4080 (株)田中化学研究所 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 | 1,400 | 1,410 | 1,390 | 1,408 | 26,000 | 1,408 |
| 2005-12-29 | 1,390 | 1,408 | 1,370 | 1,390 | 25,400 | 1,390 |
| 2005-12-28 | 1,375 | 1,378 | 1,330 | 1,378 | 22,500 | 1,378 |
| 2005-12-27 | 1,370 | 1,370 | 1,356 | 1,360 | 41,800 | 1,360 |
| 2005-12-26 | 1,400 | 1,410 | 1,362 | 1,368 | 41,800 | 1,368 |
| 2005-12-22 | 1,362 | 1,380 | 1,350 | 1,380 | 24,500 | 1,380 |
| 2005-12-21 | 1,388 | 1,420 | 1,382 | 1,382 | 30,700 | 1,382 |
| 2005-12-20 | 1,470 | 1,470 | 1,380 | 1,393 | 50,300 | 1,393 |
| 2005-12-19 | 1,445 | 1,490 | 1,445 | 1,451 | 111,400 | 1,451 |
| 2005-12-16 | 1,350 | 1,461 | 1,347 | 1,441 | 245,100 | 1,441 |
| 2005-12-15 | 1,300 | 1,350 | 1,300 | 1,341 | 96,700 | 1,341 |
| 2005-12-14 | 1,300 | 1,300 | 1,280 | 1,290 | 28,300 | 1,290 |
| 2005-12-13 | 1,290 | 1,292 | 1,282 | 1,290 | 33,400 | 1,290 |
| 2005-12-12 | 1,290 | 1,300 | 1,281 | 1,299 | 44,300 | 1,299 |
| 2005-12-09 | 1,308 | 1,308 | 1,275 | 1,280 | 30,100 | 1,280 |
| 2005-12-08 | 1,270 | 1,308 | 1,260 | 1,308 | 74,200 | 1,308 |
| 2005-12-07 | 1,206 | 1,270 | 1,206 | 1,265 | 55,800 | 1,265 |
| 2005-12-06 | 1,214 | 1,223 | 1,200 | 1,220 | 40,600 | 1,220 |
| 2005-12-05 | 1,207 | 1,223 | 1,207 | 1,214 | 37,600 | 1,214 |
| 2005-12-02 | 1,200 | 1,204 | 1,178 | 1,198 | 33,500 | 1,198 |
| 2005-12-01 | 1,202 | 1,213 | 1,190 | 1,200 | 21,700 | 1,200 |
| 2005-11-30 | 1,215 | 1,220 | 1,200 | 1,200 | 32,500 | 1,200 |
| 2005-11-29 | 1,212 | 1,215 | 1,200 | 1,215 | 20,000 | 1,215 |
| 2005-11-28 | 1,162 | 1,210 | 1,162 | 1,210 | 58,900 | 1,210 |
| 2005-11-25 | 1,150 | 1,160 | 1,140 | 1,150 | 22,300 | 1,150 |
| 2005-11-24 | 1,098 | 1,149 | 1,098 | 1,138 | 21,200 | 1,138 |
| 2005-11-22 | 1,095 | 1,100 | 1,090 | 1,096 | 19,600 | 1,096 |
| 2005-11-21 | 1,113 | 1,113 | 1,085 | 1,095 | 32,900 | 1,095 |
| 2005-11-18 | 1,120 | 1,139 | 1,110 | 1,114 | 27,600 | 1,114 |
| 2005-11-17 | 1,149 | 1,149 | 1,115 | 1,118 | 20,100 | 1,118 |
| 2005-11-16 | 1,188 | 1,188 | 1,100 | 1,150 | 27,900 | 1,150 |
| 2005-11-15 | 1,220 | 1,220 | 1,188 | 1,202 | 19,000 | 1,202 |
| 2005-11-14 | 1,220 | 1,231 | 1,211 | 1,212 | 29,500 | 1,212 |
| 2005-11-11 | 1,197 | 1,220 | 1,193 | 1,211 | 66,900 | 1,211 |
