4298 (株)プロトコーポレーション 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 | 1,400 | 1,360 | 1,380 | 18,100 | 287.50 |
| 2005-12-29 | 1,408 | 1,419 | 1,375 | 1,400 | 17,100 | 291.67 |
| 2005-12-28 | 1,400 | 1,415 | 1,390 | 1,400 | 14,900 | 291.67 |
| 2005-12-27 | 1,430 | 1,440 | 1,400 | 1,400 | 13,300 | 291.67 |
| 2005-12-26 | 1,390 | 1,425 | 1,385 | 1,415 | 27,700 | 294.79 |
| 2005-12-22 | 1,383 | 1,395 | 1,370 | 1,395 | 14,800 | 290.63 |
| 2005-12-21 | 1,375 | 1,386 | 1,351 | 1,351 | 14,400 | 281.46 |
| 2005-12-20 | 1,380 | 1,380 | 1,335 | 1,355 | 31,300 | 282.29 |
| 2005-12-19 | 1,350 | 1,380 | 1,348 | 1,376 | 7,300 | 286.67 |
| 2005-12-16 | 1,360 | 1,382 | 1,307 | 1,348 | 10,500 | 280.83 |
| 2005-12-15 | 1,390 | 1,390 | 1,350 | 1,360 | 9,600 | 283.33 |
| 2005-12-14 | 1,350 | 1,395 | 1,345 | 1,388 | 6,800 | 289.17 |
| 2005-12-13 | 1,345 | 1,345 | 1,330 | 1,343 | 10,900 | 279.79 |
| 2005-12-12 | 1,330 | 1,350 | 1,325 | 1,335 | 5,500 | 278.13 |
| 2005-12-09 | 1,370 | 1,370 | 1,320 | 1,320 | 7,000 | 275 |
| 2005-12-08 | 1,399 | 1,399 | 1,370 | 1,375 | 6,900 | 286.46 |
| 2005-12-07 | 1,384 | 1,429 | 1,370 | 1,380 | 13,700 | 287.50 |
| 2005-12-06 | 1,440 | 1,440 | 1,360 | 1,380 | 13,200 | 287.50 |
| 2005-12-05 | 1,420 | 1,450 | 1,420 | 1,440 | 13,000 | 300 |
| 2005-12-02 | 1,398 | 1,424 | 1,390 | 1,420 | 16,500 | 295.83 |
| 2005-12-01 | 1,380 | 1,392 | 1,371 | 1,390 | 23,900 | 289.58 |
| 2005-11-30 | 1,345 | 1,380 | 1,345 | 1,370 | 14,700 | 285.42 |
| 2005-11-29 | 1,315 | 1,337 | 1,315 | 1,330 | 7,700 | 277.08 |
| 2005-11-28 | 1,340 | 1,340 | 1,316 | 1,318 | 6,600 | 274.58 |
| 2005-11-25 | 1,319 | 1,319 | 1,305 | 1,312 | 6,200 | 273.33 |
| 2005-11-24 | 1,325 | 1,330 | 1,315 | 1,315 | 9,100 | 273.96 |
| 2005-11-22 | 1,349 | 1,349 | 1,320 | 1,325 | 8,400 | 276.04 |
| 2005-11-21 | 1,306 | 1,340 | 1,306 | 1,340 | 10,200 | 279.17 |
| 2005-11-18 | 1,298 | 1,300 | 1,295 | 1,300 | 10,100 | 270.83 |
| 2005-11-17 | 1,300 | 1,300 | 1,283 | 1,292 | 16,400 | 269.17 |
| 2005-11-16 | 1,299 | 1,309 | 1,299 | 1,300 | 10,900 | 270.83 |
| 2005-11-15 | 1,310 | 1,310 | 1,290 | 1,300 | 7,800 | 270.83 |
| 2005-11-14 | 1,331 | 1,331 | 1,280 | 1,314 | 19,700 | 273.75 |
| 2005-11-11 | 1,328 | 1,329 | 1,290 | 1,328 | 15,100 | 276.67 |
