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 | 567.50 |
| 2005-12-29 | 1,361 | 1,380 | 1,360 | 1,369 | 10,300 | 570.42 |
| 2005-12-28 | 1,324 | 1,360 | 1,324 | 1,355 | 14,300 | 564.58 |
| 2005-12-27 | 1,318 | 1,323 | 1,318 | 1,323 | 8,100 | 551.25 |
| 2005-12-26 | 1,305 | 1,320 | 1,304 | 1,317 | 9,100 | 548.75 |
| 2005-12-22 | 1,310 | 1,311 | 1,300 | 1,303 | 3,000 | 542.92 |
| 2005-12-21 | 1,297 | 1,310 | 1,296 | 1,310 | 8,300 | 545.83 |
| 2005-12-20 | 1,295 | 1,310 | 1,295 | 1,299 | 9,800 | 541.25 |
| 2005-12-19 | 1,310 | 1,311 | 1,297 | 1,297 | 6,100 | 540.42 |
| 2005-12-16 | 1,324 | 1,324 | 1,300 | 1,310 | 1,900 | 545.83 |
| 2005-12-15 | 1,334 | 1,334 | 1,300 | 1,328 | 4,900 | 553.33 |
| 2005-12-14 | 1,326 | 1,335 | 1,320 | 1,334 | 2,700 | 555.83 |
| 2005-12-13 | 1,321 | 1,325 | 1,320 | 1,325 | 2,400 | 552.08 |
| 2005-12-12 | 1,350 | 1,350 | 1,320 | 1,322 | 4,600 | 550.83 |
| 2005-12-09 | 1,329 | 1,335 | 1,329 | 1,335 | 6,400 | 556.25 |
| 2005-12-08 | 1,300 | 1,333 | 1,300 | 1,333 | 8,000 | 555.42 |
| 2005-12-07 | 1,304 | 1,305 | 1,300 | 1,300 | 5,600 | 541.67 |
| 2005-12-06 | 1,319 | 1,320 | 1,291 | 1,305 | 8,100 | 543.75 |
| 2005-12-05 | 1,330 | 1,336 | 1,310 | 1,319 | 9,300 | 549.58 |
| 2005-12-02 | 1,280 | 1,310 | 1,280 | 1,300 | 16,800 | 541.67 |
| 2005-12-01 | 1,234 | 1,280 | 1,230 | 1,270 | 13,300 | 529.17 |
| 2005-11-30 | 1,234 | 1,234 | 1,228 | 1,230 | 3,900 | 512.50 |
| 2005-11-29 | 1,227 | 1,234 | 1,226 | 1,229 | 4,300 | 512.08 |
| 2005-11-28 | 1,225 | 1,225 | 1,220 | 1,225 | 4,200 | 510.42 |
| 2005-11-25 | 1,226 | 1,226 | 1,220 | 1,220 | 3,700 | 508.33 |
| 2005-11-24 | 1,225 | 1,229 | 1,225 | 1,227 | 2,200 | 511.25 |
| 2005-11-22 | 1,225 | 1,225 | 1,220 | 1,220 | 3,500 | 508.33 |
| 2005-11-21 | 1,212 | 1,228 | 1,212 | 1,220 | 7,200 | 508.33 |
| 2005-11-18 | 1,208 | 1,220 | 1,208 | 1,210 | 3,800 | 504.17 |
| 2005-11-17 | 1,210 | 1,214 | 1,203 | 1,211 | 4,400 | 504.58 |
| 2005-11-16 | 1,222 | 1,223 | 1,210 | 1,211 | 1,900 | 504.58 |
| 2005-11-15 | 1,228 | 1,229 | 1,210 | 1,210 | 2,200 | 504.17 |
| 2005-11-14 | 1,211 | 1,228 | 1,205 | 1,228 | 3,200 | 511.67 |
| 2005-11-11 | 1,201 | 1,207 | 1,201 | 1,205 | 3,800 | 502.08 |
| 2005-11-10 | 1,203 | 1,215 | 1,203 | 1,211 | 3,100 | 504.58 |