| 2005-11-10 | 1,094 | 1,179 | 1,094 | 1,179 | 72,200 | 1,179 |
| 2005-11-09 | 1,061 | 1,082 | 1,054 | 1,082 | 41,800 | 1,082 |
| 2005-11-08 | 1,052 | 1,062 | 1,051 | 1,062 | 38,200 | 1,062 |
| 2005-11-07 | 1,070 | 1,078 | 1,052 | 1,063 | 41,600 | 1,063 |
| 2005-11-04 | 1,092 | 1,098 | 1,067 | 1,080 | 62,200 | 1,080 |
| 2005-11-02 | 1,130 | 1,130 | 1,063 | 1,088 | 114,100 | 1,088 |
| 2005-11-01 | 1,145 | 1,148 | 1,130 | 1,143 | 33,800 | 1,143 |
| 2005-10-31 | 1,125 | 1,165 | 1,125 | 1,152 | 49,600 | 1,152 |
| 2005-10-28 | 1,213 | 1,224 | 1,210 | 1,219 | 17,400 | 1,219 |
| 2005-10-27 | 1,225 | 1,225 | 1,211 | 1,215 | 23,600 | 1,215 |
| 2005-10-26 | 1,240 | 1,240 | 1,221 | 1,223 | 21,800 | 1,223 |
| 2005-10-25 | 1,220 | 1,235 | 1,220 | 1,230 | 16,000 | 1,230 |
| 2005-10-24 | 1,230 | 1,238 | 1,230 | 1,238 | 4,700 | 1,238 |
| 2005-10-21 | 1,230 | 1,245 | 1,220 | 1,230 | 13,100 | 1,230 |
| 2005-10-20 | 1,235 | 1,249 | 1,210 | 1,245 | 16,400 | 1,245 |
| 2005-10-19 | 1,230 | 1,240 | 1,216 | 1,239 | 16,600 | 1,239 |
| 2005-10-18 | 1,245 | 1,245 | 1,215 | 1,220 | 22,500 | 1,220 |
| 2005-10-17 | 1,231 | 1,248 | 1,225 | 1,245 | 10,100 | 1,245 |
| 2005-10-14 | 1,250 | 1,250 | 1,219 | 1,230 | 30,900 | 1,230 |
| 2005-10-13 | 1,289 | 1,289 | 1,260 | 1,261 | 19,900 | 1,261 |
| 2005-10-12 | 1,270 | 1,293 | 1,250 | 1,290 | 23,600 | 1,290 |
| 2005-10-11 | 1,280 | 1,280 | 1,240 | 1,250 | 18,500 | 1,250 |
| 2005-10-07 | 1,220 | 1,240 | 1,214 | 1,240 | 6,300 | 1,240 |
| 2005-10-06 | 1,211 | 1,230 | 1,211 | 1,229 | 11,300 | 1,229 |
| 2005-10-05 | 1,230 | 1,230 | 1,210 | 1,210 | 21,400 | 1,210 |
| 2005-10-04 | 1,240 | 1,245 | 1,220 | 1,220 | 19,500 | 1,220 |
| 2005-10-03 | 1,238 | 1,250 | 1,220 | 1,235 | 21,200 | 1,235 |
| 2005-09-30 | 1,215 | 1,251 | 1,211 | 1,235 | 23,700 | 1,235 |
| 2005-09-29 | 1,251 | 1,255 | 1,201 | 1,212 | 28,300 | 1,212 |
| 2005-09-28 | 1,284 | 1,284 | 1,260 | 1,260 | 19,900 | 1,260 |
| 2005-09-27 | 1,272 | 1,295 | 1,260 | 1,285 | 21,000 | 1,285 |
| 2005-09-26 | 1,285 | 1,290 | 1,270 | 1,272 | 15,100 | 1,272 |
| 2005-09-22 | 1,290 | 1,290 | 1,270 | 1,285 | 13,800 | 1,285 |
| 2005-09-21 | 1,310 | 1,310 | 1,280 | 1,280 | 14,200 | 1,280 |
| 2005-09-20 | 1,295 | 1,310 | 1,291 | 1,310 | 26,900 | 1,310 |
