4548 生化学工業(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 | 1,300 | 1,301 | 1,291 | 1,291 | 46,400 | 1,291 |
| 2005-12-29 | 1,300 | 1,306 | 1,295 | 1,296 | 99,300 | 1,296 |
| 2005-12-28 | 1,298 | 1,300 | 1,291 | 1,297 | 38,600 | 1,297 |
| 2005-12-27 | 1,301 | 1,304 | 1,290 | 1,290 | 84,500 | 1,290 |
| 2005-12-26 | 1,300 | 1,311 | 1,295 | 1,299 | 115,900 | 1,299 |
| 2005-12-22 | 1,297 | 1,315 | 1,290 | 1,299 | 125,200 | 1,299 |
| 2005-12-21 | 1,291 | 1,299 | 1,271 | 1,299 | 130,800 | 1,299 |
| 2005-12-20 | 1,295 | 1,298 | 1,292 | 1,296 | 68,700 | 1,296 |
| 2005-12-19 | 1,281 | 1,294 | 1,281 | 1,291 | 150,400 | 1,291 |
| 2005-12-16 | 1,265 | 1,281 | 1,263 | 1,281 | 96,300 | 1,281 |
| 2005-12-15 | 1,263 | 1,278 | 1,263 | 1,265 | 61,200 | 1,265 |
| 2005-12-14 | 1,273 | 1,288 | 1,263 | 1,263 | 81,800 | 1,263 |
| 2005-12-13 | 1,280 | 1,280 | 1,260 | 1,263 | 50,600 | 1,263 |
| 2005-12-12 | 1,257 | 1,278 | 1,255 | 1,255 | 52,300 | 1,255 |
| 2005-12-09 | 1,255 | 1,259 | 1,250 | 1,250 | 116,900 | 1,250 |
| 2005-12-08 | 1,270 | 1,275 | 1,254 | 1,263 | 88,600 | 1,263 |
| 2005-12-07 | 1,292 | 1,294 | 1,278 | 1,282 | 88,500 | 1,282 |
| 2005-12-06 | 1,298 | 1,300 | 1,291 | 1,297 | 92,600 | 1,297 |
| 2005-12-05 | 1,304 | 1,308 | 1,290 | 1,300 | 112,200 | 1,300 |
| 2005-12-02 | 1,311 | 1,318 | 1,288 | 1,300 | 224,600 | 1,300 |
| 2005-12-01 | 1,248 | 1,291 | 1,242 | 1,291 | 279,400 | 1,291 |
| 2005-11-30 | 1,245 | 1,248 | 1,237 | 1,237 | 125,300 | 1,237 |
| 2005-11-29 | 1,233 | 1,244 | 1,232 | 1,243 | 96,200 | 1,243 |
| 2005-11-28 | 1,231 | 1,239 | 1,230 | 1,235 | 72,300 | 1,235 |
| 2005-11-25 | 1,236 | 1,236 | 1,228 | 1,228 | 80,200 | 1,228 |
| 2005-11-24 | 1,235 | 1,237 | 1,228 | 1,228 | 100,300 | 1,228 |
| 2005-11-22 | 1,236 | 1,237 | 1,225 | 1,234 | 96,800 | 1,234 |
| 2005-11-21 | 1,249 | 1,249 | 1,228 | 1,231 | 122,200 | 1,231 |
| 2005-11-18 | 1,248 | 1,249 | 1,235 | 1,240 | 87,900 | 1,240 |
| 2005-11-17 | 1,230 | 1,245 | 1,225 | 1,235 | 111,600 | 1,235 |
| 2005-11-16 | 1,227 | 1,233 | 1,226 | 1,232 | 55,800 | 1,232 |
| 2005-11-15 | 1,225 | 1,235 | 1,221 | 1,227 | 84,800 | 1,227 |
| 2005-11-14 | 1,228 | 1,232 | 1,220 | 1,221 | 111,700 | 1,221 |
| 2005-11-11 | 1,236 | 1,236 | 1,217 | 1,222 | 133,100 | 1,222 |
| 2005-11-10 | 1,225 | 1,237 | 1,221 | 1,236 | 71,200 | 1,236 |