| 2005-11-09 | 1,212 | 1,220 | 1,210 | 1,211 | 5,200 | 504.58 |
| 2005-11-08 | 1,216 | 1,220 | 1,213 | 1,213 | 7,800 | 505.42 |
| 2005-11-07 | 1,221 | 1,224 | 1,215 | 1,215 | 7,600 | 506.25 |
| 2005-11-04 | 1,230 | 1,230 | 1,212 | 1,213 | 5,500 | 505.42 |
| 2005-11-02 | 1,220 | 1,220 | 1,216 | 1,216 | 2,000 | 506.67 |
| 2005-11-01 | 1,212 | 1,218 | 1,212 | 1,218 | 2,900 | 507.50 |
| 2005-10-31 | 1,219 | 1,219 | 1,215 | 1,218 | 3,100 | 507.50 |
| 2005-10-28 | 1,211 | 1,219 | 1,210 | 1,219 | 2,200 | 507.92 |
| 2005-10-27 | 1,230 | 1,230 | 1,215 | 1,222 | 4,600 | 509.17 |
| 2005-10-26 | 1,205 | 1,210 | 1,201 | 1,210 | 400 | 504.17 |
| 2005-10-25 | 1,200 | 1,209 | 1,200 | 1,209 | 800 | 503.75 |
| 2005-10-24 | 1,207 | 1,210 | 1,200 | 1,202 | 1,400 | 500.83 |
| 2005-10-21 | 1,198 | 1,209 | 1,198 | 1,209 | 700 | 503.75 |
| 2005-10-20 | 1,204 | 1,208 | 1,200 | 1,208 | 2,800 | 503.33 |
| 2005-10-19 | 1,220 | 1,221 | 1,201 | 1,201 | 2,100 | 500.42 |
| 2005-10-18 | 1,220 | 1,230 | 1,220 | 1,230 | 800 | 512.50 |
| 2005-10-17 | 1,239 | 1,239 | 1,220 | 1,220 | 1,800 | 508.33 |
| 2005-10-14 | 1,223 | 1,228 | 1,220 | 1,228 | 1,200 | 511.67 |
| 2005-10-13 | 1,240 | 1,240 | 1,239 | 1,239 | 800 | 516.25 |
| 2005-10-12 | 1,237 | 1,237 | 1,220 | 1,235 | 1,000 | 514.58 |
| 2005-10-11 | 1,216 | 1,235 | 1,210 | 1,235 | 2,800 | 514.58 |
| 2005-10-07 | 1,225 | 1,225 | 1,216 | 1,216 | 400 | 506.67 |
| 2005-10-06 | 1,230 | 1,230 | 1,221 | 1,221 | 2,300 | 508.75 |
| 2005-10-05 | 1,230 | 1,236 | 1,221 | 1,235 | 1,700 | 514.58 |
| 2005-10-04 | 1,235 | 1,235 | 1,215 | 1,220 | 1,500 | 508.33 |
| 2005-10-03 | 1,230 | 1,230 | 1,215 | 1,228 | 1,600 | 511.67 |
| 2005-09-30 | 1,208 | 1,219 | 1,208 | 1,219 | 600 | 507.92 |
| 2005-09-29 | 1,211 | 1,211 | 1,201 | 1,202 | 1,100 | 500.83 |
| 2005-09-28 | 1,220 | 1,220 | 1,201 | 1,209 | 1,200 | 503.75 |
| 2005-09-27 | 1,220 | 1,240 | 1,220 | 1,220 | 1,300 | 508.33 |
| 2005-09-26 | 1,222 | 1,240 | 1,220 | 1,230 | 3,700 | 512.50 |
| 2005-09-22 | 1,220 | 1,221 | 1,216 | 1,221 | 4,400 | 508.75 |
| 2005-09-21 | 1,220 | 1,220 | 1,210 | 1,220 | 2,300 | 508.33 |
| 2005-09-20 | 1,219 | 1,219 | 1,210 | 1,210 | 2,000 | 504.17 |
| 2005-09-16 | 1,210 | 1,220 | 1,210 | 1,210 | 1,000 | 504.17 |