| 2005-09-16 | 1,300 | 1,300 | 1,271 | 1,295 | 13,900 | 1,295 |
| 2005-09-15 | 1,265 | 1,290 | 1,260 | 1,290 | 19,200 | 1,290 |
| 2005-09-14 | 1,266 | 1,275 | 1,265 | 1,275 | 13,700 | 1,275 |
| 2005-09-13 | 1,295 | 1,295 | 1,270 | 1,275 | 18,800 | 1,275 |
| 2005-09-12 | 1,295 | 1,310 | 1,295 | 1,295 | 11,600 | 1,295 |
| 2005-09-09 | 1,295 | 1,300 | 1,292 | 1,293 | 2,900 | 1,293 |
| 2005-09-08 | 1,295 | 1,305 | 1,295 | 1,300 | 5,000 | 1,300 |
| 2005-09-07 | 1,305 | 1,308 | 1,290 | 1,295 | 10,800 | 1,295 |
| 2005-09-06 | 1,310 | 1,315 | 1,301 | 1,313 | 28,600 | 1,313 |
| 2005-09-05 | 1,319 | 1,335 | 1,315 | 1,330 | 19,000 | 1,330 |
| 2005-09-02 | 1,320 | 1,320 | 1,300 | 1,319 | 14,900 | 1,319 |
| 2005-09-01 | 1,285 | 1,315 | 1,285 | 1,310 | 28,100 | 1,310 |
| 2005-08-31 | 1,290 | 1,290 | 1,263 | 1,285 | 10,600 | 1,285 |
| 2005-08-30 | 1,285 | 1,290 | 1,261 | 1,290 | 18,900 | 1,290 |
| 2005-08-29 | 1,305 | 1,307 | 1,285 | 1,285 | 20,500 | 1,285 |
| 2005-08-26 | 1,320 | 1,327 | 1,305 | 1,305 | 15,600 | 1,305 |
| 2005-08-25 | 1,320 | 1,327 | 1,300 | 1,327 | 14,900 | 1,327 |
| 2005-08-24 | 1,335 | 1,338 | 1,310 | 1,321 | 21,600 | 1,321 |
| 2005-08-23 | 1,350 | 1,353 | 1,330 | 1,331 | 13,000 | 1,331 |
| 2005-08-22 | 1,340 | 1,353 | 1,333 | 1,347 | 20,500 | 1,347 |
| 2005-08-19 | 1,309 | 1,340 | 1,302 | 1,338 | 19,000 | 1,338 |
| 2005-08-18 | 1,290 | 1,315 | 1,280 | 1,310 | 21,000 | 1,310 |
| 2005-08-17 | 1,279 | 1,299 | 1,265 | 1,290 | 23,100 | 1,290 |
| 2005-08-16 | 1,250 | 1,281 | 1,250 | 1,280 | 18,200 | 1,280 |
| 2005-08-15 | 1,284 | 1,285 | 1,260 | 1,270 | 23,300 | 1,270 |
| 2005-08-12 | 1,252 | 1,286 | 1,250 | 1,264 | 26,500 | 1,264 |
| 2005-08-11 | 1,285 | 1,285 | 1,205 | 1,250 | 55,500 | 1,250 |
| 2005-08-10 | 1,300 | 1,315 | 1,295 | 1,305 | 11,500 | 1,305 |
| 2005-08-09 | 1,240 | 1,300 | 1,240 | 1,300 | 8,200 | 1,300 |
| 2005-08-08 | 1,235 | 1,250 | 1,210 | 1,235 | 15,100 | 1,235 |
| 2005-08-05 | 1,261 | 1,265 | 1,250 | 1,251 | 12,500 | 1,251 |
| 2005-08-04 | 1,280 | 1,295 | 1,262 | 1,270 | 12,100 | 1,270 |
| 2005-08-03 | 1,293 | 1,293 | 1,281 | 1,282 | 11,500 | 1,282 |
| 2005-08-02 | 1,315 | 1,315 | 1,290 | 1,293 | 8,300 | 1,293 |
| 2005-08-01 | 1,323 | 1,329 | 1,281 | 1,320 | 20,900 | 1,320 |
| 2005-07-29 | 1,330 | 1,345 | 1,323 | 1,323 | 10,600 | 1,323 |
