4299 (株)ハイマックス 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 | 1,374 | 1,374 | 1,361 | 1,362 | 3,200 | 681 |
| 2005-12-29 | 1,361 | 1,380 | 1,360 | 1,369 | 10,300 | 684.50 |
| 2005-12-28 | 1,324 | 1,360 | 1,324 | 1,355 | 14,300 | 677.50 |
| 2005-12-27 | 1,318 | 1,323 | 1,318 | 1,323 | 8,100 | 661.50 |
| 2005-12-26 | 1,305 | 1,320 | 1,304 | 1,317 | 9,100 | 658.50 |
| 2005-12-22 | 1,310 | 1,311 | 1,300 | 1,303 | 3,000 | 651.50 |
| 2005-12-21 | 1,297 | 1,310 | 1,296 | 1,310 | 8,300 | 655 |
| 2005-12-20 | 1,295 | 1,310 | 1,295 | 1,299 | 9,800 | 649.50 |
| 2005-12-19 | 1,310 | 1,311 | 1,297 | 1,297 | 6,100 | 648.50 |
| 2005-12-16 | 1,324 | 1,324 | 1,300 | 1,310 | 1,900 | 655 |
| 2005-12-15 | 1,334 | 1,334 | 1,300 | 1,328 | 4,900 | 664 |
| 2005-12-14 | 1,326 | 1,335 | 1,320 | 1,334 | 2,700 | 667 |
| 2005-12-13 | 1,321 | 1,325 | 1,320 | 1,325 | 2,400 | 662.50 |
| 2005-12-12 | 1,350 | 1,350 | 1,320 | 1,322 | 4,600 | 661 |
| 2005-12-09 | 1,329 | 1,335 | 1,329 | 1,335 | 6,400 | 667.50 |
| 2005-12-08 | 1,300 | 1,333 | 1,300 | 1,333 | 8,000 | 666.50 |
| 2005-12-07 | 1,304 | 1,305 | 1,300 | 1,300 | 5,600 | 650 |
| 2005-12-06 | 1,319 | 1,320 | 1,291 | 1,305 | 8,100 | 652.50 |
| 2005-12-05 | 1,330 | 1,336 | 1,310 | 1,319 | 9,300 | 659.50 |
| 2005-12-02 | 1,280 | 1,310 | 1,280 | 1,300 | 16,800 | 650 |
| 2005-12-01 | 1,234 | 1,280 | 1,230 | 1,270 | 13,300 | 635 |
| 2005-11-30 | 1,234 | 1,234 | 1,228 | 1,230 | 3,900 | 615 |
| 2005-11-29 | 1,227 | 1,234 | 1,226 | 1,229 | 4,300 | 614.50 |
| 2005-11-28 | 1,225 | 1,225 | 1,220 | 1,225 | 4,200 | 612.50 |
| 2005-11-25 | 1,226 | 1,226 | 1,220 | 1,220 | 3,700 | 610 |
| 2005-11-24 | 1,225 | 1,229 | 1,225 | 1,227 | 2,200 | 613.50 |
| 2005-11-22 | 1,225 | 1,225 | 1,220 | 1,220 | 3,500 | 610 |
| 2005-11-21 | 1,212 | 1,228 | 1,212 | 1,220 | 7,200 | 610 |
| 2005-11-18 | 1,208 | 1,220 | 1,208 | 1,210 | 3,800 | 605 |
| 2005-11-17 | 1,210 | 1,214 | 1,203 | 1,211 | 4,400 | 605.50 |
| 2005-11-16 | 1,222 | 1,223 | 1,210 | 1,211 | 1,900 | 605.50 |
| 2005-11-15 | 1,228 | 1,229 | 1,210 | 1,210 | 2,200 | 605 |
| 2005-11-14 | 1,211 | 1,228 | 1,205 | 1,228 | 3,200 | 614 |
| 2005-11-11 | 1,201 | 1,207 | 1,201 | 1,205 | 3,800 | 602.50 |
