4549 栄研化学(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 | 1,432 | 1,434 | 1,408 | 1,418 | 50,000 | 709 |
| 2005-12-29 | 1,430 | 1,447 | 1,421 | 1,430 | 73,000 | 715 |
| 2005-12-28 | 1,423 | 1,431 | 1,419 | 1,420 | 41,000 | 710 |
| 2005-12-27 | 1,400 | 1,418 | 1,395 | 1,418 | 80,000 | 709 |
| 2005-12-26 | 1,440 | 1,449 | 1,420 | 1,420 | 74,000 | 710 |
| 2005-12-22 | 1,465 | 1,468 | 1,437 | 1,440 | 124,000 | 720 |
| 2005-12-21 | 1,433 | 1,460 | 1,423 | 1,445 | 262,000 | 722.50 |
| 2005-12-20 | 1,395 | 1,417 | 1,389 | 1,401 | 115,000 | 700.50 |
| 2005-12-19 | 1,371 | 1,371 | 1,316 | 1,369 | 161,000 | 684.50 |
| 2005-12-16 | 1,405 | 1,409 | 1,371 | 1,376 | 195,000 | 688 |
| 2005-12-15 | 1,418 | 1,420 | 1,402 | 1,405 | 138,000 | 702.50 |
| 2005-12-14 | 1,458 | 1,460 | 1,406 | 1,418 | 188,000 | 709 |
| 2005-12-13 | 1,459 | 1,465 | 1,446 | 1,447 | 119,000 | 723.50 |
| 2005-12-12 | 1,471 | 1,482 | 1,458 | 1,464 | 118,000 | 732 |
| 2005-12-09 | 1,464 | 1,481 | 1,462 | 1,475 | 107,000 | 737.50 |
| 2005-12-08 | 1,489 | 1,489 | 1,462 | 1,464 | 116,000 | 732 |
| 2005-12-07 | 1,487 | 1,487 | 1,470 | 1,487 | 90,000 | 743.50 |
| 2005-12-06 | 1,496 | 1,500 | 1,482 | 1,486 | 155,000 | 743 |
| 2005-12-05 | 1,521 | 1,525 | 1,468 | 1,483 | 272,000 | 741.50 |
| 2005-12-02 | 1,535 | 1,544 | 1,500 | 1,520 | 90,000 | 760 |
| 2005-12-01 | 1,520 | 1,540 | 1,519 | 1,533 | 82,000 | 766.50 |
| 2005-11-30 | 1,548 | 1,550 | 1,501 | 1,520 | 79,000 | 760 |
| 2005-11-29 | 1,529 | 1,548 | 1,520 | 1,548 | 71,000 | 774 |
| 2005-11-28 | 1,502 | 1,530 | 1,495 | 1,512 | 79,000 | 756 |
| 2005-11-25 | 1,491 | 1,510 | 1,481 | 1,497 | 81,000 | 748.50 |
| 2005-11-24 | 1,526 | 1,526 | 1,496 | 1,496 | 74,000 | 748 |
| 2005-11-22 | 1,548 | 1,550 | 1,526 | 1,526 | 79,000 | 763 |
| 2005-11-21 | 1,572 | 1,577 | 1,510 | 1,548 | 120,000 | 774 |
| 2005-11-18 | 1,588 | 1,588 | 1,555 | 1,558 | 152,000 | 779 |
| 2005-11-17 | 1,601 | 1,613 | 1,563 | 1,583 | 149,000 | 791.50 |
| 2005-11-16 | 1,590 | 1,610 | 1,556 | 1,571 | 367,000 | 785.50 |
| 2005-11-15 | 1,495 | 1,568 | 1,494 | 1,550 | 281,000 | 775 |
| 2005-11-14 | 1,513 | 1,519 | 1,476 | 1,483 | 144,000 | 741.50 |
| 2005-11-11 | 1,498 | 1,520 | 1,492 | 1,505 | 95,000 | 752.50 |