| 2005-07-28 | 1,350 | 1,350 | 1,320 | 1,330 | 14,600 | 1,330 |
| 2005-07-27 | 1,300 | 1,335 | 1,300 | 1,330 | 22,700 | 1,330 |
| 2005-07-26 | 1,310 | 1,320 | 1,270 | 1,300 | 32,100 | 1,300 |
| 2005-07-25 | 1,340 | 1,340 | 1,300 | 1,320 | 17,700 | 1,320 |
| 2005-07-22 | 1,350 | 1,350 | 1,331 | 1,340 | 19,800 | 1,340 |
| 2005-07-21 | 1,360 | 1,374 | 1,351 | 1,360 | 30,100 | 1,360 |
| 2005-07-20 | 1,345 | 1,365 | 1,342 | 1,365 | 20,900 | 1,365 |
| 2005-07-19 | 1,380 | 1,380 | 1,335 | 1,340 | 17,200 | 1,340 |
| 2005-07-15 | 1,353 | 1,380 | 1,340 | 1,380 | 25,400 | 1,380 |
| 2005-07-14 | 1,359 | 1,360 | 1,350 | 1,350 | 24,000 | 1,350 |
| 2005-07-13 | 1,385 | 1,385 | 1,340 | 1,369 | 25,900 | 1,369 |
| 2005-07-12 | 1,380 | 1,395 | 1,370 | 1,385 | 24,500 | 1,385 |
| 2005-07-11 | 1,450 | 1,450 | 1,385 | 1,395 | 44,000 | 1,395 |
| 2005-07-08 | 1,470 | 1,475 | 1,441 | 1,450 | 51,800 | 1,450 |
| 2005-07-07 | 1,481 | 1,489 | 1,475 | 1,480 | 19,000 | 1,480 |
| 2005-07-06 | 1,485 | 1,494 | 1,475 | 1,480 | 42,100 | 1,480 |
| 2005-07-05 | 1,451 | 1,490 | 1,449 | 1,470 | 42,500 | 1,470 |
| 2005-07-04 | 1,440 | 1,450 | 1,435 | 1,442 | 31,200 | 1,442 |
| 2005-07-01 | 1,420 | 1,450 | 1,410 | 1,426 | 29,900 | 1,426 |
| 2005-06-30 | 1,426 | 1,429 | 1,410 | 1,420 | 18,600 | 1,420 |
| 2005-06-29 | 1,421 | 1,435 | 1,420 | 1,422 | 34,800 | 1,422 |
| 2005-06-28 | 1,410 | 1,442 | 1,410 | 1,421 | 30,100 | 1,421 |
| 2005-06-27 | 1,398 | 1,416 | 1,386 | 1,412 | 23,600 | 1,412 |
| 2005-06-24 | 1,410 | 1,422 | 1,384 | 1,418 | 37,400 | 1,418 |
| 2005-06-23 | 1,463 | 1,471 | 1,400 | 1,440 | 59,500 | 1,440 |
| 2005-06-22 | 1,384 | 1,485 | 1,380 | 1,465 | 174,900 | 1,465 |
| 2005-06-21 | 1,360 | 1,370 | 1,351 | 1,364 | 84,300 | 1,364 |
| 2005-06-20 | 1,265 | 1,340 | 1,260 | 1,340 | 74,400 | 1,340 |
| 2005-06-17 | 1,250 | 1,258 | 1,244 | 1,255 | 15,400 | 1,255 |
| 2005-06-16 | 1,237 | 1,239 | 1,227 | 1,236 | 16,100 | 1,236 |
| 2005-06-15 | 1,230 | 1,240 | 1,225 | 1,229 | 13,900 | 1,229 |
| 2005-06-14 | 1,249 | 1,249 | 1,230 | 1,230 | 18,700 | 1,230 |
| 2005-06-13 | 1,250 | 1,250 | 1,237 | 1,242 | 18,100 | 1,242 |
| 2005-06-10 | 1,235 | 1,250 | 1,225 | 1,239 | 23,500 | 1,239 |
| 2005-06-09 | 1,250 | 1,250 | 1,235 | 1,235 | 12,600 | 1,235 |