| 2005-11-10 | 1,203 | 1,215 | 1,203 | 1,211 | 3,100 | 605.50 |
| 2005-11-09 | 1,212 | 1,220 | 1,210 | 1,211 | 5,200 | 605.50 |
| 2005-11-08 | 1,216 | 1,220 | 1,213 | 1,213 | 7,800 | 606.50 |
| 2005-11-07 | 1,221 | 1,224 | 1,215 | 1,215 | 7,600 | 607.50 |
| 2005-11-04 | 1,230 | 1,230 | 1,212 | 1,213 | 5,500 | 606.50 |
| 2005-11-02 | 1,220 | 1,220 | 1,216 | 1,216 | 2,000 | 608 |
| 2005-11-01 | 1,212 | 1,218 | 1,212 | 1,218 | 2,900 | 609 |
| 2005-10-31 | 1,219 | 1,219 | 1,215 | 1,218 | 3,100 | 609 |
| 2005-10-28 | 1,211 | 1,219 | 1,210 | 1,219 | 2,200 | 609.50 |
| 2005-10-27 | 1,230 | 1,230 | 1,215 | 1,222 | 4,600 | 611 |
| 2005-10-26 | 1,205 | 1,210 | 1,201 | 1,210 | 400 | 605 |
| 2005-10-25 | 1,200 | 1,209 | 1,200 | 1,209 | 800 | 604.50 |
| 2005-10-24 | 1,207 | 1,210 | 1,200 | 1,202 | 1,400 | 601 |
| 2005-10-21 | 1,198 | 1,209 | 1,198 | 1,209 | 700 | 604.50 |
| 2005-10-20 | 1,204 | 1,208 | 1,200 | 1,208 | 2,800 | 604 |
| 2005-10-19 | 1,220 | 1,221 | 1,201 | 1,201 | 2,100 | 600.50 |
| 2005-10-18 | 1,220 | 1,230 | 1,220 | 1,230 | 800 | 615 |
| 2005-10-17 | 1,239 | 1,239 | 1,220 | 1,220 | 1,800 | 610 |
| 2005-10-14 | 1,223 | 1,228 | 1,220 | 1,228 | 1,200 | 614 |
| 2005-10-13 | 1,240 | 1,240 | 1,239 | 1,239 | 800 | 619.50 |
| 2005-10-12 | 1,237 | 1,237 | 1,220 | 1,235 | 1,000 | 617.50 |
| 2005-10-11 | 1,216 | 1,235 | 1,210 | 1,235 | 2,800 | 617.50 |
| 2005-10-07 | 1,225 | 1,225 | 1,216 | 1,216 | 400 | 608 |
| 2005-10-06 | 1,230 | 1,230 | 1,221 | 1,221 | 2,300 | 610.50 |
| 2005-10-05 | 1,230 | 1,236 | 1,221 | 1,235 | 1,700 | 617.50 |
| 2005-10-04 | 1,235 | 1,235 | 1,215 | 1,220 | 1,500 | 610 |
| 2005-10-03 | 1,230 | 1,230 | 1,215 | 1,228 | 1,600 | 614 |
| 2005-09-30 | 1,208 | 1,219 | 1,208 | 1,219 | 600 | 609.50 |
| 2005-09-29 | 1,211 | 1,211 | 1,201 | 1,202 | 1,100 | 601 |
| 2005-09-28 | 1,220 | 1,220 | 1,201 | 1,209 | 1,200 | 604.50 |
| 2005-09-27 | 1,220 | 1,240 | 1,220 | 1,220 | 1,300 | 610 |
| 2005-09-26 | 1,222 | 1,240 | 1,220 | 1,230 | 3,700 | 615 |
| 2005-09-22 | 1,220 | 1,221 | 1,216 | 1,221 | 4,400 | 610.50 |
| 2005-09-21 | 1,220 | 1,220 | 1,210 | 1,220 | 2,300 | 610 |
| 2005-09-20 | 1,219 | 1,219 | 1,210 | 1,210 | 2,000 | 605 |
