4237 フジプレアム(株) 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 | 1,910 | 1,920 | 1,904 | 1,910 | 12,200 | 1,910 |
| 2005-12-29 | 1,945 | 1,945 | 1,900 | 1,920 | 30,600 | 1,920 |
| 2005-12-28 | 1,910 | 1,960 | 1,900 | 1,946 | 84,700 | 1,946 |
| 2005-12-27 | 1,850 | 2,030 | 1,850 | 1,964 | 120,200 | 1,964 |
| 2005-12-26 | 1,770 | 1,849 | 1,750 | 1,840 | 63,100 | 1,840 |
| 2005-12-22 | 1,880 | 1,880 | 1,801 | 1,810 | 63,000 | 1,810 |
| 2005-12-21 | 1,905 | 1,905 | 1,860 | 1,890 | 24,100 | 1,890 |
| 2005-12-20 | 1,916 | 1,919 | 1,900 | 1,905 | 15,200 | 1,905 |
| 2005-12-19 | 1,881 | 1,918 | 1,865 | 1,916 | 17,700 | 1,916 |
| 2005-12-16 | 1,850 | 1,920 | 1,850 | 1,870 | 24,800 | 1,870 |
| 2005-12-15 | 1,950 | 1,950 | 1,870 | 1,900 | 14,400 | 1,900 |
| 2005-12-14 | 2,050 | 2,055 | 1,980 | 1,980 | 55,100 | 1,980 |
| 2005-12-13 | 2,010 | 2,090 | 1,950 | 2,060 | 98,000 | 2,060 |
| 2005-12-12 | 1,680 | 1,930 | 1,680 | 1,858 | 117,100 | 1,858 |
| 2005-12-09 | 1,663 | 1,675 | 1,603 | 1,630 | 28,400 | 1,630 |
| 2005-12-08 | 1,646 | 1,680 | 1,635 | 1,680 | 22,900 | 1,680 |
| 2005-12-07 | 1,630 | 1,645 | 1,628 | 1,645 | 13,900 | 1,645 |
| 2005-12-06 | 1,635 | 1,635 | 1,605 | 1,625 | 11,400 | 1,625 |
| 2005-12-05 | 1,610 | 1,625 | 1,580 | 1,620 | 16,400 | 1,620 |
| 2005-12-02 | 1,580 | 1,615 | 1,580 | 1,610 | 7,700 | 1,610 |
| 2005-12-01 | 1,605 | 1,605 | 1,550 | 1,600 | 4,700 | 1,600 |
| 2005-11-30 | 1,600 | 1,618 | 1,582 | 1,595 | 6,700 | 1,595 |
| 2005-11-29 | 1,618 | 1,625 | 1,591 | 1,591 | 5,600 | 1,591 |
| 2005-11-28 | 1,621 | 1,657 | 1,600 | 1,620 | 15,000 | 1,620 |
| 2005-11-25 | 1,575 | 1,620 | 1,575 | 1,620 | 15,500 | 1,620 |
| 2005-11-24 | 1,575 | 1,581 | 1,570 | 1,575 | 9,600 | 1,575 |
| 2005-11-22 | 1,578 | 1,579 | 1,560 | 1,561 | 4,000 | 1,561 |
| 2005-11-21 | 1,570 | 1,572 | 1,560 | 1,572 | 4,100 | 1,572 |
| 2005-11-18 | 1,545 | 1,566 | 1,540 | 1,566 | 5,100 | 1,566 |
| 2005-11-17 | 1,550 | 1,570 | 1,545 | 1,560 | 4,400 | 1,560 |
| 2005-11-16 | 1,555 | 1,580 | 1,530 | 1,545 | 4,600 | 1,545 |
| 2005-11-15 | 1,580 | 1,580 | 1,570 | 1,580 | 6,600 | 1,580 |
| 2005-11-14 | 1,580 | 1,580 | 1,570 | 1,570 | 5,900 | 1,570 |
| 2005-11-11 | 1,552 | 1,579 | 1,551 | 1,565 | 4,400 | 1,565 |
| 2005-11-10 | 1,601 | 1,601 | 1,533 | 1,560 | 12,100 | 1,560 |
