4644 イマジニア(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 | 1,898 | 1,975 | 1,881 | 1,969 | 97,900 | 1,969 |
| 2005-12-29 | 1,850 | 1,876 | 1,850 | 1,876 | 59,400 | 1,876 |
| 2005-12-28 | 1,765 | 1,845 | 1,765 | 1,845 | 99,900 | 1,845 |
| 2005-12-27 | 1,857 | 1,877 | 1,820 | 1,825 | 92,700 | 1,825 |
| 2005-12-26 | 1,819 | 1,845 | 1,814 | 1,845 | 80,600 | 1,845 |
| 2005-12-22 | 1,805 | 1,815 | 1,800 | 1,813 | 58,500 | 1,813 |
| 2005-12-21 | 1,801 | 1,829 | 1,801 | 1,819 | 90,400 | 1,819 |
| 2005-12-20 | 1,832 | 1,840 | 1,810 | 1,820 | 144,000 | 1,820 |
| 2005-12-19 | 1,850 | 1,911 | 1,801 | 1,829 | 354,300 | 1,829 |
| 2005-12-16 | 1,700 | 1,747 | 1,696 | 1,747 | 135,600 | 1,747 |
| 2005-12-15 | 1,639 | 1,677 | 1,633 | 1,677 | 62,600 | 1,677 |
| 2005-12-14 | 1,627 | 1,635 | 1,621 | 1,635 | 48,300 | 1,635 |
| 2005-12-13 | 1,620 | 1,639 | 1,610 | 1,621 | 69,600 | 1,621 |
| 2005-12-12 | 1,601 | 1,609 | 1,580 | 1,608 | 78,400 | 1,608 |
| 2005-12-09 | 1,567 | 1,569 | 1,555 | 1,569 | 24,400 | 1,569 |
| 2005-12-08 | 1,570 | 1,580 | 1,552 | 1,569 | 37,700 | 1,569 |
| 2005-12-07 | 1,580 | 1,580 | 1,550 | 1,570 | 43,700 | 1,570 |
| 2005-12-06 | 1,613 | 1,613 | 1,578 | 1,590 | 74,800 | 1,590 |
| 2005-12-05 | 1,540 | 1,587 | 1,540 | 1,579 | 107,000 | 1,579 |
| 2005-12-02 | 1,500 | 1,535 | 1,500 | 1,529 | 53,500 | 1,529 |
| 2005-12-01 | 1,494 | 1,502 | 1,490 | 1,500 | 26,800 | 1,500 |
| 2005-11-30 | 1,504 | 1,505 | 1,480 | 1,494 | 44,400 | 1,494 |
| 2005-11-29 | 1,501 | 1,509 | 1,500 | 1,505 | 31,800 | 1,505 |
| 2005-11-28 | 1,500 | 1,510 | 1,488 | 1,498 | 24,400 | 1,498 |
| 2005-11-25 | 1,539 | 1,540 | 1,495 | 1,501 | 54,500 | 1,501 |
| 2005-11-24 | 1,510 | 1,549 | 1,505 | 1,520 | 133,100 | 1,520 |
| 2005-11-22 | 1,486 | 1,518 | 1,478 | 1,493 | 78,700 | 1,493 |
| 2005-11-21 | 1,490 | 1,531 | 1,476 | 1,476 | 221,900 | 1,476 |
| 2005-11-18 | 1,409 | 1,460 | 1,409 | 1,460 | 93,900 | 1,460 |
| 2005-11-17 | 1,392 | 1,418 | 1,385 | 1,413 | 35,500 | 1,413 |
| 2005-11-16 | 1,389 | 1,389 | 1,360 | 1,382 | 41,600 | 1,382 |
| 2005-11-15 | 1,400 | 1,414 | 1,369 | 1,395 | 65,200 | 1,395 |
| 2005-11-14 | 1,416 | 1,430 | 1,405 | 1,405 | 56,300 | 1,405 |
| 2005-11-11 | 1,446 | 1,446 | 1,425 | 1,435 | 17,000 | 1,435 |
| 2005-11-10 | 1,450 | 1,452 | 1,430 | 1,452 | 31,600 | 1,452 |