| 2005-11-09 | 1,218 | 1,225 | 1,218 | 1,218 | 54,400 | 1,218 |
| 2005-11-08 | 1,230 | 1,231 | 1,216 | 1,217 | 127,100 | 1,217 |
| 2005-11-07 | 1,236 | 1,239 | 1,215 | 1,230 | 183,600 | 1,230 |
| 2005-11-04 | 1,230 | 1,236 | 1,212 | 1,221 | 253,700 | 1,221 |
| 2005-11-02 | 1,242 | 1,245 | 1,220 | 1,224 | 92,100 | 1,224 |
| 2005-11-01 | 1,250 | 1,254 | 1,234 | 1,240 | 91,700 | 1,240 |
| 2005-10-31 | 1,247 | 1,255 | 1,237 | 1,247 | 85,000 | 1,247 |
| 2005-10-28 | 1,222 | 1,237 | 1,213 | 1,237 | 102,300 | 1,237 |
| 2005-10-27 | 1,249 | 1,249 | 1,218 | 1,219 | 118,900 | 1,219 |
| 2005-10-26 | 1,223 | 1,247 | 1,223 | 1,238 | 74,500 | 1,238 |
| 2005-10-25 | 1,206 | 1,234 | 1,203 | 1,212 | 55,200 | 1,212 |
| 2005-10-24 | 1,208 | 1,215 | 1,200 | 1,200 | 86,800 | 1,200 |
| 2005-10-21 | 1,222 | 1,223 | 1,208 | 1,214 | 127,700 | 1,214 |
| 2005-10-20 | 1,240 | 1,240 | 1,220 | 1,228 | 68,700 | 1,228 |
| 2005-10-19 | 1,230 | 1,244 | 1,223 | 1,228 | 76,900 | 1,228 |
| 2005-10-18 | 1,260 | 1,264 | 1,235 | 1,238 | 75,200 | 1,238 |
| 2005-10-17 | 1,274 | 1,280 | 1,256 | 1,260 | 40,800 | 1,260 |
| 2005-10-14 | 1,283 | 1,283 | 1,273 | 1,274 | 43,000 | 1,274 |
| 2005-10-13 | 1,290 | 1,292 | 1,272 | 1,285 | 53,200 | 1,285 |
| 2005-10-12 | 1,285 | 1,300 | 1,275 | 1,291 | 84,300 | 1,291 |
| 2005-10-11 | 1,312 | 1,312 | 1,265 | 1,287 | 109,700 | 1,287 |
| 2005-10-07 | 1,290 | 1,315 | 1,259 | 1,315 | 116,700 | 1,315 |
| 2005-10-06 | 1,300 | 1,305 | 1,290 | 1,290 | 82,800 | 1,290 |
| 2005-10-05 | 1,342 | 1,342 | 1,311 | 1,319 | 145,300 | 1,319 |
| 2005-10-04 | 1,295 | 1,360 | 1,283 | 1,346 | 314,000 | 1,346 |
| 2005-10-03 | 1,247 | 1,296 | 1,233 | 1,296 | 249,700 | 1,296 |
| 2005-09-30 | 1,225 | 1,234 | 1,202 | 1,230 | 146,800 | 1,230 |
| 2005-09-29 | 1,228 | 1,234 | 1,201 | 1,207 | 116,800 | 1,207 |
| 2005-09-28 | 1,237 | 1,244 | 1,220 | 1,231 | 110,800 | 1,231 |
| 2005-09-27 | 1,268 | 1,270 | 1,236 | 1,245 | 119,600 | 1,245 |
| 2005-09-26 | 1,241 | 1,270 | 1,240 | 1,268 | 227,700 | 1,268 |
| 2005-09-22 | 1,201 | 1,244 | 1,201 | 1,237 | 260,300 | 1,237 |
| 2005-09-21 | 1,202 | 1,207 | 1,202 | 1,203 | 80,900 | 1,203 |
| 2005-09-20 | 1,200 | 1,208 | 1,197 | 1,203 | 120,100 | 1,203 |
| 2005-09-16 | 1,196 | 1,204 | 1,192 | 1,200 | 120,500 | 1,200 |