| 2005-09-15 | 1,210 | 1,211 | 1,208 | 1,210 | 1,400 | 504.17 |
| 2005-09-14 | 1,210 | 1,215 | 1,210 | 1,210 | 1,300 | 504.17 |
| 2005-09-13 | 1,215 | 1,215 | 1,215 | 1,215 | 300 | 506.25 |
| 2005-09-12 | 1,214 | 1,220 | 1,212 | 1,220 | 3,600 | 508.33 |
| 2005-09-09 | 1,225 | 1,234 | 1,210 | 1,234 | 2,000 | 514.17 |
| 2005-09-08 | 1,211 | 1,227 | 1,200 | 1,225 | 3,400 | 510.42 |
| 2005-09-07 | 1,205 | 1,229 | 1,200 | 1,227 | 3,000 | 511.25 |
| 2005-09-06 | 1,214 | 1,224 | 1,214 | 1,216 | 2,100 | 506.67 |
| 2005-09-05 | 1,231 | 1,231 | 1,216 | 1,220 | 1,300 | 508.33 |
| 2005-09-02 | 1,230 | 1,230 | 1,215 | 1,230 | 900 | 512.50 |
| 2005-09-01 | 1,205 | 1,210 | 1,205 | 1,210 | 2,600 | 504.17 |
| 2005-08-31 | 1,200 | 1,203 | 1,198 | 1,203 | 3,800 | 501.25 |
| 2005-08-30 | 1,193 | 1,200 | 1,190 | 1,199 | 3,200 | 499.58 |
| 2005-08-29 | 1,189 | 1,193 | 1,174 | 1,193 | 1,500 | 497.08 |
| 2005-08-26 | 1,172 | 1,190 | 1,172 | 1,172 | 4,300 | 488.33 |
| 2005-08-25 | 1,164 | 1,185 | 1,164 | 1,180 | 800 | 491.67 |
| 2005-08-24 | 1,162 | 1,185 | 1,162 | 1,180 | 3,800 | 491.67 |
| 2005-08-23 | 1,170 | 1,170 | 1,160 | 1,162 | 2,800 | 484.17 |
| 2005-08-22 | 1,179 | 1,179 | 1,170 | 1,170 | 1,400 | 487.50 |
| 2005-08-19 | 1,180 | 1,180 | 1,171 | 1,178 | 700 | 490.83 |
| 2005-08-18 | 1,179 | 1,179 | 1,170 | 1,170 | 300 | 487.50 |
| 2005-08-17 | 1,174 | 1,180 | 1,150 | 1,180 | 5,300 | 491.67 |
| 2005-08-16 | 1,180 | 1,180 | 1,160 | 1,180 | 2,900 | 491.67 |
| 2005-08-15 | 1,183 | 1,185 | 1,177 | 1,180 | 1,300 | 491.67 |
| 2005-08-12 | 1,177 | 1,177 | 1,174 | 1,174 | 400 | 489.17 |
| 2005-08-11 | 1,170 | 1,170 | 1,152 | 1,169 | 900 | 487.08 |
| 2005-08-10 | 1,142 | 1,169 | 1,142 | 1,169 | 2,700 | 487.08 |
| 2005-08-09 | 1,145 | 1,145 | 1,130 | 1,142 | 1,900 | 475.83 |
| 2005-08-08 | 1,110 | 1,147 | 1,110 | 1,147 | 2,700 | 477.92 |
| 2005-08-05 | 1,170 | 1,180 | 1,101 | 1,103 | 14,600 | 459.58 |
| 2005-08-04 | 1,180 | 1,180 | 1,173 | 1,176 | 2,200 | 490 |
| 2005-08-03 | 1,190 | 1,190 | 1,177 | 1,177 | 1,900 | 490.42 |
| 2005-08-02 | 1,180 | 1,210 | 1,180 | 1,190 | 5,700 | 495.83 |
| 2005-08-01 | 1,200 | 1,210 | 1,200 | 1,200 | 3,000 | 500 |
| 2005-07-29 | 1,195 | 1,195 | 1,195 | 1,195 | 400 | 497.92 |