| 2005-11-10 | 1,485 | 1,492 | 1,452 | 1,480 | 250,000 | 740 |
| 2005-11-09 | 1,563 | 1,578 | 1,487 | 1,511 | 271,000 | 755.50 |
| 2005-11-08 | 1,600 | 1,600 | 1,550 | 1,558 | 310,000 | 779 |
| 2005-11-07 | 1,670 | 1,679 | 1,510 | 1,516 | 611,000 | 758 |
| 2005-11-04 | 1,498 | 1,588 | 1,480 | 1,550 | 406,000 | 775 |
| 2005-11-02 | 1,440 | 1,470 | 1,440 | 1,456 | 292,000 | 728 |
| 2005-11-01 | 1,433 | 1,439 | 1,402 | 1,430 | 178,000 | 715 |
| 2005-10-31 | 1,395 | 1,460 | 1,395 | 1,433 | 216,000 | 716.50 |
| 2005-10-28 | 1,420 | 1,420 | 1,371 | 1,395 | 168,000 | 697.50 |
| 2005-10-27 | 1,401 | 1,435 | 1,396 | 1,426 | 174,000 | 713 |
| 2005-10-26 | 1,406 | 1,408 | 1,385 | 1,390 | 82,000 | 695 |
| 2005-10-25 | 1,403 | 1,417 | 1,399 | 1,403 | 119,000 | 701.50 |
| 2005-10-24 | 1,425 | 1,440 | 1,364 | 1,393 | 248,000 | 696.50 |
| 2005-10-21 | 1,375 | 1,418 | 1,375 | 1,417 | 348,000 | 708.50 |
| 2005-10-20 | 1,329 | 1,374 | 1,328 | 1,373 | 300,000 | 686.50 |
| 2005-10-19 | 1,259 | 1,325 | 1,254 | 1,320 | 300,000 | 660 |
| 2005-10-18 | 1,230 | 1,234 | 1,221 | 1,234 | 85,000 | 617 |
| 2005-10-17 | 1,232 | 1,250 | 1,212 | 1,212 | 88,000 | 606 |
| 2005-10-14 | 1,234 | 1,250 | 1,225 | 1,229 | 82,000 | 614.50 |
| 2005-10-13 | 1,249 | 1,250 | 1,232 | 1,232 | 58,000 | 616 |
| 2005-10-12 | 1,250 | 1,260 | 1,237 | 1,239 | 71,000 | 619.50 |
| 2005-10-11 | 1,255 | 1,256 | 1,225 | 1,240 | 94,000 | 620 |
| 2005-10-07 | 1,290 | 1,298 | 1,262 | 1,271 | 41,000 | 635.50 |
| 2005-10-06 | 1,325 | 1,325 | 1,295 | 1,295 | 39,000 | 647.50 |
| 2005-10-05 | 1,327 | 1,328 | 1,319 | 1,319 | 62,000 | 659.50 |
| 2005-10-04 | 1,307 | 1,329 | 1,305 | 1,318 | 73,000 | 659 |
| 2005-10-03 | 1,306 | 1,311 | 1,290 | 1,308 | 58,000 | 654 |
| 2005-09-30 | 1,318 | 1,323 | 1,314 | 1,315 | 28,000 | 657.50 |
| 2005-09-29 | 1,313 | 1,325 | 1,302 | 1,318 | 67,000 | 659 |
| 2005-09-28 | 1,320 | 1,321 | 1,306 | 1,312 | 24,000 | 656 |
| 2005-09-27 | 1,331 | 1,335 | 1,300 | 1,320 | 31,000 | 660 |
| 2005-09-26 | 1,348 | 1,348 | 1,335 | 1,336 | 36,000 | 668 |
| 2005-09-22 | 1,308 | 1,349 | 1,308 | 1,348 | 51,000 | 674 |
| 2005-09-21 | 1,324 | 1,324 | 1,310 | 1,318 | 39,000 | 659 |
| 2005-09-20 | 1,318 | 1,318 | 1,307 | 1,312 | 27,000 | 656 |
| 2005-09-16 | 1,320 | 1,320 | 1,310 | 1,320 | 43,000 | 660 |
