4626 太陽ホールディングス(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 | 5,830 | 5,850 | 5,720 | 5,720 | 27,600 | 1,430 |
| 2005-12-29 | 5,810 | 5,900 | 5,810 | 5,830 | 25,900 | 1,457.50 |
| 2005-12-28 | 5,800 | 5,950 | 5,780 | 5,900 | 53,600 | 1,475 |
| 2005-12-27 | 5,860 | 5,940 | 5,800 | 5,840 | 35,500 | 1,460 |
| 2005-12-26 | 5,800 | 5,900 | 5,800 | 5,860 | 37,300 | 1,465 |
| 2005-12-22 | 5,900 | 5,900 | 5,780 | 5,850 | 30,200 | 1,462.50 |
| 2005-12-21 | 5,950 | 5,980 | 5,830 | 5,920 | 64,700 | 1,480 |
| 2005-12-20 | 5,750 | 5,990 | 5,730 | 5,960 | 49,000 | 1,490 |
| 2005-12-19 | 5,690 | 5,760 | 5,600 | 5,730 | 29,300 | 1,432.50 |
| 2005-12-16 | 5,700 | 5,720 | 5,560 | 5,620 | 46,800 | 1,405 |
| 2005-12-15 | 5,770 | 5,770 | 5,610 | 5,720 | 68,300 | 1,430 |
| 2005-12-14 | 5,770 | 5,820 | 5,650 | 5,700 | 68,800 | 1,425 |
| 2005-12-13 | 5,510 | 5,710 | 5,480 | 5,710 | 59,300 | 1,427.50 |
| 2005-12-12 | 5,430 | 5,530 | 5,410 | 5,520 | 42,100 | 1,380 |
| 2005-12-09 | 5,330 | 5,580 | 5,330 | 5,420 | 112,700 | 1,355 |
| 2005-12-08 | 5,550 | 5,630 | 5,450 | 5,500 | 78,700 | 1,375 |
| 2005-12-07 | 5,620 | 5,680 | 5,570 | 5,670 | 62,200 | 1,417.50 |
| 2005-12-06 | 5,790 | 5,800 | 5,650 | 5,650 | 78,700 | 1,412.50 |
| 2005-12-05 | 5,830 | 5,880 | 5,760 | 5,850 | 49,300 | 1,462.50 |
| 2005-12-02 | 5,650 | 6,000 | 5,650 | 5,910 | 89,800 | 1,477.50 |
| 2005-12-01 | 5,430 | 5,550 | 5,400 | 5,550 | 37,300 | 1,387.50 |
| 2005-11-30 | 5,360 | 5,480 | 5,330 | 5,430 | 66,000 | 1,357.50 |
| 2005-11-29 | 5,390 | 5,420 | 5,310 | 5,360 | 31,000 | 1,340 |
| 2005-11-28 | 5,410 | 5,440 | 5,360 | 5,410 | 33,500 | 1,352.50 |
| 2005-11-25 | 5,340 | 5,490 | 5,300 | 5,480 | 53,600 | 1,370 |
| 2005-11-24 | 5,300 | 5,390 | 5,220 | 5,220 | 32,700 | 1,305 |
| 2005-11-22 | 5,030 | 5,290 | 5,030 | 5,260 | 57,100 | 1,315 |
| 2005-11-21 | 5,140 | 5,140 | 4,940 | 5,020 | 44,200 | 1,255 |
| 2005-11-18 | 4,960 | 5,080 | 4,900 | 5,080 | 85,500 | 1,270 |
| 2005-11-17 | 4,760 | 4,850 | 4,740 | 4,760 | 38,900 | 1,190 |
| 2005-11-16 | 4,740 | 4,850 | 4,740 | 4,810 | 30,200 | 1,202.50 |
| 2005-11-15 | 4,810 | 4,810 | 4,560 | 4,680 | 59,800 | 1,170 |
| 2005-11-14 | 4,850 | 4,870 | 4,710 | 4,810 | 43,000 | 1,202.50 |
| 2005-11-11 | 4,880 | 4,880 | 4,810 | 4,850 | 23,500 | 1,212.50 |