| 2005-11-09 | 1,478 | 1,478 | 1,450 | 1,467 | 31,200 | 1,467 |
| 2005-11-08 | 1,435 | 1,475 | 1,435 | 1,470 | 70,100 | 1,470 |
| 2005-11-07 | 1,447 | 1,449 | 1,425 | 1,430 | 39,600 | 1,430 |
| 2005-11-04 | 1,398 | 1,445 | 1,398 | 1,435 | 84,200 | 1,435 |
| 2005-11-02 | 1,412 | 1,412 | 1,382 | 1,395 | 49,800 | 1,395 |
| 2005-11-01 | 1,449 | 1,449 | 1,390 | 1,400 | 77,400 | 1,400 |
| 2005-10-31 | 1,458 | 1,470 | 1,427 | 1,450 | 52,200 | 1,450 |
| 2005-10-28 | 1,363 | 1,395 | 1,351 | 1,378 | 19,500 | 1,378 |
| 2005-10-27 | 1,399 | 1,399 | 1,352 | 1,363 | 22,700 | 1,363 |
| 2005-10-26 | 1,331 | 1,390 | 1,331 | 1,372 | 29,700 | 1,372 |
| 2005-10-25 | 1,360 | 1,360 | 1,343 | 1,343 | 37,600 | 1,343 |
| 2005-10-24 | 1,364 | 1,370 | 1,360 | 1,367 | 16,300 | 1,367 |
| 2005-10-21 | 1,398 | 1,399 | 1,360 | 1,375 | 32,900 | 1,375 |
| 2005-10-20 | 1,415 | 1,419 | 1,401 | 1,408 | 35,000 | 1,408 |
| 2005-10-19 | 1,416 | 1,420 | 1,408 | 1,408 | 17,400 | 1,408 |
| 2005-10-18 | 1,409 | 1,425 | 1,408 | 1,420 | 37,800 | 1,420 |
| 2005-10-17 | 1,450 | 1,450 | 1,420 | 1,426 | 31,200 | 1,426 |
| 2005-10-14 | 1,470 | 1,470 | 1,431 | 1,450 | 44,500 | 1,450 |
| 2005-10-13 | 1,490 | 1,490 | 1,471 | 1,471 | 31,800 | 1,471 |
| 2005-10-12 | 1,535 | 1,543 | 1,496 | 1,501 | 81,000 | 1,501 |
| 2005-10-11 | 1,439 | 1,510 | 1,439 | 1,498 | 34,400 | 1,498 |
| 2005-10-07 | 1,431 | 1,439 | 1,425 | 1,435 | 26,800 | 1,435 |
| 2005-10-06 | 1,440 | 1,450 | 1,426 | 1,439 | 46,200 | 1,439 |
| 2005-10-05 | 1,478 | 1,484 | 1,448 | 1,466 | 37,000 | 1,466 |
| 2005-10-04 | 1,496 | 1,498 | 1,470 | 1,473 | 27,100 | 1,473 |
| 2005-10-03 | 1,489 | 1,496 | 1,476 | 1,480 | 41,100 | 1,480 |
| 2005-09-30 | 1,440 | 1,475 | 1,432 | 1,475 | 54,700 | 1,475 |
| 2005-09-29 | 1,509 | 1,537 | 1,462 | 1,470 | 60,400 | 1,470 |
| 2005-09-28 | 1,450 | 1,525 | 1,431 | 1,505 | 97,300 | 1,505 |
| 2005-09-27 | 1,548 | 1,555 | 1,451 | 1,463 | 111,600 | 1,463 |
| 2005-09-26 | 1,580 | 1,580 | 1,501 | 1,528 | 153,600 | 1,528 |
| 2005-09-22 | 1,580 | 1,635 | 1,540 | 1,600 | 245,400 | 1,600 |
| 2005-09-21 | 1,710 | 1,710 | 1,590 | 1,600 | 492,000 | 1,600 |
| 2005-09-20 | 1,530 | 1,609 | 1,501 | 1,590 | 602,700 | 1,590 |
| 2005-09-16 | 1,405 | 1,430 | 1,405 | 1,426 | 147,500 | 1,426 |
| 2005-09-15 | 1,348 | 1,398 | 1,325 | 1,398 | 61,100 | 1,398 |