| 2005-07-28 | 1,200 | 1,200 | 1,188 | 1,195 | 2,400 | 497.92 |
| 2005-07-27 | 1,192 | 1,192 | 1,190 | 1,190 | 1,700 | 495.83 |
| 2005-07-26 | 1,200 | 1,200 | 1,192 | 1,192 | 1,300 | 496.67 |
| 2005-07-25 | 1,182 | 1,205 | 1,182 | 1,191 | 1,700 | 496.25 |
| 2005-07-22 | 1,181 | 1,183 | 1,180 | 1,180 | 1,400 | 491.67 |
| 2005-07-21 | 1,177 | 1,177 | 1,176 | 1,177 | 1,500 | 490.42 |
| 2005-07-20 | 1,173 | 1,189 | 1,173 | 1,176 | 1,100 | 490 |
| 2005-07-19 | 1,190 | 1,190 | 1,171 | 1,172 | 3,600 | 488.33 |
| 2005-07-15 | 1,181 | 1,190 | 1,177 | 1,180 | 1,700 | 491.67 |
| 2005-07-14 | 1,190 | 1,190 | 1,180 | 1,180 | 2,600 | 491.67 |
| 2005-07-13 | 1,180 | 1,190 | 1,171 | 1,187 | 1,700 | 494.58 |
| 2005-07-12 | 1,190 | 1,199 | 1,170 | 1,180 | 3,800 | 491.67 |
| 2005-07-11 | 1,193 | 1,210 | 1,181 | 1,181 | 3,300 | 492.08 |
| 2005-07-08 | 1,220 | 1,220 | 1,192 | 1,192 | 1,500 | 496.67 |
| 2005-07-07 | 1,220 | 1,222 | 1,200 | 1,200 | 3,900 | 500 |
| 2005-07-06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,400 | 508.33 |
| 2005-07-05 | 1,250 | 1,250 | 1,225 | 1,225 | 4,600 | 510.42 |
| 2005-07-04 | 1,245 | 1,270 | 1,225 | 1,245 | 4,500 | 518.75 |
| 2005-07-01 | 1,205 | 1,230 | 1,203 | 1,210 | 7,600 | 504.17 |
| 2005-06-30 | 1,209 | 1,220 | 1,200 | 1,220 | 3,300 | 508.33 |
| 2005-06-29 | 1,189 | 1,194 | 1,178 | 1,194 | 800 | 497.50 |
| 2005-06-28 | 1,171 | 1,190 | 1,170 | 1,190 | 1,500 | 495.83 |
| 2005-06-27 | 1,150 | 1,170 | 1,150 | 1,170 | 1,700 | 487.50 |
| 2005-06-24 | 1,149 | 1,155 | 1,149 | 1,154 | 1,100 | 480.83 |
| 2005-06-23 | 1,144 | 1,145 | 1,144 | 1,145 | 2,400 | 477.08 |
| 2005-06-22 | 1,147 | 1,147 | 1,146 | 1,147 | 1,100 | 477.92 |
| 2005-06-21 | 1,148 | 1,150 | 1,146 | 1,150 | 3,900 | 479.17 |
| 2005-06-20 | 1,150 | 1,159 | 1,146 | 1,146 | 1,800 | 477.50 |
| 2005-06-17 | 1,142 | 1,150 | 1,142 | 1,145 | 1,700 | 477.08 |
| 2005-06-16 | 1,145 | 1,151 | 1,145 | 1,146 | 1,000 | 477.50 |
| 2005-06-15 | 1,155 | 1,155 | 1,148 | 1,148 | 500 | 478.33 |
| 2005-06-14 | 1,150 | 1,155 | 1,149 | 1,155 | 700 | 481.25 |
| 2005-06-13 | 1,165 | 1,167 | 1,150 | 1,150 | 600 | 479.17 |
| 2005-06-10 | 1,146 | 1,160 | 1,146 | 1,146 | 700 | 477.50 |
| 2005-06-09 | 1,147 | 1,147 | 1,146 | 1,146 | 1,000 | 477.50 |