| 2005-09-16 | 1,210 | 1,220 | 1,210 | 1,210 | 1,000 | 605 |
| 2005-09-15 | 1,210 | 1,211 | 1,208 | 1,210 | 1,400 | 605 |
| 2005-09-14 | 1,210 | 1,215 | 1,210 | 1,210 | 1,300 | 605 |
| 2005-09-13 | 1,215 | 1,215 | 1,215 | 1,215 | 300 | 607.50 |
| 2005-09-12 | 1,214 | 1,220 | 1,212 | 1,220 | 3,600 | 610 |
| 2005-09-09 | 1,225 | 1,234 | 1,210 | 1,234 | 2,000 | 617 |
| 2005-09-08 | 1,211 | 1,227 | 1,200 | 1,225 | 3,400 | 612.50 |
| 2005-09-07 | 1,205 | 1,229 | 1,200 | 1,227 | 3,000 | 613.50 |
| 2005-09-06 | 1,214 | 1,224 | 1,214 | 1,216 | 2,100 | 608 |
| 2005-09-05 | 1,231 | 1,231 | 1,216 | 1,220 | 1,300 | 610 |
| 2005-09-02 | 1,230 | 1,230 | 1,215 | 1,230 | 900 | 615 |
| 2005-09-01 | 1,205 | 1,210 | 1,205 | 1,210 | 2,600 | 605 |
| 2005-08-31 | 1,200 | 1,203 | 1,198 | 1,203 | 3,800 | 601.50 |
| 2005-08-30 | 1,193 | 1,200 | 1,190 | 1,199 | 3,200 | 599.50 |
| 2005-08-29 | 1,189 | 1,193 | 1,174 | 1,193 | 1,500 | 596.50 |
| 2005-08-26 | 1,172 | 1,190 | 1,172 | 1,172 | 4,300 | 586 |
| 2005-08-25 | 1,164 | 1,185 | 1,164 | 1,180 | 800 | 590 |
| 2005-08-24 | 1,162 | 1,185 | 1,162 | 1,180 | 3,800 | 590 |
| 2005-08-23 | 1,170 | 1,170 | 1,160 | 1,162 | 2,800 | 581 |
| 2005-08-22 | 1,179 | 1,179 | 1,170 | 1,170 | 1,400 | 585 |
| 2005-08-19 | 1,180 | 1,180 | 1,171 | 1,178 | 700 | 589 |
| 2005-08-18 | 1,179 | 1,179 | 1,170 | 1,170 | 300 | 585 |
| 2005-08-17 | 1,174 | 1,180 | 1,150 | 1,180 | 5,300 | 590 |
| 2005-08-16 | 1,180 | 1,180 | 1,160 | 1,180 | 2,900 | 590 |
| 2005-08-15 | 1,183 | 1,185 | 1,177 | 1,180 | 1,300 | 590 |
| 2005-08-12 | 1,177 | 1,177 | 1,174 | 1,174 | 400 | 587 |
| 2005-08-11 | 1,170 | 1,170 | 1,152 | 1,169 | 900 | 584.50 |
| 2005-08-10 | 1,142 | 1,169 | 1,142 | 1,169 | 2,700 | 584.50 |
| 2005-08-09 | 1,145 | 1,145 | 1,130 | 1,142 | 1,900 | 571 |
| 2005-08-08 | 1,110 | 1,147 | 1,110 | 1,147 | 2,700 | 573.50 |
| 2005-08-05 | 1,170 | 1,180 | 1,101 | 1,103 | 14,600 | 551.50 |
| 2005-08-04 | 1,180 | 1,180 | 1,173 | 1,176 | 2,200 | 588 |
| 2005-08-03 | 1,190 | 1,190 | 1,177 | 1,177 | 1,900 | 588.50 |
| 2005-08-02 | 1,180 | 1,210 | 1,180 | 1,190 | 5,700 | 595 |
| 2005-08-01 | 1,200 | 1,210 | 1,200 | 1,200 | 3,000 | 600 |
| 2005-07-29 | 1,195 | 1,195 | 1,195 | 1,195 | 400 | 597.50 |