| 2005-11-10 | 1,340 | 1,340 | 1,299 | 1,330 | 7,700 | 277.08 |
| 2005-11-09 | 1,340 | 1,345 | 1,340 | 1,340 | 10,000 | 279.17 |
| 2005-11-08 | 1,340 | 1,350 | 1,340 | 1,340 | 7,600 | 279.17 |
| 2005-11-07 | 1,355 | 1,355 | 1,337 | 1,340 | 33,500 | 279.17 |
| 2005-11-04 | 1,350 | 1,350 | 1,339 | 1,349 | 26,900 | 281.04 |
| 2005-11-02 | 1,339 | 1,345 | 1,330 | 1,345 | 17,500 | 280.21 |
| 2005-11-01 | 1,297 | 1,321 | 1,295 | 1,319 | 34,500 | 274.79 |
| 2005-10-31 | 1,294 | 1,305 | 1,285 | 1,305 | 19,100 | 271.88 |
| 2005-10-28 | 1,268 | 1,295 | 1,264 | 1,294 | 13,200 | 269.58 |
| 2005-10-27 | 1,241 | 1,259 | 1,238 | 1,250 | 6,800 | 260.42 |
| 2005-10-26 | 1,230 | 1,241 | 1,225 | 1,240 | 11,900 | 258.33 |
| 2005-10-25 | 1,200 | 1,230 | 1,200 | 1,225 | 8,500 | 255.21 |
| 2005-10-24 | 1,209 | 1,210 | 1,181 | 1,199 | 11,800 | 249.79 |
| 2005-10-21 | 1,202 | 1,202 | 1,186 | 1,192 | 3,800 | 248.33 |
| 2005-10-20 | 1,200 | 1,204 | 1,180 | 1,194 | 8,500 | 248.75 |
| 2005-10-19 | 1,180 | 1,202 | 1,180 | 1,198 | 4,200 | 249.58 |
| 2005-10-18 | 1,203 | 1,210 | 1,179 | 1,200 | 21,300 | 250 |
| 2005-10-17 | 1,210 | 1,227 | 1,191 | 1,204 | 19,100 | 250.83 |
| 2005-10-14 | 1,200 | 1,206 | 1,186 | 1,206 | 8,100 | 251.25 |
| 2005-10-13 | 1,230 | 1,238 | 1,201 | 1,205 | 11,700 | 251.04 |
| 2005-10-12 | 1,240 | 1,244 | 1,220 | 1,244 | 6,500 | 259.17 |
| 2005-10-11 | 1,195 | 1,245 | 1,186 | 1,236 | 8,600 | 257.50 |
| 2005-10-07 | 1,166 | 1,200 | 1,166 | 1,180 | 13,900 | 245.83 |
| 2005-10-06 | 1,149 | 1,180 | 1,149 | 1,155 | 14,100 | 240.63 |
| 2005-10-05 | 1,132 | 1,140 | 1,128 | 1,130 | 22,400 | 235.42 |
| 2005-10-04 | 1,160 | 1,160 | 1,126 | 1,126 | 50,200 | 234.58 |
| 2005-10-03 | 1,144 | 1,188 | 1,132 | 1,160 | 47,500 | 241.67 |
| 2005-09-30 | 1,122 | 1,125 | 1,110 | 1,110 | 17,600 | 231.25 |
| 2005-09-29 | 1,150 | 1,150 | 1,120 | 1,122 | 20,300 | 233.75 |
| 2005-09-28 | 1,180 | 1,180 | 1,155 | 1,162 | 12,000 | 242.08 |
| 2005-09-27 | 1,210 | 1,210 | 1,181 | 1,181 | 16,300 | 246.04 |
| 2005-09-26 | 1,250 | 1,250 | 1,210 | 1,230 | 19,100 | 256.25 |
| 2005-09-22 | 1,255 | 1,270 | 1,210 | 1,270 | 16,400 | 264.58 |
| 2005-09-21 | 1,280 | 1,282 | 1,253 | 1,264 | 9,200 | 263.33 |
| 2005-09-20 | 1,315 | 1,316 | 1,275 | 1,285 | 9,300 | 267.71 |