| 2005-11-09 | 1,575 | 1,590 | 1,558 | 1,590 | 8,400 | 1,590 |
| 2005-11-08 | 1,669 | 1,669 | 1,500 | 1,555 | 24,800 | 1,555 |
| 2005-11-07 | 1,747 | 1,780 | 1,629 | 1,670 | 65,200 | 1,670 |
| 2005-11-04 | 4,700 | 4,740 | 4,550 | 4,700 | 45,000 | 1,566.67 |
| 2005-11-02 | 4,730 | 4,730 | 4,510 | 4,660 | 35,800 | 1,553.33 |
| 2005-11-01 | 4,790 | 4,800 | 4,720 | 4,740 | 28,100 | 1,580 |
| 2005-10-31 | 4,590 | 4,690 | 4,590 | 4,690 | 27,300 | 1,563.33 |
| 2005-10-28 | 4,560 | 4,560 | 4,470 | 4,530 | 19,100 | 1,510 |
| 2005-10-27 | 4,370 | 4,490 | 4,350 | 4,470 | 25,500 | 1,490 |
| 2005-10-26 | 4,320 | 4,370 | 4,310 | 4,350 | 16,400 | 1,450 |
| 2005-10-25 | 4,290 | 4,290 | 4,260 | 4,290 | 5,800 | 1,430 |
| 2005-10-24 | 4,260 | 4,280 | 4,230 | 4,270 | 8,500 | 1,423.33 |
| 2005-10-21 | 4,250 | 4,270 | 4,240 | 4,270 | 8,900 | 1,423.33 |
| 2005-10-20 | 4,260 | 4,290 | 4,250 | 4,260 | 9,100 | 1,420 |
| 2005-10-19 | 4,230 | 4,280 | 4,230 | 4,260 | 4,200 | 1,420 |
| 2005-10-18 | 4,220 | 4,270 | 4,200 | 4,270 | 8,200 | 1,423.33 |
| 2005-10-17 | 4,260 | 4,290 | 4,200 | 4,200 | 14,200 | 1,400 |
| 2005-10-14 | 4,270 | 4,290 | 4,230 | 4,260 | 6,300 | 1,420 |
| 2005-10-13 | 4,220 | 4,270 | 4,220 | 4,240 | 8,300 | 1,413.33 |
| 2005-10-12 | 4,250 | 4,250 | 4,180 | 4,230 | 9,000 | 1,410 |
| 2005-10-11 | 4,380 | 4,400 | 4,220 | 4,270 | 30,900 | 1,423.33 |
| 2005-10-07 | 4,380 | 4,380 | 4,200 | 4,340 | 79,600 | 1,446.67 |
| 2005-10-06 | 4,040 | 4,040 | 3,870 | 3,880 | 6,000 | 1,293.33 |
| 2005-10-05 | 3,940 | 4,050 | 3,850 | 4,050 | 4,200 | 1,350 |
| 2005-10-04 | 3,860 | 3,950 | 3,850 | 3,950 | 3,500 | 1,316.67 |
| 2005-10-03 | 3,880 | 3,950 | 3,850 | 3,950 | 4,500 | 1,316.67 |
| 2005-09-30 | 3,900 | 3,900 | 3,830 | 3,870 | 3,000 | 1,290 |
| 2005-09-29 | 3,900 | 3,900 | 3,810 | 3,890 | 5,500 | 1,296.67 |
| 2005-09-28 | 3,890 | 3,970 | 3,860 | 3,900 | 7,300 | 1,300 |
| 2005-09-27 | 3,850 | 4,020 | 3,850 | 3,950 | 5,500 | 1,316.67 |
| 2005-09-26 | 4,000 | 4,060 | 3,950 | 3,950 | 6,500 | 1,316.67 |
| 2005-09-22 | 4,030 | 4,080 | 4,030 | 4,080 | 1,400 | 1,360 |
| 2005-09-21 | 4,010 | 4,100 | 4,010 | 4,100 | 4,800 | 1,366.67 |
| 2005-09-20 | 4,060 | 4,120 | 4,010 | 4,040 | 3,300 | 1,346.67 |
| 2005-09-16 | 4,020 | 4,090 | 4,020 | 4,090 | 2,000 | 1,363.33 |
