4559 ゼリア新薬工業(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 | 1,119 | 1,119 | 1,105 | 1,110 | 25,000 | 1,009.09 |
| 2005-12-29 | 1,123 | 1,125 | 1,119 | 1,119 | 18,000 | 1,017.27 |
| 2005-12-28 | 1,124 | 1,124 | 1,116 | 1,119 | 17,000 | 1,017.27 |
| 2005-12-27 | 1,124 | 1,127 | 1,111 | 1,119 | 14,000 | 1,017.27 |
| 2005-12-26 | 1,133 | 1,133 | 1,122 | 1,124 | 24,000 | 1,021.82 |
| 2005-12-22 | 1,145 | 1,145 | 1,125 | 1,134 | 37,000 | 1,030.91 |
| 2005-12-21 | 1,119 | 1,127 | 1,112 | 1,125 | 55,000 | 1,022.73 |
| 2005-12-20 | 1,115 | 1,118 | 1,110 | 1,118 | 33,000 | 1,016.36 |
| 2005-12-19 | 1,101 | 1,116 | 1,101 | 1,115 | 36,000 | 1,013.64 |
| 2005-12-16 | 1,110 | 1,117 | 1,107 | 1,110 | 22,000 | 1,009.09 |
| 2005-12-15 | 1,110 | 1,119 | 1,106 | 1,112 | 39,000 | 1,010.91 |
| 2005-12-14 | 1,116 | 1,116 | 1,103 | 1,110 | 45,000 | 1,009.09 |
| 2005-12-13 | 1,123 | 1,123 | 1,108 | 1,119 | 45,000 | 1,017.27 |
| 2005-12-12 | 1,106 | 1,112 | 1,101 | 1,110 | 43,000 | 1,009.09 |
| 2005-12-09 | 1,093 | 1,104 | 1,086 | 1,099 | 91,000 | 999.09 |
| 2005-12-08 | 1,091 | 1,096 | 1,090 | 1,093 | 36,000 | 993.64 |
| 2005-12-07 | 1,090 | 1,097 | 1,088 | 1,091 | 25,000 | 991.82 |
| 2005-12-06 | 1,095 | 1,096 | 1,090 | 1,090 | 42,000 | 990.91 |
| 2005-12-05 | 1,096 | 1,101 | 1,093 | 1,095 | 36,000 | 995.46 |
| 2005-12-02 | 1,099 | 1,100 | 1,090 | 1,092 | 47,000 | 992.73 |
| 2005-12-01 | 1,079 | 1,093 | 1,075 | 1,093 | 76,000 | 993.64 |
| 2005-11-30 | 1,090 | 1,095 | 1,065 | 1,065 | 120,000 | 968.18 |
| 2005-11-29 | 1,115 | 1,115 | 1,075 | 1,075 | 114,000 | 977.27 |
| 2005-11-28 | 1,134 | 1,134 | 1,106 | 1,115 | 48,000 | 1,013.64 |
| 2005-11-25 | 1,124 | 1,127 | 1,117 | 1,126 | 23,000 | 1,023.64 |
| 2005-11-24 | 1,134 | 1,137 | 1,125 | 1,125 | 39,000 | 1,022.73 |
| 2005-11-22 | 1,139 | 1,142 | 1,120 | 1,137 | 35,000 | 1,033.64 |
| 2005-11-21 | 1,142 | 1,142 | 1,136 | 1,138 | 24,000 | 1,034.55 |
| 2005-11-18 | 1,144 | 1,144 | 1,137 | 1,140 | 35,000 | 1,036.36 |
| 2005-11-17 | 1,132 | 1,143 | 1,130 | 1,143 | 43,000 | 1,039.09 |
| 2005-11-16 | 1,144 | 1,144 | 1,131 | 1,131 | 28,000 | 1,028.18 |
| 2005-11-15 | 1,119 | 1,133 | 1,111 | 1,133 | 57,000 | 1,030 |
| 2005-11-14 | 1,127 | 1,127 | 1,100 | 1,103 | 19,000 | 1,002.73 |
| 2005-11-11 | 1,127 | 1,136 | 1,126 | 1,126 | 38,000 | 1,023.64 |