| 2005-11-10 | 4,800 | 4,880 | 4,800 | 4,850 | 19,800 | 1,212.50 |
| 2005-11-09 | 4,890 | 4,990 | 4,800 | 4,800 | 55,600 | 1,200 |
| 2005-11-08 | 4,790 | 4,820 | 4,750 | 4,750 | 41,400 | 1,187.50 |
| 2005-11-07 | 4,840 | 4,880 | 4,800 | 4,830 | 27,900 | 1,207.50 |
| 2005-11-04 | 4,850 | 4,850 | 4,770 | 4,800 | 36,100 | 1,200 |
| 2005-11-02 | 4,810 | 4,900 | 4,780 | 4,800 | 63,700 | 1,200 |
| 2005-11-01 | 4,970 | 4,980 | 4,880 | 4,900 | 25,900 | 1,225 |
| 2005-10-31 | 4,920 | 4,990 | 4,920 | 4,950 | 34,300 | 1,237.50 |
| 2005-10-28 | 4,800 | 4,900 | 4,770 | 4,870 | 52,100 | 1,217.50 |
| 2005-10-27 | 4,700 | 4,810 | 4,700 | 4,800 | 74,800 | 1,200 |
| 2005-10-26 | 4,640 | 4,680 | 4,610 | 4,650 | 28,900 | 1,162.50 |
| 2005-10-25 | 4,550 | 4,660 | 4,550 | 4,620 | 54,200 | 1,155 |
| 2005-10-24 | 4,600 | 4,600 | 4,510 | 4,530 | 12,600 | 1,132.50 |
| 2005-10-21 | 4,420 | 4,620 | 4,400 | 4,600 | 88,500 | 1,150 |
| 2005-10-20 | 4,490 | 4,490 | 4,430 | 4,470 | 18,000 | 1,117.50 |
| 2005-10-19 | 4,470 | 4,500 | 4,400 | 4,500 | 49,900 | 1,125 |
| 2005-10-18 | 4,450 | 4,460 | 4,420 | 4,430 | 37,600 | 1,107.50 |
| 2005-10-17 | 4,380 | 4,470 | 4,370 | 4,450 | 41,800 | 1,112.50 |
| 2005-10-14 | 4,360 | 4,400 | 4,360 | 4,380 | 48,600 | 1,095 |
| 2005-10-13 | 4,350 | 4,360 | 4,310 | 4,360 | 44,900 | 1,090 |
| 2005-10-12 | 4,320 | 4,350 | 4,290 | 4,300 | 41,300 | 1,075 |
| 2005-10-11 | 4,310 | 4,310 | 4,290 | 4,310 | 41,100 | 1,077.50 |
| 2005-10-07 | 4,280 | 4,320 | 4,240 | 4,280 | 60,600 | 1,070 |
| 2005-10-06 | 4,250 | 4,290 | 4,240 | 4,250 | 45,000 | 1,062.50 |
| 2005-10-05 | 4,290 | 4,300 | 4,250 | 4,260 | 70,300 | 1,065 |
| 2005-10-04 | 4,270 | 4,300 | 4,240 | 4,280 | 101,700 | 1,070 |
| 2005-10-03 | 4,140 | 4,150 | 4,100 | 4,110 | 35,100 | 1,027.50 |
| 2005-09-30 | 4,200 | 4,210 | 4,120 | 4,120 | 62,200 | 1,030 |
| 2005-09-29 | 4,300 | 4,300 | 4,190 | 4,200 | 35,800 | 1,050 |
| 2005-09-28 | 4,310 | 4,310 | 4,230 | 4,300 | 31,000 | 1,075 |
| 2005-09-27 | 4,380 | 4,380 | 4,300 | 4,310 | 28,600 | 1,077.50 |
| 2005-09-26 | 4,350 | 4,430 | 4,320 | 4,410 | 71,700 | 1,102.50 |
| 2005-09-22 | 4,280 | 4,350 | 4,280 | 4,320 | 68,900 | 1,080 |
| 2005-09-21 | 4,330 | 4,330 | 4,260 | 4,320 | 25,700 | 1,080 |
| 2005-09-20 | 4,260 | 4,350 | 4,220 | 4,290 | 63,400 | 1,072.50 |
| 2005-09-16 | 4,220 | 4,290 | 4,220 | 4,250 | 52,800 | 1,062.50 |