| 2005-09-15 | 4,020 | 4,040 | 4,010 | 4,020 | 3,400 | 1,340 |
| 2005-09-14 | 4,010 | 4,180 | 4,010 | 4,040 | 2,800 | 1,346.67 |
| 2005-09-13 | 4,030 | 4,030 | 4,000 | 4,010 | 4,700 | 1,336.67 |
| 2005-09-12 | 4,090 | 4,090 | 4,020 | 4,040 | 2,100 | 1,346.67 |
| 2005-09-09 | 4,000 | 4,050 | 4,000 | 4,050 | 1,400 | 1,350 |
| 2005-09-08 | 4,100 | 4,100 | 4,000 | 4,020 | 4,000 | 1,340 |
| 2005-09-07 | 4,050 | 4,100 | 4,030 | 4,030 | 1,900 | 1,343.33 |
| 2005-09-06 | 4,080 | 4,120 | 4,040 | 4,070 | 3,500 | 1,356.67 |
| 2005-09-05 | 4,100 | 4,120 | 4,080 | 4,080 | 1,700 | 1,360 |
| 2005-09-02 | 4,120 | 4,130 | 4,080 | 4,100 | 3,400 | 1,366.67 |
| 2005-09-01 | 4,080 | 4,150 | 4,080 | 4,080 | 3,500 | 1,360 |
| 2005-08-31 | 4,200 | 4,200 | 4,080 | 4,100 | 2,100 | 1,366.67 |
| 2005-08-30 | 4,140 | 4,190 | 4,100 | 4,190 | 4,400 | 1,396.67 |
| 2005-08-29 | 4,150 | 4,180 | 4,140 | 4,140 | 1,700 | 1,380 |
| 2005-08-26 | 4,200 | 4,200 | 4,150 | 4,160 | 2,000 | 1,386.67 |
| 2005-08-25 | 4,190 | 4,210 | 4,190 | 4,190 | 4,700 | 1,396.67 |
| 2005-08-24 | 4,210 | 4,240 | 4,180 | 4,240 | 2,200 | 1,413.33 |
| 2005-08-23 | 4,180 | 4,240 | 4,180 | 4,240 | 8,200 | 1,413.33 |
| 2005-08-22 | 4,210 | 4,210 | 4,180 | 4,180 | 1,400 | 1,393.33 |
| 2005-08-19 | 4,160 | 4,220 | 4,160 | 4,220 | 9,500 | 1,406.67 |
| 2005-08-18 | 4,240 | 4,250 | 4,120 | 4,240 | 7,300 | 1,413.33 |
| 2005-08-17 | 4,250 | 4,250 | 4,240 | 4,250 | 2,100 | 1,416.67 |
| 2005-08-16 | 4,260 | 4,260 | 4,230 | 4,260 | 3,000 | 1,420 |
| 2005-08-15 | 4,270 | 4,270 | 4,190 | 4,260 | 4,500 | 1,420 |
| 2005-08-12 | 4,240 | 4,240 | 4,220 | 4,220 | 3,600 | 1,406.67 |
| 2005-08-11 | 4,290 | 4,300 | 4,160 | 4,240 | 8,800 | 1,413.33 |
| 2005-08-10 | 4,290 | 4,300 | 4,230 | 4,230 | 4,700 | 1,410 |
| 2005-08-09 | 4,200 | 4,290 | 4,200 | 4,290 | 2,300 | 1,430 |
| 2005-08-08 | 4,150 | 4,200 | 4,120 | 4,200 | 5,400 | 1,400 |
| 2005-08-05 | 4,230 | 4,300 | 4,210 | 4,300 | 7,000 | 1,433.33 |
| 2005-08-04 | 4,250 | 4,250 | 4,200 | 4,230 | 4,600 | 1,410 |
| 2005-08-03 | 4,290 | 4,290 | 4,240 | 4,240 | 3,900 | 1,413.33 |
| 2005-08-02 | 4,290 | 4,300 | 4,220 | 4,290 | 5,100 | 1,430 |
| 2005-08-01 | 4,230 | 4,300 | 4,200 | 4,290 | 6,000 | 1,430 |
| 2005-07-29 | 4,300 | 4,320 | 4,270 | 4,320 | 7,800 | 1,440 |