| 2005-11-10 | 1,123 | 1,128 | 1,122 | 1,126 | 25,000 | 1,023.64 |
| 2005-11-09 | 1,130 | 1,130 | 1,121 | 1,121 | 29,000 | 1,019.09 |
| 2005-11-08 | 1,130 | 1,130 | 1,126 | 1,128 | 28,000 | 1,025.45 |
| 2005-11-07 | 1,135 | 1,135 | 1,126 | 1,132 | 16,000 | 1,029.09 |
| 2005-11-04 | 1,130 | 1,130 | 1,106 | 1,120 | 30,000 | 1,018.18 |
| 2005-11-02 | 1,107 | 1,129 | 1,107 | 1,126 | 42,000 | 1,023.64 |
| 2005-11-01 | 1,120 | 1,120 | 1,101 | 1,110 | 19,000 | 1,009.09 |
| 2005-10-31 | 1,101 | 1,121 | 1,099 | 1,117 | 40,000 | 1,015.45 |
| 2005-10-28 | 1,097 | 1,099 | 1,094 | 1,099 | 59,000 | 999.09 |
| 2005-10-27 | 1,088 | 1,095 | 1,084 | 1,093 | 45,000 | 993.64 |
| 2005-10-26 | 1,077 | 1,092 | 1,074 | 1,092 | 71,000 | 992.73 |
| 2005-10-25 | 1,061 | 1,120 | 1,061 | 1,077 | 160,000 | 979.09 |
| 2005-10-24 | 1,068 | 1,068 | 1,050 | 1,057 | 29,000 | 960.91 |
| 2005-10-21 | 1,064 | 1,075 | 1,063 | 1,067 | 40,000 | 970 |
| 2005-10-20 | 1,074 | 1,074 | 1,062 | 1,069 | 23,000 | 971.82 |
| 2005-10-19 | 1,080 | 1,080 | 1,071 | 1,073 | 27,000 | 975.46 |
| 2005-10-18 | 1,083 | 1,084 | 1,068 | 1,068 | 30,000 | 970.91 |
| 2005-10-17 | 1,087 | 1,087 | 1,077 | 1,083 | 34,000 | 984.55 |
| 2005-10-14 | 1,079 | 1,084 | 1,071 | 1,077 | 26,000 | 979.09 |
| 2005-10-13 | 1,094 | 1,094 | 1,070 | 1,083 | 40,000 | 984.55 |
| 2005-10-12 | 1,079 | 1,085 | 1,073 | 1,075 | 32,000 | 977.27 |
| 2005-10-11 | 1,082 | 1,082 | 1,064 | 1,072 | 32,000 | 974.55 |
| 2005-10-07 | 1,068 | 1,088 | 1,064 | 1,064 | 33,000 | 967.27 |
| 2005-10-06 | 1,093 | 1,096 | 1,062 | 1,064 | 21,000 | 967.27 |
| 2005-10-05 | 1,104 | 1,105 | 1,090 | 1,098 | 50,000 | 998.18 |
| 2005-10-04 | 1,105 | 1,109 | 1,101 | 1,103 | 35,000 | 1,002.73 |
| 2005-10-03 | 1,110 | 1,112 | 1,102 | 1,104 | 29,000 | 1,003.64 |
| 2005-09-30 | 1,124 | 1,124 | 1,107 | 1,124 | 42,000 | 1,021.82 |
| 2005-09-29 | 1,123 | 1,133 | 1,118 | 1,130 | 30,000 | 1,027.27 |
| 2005-09-28 | 1,134 | 1,134 | 1,115 | 1,122 | 22,000 | 1,020 |
| 2005-09-27 | 1,138 | 1,150 | 1,118 | 1,124 | 35,000 | 1,021.82 |
| 2005-09-26 | 1,126 | 1,150 | 1,126 | 1,150 | 63,000 | 1,045.45 |
| 2005-09-22 | 1,114 | 1,125 | 1,114 | 1,121 | 19,000 | 1,019.09 |
| 2005-09-21 | 1,108 | 1,114 | 1,106 | 1,107 | 22,000 | 1,006.36 |
| 2005-09-20 | 1,112 | 1,112 | 1,106 | 1,106 | 14,000 | 1,005.45 |