| 2005-09-15 | 1,300 | 1,320 | 1,300 | 1,320 | 65,000 | 660 |
| 2005-09-14 | 1,306 | 1,315 | 1,302 | 1,315 | 51,000 | 657.50 |
| 2005-09-13 | 1,327 | 1,328 | 1,313 | 1,317 | 76,000 | 658.50 |
| 2005-09-12 | 1,300 | 1,335 | 1,300 | 1,307 | 127,000 | 653.50 |
| 2005-09-09 | 1,284 | 1,297 | 1,280 | 1,292 | 88,000 | 646 |
| 2005-09-08 | 1,285 | 1,287 | 1,273 | 1,279 | 36,000 | 639.50 |
| 2005-09-07 | 1,288 | 1,288 | 1,273 | 1,284 | 42,000 | 642 |
| 2005-09-06 | 1,289 | 1,290 | 1,273 | 1,273 | 40,000 | 636.50 |
| 2005-09-05 | 1,295 | 1,298 | 1,286 | 1,292 | 25,000 | 646 |
| 2005-09-02 | 1,297 | 1,297 | 1,291 | 1,294 | 26,000 | 647 |
| 2005-09-01 | 1,287 | 1,297 | 1,287 | 1,297 | 51,000 | 648.50 |
| 2005-08-31 | 1,295 | 1,300 | 1,285 | 1,285 | 27,000 | 642.50 |
| 2005-08-30 | 1,283 | 1,297 | 1,282 | 1,295 | 24,000 | 647.50 |
| 2005-08-29 | 1,298 | 1,298 | 1,271 | 1,295 | 24,000 | 647.50 |
| 2005-08-26 | 1,285 | 1,310 | 1,285 | 1,295 | 44,000 | 647.50 |
| 2005-08-25 | 1,293 | 1,293 | 1,280 | 1,285 | 28,000 | 642.50 |
| 2005-08-24 | 1,285 | 1,297 | 1,283 | 1,292 | 56,000 | 646 |
| 2005-08-23 | 1,299 | 1,308 | 1,292 | 1,300 | 150,000 | 650 |
| 2005-08-22 | 1,290 | 1,299 | 1,282 | 1,291 | 152,000 | 645.50 |
| 2005-08-19 | 1,244 | 1,270 | 1,243 | 1,270 | 150,000 | 635 |
| 2005-08-18 | 1,239 | 1,244 | 1,225 | 1,234 | 22,000 | 617 |
| 2005-08-17 | 1,238 | 1,254 | 1,238 | 1,240 | 38,000 | 620 |
| 2005-08-16 | 1,243 | 1,259 | 1,241 | 1,258 | 40,000 | 629 |
| 2005-08-15 | 1,241 | 1,267 | 1,241 | 1,253 | 48,000 | 626.50 |
| 2005-08-12 | 1,249 | 1,257 | 1,247 | 1,256 | 63,000 | 628 |
| 2005-08-11 | 1,240 | 1,247 | 1,230 | 1,247 | 32,000 | 623.50 |
| 2005-08-10 | 1,211 | 1,251 | 1,211 | 1,221 | 71,000 | 610.50 |
| 2005-08-09 | 1,209 | 1,218 | 1,205 | 1,208 | 64,000 | 604 |
| 2005-08-08 | 1,203 | 1,211 | 1,190 | 1,211 | 34,000 | 605.50 |
| 2005-08-05 | 1,221 | 1,223 | 1,200 | 1,207 | 83,000 | 603.50 |
| 2005-08-04 | 1,238 | 1,243 | 1,225 | 1,228 | 54,000 | 614 |
| 2005-08-03 | 1,244 | 1,264 | 1,235 | 1,235 | 71,000 | 617.50 |
| 2005-08-02 | 1,278 | 1,278 | 1,230 | 1,236 | 177,000 | 618 |
| 2005-08-01 | 1,363 | 1,383 | 1,230 | 1,258 | 1,010,000 | 629 |
| 2005-07-29 | 1,183 | 1,190 | 1,177 | 1,183 | 127,000 | 591.50 |