| 2005-09-15 | 4,240 | 4,270 | 4,220 | 4,240 | 22,900 | 1,060 |
| 2005-09-14 | 4,170 | 4,300 | 4,170 | 4,280 | 73,400 | 1,070 |
| 2005-09-13 | 4,180 | 4,200 | 4,150 | 4,190 | 30,700 | 1,047.50 |
| 2005-09-12 | 4,160 | 4,170 | 4,150 | 4,150 | 16,800 | 1,037.50 |
| 2005-09-09 | 4,160 | 4,160 | 4,110 | 4,140 | 35,000 | 1,035 |
| 2005-09-08 | 4,150 | 4,150 | 4,110 | 4,140 | 9,500 | 1,035 |
| 2005-09-07 | 4,150 | 4,160 | 4,120 | 4,120 | 13,900 | 1,030 |
| 2005-09-06 | 4,160 | 4,170 | 4,140 | 4,140 | 12,200 | 1,035 |
| 2005-09-05 | 4,170 | 4,190 | 4,150 | 4,150 | 13,100 | 1,037.50 |
| 2005-09-02 | 4,200 | 4,200 | 4,160 | 4,160 | 20,200 | 1,040 |
| 2005-09-01 | 4,190 | 4,200 | 4,160 | 4,180 | 19,800 | 1,045 |
| 2005-08-31 | 4,160 | 4,190 | 4,150 | 4,170 | 15,500 | 1,042.50 |
| 2005-08-30 | 4,200 | 4,200 | 4,160 | 4,170 | 13,300 | 1,042.50 |
| 2005-08-29 | 4,200 | 4,200 | 4,160 | 4,160 | 13,900 | 1,040 |
| 2005-08-26 | 4,180 | 4,200 | 4,170 | 4,200 | 17,800 | 1,050 |
| 2005-08-25 | 4,200 | 4,200 | 4,150 | 4,170 | 24,800 | 1,042.50 |
| 2005-08-24 | 4,200 | 4,200 | 4,160 | 4,190 | 22,200 | 1,047.50 |
| 2005-08-23 | 4,190 | 4,200 | 4,170 | 4,180 | 26,500 | 1,045 |
| 2005-08-22 | 4,180 | 4,190 | 4,160 | 4,190 | 22,500 | 1,047.50 |
| 2005-08-19 | 4,140 | 4,170 | 4,140 | 4,150 | 11,800 | 1,037.50 |
| 2005-08-18 | 4,150 | 4,170 | 4,140 | 4,170 | 24,700 | 1,042.50 |
| 2005-08-17 | 4,150 | 4,180 | 4,090 | 4,130 | 82,600 | 1,032.50 |
| 2005-08-16 | 4,120 | 4,190 | 4,100 | 4,190 | 40,400 | 1,047.50 |
| 2005-08-15 | 4,120 | 4,140 | 4,070 | 4,080 | 37,500 | 1,020 |
| 2005-08-12 | 4,160 | 4,160 | 4,050 | 4,080 | 52,600 | 1,020 |
| 2005-08-11 | 4,150 | 4,180 | 4,130 | 4,180 | 32,100 | 1,045 |
| 2005-08-10 | 4,160 | 4,170 | 4,140 | 4,170 | 27,100 | 1,042.50 |
| 2005-08-09 | 4,090 | 4,170 | 4,080 | 4,150 | 27,900 | 1,037.50 |
| 2005-08-08 | 4,080 | 4,120 | 4,030 | 4,120 | 23,000 | 1,030 |
| 2005-08-05 | 4,150 | 4,170 | 4,100 | 4,110 | 22,400 | 1,027.50 |
| 2005-08-04 | 4,140 | 4,180 | 4,140 | 4,140 | 29,400 | 1,035 |
| 2005-08-03 | 4,190 | 4,190 | 4,150 | 4,150 | 13,600 | 1,037.50 |
| 2005-08-02 | 4,190 | 4,210 | 4,140 | 4,180 | 45,500 | 1,045 |
| 2005-08-01 | 4,170 | 4,200 | 4,160 | 4,180 | 28,100 | 1,045 |
| 2005-07-29 | 4,160 | 4,190 | 4,150 | 4,170 | 44,500 | 1,042.50 |
