 1,500 |
| 2005-08-16 | 2,950 | 2,980 | 2,940 | 2,960 | 800 | 1,480 |
| 2005-08-15 | 2,950 | 2,960 | 2,950 | 2,960 | 300 | 1,480 |
| 2005-08-12 | 3,070 | 3,080 | 2,970 | 3,000 | 1,600 | 1,500 |
| 2005-08-11 | 3,010 | 3,010 | 3,010 | 3,010 | 300 | 1,505 |
| 2005-08-10 | 3,010 | 3,090 | 2,970 | 3,090 | 1,700 | 1,545 |
| 2005-08-09 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 1,525 |
| 2005-08-08 | 2,970 | 2,970 | 2,900 | 2,940 | 1,600 | 1,470 |
| 2005-08-05 | 3,040 | 3,050 | 3,020 | 3,030 | 1,100 | 1,515 |
| 2005-08-04 | 3,090 | 3,090 | 3,030 | 3,030 | 3,800 | 1,515 |
| 2005-08-03 | 3,120 | 3,130 | 3,090 | 3,090 | 2,500 | 1,545 |
| 2005-08-02 | 3,120 | 3,140 | 3,110 | 3,130 | 3,400 | 1,565 |
| 2005-08-01 | 3,100 | 3,110 | 3,080 | 3,110 | 1,800 | 1,555 |
| 2005-07-29 | 3,080 | 3,100 | 3,080 | 3,090 | 500 | 1,545 |
| 2005-07-28 | 3,090 | 3,100 | 3,070 | 3,080 | 1,000 | 1,540 |
| 2005-07-27 | 3,060 | 3,080 | 3,060 | 3,080 | 1,100 | 1,540 |
| 2005-07-26 | 3,060 | 3,060 | 3,050 | 3,060 | 500 | 1,530 |
| 2005-07-25 | 3,030 | 3,070 | 3,030 | 3,070 | 2,100 | 1,535 |
| 2005-07-22 | 3,070 | 3,070 | 3,070 | 3,070 | 800 | 1,535 |
| 2005-07-21 | 3,100 | 3,100 | 3,040 | 3,090 | 4,500 | 1,545 |
| 2005-07-20 | 3,070 | 3,150 | 3,070 | 3,080 | 3,600 | 1,540 |
| 2005-07-19 | 3,120 | 3,120 | 3,120 | 3,120 | 400 | 1,560 |
| 2005-07-15 | 3,120 | 3,150 | 3,120 | 3,120 | 1,400 | 1,560 |
| 2005-07-14 | 3,120 | 3,120 | 3,090 | 3,110 | 1,800 | 1,555 |
| 2005-07-13 | 3,070 | 3,100 | 3,070 | 3,100 | 1,200 | 1,550 |
| 2005-07-12 | 3,060 | 3,080 | 3,050 | 3,060 | 2,100 | 1,530 |
| 2005-07-11 | 3,100 | 3,120 | 3,050 | 3,050 | 4,000 | 1,525 |
| 2005-07-08 | 3,100 | 3,140 | 3,090 | 3,090 | 2,600 | 1,545 |
| 2005-07-07 | 3,120 | 3,130 | 3,100 | 3,100 | 1,400 | 1,550 |
| 2005-07-06 | 3,090 | 3,110 | 3,090 | 3,110 | 2,400 | 1,555 |
| 2005-07-05 | 3,090 | 3,090 | 3,070 | 3,070 | 1,400 | 1,535 |
| 2005-07-04 | 3,080 | 3,080 | 3,070 | 3,070 | 900 | 1,535 |
| 2005-07-01 | 3,100 | 3,110 | 3,060 | 3,080 | 3,100 | 1,540 |
| 2005-06-30 | 3,080 | 3,080 | 3,070 | 3,080 | 1,100 | 1,540 |
| 2005-06-29 | 3,070 | 3,080 | 3,050 | 3,070 | 1,300 | 1,535 |
| 2005-06-28 | 3,050 | 3,060 | 3,040 | 3,040 | 1,400 | 1,520 |
| 2005-06-27 | 3,060 | 3,060 | 3,030 | 3,030 | 1,500 | 1,515 |
| 2005-06-24 | 3,090 | 3,090 | 3,050 | 3,060 | 4,400 | 1,530 |
| 2005-06-23 | 3,090 | 3,150 | 3,090 | 3,100 | 5,800 | 1,550 |