| 2005-09-16 | 1,315 | 1,316 | 1,300 | 1,312 | 5,000 | 273.33 |
| 2005-09-15 | 1,314 | 1,324 | 1,310 | 1,315 | 7,400 | 273.96 |
| 2005-09-14 | 1,331 | 1,331 | 1,301 | 1,317 | 14,300 | 274.38 |
| 2005-09-13 | 1,333 | 1,335 | 1,332 | 1,335 | 17,000 | 278.13 |
| 2005-09-12 | 1,370 | 1,380 | 1,310 | 1,327 | 42,200 | 276.46 |
| 2005-09-09 | 1,299 | 1,424 | 1,299 | 1,380 | 73,100 | 287.50 |
| 2005-09-08 | 1,298 | 1,298 | 1,283 | 1,286 | 3,900 | 267.92 |
| 2005-09-07 | 1,310 | 1,312 | 1,295 | 1,304 | 14,300 | 271.67 |
| 2005-09-06 | 1,295 | 1,315 | 1,290 | 1,315 | 9,900 | 273.96 |
| 2005-09-05 | 1,292 | 1,295 | 1,290 | 1,292 | 8,500 | 269.17 |
| 2005-09-02 | 1,300 | 1,305 | 1,290 | 1,290 | 12,000 | 268.75 |
| 2005-09-01 | 1,315 | 1,316 | 1,299 | 1,300 | 5,700 | 270.83 |
| 2005-08-31 | 1,299 | 1,320 | 1,285 | 1,309 | 10,000 | 272.71 |
| 2005-08-30 | 1,305 | 1,305 | 1,270 | 1,284 | 8,800 | 267.50 |
| 2005-08-29 | 1,340 | 1,340 | 1,306 | 1,306 | 5,800 | 272.08 |
| 2005-08-26 | 1,360 | 1,360 | 1,325 | 1,347 | 4,900 | 280.63 |
| 2005-08-25 | 1,380 | 1,380 | 1,322 | 1,360 | 7,400 | 283.33 |
| 2005-08-24 | 1,330 | 1,380 | 1,322 | 1,362 | 18,400 | 283.75 |
| 2005-08-23 | 1,340 | 1,340 | 1,322 | 1,322 | 3,200 | 275.42 |
| 2005-08-22 | 1,320 | 1,325 | 1,300 | 1,325 | 18,600 | 276.04 |
| 2005-08-19 | 1,330 | 1,345 | 1,330 | 1,340 | 7,500 | 279.17 |
| 2005-08-18 | 1,320 | 1,390 | 1,315 | 1,370 | 44,200 | 285.42 |
| 2005-08-17 | 1,290 | 1,310 | 1,281 | 1,310 | 9,300 | 272.92 |
| 2005-08-16 | 1,234 | 1,320 | 1,234 | 1,270 | 29,600 | 264.58 |
| 2005-08-15 | 1,230 | 1,234 | 1,200 | 1,234 | 12,900 | 257.08 |
| 2005-08-12 | 1,226 | 1,229 | 1,225 | 1,229 | 2,500 | 256.04 |
| 2005-08-11 | 1,219 | 1,230 | 1,200 | 1,220 | 81,100 | 254.17 |
| 2005-08-10 | 1,230 | 1,230 | 1,210 | 1,220 | 19,400 | 254.17 |
| 2005-08-09 | 1,210 | 1,230 | 1,200 | 1,220 | 9,000 | 254.17 |
| 2005-08-08 | 1,175 | 1,200 | 1,151 | 1,200 | 5,400 | 250 |
| 2005-08-05 | 1,180 | 1,225 | 1,172 | 1,200 | 3,500 | 250 |
| 2005-08-04 | 1,201 | 1,220 | 1,160 | 1,200 | 17,000 | 250 |
| 2005-08-03 | 1,230 | 1,230 | 1,189 | 1,200 | 31,500 | 250 |
| 2005-08-02 | 1,230 | 1,230 | 1,218 | 1,230 | 43,400 | 256.25 |
| 2005-08-01 | 1,200 | 1,255 | 1,200 | 1,230 | 134,600 | 256.25 |
| 2005-07-29 | 1,150 | 1,200 | 1,145 | 1,200 | 32,500 | 250 |