| 2005-09-15 | 1,197 | 1,206 | 1,197 | 1,200 | 128,800 | 1,200 |
| 2005-09-14 | 1,203 | 1,210 | 1,200 | 1,201 | 103,700 | 1,201 |
| 2005-09-13 | 1,203 | 1,210 | 1,198 | 1,204 | 127,600 | 1,204 |
| 2005-09-12 | 1,212 | 1,221 | 1,202 | 1,202 | 61,300 | 1,202 |
| 2005-09-09 | 1,200 | 1,209 | 1,193 | 1,206 | 222,900 | 1,206 |
| 2005-09-08 | 1,205 | 1,205 | 1,200 | 1,200 | 38,500 | 1,200 |
| 2005-09-07 | 1,202 | 1,206 | 1,200 | 1,200 | 53,000 | 1,200 |
| 2005-09-06 | 1,207 | 1,210 | 1,201 | 1,201 | 45,000 | 1,201 |
| 2005-09-05 | 1,211 | 1,216 | 1,206 | 1,207 | 57,200 | 1,207 |
| 2005-09-02 | 1,212 | 1,216 | 1,211 | 1,212 | 69,200 | 1,212 |
| 2005-09-01 | 1,219 | 1,220 | 1,212 | 1,212 | 33,900 | 1,212 |
| 2005-08-31 | 1,214 | 1,219 | 1,212 | 1,212 | 21,700 | 1,212 |
| 2005-08-30 | 1,211 | 1,220 | 1,210 | 1,216 | 47,800 | 1,216 |
| 2005-08-29 | 1,216 | 1,217 | 1,210 | 1,211 | 35,900 | 1,211 |
| 2005-08-26 | 1,219 | 1,220 | 1,211 | 1,214 | 44,300 | 1,214 |
| 2005-08-25 | 1,210 | 1,217 | 1,207 | 1,211 | 35,400 | 1,211 |
| 2005-08-24 | 1,211 | 1,219 | 1,208 | 1,213 | 76,500 | 1,213 |
| 2005-08-23 | 1,215 | 1,215 | 1,206 | 1,210 | 39,200 | 1,210 |
| 2005-08-22 | 1,210 | 1,215 | 1,205 | 1,207 | 73,800 | 1,207 |
| 2005-08-19 | 1,209 | 1,219 | 1,204 | 1,215 | 119,000 | 1,215 |
| 2005-08-18 | 1,201 | 1,219 | 1,201 | 1,216 | 92,100 | 1,216 |
| 2005-08-17 | 1,199 | 1,209 | 1,198 | 1,198 | 81,100 | 1,198 |
| 2005-08-16 | 1,211 | 1,227 | 1,198 | 1,200 | 101,200 | 1,200 |
| 2005-08-15 | 1,198 | 1,239 | 1,197 | 1,203 | 146,200 | 1,203 |
| 2005-08-12 | 1,195 | 1,200 | 1,185 | 1,191 | 100,000 | 1,191 |
| 2005-08-11 | 1,192 | 1,202 | 1,192 | 1,195 | 83,800 | 1,195 |
| 2005-08-10 | 1,199 | 1,200 | 1,181 | 1,185 | 137,200 | 1,185 |
| 2005-08-09 | 1,181 | 1,200 | 1,181 | 1,190 | 74,500 | 1,190 |
| 2005-08-08 | 1,190 | 1,190 | 1,165 | 1,181 | 105,500 | 1,181 |
| 2005-08-05 | 1,203 | 1,221 | 1,195 | 1,201 | 107,500 | 1,201 |
| 2005-08-04 | 1,198 | 1,210 | 1,190 | 1,203 | 130,500 | 1,203 |
| 2005-08-03 | 1,200 | 1,211 | 1,196 | 1,198 | 186,400 | 1,198 |
| 2005-08-02 | 1,209 | 1,215 | 1,204 | 1,214 | 103,700 | 1,214 |
| 2005-08-01 | 1,230 | 1,231 | 1,206 | 1,208 | 72,500 | 1,208 |
| 2005-07-29 | 1,241 | 1,246 | 1,231 | 1,231 | 67,300 | 1,231 |
| 2005-07-28 | 1,234 | 1,240 | 1,223 | 1,240 | 89,300 | 1,240 |