| 2005-09-16 | 1,098 | 1,103 | 1,095 | 1,102 | 20,000 | 1,001.82 |
| 2005-09-15 | 1,099 | 1,099 | 1,095 | 1,095 | 24,000 | 995.46 |
| 2005-09-14 | 1,100 | 1,102 | 1,094 | 1,095 | 33,000 | 995.46 |
| 2005-09-13 | 1,105 | 1,106 | 1,099 | 1,099 | 18,000 | 999.09 |
| 2005-09-12 | 1,099 | 1,109 | 1,095 | 1,100 | 26,000 | 1,000 |
| 2005-09-09 | 1,098 | 1,102 | 1,095 | 1,098 | 104,000 | 998.18 |
| 2005-09-08 | 1,102 | 1,102 | 1,092 | 1,096 | 10,000 | 996.36 |
| 2005-09-07 | 1,091 | 1,091 | 1,088 | 1,091 | 26,000 | 991.82 |
| 2005-09-06 | 1,103 | 1,103 | 1,091 | 1,091 | 20,000 | 991.82 |
| 2005-09-05 | 1,106 | 1,106 | 1,100 | 1,102 | 7,000 | 1,001.82 |
| 2005-09-02 | 1,097 | 1,104 | 1,097 | 1,104 | 13,000 | 1,003.64 |
| 2005-09-01 | 1,100 | 1,104 | 1,095 | 1,095 | 16,000 | 995.46 |
| 2005-08-31 | 1,099 | 1,100 | 1,089 | 1,098 | 23,000 | 998.18 |
| 2005-08-30 | 1,107 | 1,108 | 1,081 | 1,099 | 39,000 | 999.09 |
| 2005-08-29 | 1,118 | 1,118 | 1,106 | 1,107 | 17,000 | 1,006.36 |
| 2005-08-26 | 1,120 | 1,120 | 1,118 | 1,118 | 9,000 | 1,016.36 |
| 2005-08-25 | 1,119 | 1,119 | 1,112 | 1,114 | 18,000 | 1,012.73 |
| 2005-08-24 | 1,118 | 1,132 | 1,118 | 1,119 | 21,000 | 1,017.27 |
| 2005-08-23 | 1,120 | 1,124 | 1,119 | 1,119 | 23,000 | 1,017.27 |
| 2005-08-22 | 1,117 | 1,117 | 1,103 | 1,117 | 24,000 | 1,015.45 |
| 2005-08-19 | 1,125 | 1,126 | 1,106 | 1,117 | 50,000 | 1,015.45 |
| 2005-08-18 | 1,137 | 1,137 | 1,133 | 1,134 | 10,000 | 1,030.91 |
| 2005-08-17 | 1,132 | 1,137 | 1,132 | 1,137 | 9,000 | 1,033.64 |
| 2005-08-16 | 1,131 | 1,137 | 1,129 | 1,137 | 20,000 | 1,033.64 |
| 2005-08-15 | 1,132 | 1,137 | 1,131 | 1,131 | 12,000 | 1,028.18 |
| 2005-08-12 | 1,139 | 1,139 | 1,131 | 1,132 | 12,000 | 1,029.09 |
| 2005-08-11 | 1,134 | 1,139 | 1,130 | 1,133 | 18,000 | 1,030 |
| 2005-08-10 | 1,136 | 1,140 | 1,120 | 1,120 | 20,000 | 1,018.18 |
| 2005-08-09 | 1,135 | 1,138 | 1,129 | 1,138 | 14,000 | 1,034.55 |
| 2005-08-08 | 1,129 | 1,134 | 1,127 | 1,134 | 13,000 | 1,030.91 |
| 2005-08-05 | 1,134 | 1,135 | 1,105 | 1,130 | 29,000 | 1,027.27 |
| 2005-08-04 | 1,139 | 1,139 | 1,133 | 1,133 | 27,000 | 1,030 |
| 2005-08-03 | 1,134 | 1,139 | 1,133 | 1,138 | 10,000 | 1,034.55 |
| 2005-08-02 | 1,140 | 1,140 | 1,132 | 1,133 | 11,000 | 1,030 |
| 2005-08-01 | 1,136 | 1,142 | 1,131 | 1,141 | 24,000 | 1,037.27 |