| 2005-09-14 | 1,285 | 1,350 | 1,280 | 1,320 | 63,700 | 1,320 |
| 2005-09-13 | 1,311 | 1,324 | 1,295 | 1,302 | 43,000 | 1,302 |
| 2005-09-12 | 1,340 | 1,355 | 1,300 | 1,315 | 74,700 | 1,315 |
| 2005-09-09 | 1,270 | 1,329 | 1,250 | 1,300 | 124,300 | 1,300 |
| 2005-09-08 | 1,383 | 1,383 | 1,342 | 1,350 | 59,000 | 1,350 |
| 2005-09-07 | 1,405 | 1,410 | 1,382 | 1,389 | 57,400 | 1,389 |
| 2005-09-06 | 1,419 | 1,420 | 1,373 | 1,397 | 90,300 | 1,397 |
| 2005-09-05 | 1,395 | 1,430 | 1,390 | 1,399 | 101,600 | 1,399 |
| 2005-09-02 | 1,430 | 1,464 | 1,381 | 1,386 | 269,800 | 1,386 |
| 2005-09-01 | 1,350 | 1,434 | 1,325 | 1,427 | 345,800 | 1,427 |
| 2005-08-31 | 1,254 | 1,349 | 1,252 | 1,349 | 177,200 | 1,349 |
| 2005-08-30 | 1,290 | 1,290 | 1,240 | 1,240 | 59,400 | 1,240 |
| 2005-08-29 | 1,255 | 1,265 | 1,250 | 1,251 | 19,500 | 1,251 |
| 2005-08-26 | 1,199 | 1,275 | 1,198 | 1,270 | 82,800 | 1,270 |
| 2005-08-25 | 1,197 | 1,200 | 1,190 | 1,197 | 13,100 | 1,197 |
| 2005-08-24 | 1,200 | 1,200 | 1,195 | 1,197 | 4,600 | 1,197 |
| 2005-08-23 | 1,190 | 1,215 | 1,190 | 1,205 | 17,100 | 1,205 |
| 2005-08-22 | 1,186 | 1,200 | 1,186 | 1,193 | 14,600 | 1,193 |
| 2005-08-19 | 1,200 | 1,205 | 1,190 | 1,205 | 27,200 | 1,205 |
| 2005-08-18 | 1,198 | 1,200 | 1,183 | 1,200 | 13,900 | 1,200 |
| 2005-08-17 | 1,188 | 1,200 | 1,188 | 1,195 | 11,000 | 1,195 |
| 2005-08-16 | 1,200 | 1,200 | 1,190 | 1,200 | 13,600 | 1,200 |
| 2005-08-15 | 1,220 | 1,220 | 1,195 | 1,200 | 20,800 | 1,200 |
| 2005-08-12 | 1,224 | 1,224 | 1,204 | 1,220 | 12,800 | 1,220 |
| 2005-08-11 | 1,220 | 1,224 | 1,202 | 1,215 | 15,500 | 1,215 |
| 2005-08-10 | 1,220 | 1,245 | 1,215 | 1,215 | 15,700 | 1,215 |
| 2005-08-09 | 1,200 | 1,215 | 1,191 | 1,201 | 9,300 | 1,201 |
| 2005-08-08 | 1,203 | 1,203 | 1,155 | 1,189 | 39,400 | 1,189 |
| 2005-08-05 | 1,230 | 1,240 | 1,210 | 1,213 | 20,700 | 1,213 |
| 2005-08-04 | 1,225 | 1,233 | 1,201 | 1,230 | 42,600 | 1,230 |
| 2005-08-03 | 1,245 | 1,260 | 1,245 | 1,251 | 18,800 | 1,251 |
| 2005-08-02 | 1,260 | 1,270 | 1,260 | 1,265 | 30,500 | 1,265 |
| 2005-08-01 | 1,219 | 1,273 | 1,219 | 1,260 | 60,400 | 1,260 |
| 2005-07-29 | 1,212 | 1,220 | 1,201 | 1,213 | 25,900 | 1,213 |
| 2005-07-28 | 1,220 | 1,220 | 1,210 | 1,212 | 10,900 | 1,212 |
| 2005-07-27 | 1,211 | 1,234 | 1,211 | 1,225 | 19,600 | 1,225 |