| 2005-07-28 | 4,190 | 4,220 | 4,150 | 4,160 | 50,300 | 1,040 |
| 2005-07-27 | 4,150 | 4,160 | 4,130 | 4,160 | 23,500 | 1,040 |
| 2005-07-26 | 4,120 | 4,150 | 4,120 | 4,140 | 32,400 | 1,035 |
| 2005-07-25 | 4,150 | 4,150 | 4,120 | 4,130 | 25,900 | 1,032.50 |
| 2005-07-22 | 4,150 | 4,160 | 4,130 | 4,140 | 26,000 | 1,035 |
| 2005-07-21 | 4,160 | 4,160 | 4,140 | 4,140 | 28,700 | 1,035 |
| 2005-07-20 | 4,140 | 4,160 | 4,130 | 4,160 | 42,300 | 1,040 |
| 2005-07-19 | 4,150 | 4,150 | 4,120 | 4,120 | 12,800 | 1,030 |
| 2005-07-15 | 4,140 | 4,150 | 4,120 | 4,130 | 26,300 | 1,032.50 |
| 2005-07-14 | 4,130 | 4,150 | 4,130 | 4,140 | 90,800 | 1,035 |
| 2005-07-13 | 4,160 | 4,160 | 4,130 | 4,150 | 15,200 | 1,037.50 |
| 2005-07-12 | 4,140 | 4,160 | 4,130 | 4,140 | 22,500 | 1,035 |
| 2005-07-11 | 4,150 | 4,170 | 4,130 | 4,140 | 46,600 | 1,035 |
| 2005-07-08 | 4,150 | 4,190 | 4,150 | 4,180 | 32,600 | 1,045 |
| 2005-07-07 | 4,200 | 4,220 | 4,110 | 4,220 | 109,900 | 1,055 |
| 2005-07-06 | 4,270 | 4,290 | 4,210 | 4,240 | 28,000 | 1,060 |
| 2005-07-05 | 4,300 | 4,310 | 4,280 | 4,310 | 17,000 | 1,077.50 |
| 2005-07-04 | 4,300 | 4,300 | 4,270 | 4,300 | 14,000 | 1,075 |
| 2005-07-01 | 4,310 | 4,310 | 4,260 | 4,270 | 24,100 | 1,067.50 |
| 2005-06-30 | 4,300 | 4,330 | 4,240 | 4,310 | 52,300 | 1,077.50 |
| 2005-06-29 | 4,280 | 4,310 | 4,250 | 4,310 | 31,900 | 1,077.50 |
| 2005-06-28 | 4,190 | 4,280 | 4,170 | 4,260 | 20,600 | 1,065 |
| 2005-06-27 | 4,150 | 4,220 | 4,130 | 4,170 | 10,700 | 1,042.50 |
| 2005-06-24 | 4,230 | 4,230 | 4,180 | 4,210 | 6,600 | 1,052.50 |
| 2005-06-23 | 4,230 | 4,270 | 4,230 | 4,230 | 19,400 | 1,057.50 |
| 2005-06-22 | 4,260 | 4,270 | 4,220 | 4,250 | 34,200 | 1,062.50 |
| 2005-06-21 | 4,170 | 4,250 | 4,160 | 4,210 | 15,300 | 1,052.50 |
| 2005-06-20 | 4,170 | 4,270 | 4,160 | 4,200 | 30,400 | 1,050 |
| 2005-06-17 | 4,150 | 4,180 | 4,130 | 4,170 | 16,500 | 1,042.50 |
| 2005-06-16 | 4,150 | 4,160 | 4,120 | 4,130 | 9,900 | 1,032.50 |
| 2005-06-15 | 4,090 | 4,130 | 4,070 | 4,130 | 10,800 | 1,032.50 |
| 2005-06-14 | 4,100 | 4,110 | 4,080 | 4,100 | 4,900 | 1,025 |
| 2005-06-13 | 4,090 | 4,120 | 4,090 | 4,090 | 7,100 | 1,022.50 |
| 2005-06-10 | 4,090 | 4,120 | 4,090 | 4,100 | 13,600 | 1,025 |
| 2005-06-09 | 4,110 | 4,140 | 4,080 | 4,090 | 7,300 | 1,022.50 |