| 2005-07-28 | 1,150 | 1,159 | 1,140 | 1,150 | 25,600 | 239.58 |
| 2005-07-27 | 1,150 | 1,160 | 1,141 | 1,150 | 38,800 | 239.58 |
| 2005-07-26 | 1,150 | 1,152 | 1,145 | 1,145 | 30,300 | 238.54 |
| 2005-07-25 | 1,150 | 1,153 | 1,141 | 1,150 | 92,000 | 239.58 |
| 2005-07-22 | 1,150 | 1,150 | 1,137 | 1,150 | 53,400 | 239.58 |
| 2005-07-21 | 1,155 | 1,160 | 1,145 | 1,150 | 97,500 | 239.58 |
| 2005-07-20 | 1,120 | 1,180 | 1,120 | 1,150 | 234,500 | 239.58 |
| 2005-07-19 | 1,080 | 1,087 | 1,065 | 1,080 | 2,600 | 225 |
| 2005-07-15 | 1,070 | 1,075 | 1,057 | 1,057 | 10,500 | 220.21 |
| 2005-07-14 | 1,060 | 1,060 | 1,050 | 1,050 | 1,600 | 218.75 |
| 2005-07-13 | 1,078 | 1,078 | 1,065 | 1,065 | 2,500 | 221.88 |
| 2005-07-12 | 1,079 | 1,080 | 1,075 | 1,075 | 1,200 | 223.96 |
| 2005-07-11 | 1,092 | 1,095 | 1,072 | 1,080 | 6,000 | 225 |
| 2005-07-08 | 1,090 | 1,090 | 1,080 | 1,080 | 7,400 | 225 |
| 2005-07-07 | 1,087 | 1,095 | 1,070 | 1,094 | 7,300 | 227.92 |
| 2005-07-06 | 1,090 | 1,090 | 1,050 | 1,088 | 1,800 | 226.67 |
| 2005-07-05 | 1,097 | 1,097 | 1,052 | 1,053 | 3,400 | 219.38 |
| 2005-07-04 | 1,068 | 1,080 | 1,067 | 1,077 | 4,100 | 224.38 |
| 2005-07-01 | 1,021 | 1,040 | 1,013 | 1,018 | 5,500 | 212.08 |
| 2005-06-30 | 1,028 | 1,028 | 1,022 | 1,022 | 2,700 | 212.92 |
| 2005-06-29 | 1,031 | 1,031 | 1,019 | 1,028 | 13,000 | 214.17 |
| 2005-06-28 | 1,050 | 1,050 | 1,025 | 1,030 | 3,400 | 214.58 |
| 2005-06-27 | 1,031 | 1,031 | 1,025 | 1,030 | 3,800 | 214.58 |
| 2005-06-24 | 1,034 | 1,050 | 1,030 | 1,031 | 3,400 | 214.79 |
| 2005-06-23 | 1,040 | 1,040 | 1,030 | 1,034 | 5,400 | 215.42 |
| 2005-06-22 | 1,050 | 1,050 | 1,037 | 1,040 | 3,900 | 216.67 |
| 2005-06-21 | 1,050 | 1,060 | 1,050 | 1,050 | 2,100 | 218.75 |
| 2005-06-20 | 1,050 | 1,100 | 1,040 | 1,040 | 6,500 | 216.67 |
| 2005-06-17 | 1,035 | 1,037 | 1,030 | 1,037 | 2,200 | 216.04 |
| 2005-06-16 | 1,055 | 1,055 | 1,035 | 1,035 | 1,800 | 215.63 |
| 2005-06-15 | 1,045 | 1,050 | 1,040 | 1,042 | 14,900 | 217.08 |
| 2005-06-14 | 1,045 | 1,045 | 1,030 | 1,045 | 9,900 | 217.71 |
| 2005-06-13 | 1,063 | 1,063 | 1,040 | 1,045 | 3,800 | 217.71 |
| 2005-06-10 | 1,045 | 1,059 | 1,043 | 1,043 | 1,600 | 217.29 |
| 2005-06-09 | 1,051 | 1,051 | 1,045 | 1,045 | 6,600 | 217.71 |