| 2005-07-28 | 1,174 | 1,182 | 1,172 | 1,177 | 43,000 | 588.50 |
| 2005-07-27 | 1,202 | 1,220 | 1,167 | 1,182 | 74,000 | 591 |
| 2005-07-26 | 1,199 | 1,205 | 1,195 | 1,199 | 12,000 | 599.50 |
| 2005-07-25 | 1,204 | 1,204 | 1,193 | 1,200 | 56,000 | 600 |
| 2005-07-22 | 1,201 | 1,220 | 1,201 | 1,211 | 13,000 | 605.50 |
| 2005-07-21 | 1,218 | 1,223 | 1,214 | 1,215 | 28,000 | 607.50 |
| 2005-07-20 | 1,215 | 1,226 | 1,215 | 1,219 | 27,000 | 609.50 |
| 2005-07-19 | 1,234 | 1,234 | 1,228 | 1,228 | 18,000 | 614 |
| 2005-07-15 | 1,233 | 1,238 | 1,231 | 1,231 | 17,000 | 615.50 |
| 2005-07-14 | 1,238 | 1,238 | 1,233 | 1,233 | 11,000 | 616.50 |
| 2005-07-13 | 1,235 | 1,239 | 1,231 | 1,239 | 11,000 | 619.50 |
| 2005-07-12 | 1,240 | 1,240 | 1,235 | 1,238 | 18,000 | 619 |
| 2005-07-11 | 1,245 | 1,248 | 1,238 | 1,248 | 18,000 | 624 |
| 2005-07-08 | 1,245 | 1,248 | 1,234 | 1,248 | 15,000 | 624 |
| 2005-07-07 | 1,245 | 1,253 | 1,245 | 1,248 | 12,000 | 624 |
| 2005-07-06 | 1,251 | 1,252 | 1,241 | 1,245 | 22,000 | 622.50 |
| 2005-07-05 | 1,260 | 1,260 | 1,240 | 1,253 | 26,000 | 626.50 |
| 2005-07-04 | 1,239 | 1,261 | 1,230 | 1,261 | 29,000 | 630.50 |
| 2005-07-01 | 1,230 | 1,241 | 1,220 | 1,240 | 37,000 | 620 |
| 2005-06-30 | 1,257 | 1,258 | 1,230 | 1,245 | 38,000 | 622.50 |
| 2005-06-29 | 1,254 | 1,260 | 1,247 | 1,260 | 27,000 | 630 |
| 2005-06-28 | 1,251 | 1,253 | 1,240 | 1,253 | 12,000 | 626.50 |
| 2005-06-27 | 1,254 | 1,254 | 1,241 | 1,252 | 21,000 | 626 |
| 2005-06-24 | 1,243 | 1,256 | 1,243 | 1,247 | 17,000 | 623.50 |
| 2005-06-23 | 1,254 | 1,264 | 1,248 | 1,261 | 25,000 | 630.50 |
| 2005-06-22 | 1,240 | 1,248 | 1,239 | 1,248 | 19,000 | 624 |
| 2005-06-21 | 1,260 | 1,260 | 1,244 | 1,246 | 6,000 | 623 |
| 2005-06-20 | 1,260 | 1,260 | 1,259 | 1,259 | 6,000 | 629.50 |
| 2005-06-17 | 1,255 | 1,260 | 1,242 | 1,259 | 19,000 | 629.50 |
| 2005-06-16 | 1,242 | 1,255 | 1,242 | 1,255 | 9,000 | 627.50 |
| 2005-06-15 | 1,239 | 1,255 | 1,239 | 1,241 | 18,000 | 620.50 |
| 2005-06-14 | 1,255 | 1,255 | 1,250 | 1,252 | 11,000 | 626 |
| 2005-06-13 | 1,258 | 1,268 | 1,253 | 1,255 | 16,000 | 627.50 |
| 2005-06-10 | 1,242 | 1,255 | 1,242 | 1,255 | 46,000 | 627.50 |
| 2005-06-09 | 1,245 | 1,248 | 1,235 | 1,241 | 21,000 | 620.50 |