| 2005-06-08 | 4,130 | 4,140 | 4,080 | 4,090 | 9,400 | 1,022.50 |
| 2005-06-07 | 4,110 | 4,120 | 4,070 | 4,120 | 11,100 | 1,030 |
| 2005-06-06 | 4,110 | 4,160 | 4,070 | 4,140 | 8,500 | 1,035 |
| 2005-06-03 | 4,110 | 4,180 | 4,110 | 4,120 | 16,200 | 1,030 |
| 2005-06-02 | 4,090 | 4,150 | 4,090 | 4,110 | 12,700 | 1,027.50 |
| 2005-06-01 | 4,110 | 4,140 | 4,060 | 4,140 | 6,900 | 1,035 |
| 2005-05-31 | 4,120 | 4,160 | 4,050 | 4,160 | 12,900 | 1,040 |
| 2005-05-30 | 4,090 | 4,120 | 4,040 | 4,120 | 8,000 | 1,030 |
| 2005-05-27 | 4,050 | 4,060 | 4,050 | 4,050 | 4,800 | 1,012.50 |
| 2005-05-26 | 4,010 | 4,050 | 4,010 | 4,040 | 10,800 | 1,010 |
| 2005-05-25 | 4,080 | 4,090 | 4,020 | 4,030 | 11,400 | 1,007.50 |
| 2005-05-24 | 4,100 | 4,100 | 4,010 | 4,080 | 10,400 | 1,020 |
| 2005-05-23 | 4,060 | 4,100 | 3,990 | 4,050 | 27,700 | 1,012.50 |
| 2005-05-20 | 4,080 | 4,080 | 4,010 | 4,010 | 15,600 | 1,002.50 |
| 2005-05-19 | 4,100 | 4,100 | 4,020 | 4,050 | 18,300 | 1,012.50 |
| 2005-05-18 | 4,090 | 4,090 | 4,010 | 4,010 | 7,500 | 1,002.50 |
| 2005-05-17 | 4,160 | 4,180 | 4,040 | 4,100 | 12,800 | 1,025 |
| 2005-05-16 | 4,180 | 4,180 | 4,060 | 4,060 | 13,000 | 1,015 |
| 2005-05-13 | 4,200 | 4,210 | 4,130 | 4,190 | 8,800 | 1,047.50 |
| 2005-05-12 | 4,240 | 4,250 | 4,100 | 4,220 | 17,600 | 1,055 |
| 2005-05-11 | 4,230 | 4,260 | 4,200 | 4,240 | 13,200 | 1,060 |
| 2005-05-10 | 4,230 | 4,240 | 4,190 | 4,240 | 17,900 | 1,060 |
| 2005-05-09 | 4,190 | 4,240 | 4,190 | 4,230 | 23,600 | 1,057.50 |
| 2005-05-06 | 4,130 | 4,200 | 4,130 | 4,180 | 17,400 | 1,045 |
| 2005-05-02 | 4,110 | 4,110 | 4,040 | 4,100 | 17,100 | 1,025 |
| 2005-04-28 | 4,090 | 4,100 | 4,040 | 4,050 | 8,800 | 1,012.50 |
| 2005-04-27 | 4,130 | 4,130 | 4,080 | 4,090 | 9,700 | 1,022.50 |
| 2005-04-26 | 4,120 | 4,120 | 4,070 | 4,110 | 13,700 | 1,027.50 |
| 2005-04-25 | 4,140 | 4,140 | 4,060 | 4,070 | 15,800 | 1,017.50 |
| 2005-04-22 | 4,130 | 4,150 | 4,090 | 4,110 | 18,600 | 1,027.50 |
| 2005-04-21 | 4,010 | 4,050 | 3,990 | 4,020 | 18,600 | 1,005 |
| 2005-04-20 | 4,100 | 4,100 | 4,040 | 4,050 | 19,000 | 1,012.50 |
| 2005-04-19 | 4,130 | 4,130 | 4,030 | 4,050 | 55,600 | 1,012.50 |
| 2005-04-18 | 4,120 | 4,130 | 4,020 | 4,070 | 45,600 | 1,017.50 |
| 2005-04-15 | 4,150 | 4,150 | 4,120 | 4,130 | 28,900 | 1,032.50 |
| 2005-04-14 | 4,160 | 4,160 | 4,110 | 4,120 | 25,600 | 1,030 |