| 2005-06-08 | 1,075 | 1,075 | 1,050 | 1,050 | 3,500 | 218.75 |
| 2005-06-07 | 1,070 | 1,070 | 1,060 | 1,060 | 3,200 | 220.83 |
| 2005-06-06 | 1,058 | 1,060 | 1,058 | 1,060 | 4,300 | 220.83 |
| 2005-06-03 | 1,100 | 1,110 | 1,060 | 1,060 | 9,600 | 220.83 |
| 2005-06-02 | 1,025 | 1,065 | 1,025 | 1,050 | 1,000 | 218.75 |
| 2005-06-01 | 1,021 | 1,021 | 1,006 | 1,013 | 10,500 | 211.04 |
| 2005-05-31 | 1,040 | 1,050 | 1,025 | 1,050 | 8,100 | 218.75 |
| 2005-05-30 | 1,023 | 1,035 | 1,020 | 1,030 | 5,400 | 214.58 |
| 2005-05-27 | 1,060 | 1,060 | 1,040 | 1,040 | 11,500 | 216.67 |
| 2005-05-26 | 1,082 | 1,085 | 1,070 | 1,070 | 3,800 | 222.92 |
| 2005-05-25 | 1,140 | 1,140 | 1,080 | 1,094 | 6,300 | 227.92 |
| 2005-05-24 | 1,150 | 1,150 | 1,141 | 1,145 | 6,000 | 238.54 |
| 2005-05-23 | 1,140 | 1,150 | 1,140 | 1,150 | 9,900 | 239.58 |
| 2005-05-20 | 1,140 | 1,150 | 1,140 | 1,141 | 4,700 | 237.71 |
| 2005-05-19 | 1,140 | 1,140 | 1,125 | 1,125 | 1,400 | 234.38 |
| 2005-05-18 | 1,130 | 1,140 | 1,115 | 1,140 | 6,500 | 237.50 |
| 2005-05-17 | 1,166 | 1,166 | 1,124 | 1,124 | 14,400 | 234.17 |
| 2005-05-16 | 1,260 | 1,260 | 1,170 | 1,171 | 40,300 | 243.96 |
| 2005-05-13 | 1,300 | 1,300 | 1,280 | 1,280 | 1,600 | 266.67 |
| 2005-05-12 | 1,305 | 1,305 | 1,295 | 1,300 | 2,800 | 270.83 |
| 2005-05-11 | 1,310 | 1,310 | 1,304 | 1,305 | 500 | 271.88 |
| 2005-05-10 | 1,300 | 1,320 | 1,300 | 1,305 | 2,600 | 271.88 |
| 2005-05-09 | 1,320 | 1,330 | 1,318 | 1,319 | 4,100 | 274.79 |
| 2005-05-06 | 1,335 | 1,335 | 1,321 | 1,321 | 700 | 275.21 |
| 2005-05-02 | 1,378 | 1,380 | 1,360 | 1,360 | 3,100 | 283.33 |
| 2005-04-28 | 1,350 | 1,365 | 1,330 | 1,350 | 2,900 | 281.25 |
| 2005-04-27 | 1,330 | 1,330 | 1,310 | 1,330 | 9,600 | 277.08 |
| 2005-04-26 | 1,300 | 1,335 | 1,300 | 1,335 | 4,300 | 278.13 |
| 2005-04-25 | 1,310 | 1,310 | 1,260 | 1,280 | 15,900 | 266.67 |
| 2005-04-22 | 1,275 | 1,310 | 1,275 | 1,310 | 1,300 | 272.92 |
| 2005-04-21 | 1,300 | 1,300 | 1,270 | 1,290 | 9,800 | 268.75 |
| 2005-04-20 | 1,310 | 1,350 | 1,301 | 1,301 | 7,700 | 271.04 |
| 2005-04-19 | 1,340 | 1,340 | 1,290 | 1,290 | 24,500 | 268.75 |
| 2005-04-18 | 1,374 | 1,374 | 1,315 | 1,345 | 7,700 | 280.21 |
| 2005-04-15 | 1,355 | 1,380 | 1,354 | 1,370 | 8,100 | 285.42 |
| 2005-04-14 | 1,370 | 1,380 | 1,360 | 1,368 | 8,700 | 285 |