| 2005-07-26 | 1,222 | 1,225 | 1,208 | 1,210 | 30,700 | 1,210 |
| 2005-07-25 | 1,230 | 1,230 | 1,217 | 1,229 | 17,300 | 1,229 |
| 2005-07-22 | 1,235 | 1,235 | 1,211 | 1,229 | 39,300 | 1,229 |
| 2005-07-21 | 1,250 | 1,250 | 1,231 | 1,236 | 10,800 | 1,236 |
| 2005-07-20 | 1,230 | 1,250 | 1,211 | 1,250 | 20,000 | 1,250 |
| 2005-07-19 | 1,265 | 1,265 | 1,240 | 1,242 | 21,500 | 1,242 |
| 2005-07-15 | 1,255 | 1,269 | 1,247 | 1,265 | 22,400 | 1,265 |
| 2005-07-14 | 1,269 | 1,270 | 1,251 | 1,252 | 24,400 | 1,252 |
| 2005-07-13 | 1,261 | 1,283 | 1,249 | 1,271 | 45,900 | 1,271 |
| 2005-07-12 | 1,263 | 1,265 | 1,232 | 1,236 | 60,500 | 1,236 |
| 2005-07-11 | 1,269 | 1,283 | 1,250 | 1,262 | 53,700 | 1,262 |
| 2005-07-08 | 1,294 | 1,307 | 1,265 | 1,265 | 92,700 | 1,265 |
| 2005-07-07 | 1,331 | 1,370 | 1,280 | 1,289 | 382,400 | 1,289 |
| 2005-07-06 | 1,169 | 1,218 | 1,169 | 1,211 | 85,500 | 1,211 |
| 2005-07-05 | 1,163 | 1,172 | 1,161 | 1,161 | 14,300 | 1,161 |
| 2005-07-04 | 1,169 | 1,169 | 1,156 | 1,160 | 37,500 | 1,160 |
| 2005-07-01 | 1,170 | 1,180 | 1,152 | 1,160 | 22,400 | 1,160 |
| 2005-06-30 | 1,174 | 1,185 | 1,160 | 1,170 | 17,500 | 1,170 |
| 2005-06-29 | 1,160 | 1,179 | 1,160 | 1,160 | 20,300 | 1,160 |
| 2005-06-28 | 1,154 | 1,160 | 1,152 | 1,160 | 14,500 | 1,160 |
| 2005-06-27 | 1,171 | 1,171 | 1,151 | 1,151 | 16,200 | 1,151 |
| 2005-06-24 | 1,170 | 1,172 | 1,163 | 1,171 | 15,500 | 1,171 |
| 2005-06-23 | 1,194 | 1,199 | 1,172 | 1,186 | 16,000 | 1,186 |
| 2005-06-22 | 1,180 | 1,180 | 1,160 | 1,175 | 16,000 | 1,175 |
| 2005-06-21 | 1,217 | 1,217 | 1,181 | 1,181 | 23,100 | 1,181 |
| 2005-06-20 | 1,210 | 1,225 | 1,210 | 1,217 | 14,500 | 1,217 |
| 2005-06-17 | 1,216 | 1,220 | 1,204 | 1,207 | 21,300 | 1,207 |
| 2005-06-16 | 1,170 | 1,229 | 1,170 | 1,211 | 34,500 | 1,211 |
| 2005-06-15 | 1,165 | 1,165 | 1,148 | 1,163 | 22,900 | 1,163 |
| 2005-06-14 | 1,171 | 1,171 | 1,150 | 1,170 | 36,800 | 1,170 |
| 2005-06-13 | 1,180 | 1,181 | 1,165 | 1,172 | 23,300 | 1,172 |
| 2005-06-10 | 1,180 | 1,192 | 1,175 | 1,181 | 18,500 | 1,181 |
| 2005-06-09 | 1,195 | 1,195 | 1,180 | 1,189 | 13,800 | 1,189 |
| 2005-06-08 | 1,183 | 1,199 | 1,180 | 1,195 | 18,400 | 1,195 |
| 2005-06-07 | 1,196 | 1,199 | 1,189 | 1,198 | 16,900 | 1,198 |
| 2005-06-06 | 1,201 | 1,210 | 1,185 | 1,199 | 11,500 | 1,199 |