| 2005-06-08 | 1,225 | 1,250 | 1,225 | 1,248 | 28,800 | 1,248 |
| 2005-06-07 | 1,225 | 1,240 | 1,222 | 1,223 | 17,200 | 1,223 |
| 2005-06-06 | 1,230 | 1,230 | 1,220 | 1,221 | 10,300 | 1,221 |
| 2005-06-03 | 1,220 | 1,230 | 1,212 | 1,220 | 28,700 | 1,220 |
| 2005-06-02 | 1,215 | 1,230 | 1,200 | 1,200 | 30,900 | 1,200 |
| 2005-06-01 | 1,250 | 1,250 | 1,214 | 1,234 | 17,700 | 1,234 |
| 2005-05-31 | 1,217 | 1,250 | 1,214 | 1,250 | 13,800 | 1,250 |
| 2005-05-30 | 1,267 | 1,279 | 1,213 | 1,237 | 29,100 | 1,237 |
| 2005-05-27 | 1,200 | 1,260 | 1,200 | 1,250 | 28,700 | 1,250 |
| 2005-05-26 | 1,220 | 1,220 | 1,155 | 1,200 | 34,400 | 1,200 |
| 2005-05-25 | 1,269 | 1,269 | 1,220 | 1,233 | 28,000 | 1,233 |
| 2005-05-24 | 1,245 | 1,280 | 1,245 | 1,269 | 50,100 | 1,269 |
| 2005-05-23 | 1,160 | 1,240 | 1,160 | 1,225 | 24,600 | 1,225 |
| 2005-05-20 | 1,120 | 1,200 | 1,120 | 1,155 | 61,200 | 1,155 |
| 2005-05-19 | 1,150 | 1,170 | 1,110 | 1,130 | 83,900 | 1,130 |
| 2005-05-18 | 1,180 | 1,180 | 1,135 | 1,165 | 41,800 | 1,165 |
| 2005-05-17 | 1,250 | 1,285 | 1,182 | 1,182 | 54,200 | 1,182 |
| 2005-05-16 | 1,315 | 1,315 | 1,240 | 1,250 | 55,300 | 1,250 |
| 2005-05-13 | 1,320 | 1,328 | 1,310 | 1,320 | 13,700 | 1,320 |
| 2005-05-12 | 1,361 | 1,361 | 1,315 | 1,335 | 38,400 | 1,335 |
| 2005-05-11 | 1,400 | 1,409 | 1,300 | 1,355 | 37,900 | 1,355 |
| 2005-05-10 | 1,399 | 1,439 | 1,399 | 1,402 | 61,700 | 1,402 |
| 2005-05-09 | 1,252 | 1,390 | 1,252 | 1,389 | 52,900 | 1,389 |
| 2005-05-06 | 1,280 | 1,280 | 1,240 | 1,245 | 48,500 | 1,245 |
| 2005-05-02 | 1,280 | 1,330 | 1,280 | 1,281 | 61,400 | 1,281 |
| 2005-04-28 | 1,320 | 1,320 | 1,260 | 1,280 | 39,500 | 1,280 |
| 2005-04-27 | 1,361 | 1,369 | 1,330 | 1,335 | 33,600 | 1,335 |
| 2005-04-26 | 1,410 | 1,410 | 1,361 | 1,375 | 32,900 | 1,375 |
| 2005-04-25 | 1,445 | 1,445 | 1,415 | 1,425 | 22,100 | 1,425 |
| 2005-04-22 | 1,450 | 1,470 | 1,430 | 1,449 | 29,300 | 1,449 |
| 2005-04-21 | 1,450 | 1,450 | 1,405 | 1,429 | 30,600 | 1,429 |
| 2005-04-20 | 1,430 | 1,477 | 1,430 | 1,455 | 54,900 | 1,455 |
| 2005-04-19 | 1,390 | 1,440 | 1,390 | 1,425 | 58,300 | 1,425 |
| 2005-04-18 | 1,450 | 1,450 | 1,388 | 1,390 | 53,900 | 1,390 |
| 2005-04-15 | 1,515 | 1,521 | 1,477 | 1,488 | 70,300 | 1,488 |