| 2005-07-28 | 4,320 | 4,330 | 4,260 | 4,300 | 5,800 | 1,433.33 |
| 2005-07-27 | 4,300 | 4,350 | 4,280 | 4,320 | 8,900 | 1,440 |
| 2005-07-26 | 4,300 | 4,350 | 4,280 | 4,300 | 9,900 | 1,433.33 |
| 2005-07-25 | 4,310 | 4,340 | 4,290 | 4,330 | 7,900 | 1,443.33 |
| 2005-07-22 | 4,320 | 4,330 | 4,270 | 4,310 | 8,100 | 1,436.67 |
| 2005-07-21 | 4,250 | 4,360 | 4,250 | 4,280 | 25,800 | 1,426.67 |
| 2005-07-20 | 4,250 | 4,250 | 4,210 | 4,250 | 10,300 | 1,416.67 |
| 2005-07-19 | 4,070 | 4,260 | 4,070 | 4,230 | 34,800 | 1,410 |
| 2005-07-15 | 4,100 | 4,130 | 4,050 | 4,060 | 8,400 | 1,353.33 |
| 2005-07-14 | 4,090 | 4,130 | 4,090 | 4,120 | 5,800 | 1,373.33 |
| 2005-07-13 | 4,120 | 4,140 | 4,060 | 4,140 | 5,900 | 1,380 |
| 2005-07-12 | 4,150 | 4,150 | 4,070 | 4,120 | 8,500 | 1,373.33 |
| 2005-07-11 | 4,150 | 4,150 | 4,100 | 4,150 | 5,400 | 1,383.33 |
| 2005-07-08 | 4,090 | 4,150 | 4,050 | 4,120 | 13,900 | 1,373.33 |
| 2005-07-07 | 4,010 | 4,080 | 4,000 | 4,070 | 8,400 | 1,356.67 |
| 2005-07-06 | 4,040 | 4,080 | 4,000 | 4,000 | 6,900 | 1,333.33 |
| 2005-07-05 | 4,040 | 4,080 | 4,020 | 4,080 | 7,300 | 1,360 |
| 2005-07-04 | 4,070 | 4,090 | 4,020 | 4,090 | 6,000 | 1,363.33 |
| 2005-07-01 | 4,110 | 4,110 | 4,040 | 4,080 | 5,700 | 1,360 |
| 2005-06-30 | 4,090 | 4,090 | 4,040 | 4,080 | 2,900 | 1,360 |
| 2005-06-29 | 4,130 | 4,130 | 4,040 | 4,040 | 6,700 | 1,346.67 |
| 2005-06-28 | 4,100 | 4,140 | 4,090 | 4,130 | 5,000 | 1,376.67 |
| 2005-06-27 | 4,110 | 4,110 | 4,000 | 4,100 | 10,800 | 1,366.67 |
| 2005-06-24 | 4,130 | 4,140 | 4,100 | 4,110 | 7,400 | 1,370 |
| 2005-06-23 | 4,110 | 4,150 | 4,110 | 4,150 | 5,200 | 1,383.33 |
| 2005-06-22 | 4,100 | 4,150 | 4,090 | 4,100 | 10,300 | 1,366.67 |
| 2005-06-21 | 4,010 | 4,100 | 4,000 | 4,100 | 6,400 | 1,366.67 |
| 2005-06-20 | 4,040 | 4,040 | 4,010 | 4,030 | 3,300 | 1,343.33 |
| 2005-06-17 | 4,100 | 4,100 | 4,050 | 4,050 | 7,300 | 1,350 |
| 2005-06-16 | 4,100 | 4,100 | 4,050 | 4,100 | 4,600 | 1,366.67 |
| 2005-06-15 | 4,120 | 4,130 | 4,090 | 4,100 | 9,300 | 1,366.67 |
| 2005-06-14 | 4,110 | 4,130 | 4,090 | 4,110 | 4,800 | 1,370 |
| 2005-06-13 | 4,050 | 4,110 | 4,030 | 4,110 | 6,000 | 1,370 |
| 2005-06-10 | 4,070 | 4,090 | 4,030 | 4,090 | 6,300 | 1,363.33 |
| 2005-06-09 | 4,120 | 4,130 | 4,100 | 4,130 | 4,400 | 1,376.67 |