| 2005-07-29 | 1,136 | 1,144 | 1,136 | 1,136 | 15,000 | 1,032.73 |
| 2005-07-28 | 1,144 | 1,145 | 1,134 | 1,145 | 10,000 | 1,040.91 |
| 2005-07-27 | 1,146 | 1,146 | 1,144 | 1,144 | 11,000 | 1,040 |
| 2005-07-26 | 1,143 | 1,146 | 1,123 | 1,146 | 7,000 | 1,041.82 |
| 2005-07-25 | 1,149 | 1,149 | 1,138 | 1,143 | 44,000 | 1,039.09 |
| 2005-07-22 | 1,140 | 1,141 | 1,139 | 1,140 | 10,000 | 1,036.36 |
| 2005-07-21 | 1,138 | 1,140 | 1,135 | 1,138 | 14,000 | 1,034.55 |
| 2005-07-20 | 1,139 | 1,139 | 1,133 | 1,133 | 5,000 | 1,030 |
| 2005-07-19 | 1,145 | 1,145 | 1,131 | 1,138 | 12,000 | 1,034.55 |
| 2005-07-15 | 1,145 | 1,146 | 1,144 | 1,144 | 13,000 | 1,040 |
| 2005-07-14 | 1,146 | 1,146 | 1,140 | 1,145 | 19,000 | 1,040.91 |
| 2005-07-13 | 1,140 | 1,145 | 1,140 | 1,145 | 4,000 | 1,040.91 |
| 2005-07-12 | 1,145 | 1,148 | 1,137 | 1,140 | 61,000 | 1,036.36 |
| 2005-07-11 | 1,143 | 1,143 | 1,140 | 1,142 | 8,000 | 1,038.18 |
| 2005-07-08 | 1,129 | 1,143 | 1,129 | 1,143 | 19,000 | 1,039.09 |
| 2005-07-07 | 1,145 | 1,145 | 1,137 | 1,138 | 16,000 | 1,034.55 |
| 2005-07-06 | 1,139 | 1,145 | 1,139 | 1,145 | 39,000 | 1,040.91 |
| 2005-07-05 | 1,132 | 1,139 | 1,132 | 1,138 | 15,000 | 1,034.55 |
| 2005-07-04 | 1,123 | 1,132 | 1,123 | 1,132 | 25,000 | 1,029.09 |
| 2005-07-01 | 1,140 | 1,147 | 1,140 | 1,143 | 15,000 | 1,039.09 |
| 2005-06-30 | 1,134 | 1,145 | 1,133 | 1,140 | 40,000 | 1,036.36 |
| 2005-06-29 | 1,136 | 1,137 | 1,134 | 1,134 | 26,000 | 1,030.91 |
| 2005-06-28 | 1,137 | 1,137 | 1,120 | 1,136 | 24,000 | 1,032.73 |
| 2005-06-27 | 1,136 | 1,136 | 1,130 | 1,130 | 23,000 | 1,027.27 |
| 2005-06-24 | 1,132 | 1,136 | 1,127 | 1,127 | 24,000 | 1,024.55 |
| 2005-06-23 | 1,130 | 1,140 | 1,126 | 1,131 | 44,000 | 1,028.18 |
| 2005-06-22 | 1,116 | 1,127 | 1,116 | 1,127 | 30,000 | 1,024.55 |
| 2005-06-21 | 1,121 | 1,123 | 1,116 | 1,116 | 8,000 | 1,014.55 |
| 2005-06-20 | 1,116 | 1,126 | 1,113 | 1,119 | 22,000 | 1,017.27 |
| 2005-06-17 | 1,105 | 1,116 | 1,105 | 1,116 | 20,000 | 1,014.55 |
| 2005-06-16 | 1,109 | 1,114 | 1,106 | 1,110 | 19,000 | 1,009.09 |
| 2005-06-15 | 1,113 | 1,113 | 1,103 | 1,108 | 10,000 | 1,007.27 |
| 2005-06-14 | 1,110 | 1,113 | 1,109 | 1,113 | 12,000 | 1,011.82 |
| 2005-06-13 | 1,112 | 1,112 | 1,101 | 1,109 | 6,000 | 1,008.18 |
| 2005-06-10 | 1,108 | 1,111 | 1,106 | 1,108 | 51,000 | 1,007.27 |