| 2005-04-14 | 1,570 | 1,570 | 1,535 | 1,547 | 62,300 | 1,547 |
| 2005-04-13 | 1,625 | 1,625 | 1,561 | 1,590 | 45,600 | 1,590 |
| 2005-04-12 | 1,636 | 1,650 | 1,622 | 1,630 | 31,300 | 1,630 |
| 2005-04-11 | 1,680 | 1,680 | 1,616 | 1,648 | 38,400 | 1,648 |
| 2005-04-08 | 1,691 | 1,700 | 1,681 | 1,683 | 23,000 | 1,683 |
| 2005-04-07 | 1,690 | 1,710 | 1,685 | 1,691 | 10,000 | 1,691 |
| 2005-04-06 | 1,700 | 1,710 | 1,690 | 1,695 | 22,800 | 1,695 |
| 2005-04-05 | 1,724 | 1,726 | 1,685 | 1,700 | 14,300 | 1,700 |
| 2005-04-04 | 1,730 | 1,735 | 1,720 | 1,725 | 11,200 | 1,725 |
| 2005-04-01 | 1,730 | 1,733 | 1,715 | 1,730 | 26,100 | 1,730 |
| 2005-03-31 | 1,680 | 1,720 | 1,680 | 1,720 | 10,400 | 1,720 |
| 2005-03-30 | 1,700 | 1,705 | 1,680 | 1,700 | 25,700 | 1,700 |
| 2005-03-29 | 1,710 | 1,720 | 1,700 | 1,710 | 18,800 | 1,710 |
| 2005-03-28 | 1,727 | 1,730 | 1,711 | 1,715 | 8,600 | 1,715 |
| 2005-03-25 | 1,735 | 1,735 | 1,720 | 1,730 | 16,400 | 1,730 |
| 2005-03-24 | 1,745 | 1,745 | 1,721 | 1,726 | 34,000 | 1,726 |
| 2005-03-23 | 1,740 | 1,750 | 1,730 | 1,740 | 40,600 | 1,740 |
| 2005-03-22 | 1,760 | 1,760 | 1,726 | 1,740 | 29,300 | 1,740 |
| 2005-03-18 | 1,800 | 1,800 | 1,760 | 1,780 | 19,400 | 1,780 |
| 2005-03-17 | 1,770 | 1,799 | 1,720 | 1,790 | 27,100 | 1,790 |
| 2005-03-16 | 1,846 | 1,850 | 1,800 | 1,800 | 45,600 | 1,800 |
| 2005-03-15 | 1,830 | 1,845 | 1,812 | 1,835 | 51,400 | 1,835 |
| 2005-03-14 | 1,820 | 1,830 | 1,800 | 1,810 | 44,600 | 1,810 |
| 2005-03-11 | 1,780 | 1,810 | 1,765 | 1,790 | 47,600 | 1,790 |
| 2005-03-10 | 1,751 | 1,771 | 1,751 | 1,760 | 41,600 | 1,760 |
| 2005-03-09 | 1,770 | 1,770 | 1,751 | 1,770 | 21,800 | 1,770 |
| 2005-03-08 | 1,760 | 1,809 | 1,760 | 1,770 | 44,800 | 1,770 |
| 2005-03-07 | 1,825 | 1,830 | 1,797 | 1,820 | 31,100 | 1,820 |
| 2005-03-04 | 1,800 | 1,800 | 1,750 | 1,795 | 43,800 | 1,795 |
| 2005-03-03 | 1,760 | 1,808 | 1,731 | 1,799 | 64,200 | 1,799 |
| 2005-03-02 | 1,725 | 1,730 | 1,690 | 1,710 | 36,600 | 1,710 |
| 2005-03-01 | 1,680 | 1,720 | 1,680 | 1,710 | 19,200 | 1,710 |
| 2005-02-28 | 1,683 | 1,690 | 1,678 | 1,680 | 25,100 | 1,680 |
| 2005-02-25 | 1,690 | 1,700 | 1,675 | 1,683 | 29,900 | 1,683 |
| 2005-02-24 | 1,700 | 1,720 | 1,680 | 1,695 | 28,200 | 1,695 |