| 2005-07-28 | 1,200 | 1,200 | 1,188 | 1,195 | 2,400 | 597.50 |
| 2005-07-27 | 1,192 | 1,192 | 1,190 | 1,190 | 1,700 | 595 |
| 2005-07-26 | 1,200 | 1,200 | 1,192 | 1,192 | 1,300 | 596 |
| 2005-07-25 | 1,182 | 1,205 | 1,182 | 1,191 | 1,700 | 595.50 |
| 2005-07-22 | 1,181 | 1,183 | 1,180 | 1,180 | 1,400 | 590 |
| 2005-07-21 | 1,177 | 1,177 | 1,176 | 1,177 | 1,500 | 588.50 |
| 2005-07-20 | 1,173 | 1,189 | 1,173 | 1,176 | 1,100 | 588 |
| 2005-07-19 | 1,190 | 1,190 | 1,171 | 1,172 | 3,600 | 586 |
| 2005-07-15 | 1,181 | 1,190 | 1,177 | 1,180 | 1,700 | 590 |
| 2005-07-14 | 1,190 | 1,190 | 1,180 | 1,180 | 2,600 | 590 |
| 2005-07-13 | 1,180 | 1,190 | 1,171 | 1,187 | 1,700 | 593.50 |
| 2005-07-12 | 1,190 | 1,199 | 1,170 | 1,180 | 3,800 | 590 |
| 2005-07-11 | 1,193 | 1,210 | 1,181 | 1,181 | 3,300 | 590.50 |
| 2005-07-08 | 1,220 | 1,220 | 1,192 | 1,192 | 1,500 | 596 |
| 2005-07-07 | 1,220 | 1,222 | 1,200 | 1,200 | 3,900 | 600 |
| 2005-07-06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,400 | 610 |
| 2005-07-05 | 1,250 | 1,250 | 1,225 | 1,225 | 4,600 | 612.50 |
| 2005-07-04 | 1,245 | 1,270 | 1,225 | 1,245 | 4,500 | 622.50 |
| 2005-07-01 | 1,205 | 1,230 | 1,203 | 1,210 | 7,600 | 605 |
| 2005-06-30 | 1,209 | 1,220 | 1,200 | 1,220 | 3,300 | 610 |
| 2005-06-29 | 1,189 | 1,194 | 1,178 | 1,194 | 800 | 597 |
| 2005-06-28 | 1,171 | 1,190 | 1,170 | 1,190 | 1,500 | 595 |
| 2005-06-27 | 1,150 | 1,170 | 1,150 | 1,170 | 1,700 | 585 |
| 2005-06-24 | 1,149 | 1,155 | 1,149 | 1,154 | 1,100 | 577 |
| 2005-06-23 | 1,144 | 1,145 | 1,144 | 1,145 | 2,400 | 572.50 |
| 2005-06-22 | 1,147 | 1,147 | 1,146 | 1,147 | 1,100 | 573.50 |
| 2005-06-21 | 1,148 | 1,150 | 1,146 | 1,150 | 3,900 | 575 |
| 2005-06-20 | 1,150 | 1,159 | 1,146 | 1,146 | 1,800 | 573 |
| 2005-06-17 | 1,142 | 1,150 | 1,142 | 1,145 | 1,700 | 572.50 |
| 2005-06-16 | 1,145 | 1,151 | 1,145 | 1,146 | 1,000 | 573 |
| 2005-06-15 | 1,155 | 1,155 | 1,148 | 1,148 | 500 | 574 |
| 2005-06-14 | 1,150 | 1,155 | 1,149 | 1,155 | 700 | 577.50 |
| 2005-06-13 | 1,165 | 1,167 | 1,150 | 1,150 | 600 | 575 |
| 2005-06-10 | 1,146 | 1,160 | 1,146 | 1,146 | 700 | 573 |
| 2005-06-09 | 1,147 | 1,147 | 1,146 | 1,146 | 1,000 | 573 |