| 2005-04-13 | 4,190 | 4,190 | 4,140 | 4,170 | 15,300 | 1,042.50 |
| 2005-04-12 | 4,200 | 4,200 | 4,130 | 4,160 | 22,900 | 1,040 |
| 2005-04-11 | 4,190 | 4,190 | 4,130 | 4,130 | 11,600 | 1,032.50 |
| 2005-04-08 | 4,150 | 4,200 | 4,150 | 4,180 | 15,200 | 1,045 |
| 2005-04-07 | 4,200 | 4,210 | 4,150 | 4,200 | 38,200 | 1,050 |
| 2005-04-06 | 4,110 | 4,150 | 4,080 | 4,150 | 44,700 | 1,037.50 |
| 2005-04-05 | 4,060 | 4,080 | 4,030 | 4,060 | 11,500 | 1,015 |
| 2005-04-04 | 4,090 | 4,090 | 4,030 | 4,040 | 8,100 | 1,010 |
| 2005-04-01 | 4,090 | 4,100 | 4,040 | 4,100 | 22,900 | 1,025 |
| 2005-03-31 | 4,070 | 4,120 | 3,980 | 4,110 | 32,800 | 1,027.50 |
| 2005-03-30 | 4,020 | 4,020 | 3,900 | 3,940 | 53,100 | 985 |
| 2005-03-29 | 4,130 | 4,150 | 4,010 | 4,030 | 34,700 | 1,007.50 |
| 2005-03-28 | 4,090 | 4,240 | 4,090 | 4,160 | 22,800 | 1,040 |
| 2005-03-25 | 4,330 | 4,330 | 4,260 | 4,270 | 43,700 | 1,067.50 |
| 2005-03-24 | 4,340 | 4,350 | 4,320 | 4,330 | 28,500 | 1,082.50 |
| 2005-03-23 | 4,350 | 4,360 | 4,320 | 4,340 | 26,200 | 1,085 |
| 2005-03-22 | 4,330 | 4,350 | 4,320 | 4,330 | 32,600 | 1,082.50 |
| 2005-03-18 | 4,330 | 4,360 | 4,320 | 4,330 | 17,400 | 1,082.50 |
| 2005-03-17 | 4,340 | 4,340 | 4,320 | 4,330 | 17,600 | 1,082.50 |
| 2005-03-16 | 4,350 | 4,370 | 4,330 | 4,340 | 22,200 | 1,085 |
| 2005-03-15 | 4,360 | 4,370 | 4,330 | 4,350 | 15,300 | 1,087.50 |
| 2005-03-14 | 4,350 | 4,370 | 4,330 | 4,330 | 29,600 | 1,082.50 |
| 2005-03-11 | 4,320 | 4,340 | 4,320 | 4,320 | 32,600 | 1,080 |
| 2005-03-10 | 4,340 | 4,340 | 4,320 | 4,330 | 14,400 | 1,082.50 |
| 2005-03-09 | 4,320 | 4,330 | 4,300 | 4,310 | 21,900 | 1,077.50 |
| 2005-03-08 | 4,330 | 4,330 | 4,310 | 4,310 | 23,500 | 1,077.50 |
| 2005-03-07 | 4,330 | 4,360 | 4,300 | 4,320 | 51,100 | 1,080 |
| 2005-03-04 | 4,320 | 4,350 | 4,320 | 4,330 | 19,400 | 1,082.50 |
| 2005-03-03 | 4,320 | 4,370 | 4,310 | 4,360 | 25,900 | 1,090 |
| 2005-03-02 | 4,380 | 4,380 | 4,310 | 4,330 | 17,700 | 1,082.50 |
| 2005-03-01 | 4,320 | 4,350 | 4,300 | 4,340 | 42,600 | 1,085 |
| 2005-02-28 | 4,320 | 4,340 | 4,290 | 4,320 | 28,700 | 1,080 |
| 2005-02-25 | 4,270 | 4,300 | 4,250 | 4,290 | 54,300 | 1,072.50 |
| 2005-02-24 | 4,210 | 4,220 | 4,200 | 4,220 | 21,900 | 1,055 |
| 2005-02-23 | 4,200 | 4,220 | 4,180 | 4,190 | 34,200 | 1,047.50 |