| 2005-06-09 | 1,101 | 1,107 | 1,101 | 1,107 | 19,000 | 1,006.36 |
| 2005-06-08 | 1,104 | 1,105 | 1,100 | 1,100 | 10,000 | 1,000 |
| 2005-06-07 | 1,093 | 1,102 | 1,093 | 1,097 | 21,000 | 997.27 |
| 2005-06-06 | 1,081 | 1,101 | 1,081 | 1,093 | 10,000 | 993.64 |
| 2005-06-03 | 1,102 | 1,102 | 1,100 | 1,100 | 3,000 | 1,000 |
| 2005-06-02 | 1,105 | 1,105 | 1,103 | 1,103 | 10,000 | 1,002.73 |
| 2005-06-01 | 1,095 | 1,106 | 1,095 | 1,105 | 16,000 | 1,004.55 |
| 2005-05-31 | 1,076 | 1,094 | 1,076 | 1,094 | 17,000 | 994.55 |
| 2005-05-30 | 1,095 | 1,109 | 1,095 | 1,096 | 30,000 | 996.36 |
| 2005-05-27 | 1,095 | 1,095 | 1,094 | 1,094 | 7,000 | 994.55 |
| 2005-05-26 | 1,088 | 1,088 | 1,079 | 1,087 | 8,000 | 988.18 |
| 2005-05-25 | 1,092 | 1,096 | 1,082 | 1,089 | 16,000 | 990 |
| 2005-05-24 | 1,096 | 1,096 | 1,090 | 1,091 | 6,000 | 991.82 |
| 2005-05-23 | 1,095 | 1,095 | 1,095 | 1,095 | 3,000 | 995.46 |
| 2005-05-20 | 1,086 | 1,100 | 1,085 | 1,095 | 26,000 | 995.46 |
| 2005-05-19 | 1,099 | 1,099 | 1,086 | 1,086 | 11,000 | 987.27 |
| 2005-05-18 | 1,087 | 1,090 | 1,084 | 1,084 | 14,000 | 985.46 |
| 2005-05-17 | 1,107 | 1,109 | 1,084 | 1,084 | 24,000 | 985.46 |
| 2005-05-16 | 1,115 | 1,115 | 1,107 | 1,107 | 19,000 | 1,006.36 |
| 2005-05-13 | 1,093 | 1,113 | 1,093 | 1,099 | 22,000 | 999.09 |
| 2005-05-12 | 1,093 | 1,113 | 1,093 | 1,113 | 6,000 | 1,011.82 |
| 2005-05-11 | 1,113 | 1,113 | 1,100 | 1,113 | 9,000 | 1,011.82 |
| 2005-05-10 | 1,110 | 1,116 | 1,099 | 1,113 | 20,000 | 1,011.82 |
| 2005-05-09 | 1,113 | 1,113 | 1,104 | 1,105 | 7,000 | 1,004.55 |
| 2005-05-06 | 1,090 | 1,093 | 1,090 | 1,093 | 5,000 | 993.64 |
| 2005-05-02 | 1,078 | 1,088 | 1,076 | 1,088 | 13,000 | 989.09 |
| 2005-04-28 | 1,080 | 1,080 | 1,065 | 1,077 | 28,000 | 979.09 |
| 2005-04-27 | 1,082 | 1,082 | 1,077 | 1,079 | 14,000 | 980.91 |
| 2005-04-26 | 1,073 | 1,087 | 1,073 | 1,087 | 13,000 | 988.18 |
| 2005-04-25 | 1,075 | 1,090 | 1,073 | 1,090 | 29,000 | 990.91 |
| 2005-04-22 | 1,079 | 1,082 | 1,060 | 1,070 | 43,000 | 972.73 |
| 2005-04-21 | 1,066 | 1,100 | 1,065 | 1,074 | 58,000 | 976.36 |
| 2005-04-20 | 1,078 | 1,088 | 1,074 | 1,074 | 27,000 | 976.36 |
| 2005-04-19 | 1,061 | 1,077 | 1,053 | 1,077 | 18,000 | 979.09 |
| 2005-04-18 | 1,085 | 1,085 | 1,056 | 1,061 | 33,000 | 964.55 |
| 2005-04-15 | 1,108 | 1,108 | 1,078 | 1,086 | 30,000 | 987.27 |