| 2005-06-08 | 1,242 | 1,244 | 1,237 | 1,244 | 14,000 | 622 |
| 2005-06-07 | 1,240 | 1,241 | 1,235 | 1,240 | 18,000 | 620 |
| 2005-06-06 | 1,216 | 1,240 | 1,216 | 1,236 | 22,000 | 618 |
| 2005-06-03 | 1,241 | 1,241 | 1,216 | 1,234 | 14,000 | 617 |
| 2005-06-02 | 1,241 | 1,250 | 1,241 | 1,242 | 65,000 | 621 |
| 2005-06-01 | 1,233 | 1,236 | 1,230 | 1,236 | 13,000 | 618 |
| 2005-05-31 | 1,217 | 1,238 | 1,217 | 1,236 | 49,000 | 618 |
| 2005-05-30 | 1,217 | 1,219 | 1,210 | 1,218 | 18,000 | 609 |
| 2005-05-27 | 1,200 | 1,200 | 1,197 | 1,200 | 6,000 | 600 |
| 2005-05-26 | 1,200 | 1,206 | 1,196 | 1,200 | 23,000 | 600 |
| 2005-05-25 | 1,196 | 1,210 | 1,195 | 1,200 | 26,000 | 600 |
| 2005-05-24 | 1,194 | 1,198 | 1,185 | 1,195 | 10,000 | 597.50 |
| 2005-05-23 | 1,194 | 1,200 | 1,180 | 1,194 | 11,000 | 597 |
| 2005-05-20 | 1,208 | 1,208 | 1,193 | 1,193 | 7,000 | 596.50 |
| 2005-05-19 | 1,205 | 1,209 | 1,186 | 1,200 | 20,000 | 600 |
| 2005-05-18 | 1,181 | 1,206 | 1,180 | 1,206 | 15,000 | 603 |
| 2005-05-17 | 1,229 | 1,229 | 1,195 | 1,195 | 16,000 | 597.50 |
| 2005-05-16 | 1,205 | 1,230 | 1,205 | 1,214 | 20,000 | 607 |
| 2005-05-13 | 1,219 | 1,220 | 1,219 | 1,220 | 7,000 | 610 |
| 2005-05-12 | 1,234 | 1,236 | 1,234 | 1,235 | 20,000 | 617.50 |
| 2005-05-11 | 1,235 | 1,235 | 1,223 | 1,233 | 21,000 | 616.50 |
| 2005-05-10 | 1,232 | 1,240 | 1,230 | 1,235 | 45,000 | 617.50 |
| 2005-05-09 | 1,229 | 1,235 | 1,229 | 1,230 | 26,000 | 615 |
| 2005-05-06 | 1,217 | 1,232 | 1,217 | 1,228 | 21,000 | 614 |
| 2005-05-02 | 1,226 | 1,245 | 1,226 | 1,231 | 60,000 | 615.50 |
| 2005-04-28 | 1,199 | 1,229 | 1,190 | 1,221 | 75,000 | 610.50 |
| 2005-04-27 | 1,164 | 1,195 | 1,164 | 1,194 | 37,000 | 597 |
| 2005-04-26 | 1,157 | 1,164 | 1,157 | 1,164 | 8,000 | 582 |
| 2005-04-25 | 1,156 | 1,170 | 1,155 | 1,165 | 14,000 | 582.50 |
| 2005-04-22 | 1,159 | 1,169 | 1,157 | 1,162 | 19,000 | 581 |
| 2005-04-21 | 1,165 | 1,165 | 1,138 | 1,154 | 27,000 | 577 |
| 2005-04-20 | 1,173 | 1,178 | 1,163 | 1,163 | 18,000 | 581.50 |
| 2005-04-19 | 1,156 | 1,166 | 1,150 | 1,156 | 31,000 | 578 |
| 2005-04-18 | 1,168 | 1,168 | 1,109 | 1,136 | 26,000 | 568 |
| 2005-04-15 | 1,197 | 1,197 | 1,180 | 1,186 | 21,000 | 593 |
| 2005-04-14 | 1,211 | 1,211 | 1,187 | 1,200 | 22,000 | 600 |