| 2005-02-22 | 4,180 | 4,210 | 4,170 | 4,180 | 31,200 | 1,045 |
| 2005-02-21 | 4,150 | 4,180 | 4,140 | 4,160 | 25,500 | 1,040 |
| 2005-02-18 | 4,160 | 4,160 | 4,120 | 4,120 | 19,300 | 1,030 |
| 2005-02-17 | 4,110 | 4,160 | 4,110 | 4,140 | 28,000 | 1,035 |
| 2005-02-16 | 4,170 | 4,170 | 4,130 | 4,160 | 29,600 | 1,040 |
| 2005-02-15 | 4,150 | 4,150 | 4,120 | 4,140 | 31,300 | 1,035 |
| 2005-02-14 | 4,130 | 4,140 | 4,100 | 4,120 | 55,800 | 1,030 |
| 2005-02-10 | 4,110 | 4,120 | 4,060 | 4,060 | 57,100 | 1,015 |
| 2005-02-09 | 4,110 | 4,130 | 4,090 | 4,110 | 38,400 | 1,027.50 |
| 2005-02-08 | 4,080 | 4,130 | 4,080 | 4,090 | 36,100 | 1,022.50 |
| 2005-02-07 | 4,140 | 4,140 | 4,080 | 4,110 | 27,700 | 1,027.50 |
| 2005-02-04 | 4,080 | 4,150 | 4,060 | 4,110 | 65,600 | 1,027.50 |
| 2005-02-03 | 4,120 | 4,120 | 4,080 | 4,100 | 21,500 | 1,025 |
| 2005-02-02 | 4,100 | 4,130 | 4,080 | 4,130 | 53,700 | 1,032.50 |
| 2005-02-01 | 4,060 | 4,090 | 4,040 | 4,070 | 47,200 | 1,017.50 |
| 2005-01-31 | 4,050 | 4,050 | 4,010 | 4,020 | 36,100 | 1,005 |
| 2005-01-28 | 4,090 | 4,090 | 4,020 | 4,050 | 49,000 | 1,012.50 |
| 2005-01-27 | 4,140 | 4,140 | 4,090 | 4,090 | 35,200 | 1,022.50 |
| 2005-01-26 | 4,110 | 4,150 | 4,090 | 4,120 | 56,500 | 1,030 |
| 2005-01-25 | 4,100 | 4,110 | 4,080 | 4,100 | 39,500 | 1,025 |
| 2005-01-24 | 4,110 | 4,130 | 4,070 | 4,090 | 35,000 | 1,022.50 |
| 2005-01-21 | 4,030 | 4,110 | 4,010 | 4,070 | 80,800 | 1,017.50 |
| 2005-01-20 | 3,950 | 3,980 | 3,950 | 3,960 | 44,100 | 990 |
| 2005-01-19 | 4,010 | 4,010 | 3,950 | 3,960 | 47,100 | 990 |
| 2005-01-18 | 4,010 | 4,040 | 4,000 | 4,000 | 43,000 | 1,000 |
| 2005-01-17 | 4,040 | 4,060 | 3,990 | 4,000 | 99,300 | 1,000 |
| 2005-01-14 | 4,050 | 4,050 | 3,980 | 4,000 | 154,800 | 1,000 |
| 2005-01-13 | 4,280 | 4,280 | 4,060 | 4,090 | 263,500 | 1,022.50 |
| 2005-01-12 | 4,290 | 4,310 | 4,210 | 4,310 | 443,200 | 1,077.50 |
| 2005-01-11 | 3,780 | 3,810 | 3,780 | 3,810 | 15,300 | 952.50 |
| 2005-01-07 | 3,820 | 3,820 | 3,770 | 3,780 | 10,400 | 945 |
| 2005-01-06 | 3,790 | 3,820 | 3,780 | 3,780 | 25,200 | 945 |
| 2005-01-05 | 3,760 | 3,820 | 3,730 | 3,790 | 60,100 | 947.50 |
| 2005-01-04 | 3,760 | 3,800 | 3,760 | 3,790 | 16,100 | 947.50 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1992-03-26]1株→1.25株 [1991-03-26]1株→1.2株