| 2005-06-08 | 1,195 | 1,195 | 1,146 | 1,146 | 1,400 | 477.50 |
| 2005-06-07 | 1,200 | 1,200 | 1,131 | 1,189 | 4,600 | 495.42 |
| 2005-06-06 | 1,175 | 1,200 | 1,175 | 1,199 | 2,000 | 499.58 |
| 2005-06-03 | 1,155 | 1,180 | 1,155 | 1,174 | 1,500 | 489.17 |
| 2005-06-02 | 1,170 | 1,170 | 1,135 | 1,135 | 800 | 472.92 |
| 2005-06-01 | 1,180 | 1,180 | 1,170 | 1,170 | 900 | 487.50 |
| 2005-05-31 | 1,150 | 1,150 | 1,137 | 1,137 | 1,700 | 473.75 |
| 2005-05-30 | 1,150 | 1,150 | 1,133 | 1,145 | 900 | 477.08 |
| 2005-05-27 | 1,150 | 1,150 | 1,141 | 1,150 | 1,000 | 479.17 |
| 2005-05-26 | 1,151 | 1,175 | 1,141 | 1,141 | 500 | 475.42 |
| 2005-05-25 | 1,179 | 1,179 | 1,170 | 1,170 | 400 | 487.50 |
| 2005-05-24 | 1,140 | 1,175 | 1,140 | 1,174 | 900 | 489.17 |
| 2005-05-23 | 1,150 | 1,150 | 1,130 | 1,137 | 1,300 | 473.75 |
| 2005-05-20 | 1,143 | 1,143 | 1,110 | 1,138 | 3,200 | 474.17 |
| 2005-05-19 | 1,130 | 1,149 | 1,130 | 1,143 | 6,600 | 476.25 |
| 2005-05-18 | 1,206 | 1,210 | 1,185 | 1,190 | 1,400 | 495.83 |
| 2005-05-17 | 1,220 | 1,220 | 1,207 | 1,207 | 900 | 502.92 |
| 2005-05-16 | 1,215 | 1,215 | 1,212 | 1,212 | 600 | 505 |
| 2005-05-13 | 1,213 | 1,214 | 1,213 | 1,214 | 1,100 | 505.83 |
| 2005-05-12 | 1,216 | 1,216 | 1,211 | 1,211 | 1,000 | 504.58 |
| 2005-05-11 | 1,206 | 1,215 | 1,206 | 1,215 | 1,100 | 506.25 |
| 2005-05-10 | 1,251 | 1,255 | 1,245 | 1,245 | 2,300 | 518.75 |
| 2005-05-09 | 1,270 | 1,275 | 1,270 | 1,275 | 1,600 | 531.25 |
| 2005-05-06 | 1,270 | 1,270 | 1,240 | 1,240 | 1,500 | 516.67 |
| 2005-05-02 | 1,231 | 1,250 | 1,230 | 1,250 | 500 | 520.83 |
| 2005-04-28 | 1,255 | 1,255 | 1,230 | 1,230 | 500 | 512.50 |
| 2005-04-27 | 1,250 | 1,250 | 1,235 | 1,240 | 500 | 516.67 |
| 2005-04-26 | 1,255 | 1,255 | 1,255 | 1,255 | 1,000 | 522.92 |
| 2005-04-25 | 1,230 | 1,250 | 1,200 | 1,200 | 1,300 | 500 |
| 2005-04-22 | 1,250 | 1,253 | 1,240 | 1,250 | 5,200 | 520.83 |
| 2005-04-21 | 1,250 | 1,250 | 1,211 | 1,250 | 3,100 | 520.83 |
| 2005-04-20 | 1,250 | 1,250 | 1,250 | 1,250 | 2,400 | 520.83 |
| 2005-04-19 | 1,250 | 1,253 | 1,249 | 1,250 | 2,600 | 520.83 |
| 2005-04-18 | 1,250 | 1,250 | 1,249 | 1,250 | 4,300 | 520.83 |
| 2005-04-15 | 1,250 | 1,250 | 1,250 | 1,250 | 800 | 520.83 |
| 2005-04-14 | 1,250 | 1,250 | 1,249 | 1,249 | 2,100 | 520.42 |