| 2005-04-13 | 1,217 | 1,218 | 1,211 | 1,213 | 13,000 | 606.50 |
| 2005-04-12 | 1,224 | 1,225 | 1,216 | 1,216 | 24,000 | 608 |
| 2005-04-11 | 1,230 | 1,230 | 1,216 | 1,225 | 7,000 | 612.50 |
| 2005-04-08 | 1,225 | 1,226 | 1,210 | 1,225 | 12,000 | 612.50 |
| 2005-04-07 | 1,222 | 1,225 | 1,195 | 1,225 | 38,000 | 612.50 |
| 2005-04-06 | 1,228 | 1,228 | 1,220 | 1,222 | 16,000 | 611 |
| 2005-04-05 | 1,220 | 1,230 | 1,220 | 1,227 | 22,000 | 613.50 |
| 2005-04-04 | 1,215 | 1,220 | 1,213 | 1,219 | 30,000 | 609.50 |
| 2005-04-01 | 1,220 | 1,228 | 1,212 | 1,228 | 17,000 | 614 |
| 2005-03-31 | 1,226 | 1,238 | 1,210 | 1,237 | 35,000 | 618.50 |
| 2005-03-30 | 1,215 | 1,215 | 1,199 | 1,212 | 21,000 | 606 |
| 2005-03-29 | 1,239 | 1,240 | 1,220 | 1,222 | 29,000 | 611 |
| 2005-03-28 | 1,236 | 1,240 | 1,236 | 1,238 | 8,000 | 619 |
| 2005-03-25 | 1,249 | 1,250 | 1,229 | 1,241 | 22,000 | 620.50 |
| 2005-03-24 | 1,252 | 1,252 | 1,220 | 1,241 | 16,000 | 620.50 |
| 2005-03-23 | 1,263 | 1,263 | 1,236 | 1,253 | 20,000 | 626.50 |
| 2005-03-22 | 1,250 | 1,265 | 1,240 | 1,265 | 33,000 | 632.50 |
| 2005-03-18 | 1,239 | 1,246 | 1,226 | 1,241 | 48,000 | 620.50 |
| 2005-03-17 | 1,256 | 1,256 | 1,206 | 1,240 | 54,000 | 620 |
| 2005-03-16 | 1,252 | 1,257 | 1,240 | 1,254 | 30,000 | 627 |
| 2005-03-15 | 1,250 | 1,251 | 1,247 | 1,251 | 12,000 | 625.50 |
| 2005-03-14 | 1,258 | 1,258 | 1,240 | 1,240 | 16,000 | 620 |
| 2005-03-11 | 1,250 | 1,258 | 1,234 | 1,257 | 56,000 | 628.50 |
| 2005-03-10 | 1,244 | 1,250 | 1,232 | 1,247 | 18,000 | 623.50 |
| 2005-03-09 | 1,242 | 1,264 | 1,237 | 1,249 | 20,000 | 624.50 |
| 2005-03-08 | 1,261 | 1,261 | 1,241 | 1,261 | 40,000 | 630.50 |
| 2005-03-07 | 1,289 | 1,289 | 1,257 | 1,261 | 25,000 | 630.50 |
| 2005-03-04 | 1,234 | 1,273 | 1,234 | 1,273 | 18,000 | 636.50 |
| 2005-03-03 | 1,246 | 1,272 | 1,226 | 1,249 | 38,000 | 624.50 |
| 2005-03-02 | 1,246 | 1,260 | 1,235 | 1,246 | 56,000 | 623 |
| 2005-03-01 | 1,237 | 1,244 | 1,220 | 1,240 | 54,000 | 620 |
| 2005-02-28 | 1,246 | 1,248 | 1,235 | 1,236 | 26,000 | 618 |
| 2005-02-25 | 1,244 | 1,249 | 1,215 | 1,235 | 45,000 | 617.50 |
| 2005-02-24 | 1,216 | 1,240 | 1,216 | 1,224 | 49,000 | 612 |
| 2005-02-23 | 1,239 | 1,239 | 1,215 | 1,220 | 60,000 | 610 |