| 2005-07-27 | 1,259 | 1,259 | 1,225 | 1,230 | 157,700 | 1,230 |
| 2005-07-26 | 1,255 | 1,279 | 1,250 | 1,260 | 245,800 | 1,260 |
| 2005-07-25 | 1,200 | 1,250 | 1,200 | 1,247 | 338,300 | 1,247 |
| 2005-07-22 | 1,170 | 1,200 | 1,167 | 1,198 | 191,400 | 1,198 |
| 2005-07-21 | 1,167 | 1,176 | 1,164 | 1,166 | 111,600 | 1,166 |
| 2005-07-20 | 1,175 | 1,179 | 1,160 | 1,160 | 144,400 | 1,160 |
| 2005-07-19 | 1,180 | 1,187 | 1,174 | 1,175 | 59,600 | 1,175 |
| 2005-07-15 | 1,175 | 1,188 | 1,174 | 1,181 | 60,000 | 1,181 |
| 2005-07-14 | 1,170 | 1,180 | 1,170 | 1,175 | 79,200 | 1,175 |
| 2005-07-13 | 1,186 | 1,187 | 1,170 | 1,180 | 129,600 | 1,180 |
| 2005-07-12 | 1,192 | 1,200 | 1,189 | 1,189 | 105,000 | 1,189 |
| 2005-07-11 | 1,192 | 1,199 | 1,192 | 1,192 | 35,100 | 1,192 |
| 2005-07-08 | 1,200 | 1,200 | 1,191 | 1,191 | 91,000 | 1,191 |
| 2005-07-07 | 1,196 | 1,205 | 1,190 | 1,200 | 87,300 | 1,200 |
| 2005-07-06 | 1,205 | 1,208 | 1,199 | 1,200 | 150,300 | 1,200 |
| 2005-07-05 | 1,208 | 1,208 | 1,196 | 1,200 | 119,400 | 1,200 |
| 2005-07-04 | 1,212 | 1,215 | 1,205 | 1,210 | 94,000 | 1,210 |
| 2005-07-01 | 1,202 | 1,216 | 1,201 | 1,212 | 74,900 | 1,212 |
| 2005-06-30 | 1,209 | 1,220 | 1,206 | 1,211 | 64,000 | 1,211 |
| 2005-06-29 | 1,226 | 1,227 | 1,207 | 1,218 | 81,600 | 1,218 |
| 2005-06-28 | 1,202 | 1,208 | 1,199 | 1,207 | 92,000 | 1,207 |
| 2005-06-27 | 1,210 | 1,215 | 1,202 | 1,202 | 89,500 | 1,202 |
| 2005-06-24 | 1,212 | 1,218 | 1,208 | 1,218 | 49,700 | 1,218 |
| 2005-06-23 | 1,223 | 1,225 | 1,216 | 1,216 | 38,900 | 1,216 |
| 2005-06-22 | 1,227 | 1,229 | 1,217 | 1,223 | 66,200 | 1,223 |
| 2005-06-21 | 1,220 | 1,229 | 1,219 | 1,219 | 74,400 | 1,219 |
| 2005-06-20 | 1,235 | 1,240 | 1,220 | 1,222 | 96,800 | 1,222 |
| 2005-06-17 | 1,235 | 1,240 | 1,230 | 1,232 | 47,200 | 1,232 |
| 2005-06-16 | 1,235 | 1,246 | 1,232 | 1,233 | 48,500 | 1,233 |
| 2005-06-15 | 1,248 | 1,248 | 1,230 | 1,245 | 47,800 | 1,245 |
| 2005-06-14 | 1,239 | 1,241 | 1,236 | 1,238 | 27,400 | 1,238 |
| 2005-06-13 | 1,240 | 1,247 | 1,231 | 1,241 | 42,400 | 1,241 |
| 2005-06-10 | 1,221 | 1,234 | 1,218 | 1,233 | 94,600 | 1,233 |
| 2005-06-09 | 1,250 | 1,250 | 1,221 | 1,221 | 91,700 | 1,221 |
| 2005-06-08 | 1,248 | 1,248 | 1,235 | 1,245 | 81,300 | 1,245 |