| 2005-06-22 | 3,080 | 3,080 | 3,020 | 3,070 | 6,500 | 1,535 |
| 2005-06-21 | 3,070 | 3,100 | 3,030 | 3,050 | 1,100 | 1,525 |
| 2005-06-20 | 3,100 | 3,100 | 3,020 | 3,030 | 5,600 | 1,515 |
| 2005-06-17 | 3,150 | 3,150 | 3,080 | 3,100 | 1,600 | 1,550 |
| 2005-06-16 | 3,090 | 3,150 | 3,050 | 3,140 | 2,200 | 1,570 |
| 2005-06-15 | 3,060 | 3,070 | 3,050 | 3,050 | 3,000 | 1,525 |
| 2005-06-14 | 3,080 | 3,100 | 3,050 | 3,050 | 1,900 | 1,525 |
| 2005-06-13 | 3,110 | 3,110 | 3,050 | 3,080 | 3,700 | 1,540 |
| 2005-06-10 | 3,150 | 3,180 | 3,100 | 3,110 | 1,900 | 1,555 |
| 2005-06-09 | 3,200 | 3,200 | 3,170 | 3,170 | 1,800 | 1,585 |
| 2005-06-08 | 3,200 | 3,250 | 3,190 | 3,190 | 700 | 1,595 |
| 2005-06-07 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 1,625 |
| 2005-06-06 | 3,330 | 3,330 | 3,330 | 3,330 | 200 | 1,665 |
| 2005-06-03 | 3,380 | 3,380 | 3,200 | 3,200 | 2,100 | 1,600 |
| 2005-06-02 | 3,210 | 3,210 | 3,210 | 3,210 | 200 | 1,605 |
| 2005-06-01 | 3,200 | 3,200 | 3,160 | 3,160 | 700 | 1,580 |
| 2005-05-31 | 3,200 | 3,300 | 3,190 | 3,300 | 1,100 | 1,650 |
| 2005-05-30 | 3,200 | 3,200 | 3,190 | 3,200 | 1,200 | 1,600 |
| 2005-05-27 | 3,130 | 3,160 | 3,130 | 3,160 | 600 | 1,580 |
| 2005-05-26 | 3,110 | 3,150 | 3,060 | 3,120 | 1,400 | 1,560 |
| 2005-05-25 | 3,220 | 3,220 | 3,110 | 3,110 | 1,000 | 1,555 |
| 2005-05-24 | 3,310 | 3,320 | 3,300 | 3,300 | 2,500 | 1,650 |
| 2005-05-23 | 3,420 | 3,430 | 3,300 | 3,310 | 5,100 | 1,655 |
| 2005-05-20 | 3,250 | 3,390 | 3,250 | 3,390 | 4,700 | 1,695 |
| 2005-05-19 | 3,100 | 3,200 | 3,050 | 3,200 | 1,400 | 1,600 |
| 2005-05-18 | 3,050 | 3,100 | 3,000 | 3,100 | 1,000 | 1,550 |
| 2005-05-17 | 3,150 | 3,160 | 3,050 | 3,050 | 1,700 | 1,525 |
| 2005-05-16 | 3,180 | 3,220 | 3,130 | 3,150 | 1,600 | 1,575 |
| 2005-05-13 | 3,150 | 3,150 | 3,120 | 3,150 | 800 | 1,575 |
| 2005-05-12 | 3,140 | 3,150 | 3,140 | 3,150 | 300 | 1,575 |
| 2005-05-11 | 3,150 | 3,150 | 3,130 | 3,130 | 800 | 1,565 |
| 2005-05-10 | 3,150 | 3,250 | 3,150 | 3,160 | 1,100 | 1,580 |
| 2005-05-09 | 3,250 | 3,250 | 3,150 | 3,150 | 700 | 1,575 |
| 2005-05-06 | 3,150 | 3,190 | 3,130 | 3,190 | 1,700 | 1,595 |
| 2005-05-02 | 3,230 | 3,230 | 3,150 | 3,150 | 700 | 1,575 |
| 2005-04-28 | 3,200 | 3,250 | 3,200 | 3,230 | 800 | 1,615 |
| 2005-04-27 | 3,210 | 3,210 | 3,170 | 3,170 | 500 | 1,585 |
| 2005-04-26 | 3,410 | 3,410 | 3,160 | 3,160 | 1,400 | 1,580 |
| 2005-04-25 | 3,300 | 3,420 | 3,300 | 3,360 | 1,100 | 1,680 |