| 2005-06-08 | 4,170 | 4,170 | 4,060 | 4,140 | 9,700 | 1,380 |
| 2005-06-07 | 4,090 | 4,190 | 4,080 | 4,110 | 9,800 | 1,370 |
| 2005-06-06 | 4,190 | 4,190 | 4,070 | 4,170 | 8,600 | 1,390 |
| 2005-06-03 | 4,130 | 4,200 | 4,120 | 4,190 | 15,400 | 1,396.67 |
| 2005-06-02 | 4,080 | 4,180 | 4,080 | 4,160 | 19,600 | 1,386.67 |
| 2005-06-01 | 4,000 | 4,080 | 4,000 | 4,080 | 9,900 | 1,360 |
| 2005-05-31 | 4,000 | 4,010 | 3,980 | 4,010 | 6,100 | 1,336.67 |
| 2005-05-30 | 3,920 | 4,010 | 3,920 | 3,960 | 7,700 | 1,320 |
| 2005-05-27 | 3,860 | 3,940 | 3,860 | 3,920 | 5,600 | 1,306.67 |
| 2005-05-26 | 3,920 | 3,920 | 3,810 | 3,900 | 7,100 | 1,300 |
| 2005-05-25 | 3,930 | 3,930 | 3,890 | 3,910 | 7,000 | 1,303.33 |
| 2005-05-24 | 3,860 | 3,930 | 3,830 | 3,930 | 8,900 | 1,310 |
| 2005-05-23 | 3,860 | 3,900 | 3,830 | 3,850 | 4,900 | 1,283.33 |
| 2005-05-20 | 3,760 | 3,950 | 3,760 | 3,940 | 7,400 | 1,313.33 |
| 2005-05-19 | 3,680 | 3,930 | 3,660 | 3,900 | 13,600 | 1,300 |
| 2005-05-18 | 3,670 | 3,690 | 3,660 | 3,660 | 12,000 | 1,220 |
| 2005-05-17 | 3,800 | 3,800 | 3,700 | 3,750 | 2,600 | 1,250 |
| 2005-05-16 | 3,880 | 3,930 | 3,800 | 3,800 | 2,400 | 1,266.67 |
| 2005-05-13 | 3,850 | 3,930 | 3,830 | 3,930 | 2,800 | 1,310 |
| 2005-05-12 | 3,820 | 3,900 | 3,820 | 3,850 | 2,700 | 1,283.33 |
| 2005-05-11 | 3,920 | 3,920 | 3,850 | 3,900 | 4,100 | 1,300 |
| 2005-05-10 | 3,950 | 3,950 | 3,850 | 3,930 | 3,500 | 1,310 |
| 2005-05-09 | 3,850 | 3,850 | 3,840 | 3,850 | 2,100 | 1,283.33 |
| 2005-05-06 | 3,840 | 3,890 | 3,800 | 3,820 | 4,600 | 1,273.33 |
| 2005-05-02 | 3,820 | 3,860 | 3,800 | 3,810 | 3,600 | 1,270 |
| 2005-04-28 | 3,880 | 3,880 | 3,800 | 3,870 | 2,900 | 1,290 |
| 2005-04-27 | 3,720 | 3,870 | 3,710 | 3,870 | 4,200 | 1,290 |
| 2005-04-26 | 3,700 | 3,890 | 3,690 | 3,890 | 6,200 | 1,296.67 |
| 2005-04-25 | 3,760 | 3,760 | 3,670 | 3,670 | 9,400 | 1,223.33 |
| 2005-04-22 | 3,810 | 3,830 | 3,780 | 3,780 | 6,900 | 1,260 |
| 2005-04-21 | 3,800 | 3,800 | 3,660 | 3,710 | 11,200 | 1,236.67 |
| 2005-04-20 | 3,820 | 3,940 | 3,800 | 3,860 | 4,900 | 1,286.67 |
| 2005-04-19 | 3,810 | 3,970 | 3,660 | 3,970 | 20,400 | 1,323.33 |
| 2005-04-18 | 3,900 | 3,900 | 3,800 | 3,810 | 11,000 | 1,270 |
| 2005-04-15 | 3,910 | 4,000 | 3,910 | 3,920 | 3,300 | 1,306.67 |
| 2005-04-14 | 3,940 | 3,950 | 3,910 | 3,920 | 2,700 | 1,306.67 |