| 2005-04-14 | 1,124 | 1,124 | 1,102 | 1,113 | 23,000 | 1,011.82 |
| 2005-04-13 | 1,114 | 1,124 | 1,101 | 1,124 | 18,000 | 1,021.82 |
| 2005-04-12 | 1,100 | 1,109 | 1,091 | 1,094 | 40,000 | 994.55 |
| 2005-04-11 | 1,142 | 1,142 | 1,100 | 1,120 | 24,000 | 1,018.18 |
| 2005-04-08 | 1,153 | 1,153 | 1,120 | 1,142 | 19,000 | 1,038.18 |
| 2005-04-07 | 1,106 | 1,166 | 1,103 | 1,155 | 48,000 | 1,050 |
| 2005-04-06 | 1,110 | 1,110 | 1,096 | 1,106 | 33,000 | 1,005.45 |
| 2005-04-05 | 1,095 | 1,097 | 1,089 | 1,090 | 16,000 | 990.91 |
| 2005-04-04 | 1,091 | 1,096 | 1,080 | 1,095 | 15,000 | 995.46 |
| 2005-04-01 | 1,115 | 1,115 | 1,078 | 1,091 | 17,000 | 991.82 |
| 2005-03-31 | 1,078 | 1,119 | 1,078 | 1,119 | 22,000 | 1,017.27 |
| 2005-03-30 | 1,065 | 1,080 | 1,063 | 1,078 | 17,000 | 980 |
| 2005-03-29 | 1,085 | 1,085 | 1,063 | 1,075 | 18,000 | 977.27 |
| 2005-03-28 | 1,097 | 1,097 | 1,075 | 1,085 | 17,000 | 986.36 |
| 2005-03-25 | 1,105 | 1,105 | 1,095 | 1,104 | 41,000 | 1,003.64 |
| 2005-03-24 | 1,098 | 1,098 | 1,096 | 1,096 | 17,000 | 996.36 |
| 2005-03-23 | 1,095 | 1,099 | 1,089 | 1,099 | 26,000 | 999.09 |
| 2005-03-22 | 1,091 | 1,105 | 1,091 | 1,091 | 37,000 | 991.82 |
| 2005-03-18 | 1,085 | 1,085 | 1,075 | 1,084 | 12,000 | 985.46 |
| 2005-03-17 | 1,081 | 1,085 | 1,075 | 1,085 | 26,000 | 986.36 |
| 2005-03-16 | 1,085 | 1,086 | 1,077 | 1,080 | 28,000 | 981.82 |
| 2005-03-15 | 1,076 | 1,087 | 1,065 | 1,075 | 60,000 | 977.27 |
| 2005-03-14 | 1,081 | 1,090 | 1,076 | 1,076 | 23,000 | 978.18 |
| 2005-03-11 | 1,082 | 1,087 | 1,080 | 1,081 | 91,000 | 982.73 |
| 2005-03-10 | 1,086 | 1,095 | 1,086 | 1,090 | 26,000 | 990.91 |
| 2005-03-09 | 1,093 | 1,093 | 1,085 | 1,085 | 23,000 | 986.36 |
| 2005-03-08 | 1,092 | 1,094 | 1,086 | 1,094 | 10,000 | 994.55 |
| 2005-03-07 | 1,091 | 1,092 | 1,086 | 1,092 | 20,000 | 992.73 |
| 2005-03-04 | 1,089 | 1,092 | 1,082 | 1,092 | 16,000 | 992.73 |
| 2005-03-03 | 1,089 | 1,090 | 1,086 | 1,089 | 15,000 | 990 |
| 2005-03-02 | 1,084 | 1,086 | 1,075 | 1,086 | 32,000 | 987.27 |
| 2005-03-01 | 1,090 | 1,090 | 1,070 | 1,083 | 32,000 | 984.55 |
| 2005-02-28 | 1,088 | 1,090 | 1,080 | 1,090 | 32,000 | 990.91 |
| 2005-02-25 | 1,081 | 1,081 | 1,061 | 1,080 | 22,000 | 981.82 |
| 2005-02-24 | 1,065 | 1,090 | 1,065 | 1,090 | 10,000 | 990.91 |