| 2005-06-08 | 1,195 | 1,195 | 1,146 | 1,146 | 1,400 | 573 |
| 2005-06-07 | 1,200 | 1,200 | 1,131 | 1,189 | 4,600 | 594.50 |
| 2005-06-06 | 1,175 | 1,200 | 1,175 | 1,199 | 2,000 | 599.50 |
| 2005-06-03 | 1,155 | 1,180 | 1,155 | 1,174 | 1,500 | 587 |
| 2005-06-02 | 1,170 | 1,170 | 1,135 | 1,135 | 800 | 567.50 |
| 2005-06-01 | 1,180 | 1,180 | 1,170 | 1,170 | 900 | 585 |
| 2005-05-31 | 1,150 | 1,150 | 1,137 | 1,137 | 1,700 | 568.50 |
| 2005-05-30 | 1,150 | 1,150 | 1,133 | 1,145 | 900 | 572.50 |
| 2005-05-27 | 1,150 | 1,150 | 1,141 | 1,150 | 1,000 | 575 |
| 2005-05-26 | 1,151 | 1,175 | 1,141 | 1,141 | 500 | 570.50 |
| 2005-05-25 | 1,179 | 1,179 | 1,170 | 1,170 | 400 | 585 |
| 2005-05-24 | 1,140 | 1,175 | 1,140 | 1,174 | 900 | 587 |
| 2005-05-23 | 1,150 | 1,150 | 1,130 | 1,137 | 1,300 | 568.50 |
| 2005-05-20 | 1,143 | 1,143 | 1,110 | 1,138 | 3,200 | 569 |
| 2005-05-19 | 1,130 | 1,149 | 1,130 | 1,143 | 6,600 | 571.50 |
| 2005-05-18 | 1,206 | 1,210 | 1,185 | 1,190 | 1,400 | 595 |
| 2005-05-17 | 1,220 | 1,220 | 1,207 | 1,207 | 900 | 603.50 |
| 2005-05-16 | 1,215 | 1,215 | 1,212 | 1,212 | 600 | 606 |
| 2005-05-13 | 1,213 | 1,214 | 1,213 | 1,214 | 1,100 | 607 |
| 2005-05-12 | 1,216 | 1,216 | 1,211 | 1,211 | 1,000 | 605.50 |
| 2005-05-11 | 1,206 | 1,215 | 1,206 | 1,215 | 1,100 | 607.50 |
| 2005-05-10 | 1,251 | 1,255 | 1,245 | 1,245 | 2,300 | 622.50 |
| 2005-05-09 | 1,270 | 1,275 | 1,270 | 1,275 | 1,600 | 637.50 |
| 2005-05-06 | 1,270 | 1,270 | 1,240 | 1,240 | 1,500 | 620 |
| 2005-05-02 | 1,231 | 1,250 | 1,230 | 1,250 | 500 | 625 |
| 2005-04-28 | 1,255 | 1,255 | 1,230 | 1,230 | 500 | 615 |
| 2005-04-27 | 1,250 | 1,250 | 1,235 | 1,240 | 500 | 620 |
| 2005-04-26 | 1,255 | 1,255 | 1,255 | 1,255 | 1,000 | 627.50 |
| 2005-04-25 | 1,230 | 1,250 | 1,200 | 1,200 | 1,300 | 600 |
| 2005-04-22 | 1,250 | 1,253 | 1,240 | 1,250 | 5,200 | 625 |
| 2005-04-21 | 1,250 | 1,250 | 1,211 | 1,250 | 3,100 | 625 |
| 2005-04-20 | 1,250 | 1,250 | 1,250 | 1,250 | 2,400 | 625 |
| 2005-04-19 | 1,250 | 1,253 | 1,249 | 1,250 | 2,600 | 625 |
| 2005-04-18 | 1,250 | 1,250 | 1,249 | 1,250 | 4,300 | 625 |
| 2005-04-15 | 1,250 | 1,250 | 1,250 | 1,250 | 800 | 625 |
| 2005-04-14 | 1,250 | 1,250 | 1,249 | 1,249 | 2,100 | 624.50 |