| 2005-04-22 | 3,110 | 3,200 | 3,110 | 3,200 | 700 | 1,600 |
| 2005-04-21 | 3,150 | 3,200 | 3,150 | 3,150 | 500 | 1,575 |
| 2005-04-20 | 3,200 | 3,250 | 3,150 | 3,150 | 1,600 | 1,575 |
| 2005-04-19 | 3,210 | 3,240 | 3,200 | 3,230 | 1,000 | 1,615 |
| 2005-04-18 | 3,150 | 3,150 | 3,020 | 3,060 | 3,500 | 1,530 |
| 2005-04-15 | 3,400 | 3,420 | 3,320 | 3,320 | 2,400 | 1,660 |
| 2005-04-14 | 3,320 | 3,380 | 3,320 | 3,380 | 2,700 | 1,690 |
| 2005-04-13 | 3,270 | 3,370 | 3,260 | 3,300 | 3,300 | 1,650 |
| 2005-04-12 | 3,200 | 3,250 | 3,200 | 3,250 | 1,300 | 1,625 |
| 2005-04-11 | 3,200 | 3,240 | 3,200 | 3,230 | 900 | 1,615 |
| 2005-04-08 | 3,160 | 3,200 | 3,150 | 3,200 | 1,500 | 1,600 |
| 2005-04-07 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 1,575 |
| 2005-04-06 | 3,110 | 3,200 | 3,100 | 3,150 | 2,600 | 1,575 |
| 2005-04-05 | 3,110 | 3,110 | 3,070 | 3,070 | 2,000 | 1,535 |
| 2005-04-04 | 3,090 | 3,090 | 3,060 | 3,070 | 700 | 1,535 |
| 2005-04-01 | 3,060 | 3,090 | 3,050 | 3,060 | 1,200 | 1,530 |
| 2005-03-31 | 3,080 | 3,080 | 3,070 | 3,070 | 300 | 1,535 |
| 2005-03-30 | 3,110 | 3,110 | 3,060 | 3,060 | 1,100 | 1,530 |
| 2005-03-29 | 3,060 | 3,100 | 3,060 | 3,070 | 2,000 | 1,535 |
| 2005-03-28 | 3,100 | 3,150 | 3,060 | 3,070 | 1,600 | 1,535 |
| 2005-03-25 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 1,550 |
| 2005-03-24 | 3,150 | 3,150 | 3,100 | 3,100 | 500 | 1,550 |
| 2005-03-23 | 3,100 | 3,100 | 3,100 | 3,100 | 400 | 1,550 |
| 2005-03-22 | 3,060 | 3,110 | 3,060 | 3,080 | 2,300 | 1,540 |
| 2005-03-18 | 3,050 | 3,130 | 3,050 | 3,100 | 3,400 | 1,550 |
| 2005-03-17 | 3,210 | 3,210 | 3,100 | 3,150 | 4,000 | 1,575 |
| 2005-03-16 | 3,300 | 3,300 | 3,100 | 3,210 | 2,200 | 1,605 |
| 2005-03-15 | 3,360 | 3,360 | 3,360 | 3,360 | 900 | 1,680 |
| 2005-03-14 | 3,400 | 3,400 | 3,390 | 3,400 | 2,100 | 1,700 |
| 2005-03-11 | 3,410 | 3,410 | 3,400 | 3,410 | 1,500 | 1,705 |
| 2005-03-10 | 3,290 | 3,410 | 3,290 | 3,390 | 5,000 | 1,695 |
| 2005-03-09 | 3,260 | 3,290 | 3,250 | 3,260 | 1,100 | 1,630 |
| 2005-03-08 | 3,300 | 3,300 | 3,250 | 3,250 | 400 | 1,625 |
| 2005-03-07 | 3,290 | 3,310 | 3,280 | 3,310 | 900 | 1,655 |
| 2005-03-04 | 3,320 | 3,320 | 3,230 | 3,260 | 300 | 1,630 |
| 2005-03-03 | 3,200 | 3,330 | 3,200 | 3,330 | 1,200 | 1,665 |
| 2005-03-02 | 3,310 | 3,380 | 3,240 | 3,240 | 2,400 | 1,620 |
| 2005-03-01 | 3,330 | 3,330 | 3,260 | 3,260 | 700 | 1,630 |