| 2005-06-07 | 1,253 | 1,265 | 1,239 | 1,249 | 98,000 | 1,249 |
| 2005-06-06 | 1,284 | 1,284 | 1,251 | 1,257 | 101,500 | 1,257 |
| 2005-06-03 | 1,250 | 1,273 | 1,232 | 1,273 | 125,900 | 1,273 |
| 2005-06-02 | 1,270 | 1,290 | 1,250 | 1,250 | 108,300 | 1,250 |
| 2005-06-01 | 1,217 | 1,274 | 1,217 | 1,269 | 130,700 | 1,269 |
| 2005-05-31 | 1,215 | 1,227 | 1,206 | 1,217 | 114,400 | 1,217 |
| 2005-05-30 | 1,221 | 1,266 | 1,210 | 1,212 | 123,100 | 1,212 |
| 2005-05-27 | 1,192 | 1,220 | 1,192 | 1,211 | 83,400 | 1,211 |
| 2005-05-26 | 1,212 | 1,212 | 1,185 | 1,196 | 128,700 | 1,196 |
| 2005-05-25 | 1,270 | 1,279 | 1,223 | 1,227 | 104,300 | 1,227 |
| 2005-05-24 | 1,305 | 1,306 | 1,270 | 1,274 | 81,100 | 1,274 |
| 2005-05-23 | 1,297 | 1,306 | 1,283 | 1,305 | 70,000 | 1,305 |
| 2005-05-20 | 1,275 | 1,300 | 1,271 | 1,277 | 68,400 | 1,277 |
| 2005-05-19 | 1,303 | 1,310 | 1,266 | 1,267 | 198,800 | 1,267 |
| 2005-05-18 | 1,317 | 1,323 | 1,301 | 1,301 | 62,800 | 1,301 |
| 2005-05-17 | 1,341 | 1,351 | 1,290 | 1,302 | 161,900 | 1,302 |
| 2005-05-16 | 1,330 | 1,359 | 1,330 | 1,350 | 89,800 | 1,350 |
| 2005-05-13 | 1,420 | 1,426 | 1,407 | 1,411 | 30,600 | 1,411 |
| 2005-05-12 | 1,448 | 1,450 | 1,416 | 1,420 | 50,500 | 1,420 |
| 2005-05-11 | 1,450 | 1,450 | 1,430 | 1,448 | 31,900 | 1,448 |
| 2005-05-10 | 1,440 | 1,455 | 1,440 | 1,451 | 57,100 | 1,451 |
| 2005-05-09 | 1,440 | 1,459 | 1,431 | 1,443 | 83,100 | 1,443 |
| 2005-05-06 | 1,459 | 1,470 | 1,450 | 1,460 | 34,800 | 1,460 |
| 2005-05-02 | 1,471 | 1,471 | 1,460 | 1,460 | 40,200 | 1,460 |
| 2005-04-28 | 1,476 | 1,485 | 1,461 | 1,476 | 124,000 | 1,476 |
| 2005-04-27 | 1,440 | 1,456 | 1,416 | 1,456 | 122,200 | 1,456 |
| 2005-04-26 | 1,405 | 1,458 | 1,402 | 1,420 | 130,400 | 1,420 |
| 2005-04-25 | 1,365 | 1,386 | 1,365 | 1,386 | 59,700 | 1,386 |
| 2005-04-22 | 1,374 | 1,374 | 1,362 | 1,364 | 60,800 | 1,364 |
| 2005-04-21 | 1,360 | 1,361 | 1,331 | 1,334 | 119,900 | 1,334 |
| 2005-04-20 | 1,374 | 1,386 | 1,360 | 1,373 | 102,000 | 1,373 |
| 2005-04-19 | 1,371 | 1,391 | 1,352 | 1,354 | 159,500 | 1,354 |
| 2005-04-18 | 1,401 | 1,410 | 1,370 | 1,376 | 132,900 | 1,376 |
| 2005-04-15 | 1,407 | 1,412 | 1,400 | 1,400 | 70,300 | 1,400 |
| 2005-04-14 | 1,411 | 1,424 | 1,402 | 1,417 | 71,100 | 1,417 |
| 2005-04-13 | 1,423 | 1,437 | 1,402 | 1,411 | 121,600 | 1,411 |