| 2005-04-13 | 1,250 | 1,251 | 1,245 | 1,250 | 1,900 | 520.83 |
| 2005-04-12 | 1,272 | 1,272 | 1,260 | 1,260 | 1,600 | 525 |
| 2005-04-11 | 1,277 | 1,277 | 1,260 | 1,270 | 600 | 529.17 |
| 2005-04-08 | 1,267 | 1,293 | 1,267 | 1,277 | 600 | 532.08 |
| 2005-04-07 | 1,253 | 1,300 | 1,253 | 1,287 | 2,200 | 536.25 |
| 2005-04-06 | 1,250 | 1,290 | 1,250 | 1,290 | 3,600 | 537.50 |
| 2005-04-05 | 1,250 | 1,259 | 1,250 | 1,251 | 3,000 | 521.25 |
| 2005-04-04 | 1,290 | 1,290 | 1,250 | 1,250 | 3,300 | 520.83 |
| 2005-04-01 | 1,320 | 1,320 | 1,261 | 1,270 | 2,600 | 529.17 |
| 2005-03-31 | 1,310 | 1,329 | 1,300 | 1,320 | 2,100 | 550 |
| 2005-03-30 | 1,264 | 1,330 | 1,264 | 1,310 | 6,900 | 545.83 |
| 2005-03-29 | 1,260 | 1,310 | 1,260 | 1,300 | 8,700 | 541.67 |
| 2005-03-28 | 1,220 | 1,255 | 1,220 | 1,236 | 11,700 | 515 |
| 2005-03-25 | 1,398 | 1,398 | 1,360 | 1,370 | 10,200 | 570.83 |
| 2005-03-24 | 1,385 | 1,399 | 1,385 | 1,395 | 7,200 | 581.25 |
| 2005-03-23 | 1,360 | 1,380 | 1,360 | 1,380 | 7,800 | 575 |
| 2005-03-22 | 1,353 | 1,360 | 1,351 | 1,360 | 6,500 | 566.67 |
| 2005-03-18 | 1,348 | 1,352 | 1,302 | 1,350 | 11,800 | 562.50 |
| 2005-03-17 | 1,344 | 1,348 | 1,342 | 1,346 | 3,500 | 560.83 |
| 2005-03-16 | 1,325 | 1,340 | 1,320 | 1,339 | 4,600 | 557.92 |
| 2005-03-15 | 1,313 | 1,325 | 1,306 | 1,324 | 4,200 | 551.67 |
| 2005-03-14 | 1,308 | 1,309 | 1,305 | 1,305 | 2,800 | 543.75 |
| 2005-03-11 | 1,299 | 1,302 | 1,299 | 1,302 | 3,100 | 542.50 |
| 2005-03-10 | 1,290 | 1,298 | 1,290 | 1,298 | 2,400 | 540.83 |
| 2005-03-09 | 1,288 | 1,289 | 1,285 | 1,289 | 2,700 | 537.08 |
| 2005-03-08 | 1,280 | 1,285 | 1,275 | 1,285 | 3,600 | 535.42 |
| 2005-03-07 | 1,269 | 1,280 | 1,267 | 1,269 | 6,600 | 528.75 |
| 2005-03-04 | 1,268 | 1,269 | 1,265 | 1,268 | 3,700 | 528.33 |
| 2005-03-03 | 1,267 | 1,267 | 1,260 | 1,267 | 4,000 | 527.92 |
| 2005-03-02 | 1,268 | 1,268 | 1,260 | 1,264 | 4,500 | 526.67 |
| 2005-03-01 | 1,268 | 1,268 | 1,253 | 1,265 | 3,100 | 527.08 |
| 2005-02-28 | 1,268 | 1,268 | 1,254 | 1,254 | 3,600 | 522.50 |
| 2005-02-25 | 1,259 | 1,259 | 1,250 | 1,258 | 1,700 | 524.17 |
| 2005-02-24 | 1,250 | 1,260 | 1,242 | 1,251 | 4,400 | 521.25 |
| 2005-02-23 | 1,255 | 1,255 | 1,240 | 1,250 | 1,700 | 520.83 |