| 2005-04-13 | 4,050 | 4,050 | 3,940 | 3,940 | 7,100 | 1,313.33 |
| 2005-04-12 | 3,910 | 3,960 | 3,900 | 3,910 | 5,200 | 1,303.33 |
| 2005-04-11 | 3,960 | 3,960 | 3,910 | 3,910 | 3,100 | 1,303.33 |
| 2005-04-08 | 4,000 | 4,020 | 4,000 | 4,000 | 3,200 | 1,333.33 |
| 2005-04-07 | 3,990 | 4,090 | 3,900 | 4,000 | 17,900 | 1,333.33 |
| 2005-04-06 | 4,010 | 4,010 | 3,980 | 4,000 | 3,900 | 1,333.33 |
| 2005-04-05 | 4,100 | 4,100 | 3,980 | 4,000 | 6,600 | 1,333.33 |
| 2005-04-04 | 4,080 | 4,140 | 4,080 | 4,080 | 6,800 | 1,360 |
| 2005-04-01 | 4,040 | 4,080 | 4,000 | 4,080 | 7,000 | 1,360 |
| 2005-03-31 | 4,020 | 4,020 | 3,940 | 3,960 | 2,800 | 1,320 |
| 2005-03-30 | 3,980 | 3,980 | 3,930 | 3,940 | 3,600 | 1,313.33 |
| 2005-03-29 | 3,930 | 4,010 | 3,930 | 4,010 | 4,600 | 1,336.67 |
| 2005-03-28 | 4,140 | 4,140 | 3,930 | 3,930 | 8,200 | 1,310 |
| 2005-03-25 | 3,960 | 4,000 | 3,940 | 3,960 | 15,100 | 1,320 |
| 2005-03-24 | 3,990 | 4,000 | 3,900 | 3,900 | 31,500 | 1,300 |
| 2005-03-23 | 4,100 | 4,100 | 3,910 | 3,990 | 22,100 | 1,330 |
| 2005-03-22 | 4,200 | 4,210 | 4,100 | 4,110 | 13,300 | 1,370 |
| 2005-03-18 | 4,210 | 4,220 | 4,190 | 4,210 | 8,800 | 1,403.33 |
| 2005-03-17 | 4,080 | 4,190 | 4,080 | 4,190 | 9,200 | 1,396.67 |
| 2005-03-16 | 4,130 | 4,170 | 4,050 | 4,170 | 35,500 | 1,390 |
| 2005-03-15 | 4,380 | 4,380 | 4,200 | 4,280 | 15,600 | 1,426.67 |
| 2005-03-14 | 4,450 | 4,450 | 4,280 | 4,390 | 10,200 | 1,463.33 |
| 2005-03-11 | 4,350 | 4,480 | 4,280 | 4,410 | 14,800 | 1,470 |
| 2005-03-10 | 4,490 | 4,580 | 4,340 | 4,410 | 18,200 | 1,470 |
| 2005-03-09 | 4,500 | 4,590 | 4,490 | 4,490 | 10,800 | 1,496.67 |
| 2005-03-08 | 4,650 | 4,650 | 4,540 | 4,600 | 6,800 | 1,533.33 |
| 2005-03-07 | 4,650 | 4,670 | 4,410 | 4,670 | 15,600 | 1,556.67 |
| 2005-03-04 | 4,710 | 4,730 | 4,560 | 4,670 | 25,500 | 1,556.67 |
| 2005-03-03 | 4,590 | 4,800 | 4,570 | 4,710 | 81,500 | 1,570 |
| 2005-03-02 | 4,070 | 4,310 | 4,060 | 4,310 | 28,000 | 1,436.67 |
| 2005-03-01 | 4,050 | 4,070 | 4,020 | 4,020 | 3,600 | 1,340 |
| 2005-02-28 | 4,000 | 4,000 | 3,920 | 3,990 | 10,200 | 1,330 |
| 2005-02-25 | 4,000 | 4,000 | 3,900 | 3,950 | 7,600 | 1,316.67 |
| 2005-02-24 | 4,020 | 4,100 | 4,000 | 4,000 | 4,400 | 1,333.33 |
| 2005-02-23 | 3,900 | 4,200 | 3,900 | 4,120 | 11,400 | 1,373.33 |