| 2005-04-12 | 1,475 | 1,483 | 1,421 | 1,423 | 173,500 | 1,423 |
| 2005-04-11 | 1,490 | 1,495 | 1,476 | 1,484 | 70,000 | 1,484 |
| 2005-04-08 | 1,478 | 1,481 | 1,463 | 1,469 | 75,300 | 1,469 |
| 2005-04-07 | 1,436 | 1,458 | 1,430 | 1,458 | 103,900 | 1,458 |
| 2005-04-06 | 1,420 | 1,437 | 1,413 | 1,437 | 70,300 | 1,437 |
| 2005-04-05 | 1,433 | 1,443 | 1,400 | 1,410 | 224,400 | 1,410 |
| 2005-04-04 | 1,461 | 1,462 | 1,431 | 1,438 | 158,100 | 1,438 |
| 2005-04-01 | 1,500 | 1,506 | 1,468 | 1,485 | 106,500 | 1,485 |
| 2005-03-31 | 1,509 | 1,520 | 1,480 | 1,508 | 95,300 | 1,508 |
| 2005-03-30 | 1,500 | 1,509 | 1,461 | 1,498 | 177,600 | 1,498 |
| 2005-03-29 | 1,623 | 1,623 | 1,450 | 1,487 | 647,500 | 1,487 |
| 2005-03-28 | 1,500 | 1,683 | 1,499 | 1,623 | 337,600 | 1,623 |
| 2005-03-25 | 2,250 | 2,295 | 2,225 | 2,245 | 299,100 | 1,496.67 |
| 2005-03-24 | 2,300 | 2,330 | 2,265 | 2,290 | 396,900 | 1,526.67 |
| 2005-03-23 | 2,330 | 2,360 | 2,150 | 2,265 | 808,600 | 1,510 |
| 2005-03-22 | 3,000 | 3,010 | 2,530 | 2,530 | 709,600 | 1,686.67 |
| 2005-03-18 | 2,530 | 2,930 | 2,515 | 2,930 | 568,800 | 1,953.33 |
| 2005-03-17 | 2,255 | 2,540 | 2,250 | 2,530 | 258,600 | 1,686.67 |
| 2005-03-16 | 2,345 | 2,345 | 2,255 | 2,285 | 226,200 | 1,523.33 |
| 2005-03-15 | 2,230 | 2,355 | 2,230 | 2,325 | 263,500 | 1,550 |
| 2005-03-14 | 2,050 | 2,220 | 2,045 | 2,190 | 291,000 | 1,460 |
| 2005-03-11 | 1,995 | 2,015 | 1,980 | 2,005 | 150,600 | 1,336.67 |
| 2005-03-10 | 1,988 | 1,994 | 1,965 | 1,965 | 137,300 | 1,310 |
| 2005-03-09 | 1,910 | 1,988 | 1,908 | 1,983 | 180,800 | 1,322 |
| 2005-03-08 | 1,900 | 1,918 | 1,894 | 1,905 | 119,700 | 1,270 |
| 2005-03-07 | 1,922 | 1,925 | 1,872 | 1,880 | 211,800 | 1,253.33 |
| 2005-03-04 | 1,930 | 1,950 | 1,918 | 1,918 | 129,400 | 1,278.67 |
| 2005-03-03 | 1,969 | 1,969 | 1,856 | 1,917 | 327,300 | 1,278 |
| 2005-03-02 | 1,920 | 2,015 | 1,920 | 1,950 | 862,100 | 1,300 |
| 2005-03-01 | 1,700 | 1,788 | 1,699 | 1,730 | 678,100 | 1,153.33 |
| 2005-02-28 | 1,618 | 1,720 | 1,607 | 1,720 | 1,033,599 | 1,146.67 |
| 2005-02-25 | 1,600 | 1,625 | 1,595 | 1,600 | 495,800 | 1,066.67 |
| 2005-02-24 | 1,610 | 1,615 | 1,588 | 1,593 | 324,600 | 1,062 |
| 2005-02-23 | 1,588 | 1,610 | 1,588 | 1,610 | 247,300 | 1,073.33 |