| 2005-04-13 | 1,420 | 1,430 | 1,420 | 1,428 | 9,000 | 297.50 |
| 2005-04-12 | 1,382 | 1,400 | 1,382 | 1,400 | 8,300 | 291.67 |
| 2005-04-11 | 1,400 | 1,400 | 1,380 | 1,380 | 1,600 | 287.50 |
| 2005-04-08 | 1,440 | 1,440 | 1,401 | 1,403 | 5,500 | 292.29 |
| 2005-04-07 | 1,425 | 1,430 | 1,415 | 1,420 | 8,000 | 295.83 |
| 2005-04-06 | 1,425 | 1,440 | 1,420 | 1,425 | 3,500 | 296.88 |
| 2005-04-05 | 1,440 | 1,440 | 1,411 | 1,425 | 7,400 | 296.88 |
| 2005-04-04 | 1,440 | 1,440 | 1,401 | 1,420 | 9,900 | 295.83 |
| 2005-04-01 | 1,396 | 1,400 | 1,380 | 1,380 | 1,700 | 287.50 |
| 2005-03-31 | 1,381 | 1,400 | 1,370 | 1,390 | 16,400 | 289.58 |
| 2005-03-30 | 1,360 | 1,379 | 1,345 | 1,379 | 7,000 | 287.29 |
| 2005-03-29 | 1,381 | 1,381 | 1,355 | 1,362 | 19,100 | 283.75 |
| 2005-03-28 | 1,387 | 1,399 | 1,374 | 1,381 | 2,300 | 287.71 |
| 2005-03-25 | 1,402 | 1,402 | 1,378 | 1,378 | 5,200 | 287.08 |
| 2005-03-24 | 1,419 | 1,420 | 1,403 | 1,403 | 1,600 | 292.29 |
| 2005-03-23 | 1,410 | 1,411 | 1,382 | 1,401 | 7,900 | 291.88 |
| 2005-03-22 | 1,399 | 1,410 | 1,366 | 1,410 | 6,200 | 293.75 |
| 2005-03-18 | 1,400 | 1,420 | 1,361 | 1,361 | 5,700 | 283.54 |
| 2005-03-17 | 1,430 | 1,431 | 1,360 | 1,360 | 27,400 | 283.33 |
| 2005-03-16 | 1,435 | 1,440 | 1,430 | 1,440 | 12,600 | 300 |
| 2005-03-15 | 1,430 | 1,458 | 1,430 | 1,450 | 17,900 | 302.08 |
| 2005-03-14 | 1,411 | 1,465 | 1,397 | 1,449 | 23,200 | 301.88 |
| 2005-03-11 | 1,595 | 1,610 | 1,402 | 1,425 | 154,300 | 296.88 |
| 2005-03-10 | 1,535 | 1,535 | 1,535 | 1,535 | 16,600 | 319.79 |
| 2005-03-09 | 1,255 | 1,335 | 1,215 | 1,335 | 39,000 | 278.13 |
| 2005-03-08 | 1,174 | 1,180 | 1,135 | 1,135 | 7,300 | 236.46 |
| 2005-03-07 | 1,135 | 1,140 | 1,130 | 1,134 | 5,900 | 236.25 |
| 2005-03-04 | 1,142 | 1,142 | 1,126 | 1,128 | 30,800 | 235 |
| 2005-03-03 | 1,139 | 1,143 | 1,130 | 1,140 | 21,100 | 237.50 |
| 2005-03-02 | 1,114 | 1,140 | 1,114 | 1,125 | 6,400 | 234.38 |
| 2005-03-01 | 1,110 | 1,120 | 1,107 | 1,110 | 30,200 | 231.25 |
| 2005-02-28 | 1,140 | 1,144 | 1,110 | 1,110 | 18,700 | 231.25 |
| 2005-02-25 | 1,120 | 1,120 | 1,119 | 1,120 | 600 | 233.33 |
| 2005-02-24 | 1,110 | 1,115 | 1,105 | 1,110 | 10,600 | 231.25 |
| 2005-02-23 | 1,110 | 1,110 | 1,107 | 1,110 | 2,700 | 231.25 |