| 2005-04-13 | 1,250 | 1,251 | 1,245 | 1,250 | 1,900 | 625 |
| 2005-04-12 | 1,272 | 1,272 | 1,260 | 1,260 | 1,600 | 630 |
| 2005-04-11 | 1,277 | 1,277 | 1,260 | 1,270 | 600 | 635 |
| 2005-04-08 | 1,267 | 1,293 | 1,267 | 1,277 | 600 | 638.50 |
| 2005-04-07 | 1,253 | 1,300 | 1,253 | 1,287 | 2,200 | 643.50 |
| 2005-04-06 | 1,250 | 1,290 | 1,250 | 1,290 | 3,600 | 645 |
| 2005-04-05 | 1,250 | 1,259 | 1,250 | 1,251 | 3,000 | 625.50 |
| 2005-04-04 | 1,290 | 1,290 | 1,250 | 1,250 | 3,300 | 625 |
| 2005-04-01 | 1,320 | 1,320 | 1,261 | 1,270 | 2,600 | 635 |
| 2005-03-31 | 1,310 | 1,329 | 1,300 | 1,320 | 2,100 | 660 |
| 2005-03-30 | 1,264 | 1,330 | 1,264 | 1,310 | 6,900 | 655 |
| 2005-03-29 | 1,260 | 1,310 | 1,260 | 1,300 | 8,700 | 650 |
| 2005-03-28 | 1,220 | 1,255 | 1,220 | 1,236 | 11,700 | 618 |
| 2005-03-25 | 1,398 | 1,398 | 1,360 | 1,370 | 10,200 | 685 |
| 2005-03-24 | 1,385 | 1,399 | 1,385 | 1,395 | 7,200 | 697.50 |
| 2005-03-23 | 1,360 | 1,380 | 1,360 | 1,380 | 7,800 | 690 |
| 2005-03-22 | 1,353 | 1,360 | 1,351 | 1,360 | 6,500 | 680 |
| 2005-03-18 | 1,348 | 1,352 | 1,302 | 1,350 | 11,800 | 675 |
| 2005-03-17 | 1,344 | 1,348 | 1,342 | 1,346 | 3,500 | 673 |
| 2005-03-16 | 1,325 | 1,340 | 1,320 | 1,339 | 4,600 | 669.50 |
| 2005-03-15 | 1,313 | 1,325 | 1,306 | 1,324 | 4,200 | 662 |
| 2005-03-14 | 1,308 | 1,309 | 1,305 | 1,305 | 2,800 | 652.50 |
| 2005-03-11 | 1,299 | 1,302 | 1,299 | 1,302 | 3,100 | 651 |
| 2005-03-10 | 1,290 | 1,298 | 1,290 | 1,298 | 2,400 | 649 |
| 2005-03-09 | 1,288 | 1,289 | 1,285 | 1,289 | 2,700 | 644.50 |
| 2005-03-08 | 1,280 | 1,285 | 1,275 | 1,285 | 3,600 | 642.50 |
| 2005-03-07 | 1,269 | 1,280 | 1,267 | 1,269 | 6,600 | 634.50 |
| 2005-03-04 | 1,268 | 1,269 | 1,265 | 1,268 | 3,700 | 634 |
| 2005-03-03 | 1,267 | 1,267 | 1,260 | 1,267 | 4,000 | 633.50 |
| 2005-03-02 | 1,268 | 1,268 | 1,260 | 1,264 | 4,500 | 632 |
| 2005-03-01 | 1,268 | 1,268 | 1,253 | 1,265 | 3,100 | 632.50 |
| 2005-02-28 | 1,268 | 1,268 | 1,254 | 1,254 | 3,600 | 627 |
| 2005-02-25 | 1,259 | 1,259 | 1,250 | 1,258 | 1,700 | 629 |
| 2005-02-24 | 1,250 | 1,260 | 1,242 | 1,251 | 4,400 | 625.50 |
| 2005-02-23 | 1,255 | 1,255 | 1,240 | 1,250 | 1,700 | 625 |