| 2005-02-22 | 1,598 | 1,619 | 1,588 | 1,618 | 320,500 | 1,078.67 |
| 2005-02-21 | 1,540 | 1,610 | 1,538 | 1,594 | 575,100 | 1,062.67 |
| 2005-02-18 | 1,484 | 1,510 | 1,483 | 1,510 | 155,800 | 1,006.67 |
| 2005-02-17 | 1,495 | 1,498 | 1,480 | 1,481 | 41,900 | 987.33 |
| 2005-02-16 | 1,504 | 1,517 | 1,493 | 1,495 | 146,700 | 996.67 |
| 2005-02-15 | 1,518 | 1,519 | 1,505 | 1,505 | 95,800 | 1,003.33 |
| 2005-02-14 | 1,500 | 1,519 | 1,499 | 1,507 | 193,300 | 1,004.67 |
| 2005-02-10 | 1,493 | 1,493 | 1,484 | 1,485 | 38,700 | 990 |
| 2005-02-09 | 1,480 | 1,493 | 1,480 | 1,485 | 55,500 | 990 |
| 2005-02-08 | 1,482 | 1,488 | 1,470 | 1,480 | 65,800 | 986.67 |
| 2005-02-07 | 1,505 | 1,507 | 1,483 | 1,488 | 79,000 | 992 |
| 2005-02-04 | 1,501 | 1,514 | 1,491 | 1,499 | 244,400 | 999.33 |
| 2005-02-03 | 1,460 | 1,471 | 1,450 | 1,470 | 98,500 | 980 |
| 2005-02-02 | 1,453 | 1,459 | 1,449 | 1,456 | 74,700 | 970.67 |
| 2005-02-01 | 1,459 | 1,459 | 1,443 | 1,453 | 48,500 | 968.67 |
| 2005-01-31 | 1,459 | 1,459 | 1,439 | 1,447 | 61,500 | 964.67 |
| 2005-01-28 | 1,466 | 1,467 | 1,434 | 1,448 | 61,900 | 965.33 |
| 2005-01-27 | 1,462 | 1,473 | 1,458 | 1,464 | 127,400 | 976 |
| 2005-01-26 | 1,435 | 1,455 | 1,434 | 1,453 | 172,600 | 968.67 |
| 2005-01-25 | 1,444 | 1,452 | 1,421 | 1,434 | 82,300 | 956 |
| 2005-01-24 | 1,417 | 1,437 | 1,408 | 1,437 | 84,400 | 958 |
| 2005-01-21 | 1,420 | 1,421 | 1,412 | 1,419 | 40,600 | 946 |
| 2005-01-20 | 1,420 | 1,424 | 1,417 | 1,421 | 41,200 | 947.33 |
| 2005-01-19 | 1,416 | 1,422 | 1,416 | 1,419 | 98,900 | 946 |
| 2005-01-18 | 1,421 | 1,424 | 1,415 | 1,416 | 56,800 | 944 |
| 2005-01-17 | 1,410 | 1,423 | 1,410 | 1,417 | 42,900 | 944.67 |
| 2005-01-14 | 1,410 | 1,420 | 1,395 | 1,403 | 44,100 | 935.33 |
| 2005-01-13 | 1,450 | 1,451 | 1,417 | 1,417 | 61,700 | 944.67 |
| 2005-01-12 | 1,457 | 1,465 | 1,431 | 1,460 | 60,200 | 973.33 |
| 2005-01-11 | 1,451 | 1,475 | 1,451 | 1,453 | 137,600 | 968.67 |
| 2005-01-07 | 1,400 | 1,447 | 1,400 | 1,431 | 117,000 | 954 |
| 2005-01-06 | 1,390 | 1,401 | 1,390 | 1,400 | 43,100 | 933.33 |
| 2005-01-05 | 1,397 | 1,397 | 1,380 | 1,394 | 20,600 | 929.33 |
| 2005-01-04 | 1,391 | 1,400 | 1,383 | 1,390 | 15,700 | 926.67 |
分割・併合履歴 ： [2005-03-28]1株→1.5株 [2004-05-26]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株