| 2005-02-28 | 3,270 | 3,430 | 3,270 | 3,430 | 2,000 | 1,715 |
| 2005-02-25 | 3,260 | 3,270 | 3,200 | 3,270 | 1,000 | 1,635 |
| 2005-02-24 | 3,310 | 3,310 | 3,290 | 3,290 | 1,200 | 1,645 |
| 2005-02-23 | 3,260 | 3,260 | 3,260 | 3,260 | 600 | 1,630 |
| 2005-02-22 | 3,260 | 3,260 | 3,200 | 3,250 | 1,400 | 1,625 |
| 2005-02-21 | 3,150 | 3,160 | 3,070 | 3,160 | 1,700 | 1,580 |
| 2005-02-18 | 3,140 | 3,240 | 3,100 | 3,150 | 2,900 | 1,575 |
| 2005-02-17 | 3,300 | 3,390 | 3,230 | 3,240 | 2,100 | 1,620 |
| 2005-02-16 | 3,350 | 3,370 | 3,350 | 3,350 | 1,800 | 1,675 |
| 2005-02-15 | 3,360 | 3,400 | 3,360 | 3,370 | 1,600 | 1,685 |
| 2005-02-14 | 3,360 | 3,360 | 3,350 | 3,350 | 1,000 | 1,675 |
| 2005-02-10 | 3,360 | 3,360 | 3,350 | 3,350 | 2,700 | 1,675 |
| 2005-02-09 | 3,360 | 3,360 | 3,300 | 3,350 | 1,200 | 1,675 |
| 2005-02-08 | 3,500 | 3,500 | 3,300 | 3,400 | 4,100 | 1,700 |
| 2005-02-07 | 3,600 | 3,620 | 3,500 | 3,500 | 2,800 | 1,750 |
| 2005-02-04 | 3,690 | 3,700 | 3,600 | 3,600 | 1,700 | 1,800 |
| 2005-02-03 | 3,770 | 3,770 | 3,700 | 3,710 | 1,100 | 1,855 |
| 2005-02-02 | 3,810 | 3,890 | 3,760 | 3,760 | 1,700 | 1,880 |
| 2005-02-01 | 3,850 | 3,850 | 3,800 | 3,800 | 600 | 1,900 |
| 2005-01-31 | 3,850 | 3,880 | 3,800 | 3,800 | 1,900 | 1,900 |
| 2005-01-28 | 3,790 | 3,850 | 3,790 | 3,800 | 3,600 | 1,900 |
| 2005-01-27 | 3,800 | 3,820 | 3,720 | 3,720 | 2,100 | 1,860 |
| 2005-01-26 | 3,810 | 3,810 | 3,760 | 3,760 | 800 | 1,880 |
| 2005-01-25 | 3,720 | 3,840 | 3,720 | 3,800 | 2,200 | 1,900 |
| 2005-01-24 | 3,700 | 3,750 | 3,610 | 3,710 | 800 | 1,855 |
| 2005-01-21 | 3,650 | 3,700 | 3,620 | 3,700 | 1,400 | 1,850 |
| 2005-01-20 | 3,600 | 3,800 | 3,600 | 3,700 | 4,600 | 1,850 |
| 2005-01-19 | 3,720 | 3,850 | 3,680 | 3,730 | 4,600 | 1,865 |
| 2005-01-18 | 3,690 | 3,740 | 3,690 | 3,730 | 1,200 | 1,865 |
| 2005-01-17 | 3,700 | 3,700 | 3,630 | 3,660 | 900 | 1,830 |
| 2005-01-14 | 3,580 | 3,700 | 3,580 | 3,650 | 800 | 1,825 |
| 2005-01-13 | 3,750 | 3,750 | 3,600 | 3,600 | 2,400 | 1,800 |
| 2005-01-12 | 3,830 | 3,830 | 3,680 | 3,690 | 3,900 | 1,845 |
| 2005-01-11 | 3,700 | 3,840 | 3,700 | 3,780 | 3,700 | 1,890 |
| 2005-01-07 | 3,600 | 3,700 | 3,580 | 3,680 | 9,200 | 1,840 |
| 2005-01-06 | 3,330 | 3,500 | 3,310 | 3,500 | 5,600 | 1,750 |
| 2005-01-05 | 3,140 | 3,330 | 3,140 | 3,330 | 4,000 | 1,665 |
| 2005-01-04 | 3,000 | 3,130 | 3,000 | 3,130 | 3,800 | 1,565 |
分割・併合履歴 ： [2016-09-28]1株→2株