| 2005-02-22 | 1,260 | 1,260 | 1,230 | 1,240 | 3,700 | 620 |
| 2005-02-21 | 1,250 | 1,265 | 1,250 | 1,265 | 4,500 | 632.50 |
| 2005-02-18 | 1,246 | 1,268 | 1,244 | 1,265 | 3,300 | 632.50 |
| 2005-02-17 | 1,265 | 1,265 | 1,245 | 1,245 | 3,500 | 622.50 |
| 2005-02-16 | 1,265 | 1,270 | 1,261 | 1,261 | 2,300 | 630.50 |
| 2005-02-15 | 1,269 | 1,269 | 1,260 | 1,268 | 2,100 | 634 |
| 2005-02-14 | 1,265 | 1,270 | 1,260 | 1,269 | 5,300 | 634.50 |
| 2005-02-10 | 1,261 | 1,267 | 1,255 | 1,267 | 2,200 | 633.50 |
| 2005-02-09 | 1,245 | 1,264 | 1,245 | 1,250 | 2,400 | 625 |
| 2005-02-08 | 1,214 | 1,250 | 1,213 | 1,245 | 2,000 | 622.50 |
| 2005-02-07 | 1,199 | 1,210 | 1,198 | 1,210 | 5,300 | 605 |
| 2005-02-04 | 1,190 | 1,199 | 1,180 | 1,196 | 7,600 | 598 |
| 2005-02-03 | 1,200 | 1,220 | 1,190 | 1,197 | 6,800 | 598.50 |
| 2005-02-02 | 1,270 | 1,270 | 1,250 | 1,265 | 4,600 | 632.50 |
| 2005-02-01 | 1,264 | 1,265 | 1,260 | 1,260 | 3,300 | 630 |
| 2005-01-31 | 1,260 | 1,280 | 1,259 | 1,265 | 2,200 | 632.50 |
| 2005-01-28 | 1,261 | 1,280 | 1,256 | 1,256 | 2,200 | 628 |
| 2005-01-27 | 1,283 | 1,283 | 1,250 | 1,255 | 5,100 | 627.50 |
| 2005-01-26 | 1,289 | 1,296 | 1,283 | 1,283 | 2,200 | 641.50 |
| 2005-01-25 | 1,289 | 1,289 | 1,280 | 1,289 | 2,600 | 644.50 |
| 2005-01-24 | 1,270 | 1,285 | 1,270 | 1,285 | 2,300 | 642.50 |
| 2005-01-21 | 1,261 | 1,270 | 1,250 | 1,270 | 2,500 | 635 |
| 2005-01-20 | 1,270 | 1,280 | 1,250 | 1,270 | 5,200 | 635 |
| 2005-01-19 | 1,270 | 1,270 | 1,260 | 1,270 | 3,000 | 635 |
| 2005-01-18 | 1,231 | 1,300 | 1,231 | 1,250 | 8,700 | 625 |
| 2005-01-17 | 1,200 | 1,220 | 1,200 | 1,220 | 3,100 | 610 |
| 2005-01-14 | 1,200 | 1,200 | 1,190 | 1,200 | 3,100 | 600 |
| 2005-01-13 | 1,200 | 1,200 | 1,190 | 1,199 | 3,600 | 599.50 |
| 2005-01-12 | 1,194 | 1,198 | 1,190 | 1,198 | 8,000 | 599 |
| 2005-01-11 | 1,183 | 1,194 | 1,180 | 1,194 | 3,900 | 597 |
| 2005-01-07 | 1,198 | 1,200 | 1,177 | 1,177 | 3,800 | 588.50 |
| 2005-01-06 | 1,199 | 1,200 | 1,175 | 1,195 | 4,100 | 597.50 |
| 2005-01-05 | 1,180 | 1,180 | 1,155 | 1,172 | 3,100 | 586 |
| 2005-01-04 | 1,122 | 1,131 | 1,101 | 1,131 | 3,600 | 565.50 |
分割・併合履歴 ： [2021-02-25]1株→1.2株 [2020-09-29]1株→2株 [2002-03-26]1株→1.2株