| 2005-02-23 | 1,710 | 1,720 | 1,695 | 1,700 | 32,300 | 1,700 |
| 2005-02-22 | 1,735 | 1,740 | 1,712 | 1,720 | 23,600 | 1,720 |
| 2005-02-21 | 1,740 | 1,743 | 1,720 | 1,735 | 16,400 | 1,735 |
| 2005-02-18 | 1,735 | 1,735 | 1,711 | 1,727 | 41,600 | 1,727 |
| 2005-02-17 | 1,725 | 1,750 | 1,710 | 1,735 | 54,900 | 1,735 |
| 2005-02-16 | 1,755 | 1,755 | 1,700 | 1,725 | 81,800 | 1,725 |
| 2005-02-15 | 1,662 | 1,770 | 1,662 | 1,756 | 259,800 | 1,756 |
| 2005-02-14 | 1,900 | 1,919 | 1,900 | 1,902 | 30,900 | 1,902 |
| 2005-02-10 | 1,930 | 1,930 | 1,900 | 1,900 | 14,600 | 1,900 |
| 2005-02-09 | 1,900 | 1,929 | 1,879 | 1,929 | 35,900 | 1,929 |
| 2005-02-08 | 1,935 | 1,935 | 1,900 | 1,925 | 34,800 | 1,925 |
| 2005-02-07 | 1,990 | 1,991 | 1,925 | 1,935 | 48,800 | 1,935 |
| 2005-02-04 | 1,960 | 1,985 | 1,938 | 1,980 | 134,300 | 1,980 |
| 2005-02-03 | 1,901 | 1,950 | 1,900 | 1,945 | 115,400 | 1,945 |
| 2005-02-02 | 1,880 | 1,897 | 1,880 | 1,895 | 77,200 | 1,895 |
| 2005-02-01 | 1,856 | 1,898 | 1,856 | 1,879 | 62,500 | 1,879 |
| 2005-01-31 | 1,842 | 1,865 | 1,842 | 1,855 | 42,200 | 1,855 |
| 2005-01-28 | 1,860 | 1,865 | 1,832 | 1,840 | 57,000 | 1,840 |
| 2005-01-27 | 1,885 | 1,885 | 1,859 | 1,865 | 45,800 | 1,865 |
| 2005-01-26 | 1,900 | 1,900 | 1,860 | 1,865 | 40,500 | 1,865 |
| 2005-01-25 | 1,897 | 1,900 | 1,870 | 1,890 | 36,900 | 1,890 |
| 2005-01-24 | 1,865 | 1,897 | 1,865 | 1,896 | 40,900 | 1,896 |
| 2005-01-21 | 1,886 | 1,895 | 1,850 | 1,865 | 82,700 | 1,865 |
| 2005-01-20 | 1,951 | 1,951 | 1,882 | 1,900 | 85,800 | 1,900 |
| 2005-01-19 | 1,990 | 1,990 | 1,955 | 1,955 | 41,100 | 1,955 |
| 2005-01-18 | 1,990 | 2,000 | 1,970 | 1,990 | 49,700 | 1,990 |
| 2005-01-17 | 1,980 | 2,020 | 1,961 | 1,990 | 105,300 | 1,990 |
| 2005-01-14 | 1,960 | 1,980 | 1,941 | 1,955 | 98,400 | 1,955 |
| 2005-01-13 | 1,890 | 1,988 | 1,889 | 1,975 | 114,600 | 1,975 |
| 2005-01-12 | 1,911 | 1,918 | 1,885 | 1,890 | 57,800 | 1,890 |
| 2005-01-11 | 1,948 | 1,980 | 1,900 | 1,920 | 84,000 | 1,920 |
| 2005-01-07 | 1,945 | 1,945 | 1,890 | 1,940 | 79,200 | 1,940 |
| 2005-01-06 | 1,950 | 1,950 | 1,845 | 1,904 | 152,800 | 1,904 |
| 2005-01-05 | 1,995 | 1,995 | 1,920 | 1,950 | 93,500 | 1,950 |
| 2005-01-04 | 2,040 | 2,060 | 1,970 | 2,020 | 58,300 | 2,020 |
分割・併合履歴 ： [2000-03-28]1株→2株