| 2005-02-23 | 1,082 | 1,082 | 1,052 | 1,060 | 25,000 | 963.64 |
| 2005-02-22 | 1,082 | 1,082 | 1,078 | 1,082 | 10,000 | 983.64 |
| 2005-02-21 | 1,083 | 1,089 | 1,077 | 1,082 | 13,000 | 983.64 |
| 2005-02-18 | 1,084 | 1,085 | 1,073 | 1,073 | 24,000 | 975.46 |
| 2005-02-17 | 1,081 | 1,084 | 1,080 | 1,084 | 15,000 | 985.46 |
| 2005-02-16 | 1,091 | 1,091 | 1,080 | 1,080 | 20,000 | 981.82 |
| 2005-02-15 | 1,097 | 1,097 | 1,091 | 1,091 | 9,000 | 991.82 |
| 2005-02-14 | 1,085 | 1,090 | 1,085 | 1,090 | 19,000 | 990.91 |
| 2005-02-10 | 1,085 | 1,089 | 1,077 | 1,082 | 9,000 | 983.64 |
| 2005-02-09 | 1,090 | 1,093 | 1,072 | 1,074 | 20,000 | 976.36 |
| 2005-02-08 | 1,097 | 1,097 | 1,074 | 1,090 | 22,000 | 990.91 |
| 2005-02-07 | 1,087 | 1,100 | 1,087 | 1,096 | 17,000 | 996.36 |
| 2005-02-04 | 1,087 | 1,087 | 1,080 | 1,085 | 15,000 | 986.36 |
| 2005-02-03 | 1,099 | 1,099 | 1,071 | 1,087 | 34,000 | 988.18 |
| 2005-02-02 | 1,096 | 1,100 | 1,090 | 1,100 | 13,000 | 1,000 |
| 2005-02-01 | 1,100 | 1,100 | 1,080 | 1,086 | 33,000 | 987.27 |
| 2005-01-31 | 1,099 | 1,101 | 1,092 | 1,101 | 21,000 | 1,000.91 |
| 2005-01-28 | 1,101 | 1,101 | 1,085 | 1,099 | 19,000 | 999.09 |
| 2005-01-27 | 1,101 | 1,101 | 1,100 | 1,101 | 7,000 | 1,000.91 |
| 2005-01-26 | 1,114 | 1,114 | 1,083 | 1,100 | 26,000 | 1,000 |
| 2005-01-25 | 1,115 | 1,115 | 1,101 | 1,115 | 19,000 | 1,013.64 |
| 2005-01-24 | 1,091 | 1,115 | 1,091 | 1,115 | 19,000 | 1,013.64 |
| 2005-01-21 | 1,108 | 1,108 | 1,100 | 1,108 | 15,000 | 1,007.27 |
| 2005-01-20 | 1,111 | 1,113 | 1,103 | 1,110 | 15,000 | 1,009.09 |
| 2005-01-19 | 1,111 | 1,111 | 1,102 | 1,110 | 13,000 | 1,009.09 |
| 2005-01-18 | 1,100 | 1,110 | 1,100 | 1,102 | 29,000 | 1,001.82 |
| 2005-01-17 | 1,086 | 1,100 | 1,084 | 1,100 | 10,000 | 1,000 |
| 2005-01-14 | 1,085 | 1,106 | 1,066 | 1,106 | 37,000 | 1,005.45 |
| 2005-01-13 | 1,079 | 1,085 | 1,077 | 1,085 | 17,000 | 986.36 |
| 2005-01-12 | 1,100 | 1,100 | 1,075 | 1,077 | 28,000 | 979.09 |
| 2005-01-11 | 1,095 | 1,100 | 1,090 | 1,100 | 16,000 | 1,000 |
| 2005-01-07 | 1,086 | 1,094 | 1,072 | 1,094 | 14,000 | 994.55 |
| 2005-01-06 | 1,093 | 1,093 | 1,085 | 1,085 | 17,000 | 986.36 |
| 2005-01-05 | 1,102 | 1,102 | 1,095 | 1,096 | 14,000 | 996.36 |
| 2005-01-04 | 1,097 | 1,097 | 1,092 | 1,095 | 6,000 | 995.46 |
分割・併合履歴 ： [2013-09-26]1株→1.1株