| 2005-02-22 | 1,239 | 1,246 | 1,227 | 1,239 | 22,000 | 619.50 |
| 2005-02-21 | 1,227 | 1,243 | 1,210 | 1,240 | 76,000 | 620 |
| 2005-02-18 | 1,243 | 1,243 | 1,205 | 1,239 | 40,000 | 619.50 |
| 2005-02-17 | 1,251 | 1,251 | 1,230 | 1,250 | 25,000 | 625 |
| 2005-02-16 | 1,259 | 1,269 | 1,240 | 1,242 | 68,000 | 621 |
| 2005-02-15 | 1,279 | 1,279 | 1,279 | 1,279 | 3,000 | 639.50 |
| 2005-02-14 | 1,290 | 1,290 | 1,280 | 1,280 | 25,000 | 640 |
| 2005-02-10 | 1,282 | 1,295 | 1,282 | 1,289 | 34,000 | 644.50 |
| 2005-02-09 | 1,285 | 1,300 | 1,285 | 1,287 | 14,000 | 643.50 |
| 2005-02-08 | 1,314 | 1,314 | 1,288 | 1,293 | 43,000 | 646.50 |
| 2005-02-07 | 1,300 | 1,315 | 1,299 | 1,315 | 94,000 | 657.50 |
| 2005-02-04 | 1,280 | 1,285 | 1,273 | 1,284 | 99,000 | 642 |
| 2005-02-03 | 1,260 | 1,275 | 1,260 | 1,270 | 58,000 | 635 |
| 2005-02-02 | 1,234 | 1,266 | 1,234 | 1,255 | 67,000 | 627.50 |
| 2005-02-01 | 1,249 | 1,250 | 1,233 | 1,245 | 66,000 | 622.50 |
| 2005-01-31 | 1,210 | 1,255 | 1,205 | 1,238 | 83,000 | 619 |
| 2005-01-28 | 1,217 | 1,217 | 1,200 | 1,217 | 50,000 | 608.50 |
| 2005-01-27 | 1,219 | 1,226 | 1,212 | 1,216 | 60,000 | 608 |
| 2005-01-26 | 1,244 | 1,244 | 1,225 | 1,228 | 42,000 | 614 |
| 2005-01-25 | 1,235 | 1,245 | 1,228 | 1,245 | 39,000 | 622.50 |
| 2005-01-24 | 1,254 | 1,255 | 1,240 | 1,255 | 14,000 | 627.50 |
| 2005-01-21 | 1,226 | 1,257 | 1,226 | 1,257 | 28,000 | 628.50 |
| 2005-01-20 | 1,240 | 1,247 | 1,216 | 1,244 | 24,000 | 622 |
| 2005-01-19 | 1,235 | 1,260 | 1,235 | 1,254 | 67,000 | 627 |
| 2005-01-18 | 1,248 | 1,248 | 1,215 | 1,215 | 24,000 | 607.50 |
| 2005-01-17 | 1,229 | 1,248 | 1,220 | 1,247 | 53,000 | 623.50 |
| 2005-01-14 | 1,200 | 1,228 | 1,200 | 1,227 | 66,000 | 613.50 |
| 2005-01-13 | 1,219 | 1,219 | 1,200 | 1,200 | 26,000 | 600 |
| 2005-01-12 | 1,219 | 1,220 | 1,207 | 1,219 | 20,000 | 609.50 |
| 2005-01-11 | 1,217 | 1,220 | 1,216 | 1,220 | 44,000 | 610 |
| 2005-01-07 | 1,219 | 1,219 | 1,210 | 1,216 | 30,000 | 608 |
| 2005-01-06 | 1,217 | 1,228 | 1,200 | 1,225 | 61,000 | 612.50 |
| 2005-01-05 | 1,170 | 1,220 | 1,156 | 1,217 | 83,000 | 608.50 |
| 2005-01-04 | 1,162 | 1,208 | 1,162 | 1,208 | 11,000 | 604 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1990-03-27]1株→1.1株