| 2005-02-22 | 3,910 | 4,000 | 3,860 | 3,950 | 8,700 | 1,316.67 |
| 2005-02-21 | 4,000 | 4,050 | 3,900 | 3,990 | 5,400 | 1,330 |
| 2005-02-18 | 3,990 | 4,030 | 3,900 | 4,030 | 12,300 | 1,343.33 |
| 2005-02-17 | 4,010 | 4,040 | 4,000 | 4,000 | 8,000 | 1,333.33 |
| 2005-02-16 | 4,150 | 4,180 | 4,030 | 4,030 | 17,100 | 1,343.33 |
| 2005-02-15 | 4,210 | 4,300 | 4,150 | 4,240 | 8,100 | 1,413.33 |
| 2005-02-14 | 4,140 | 4,300 | 4,010 | 4,210 | 21,300 | 1,403.33 |
| 2005-02-10 | 4,550 | 4,550 | 4,470 | 4,490 | 3,000 | 1,496.67 |
| 2005-02-09 | 4,500 | 4,540 | 4,450 | 4,500 | 10,400 | 1,500 |
| 2005-02-08 | 4,450 | 4,460 | 4,350 | 4,370 | 7,700 | 1,456.67 |
| 2005-02-07 | 4,540 | 4,550 | 4,410 | 4,420 | 7,600 | 1,473.33 |
| 2005-02-04 | 4,530 | 4,570 | 4,410 | 4,520 | 4,500 | 1,506.67 |
| 2005-02-03 | 4,600 | 4,600 | 4,530 | 4,530 | 4,500 | 1,510 |
| 2005-02-02 | 4,690 | 4,700 | 4,520 | 4,620 | 9,600 | 1,540 |
| 2005-02-01 | 4,580 | 4,650 | 4,580 | 4,650 | 10,800 | 1,550 |
| 2005-01-31 | 4,500 | 4,580 | 4,490 | 4,580 | 13,000 | 1,526.67 |
| 2005-01-28 | 4,300 | 4,430 | 4,290 | 4,400 | 6,400 | 1,466.67 |
| 2005-01-27 | 4,350 | 4,380 | 4,290 | 4,290 | 5,400 | 1,430 |
| 2005-01-26 | 4,410 | 4,430 | 4,290 | 4,350 | 12,500 | 1,450 |
| 2005-01-25 | 4,450 | 4,500 | 4,380 | 4,460 | 6,000 | 1,486.67 |
| 2005-01-24 | 4,550 | 4,550 | 4,370 | 4,440 | 13,200 | 1,480 |
| 2005-01-21 | 4,580 | 4,600 | 4,500 | 4,550 | 7,500 | 1,516.67 |
| 2005-01-20 | 4,670 | 4,680 | 4,550 | 4,620 | 7,000 | 1,540 |
| 2005-01-19 | 4,680 | 4,720 | 4,640 | 4,670 | 8,600 | 1,556.67 |
| 2005-01-18 | 4,750 | 4,750 | 4,650 | 4,710 | 7,000 | 1,570 |
| 2005-01-17 | 4,610 | 4,740 | 4,610 | 4,730 | 9,800 | 1,576.67 |
| 2005-01-14 | 4,560 | 4,690 | 4,530 | 4,610 | 10,400 | 1,536.67 |
| 2005-01-13 | 4,720 | 4,720 | 4,570 | 4,640 | 13,300 | 1,546.67 |
| 2005-01-12 | 4,800 | 4,830 | 4,670 | 4,730 | 20,500 | 1,576.67 |
| 2005-01-11 | 4,590 | 4,800 | 4,560 | 4,800 | 51,300 | 1,600 |
| 2005-01-07 | 4,370 | 4,370 | 4,190 | 4,300 | 11,300 | 1,433.33 |
| 2005-01-06 | 4,350 | 4,430 | 4,280 | 4,380 | 13,700 | 1,460 |
| 2005-01-05 | 4,440 | 4,440 | 4,320 | 4,380 | 10,800 | 1,460 |
| 2005-01-04 | 4,440 | 4,440 | 4,350 | 4,420 | 14,100 | 1,473.33 |
分割・併合履歴 ： [2005-11-07]1株→3株