| 2005-02-22 | 1,260 | 1,260 | 1,230 | 1,240 | 3,700 | 516.67 |
| 2005-02-21 | 1,250 | 1,265 | 1,250 | 1,265 | 4,500 | 527.08 |
| 2005-02-18 | 1,246 | 1,268 | 1,244 | 1,265 | 3,300 | 527.08 |
| 2005-02-17 | 1,265 | 1,265 | 1,245 | 1,245 | 3,500 | 518.75 |
| 2005-02-16 | 1,265 | 1,270 | 1,261 | 1,261 | 2,300 | 525.42 |
| 2005-02-15 | 1,269 | 1,269 | 1,260 | 1,268 | 2,100 | 528.33 |
| 2005-02-14 | 1,265 | 1,270 | 1,260 | 1,269 | 5,300 | 528.75 |
| 2005-02-10 | 1,261 | 1,267 | 1,255 | 1,267 | 2,200 | 527.92 |
| 2005-02-09 | 1,245 | 1,264 | 1,245 | 1,250 | 2,400 | 520.83 |
| 2005-02-08 | 1,214 | 1,250 | 1,213 | 1,245 | 2,000 | 518.75 |
| 2005-02-07 | 1,199 | 1,210 | 1,198 | 1,210 | 5,300 | 504.17 |
| 2005-02-04 | 1,190 | 1,199 | 1,180 | 1,196 | 7,600 | 498.33 |
| 2005-02-03 | 1,200 | 1,220 | 1,190 | 1,197 | 6,800 | 498.75 |
| 2005-02-02 | 1,270 | 1,270 | 1,250 | 1,265 | 4,600 | 527.08 |
| 2005-02-01 | 1,264 | 1,265 | 1,260 | 1,260 | 3,300 | 525 |
| 2005-01-31 | 1,260 | 1,280 | 1,259 | 1,265 | 2,200 | 527.08 |
| 2005-01-28 | 1,261 | 1,280 | 1,256 | 1,256 | 2,200 | 523.33 |
| 2005-01-27 | 1,283 | 1,283 | 1,250 | 1,255 | 5,100 | 522.92 |
| 2005-01-26 | 1,289 | 1,296 | 1,283 | 1,283 | 2,200 | 534.58 |
| 2005-01-25 | 1,289 | 1,289 | 1,280 | 1,289 | 2,600 | 537.08 |
| 2005-01-24 | 1,270 | 1,285 | 1,270 | 1,285 | 2,300 | 535.42 |
| 2005-01-21 | 1,261 | 1,270 | 1,250 | 1,270 | 2,500 | 529.17 |
| 2005-01-20 | 1,270 | 1,280 | 1,250 | 1,270 | 5,200 | 529.17 |
| 2005-01-19 | 1,270 | 1,270 | 1,260 | 1,270 | 3,000 | 529.17 |
| 2005-01-18 | 1,231 | 1,300 | 1,231 | 1,250 | 8,700 | 520.83 |
| 2005-01-17 | 1,200 | 1,220 | 1,200 | 1,220 | 3,100 | 508.33 |
| 2005-01-14 | 1,200 | 1,200 | 1,190 | 1,200 | 3,100 | 500 |
| 2005-01-13 | 1,200 | 1,200 | 1,190 | 1,199 | 3,600 | 499.58 |
| 2005-01-12 | 1,194 | 1,198 | 1,190 | 1,198 | 8,000 | 499.17 |
| 2005-01-11 | 1,183 | 1,194 | 1,180 | 1,194 | 3,900 | 497.50 |
| 2005-01-07 | 1,198 | 1,200 | 1,177 | 1,177 | 3,800 | 490.42 |
| 2005-01-06 | 1,199 | 1,200 | 1,175 | 1,195 | 4,100 | 497.92 |
| 2005-01-05 | 1,180 | 1,180 | 1,155 | 1,172 | 3,100 | 488.33 |
| 2005-01-04 | 1,122 | 1,131 | 1,101 | 1,131 | 3,600 | 471.25 |
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