| 2005-02-22 | 1,107 | 1,112 | 1,107 | 1,110 | 5,100 | 231.25 |
| 2005-02-21 | 1,148 | 1,149 | 1,140 | 1,140 | 3,200 | 237.50 |
| 2005-02-18 | 1,125 | 1,125 | 1,102 | 1,102 | 19,700 | 229.58 |
| 2005-02-17 | 1,165 | 1,165 | 1,130 | 1,132 | 4,800 | 235.83 |
| 2005-02-16 | 1,224 | 1,224 | 1,185 | 1,185 | 6,700 | 246.88 |
| 2005-02-15 | 1,200 | 1,232 | 1,200 | 1,225 | 21,700 | 255.21 |
| 2005-02-14 | 1,230 | 1,230 | 1,215 | 1,225 | 17,800 | 255.21 |
| 2005-02-10 | 1,245 | 1,245 | 1,225 | 1,231 | 18,000 | 256.46 |
| 2005-02-09 | 1,250 | 1,252 | 1,250 | 1,250 | 3,200 | 260.42 |
| 2005-02-08 | 1,250 | 1,255 | 1,241 | 1,250 | 5,700 | 260.42 |
| 2005-02-07 | 1,220 | 1,249 | 1,219 | 1,249 | 9,600 | 260.21 |
| 2005-02-04 | 1,230 | 1,230 | 1,219 | 1,220 | 12,300 | 254.17 |
| 2005-02-03 | 1,200 | 1,225 | 1,195 | 1,220 | 11,500 | 254.17 |
| 2005-02-02 | 1,180 | 1,199 | 1,180 | 1,194 | 8,700 | 248.75 |
| 2005-02-01 | 1,152 | 1,173 | 1,150 | 1,165 | 11,100 | 242.71 |
| 2005-01-31 | 1,140 | 1,155 | 1,140 | 1,150 | 9,800 | 239.58 |
| 2005-01-28 | 1,130 | 1,147 | 1,120 | 1,130 | 18,800 | 235.42 |
| 2005-01-27 | 1,070 | 1,120 | 1,070 | 1,120 | 19,200 | 233.33 |
| 2005-01-26 | 1,050 | 1,065 | 1,050 | 1,065 | 7,600 | 221.88 |
| 2005-01-25 | 1,031 | 1,042 | 1,031 | 1,042 | 11,500 | 217.08 |
| 2005-01-24 | 1,020 | 1,043 | 1,020 | 1,030 | 11,500 | 214.58 |
| 2005-01-21 | 1,021 | 1,035 | 1,012 | 1,013 | 13,400 | 211.04 |
| 2005-01-20 | 1,040 | 1,040 | 1,023 | 1,023 | 4,800 | 213.13 |
| 2005-01-19 | 1,050 | 1,055 | 1,025 | 1,028 | 17,000 | 214.17 |
| 2005-01-18 | 1,050 | 1,056 | 1,045 | 1,050 | 6,700 | 218.75 |
| 2005-01-17 | 1,040 | 1,060 | 1,040 | 1,040 | 6,000 | 216.67 |
| 2005-01-14 | 1,055 | 1,058 | 1,003 | 1,049 | 18,500 | 218.54 |
| 2005-01-13 | 1,040 | 1,055 | 1,025 | 1,049 | 22,100 | 218.54 |
| 2005-01-12 | 1,081 | 1,100 | 1,025 | 1,026 | 26,400 | 213.75 |
| 2005-01-11 | 1,045 | 1,080 | 1,045 | 1,080 | 31,700 | 225 |
| 2005-01-07 | 1,025 | 1,028 | 1,010 | 1,025 | 12,000 | 213.54 |
| 2005-01-06 | 996 | 999 | 993 | 995 | 9,700 | 207.29 |
| 2005-01-05 | 996 | 996 | 992 | 996 | 10,800 | 207.50 |
| 2005-01-04 | 991 | 996 | 991 | 996 | 3,100 | 207.50 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2012-09-26]1株→2株 [2006-10-26]1株→1.2株