| 2005-06-03 | 1,230 | 1,230 | 1,212 | 1,220 | 22,100 | 1,220 |
| 2005-06-02 | 1,269 | 1,270 | 1,229 | 1,249 | 29,400 | 1,249 |
| 2005-06-01 | 1,220 | 1,234 | 1,205 | 1,232 | 39,800 | 1,232 |
| 2005-05-31 | 1,199 | 1,230 | 1,188 | 1,215 | 32,000 | 1,215 |
| 2005-05-30 | 1,206 | 1,210 | 1,105 | 1,180 | 56,100 | 1,180 |
| 2005-05-27 | 1,245 | 1,248 | 1,206 | 1,206 | 39,800 | 1,206 |
| 2005-05-26 | 1,255 | 1,260 | 1,234 | 1,248 | 20,000 | 1,248 |
| 2005-05-25 | 1,300 | 1,300 | 1,252 | 1,270 | 29,500 | 1,270 |
| 2005-05-24 | 1,330 | 1,330 | 1,295 | 1,330 | 61,400 | 1,330 |
| 2005-05-23 | 1,313 | 1,345 | 1,313 | 1,340 | 31,000 | 1,340 |
| 2005-05-20 | 1,300 | 1,316 | 1,280 | 1,313 | 40,200 | 1,313 |
| 2005-05-19 | 1,288 | 1,330 | 1,283 | 1,306 | 55,800 | 1,306 |
| 2005-05-18 | 1,227 | 1,290 | 1,227 | 1,275 | 37,500 | 1,275 |
| 2005-05-17 | 1,320 | 1,330 | 1,201 | 1,226 | 52,500 | 1,226 |
| 2005-05-16 | 1,366 | 1,366 | 1,310 | 1,310 | 47,600 | 1,310 |
| 2005-05-13 | 1,390 | 1,400 | 1,365 | 1,366 | 21,100 | 1,366 |
| 2005-05-12 | 1,394 | 1,420 | 1,392 | 1,400 | 34,900 | 1,400 |
| 2005-05-11 | 1,370 | 1,383 | 1,350 | 1,374 | 41,600 | 1,374 |
| 2005-05-10 | 1,420 | 1,445 | 1,365 | 1,385 | 85,200 | 1,385 |
| 2005-05-09 | 1,500 | 1,500 | 1,451 | 1,451 | 84,000 | 1,451 |
| 2005-05-06 | 1,456 | 1,515 | 1,456 | 1,498 | 262,100 | 1,498 |
| 2005-05-02 | 1,330 | 1,396 | 1,330 | 1,396 | 40,100 | 1,396 |
| 2005-04-28 | 1,335 | 1,337 | 1,327 | 1,327 | 13,600 | 1,327 |
| 2005-04-27 | 1,341 | 1,341 | 1,330 | 1,340 | 16,500 | 1,340 |
| 2005-04-26 | 1,350 | 1,360 | 1,337 | 1,341 | 17,600 | 1,341 |
| 2005-04-25 | 1,380 | 1,380 | 1,330 | 1,335 | 31,000 | 1,335 |
| 2005-04-22 | 1,400 | 1,417 | 1,370 | 1,370 | 38,900 | 1,370 |
| 2005-04-21 | 1,321 | 1,391 | 1,321 | 1,390 | 36,200 | 1,390 |
| 2005-04-20 | 1,350 | 1,410 | 1,350 | 1,395 | 91,700 | 1,395 |
| 2005-04-19 | 1,286 | 1,330 | 1,285 | 1,315 | 30,700 | 1,315 |
| 2005-04-18 | 1,315 | 1,315 | 1,280 | 1,288 | 28,200 | 1,288 |
| 2005-04-15 | 1,300 | 1,315 | 1,298 | 1,311 | 15,500 | 1,311 |
| 2005-04-14 | 1,320 | 1,320 | 1,290 | 1,300 | 24,700 | 1,300 |
| 2005-04-13 | 1,322 | 1,338 | 1,300 | 1,300 | 21,200 | 1,300 |
| 2005-04-12 | 1,347 | 1,350 | 1,310 | 1,322 | 32,300 | 1,322 |
| 2005-04-11 | 1,302 | 1,390 | 1,302 | 1,369 | 51,000 | 1,369 |
| 2005-04-08 | 1,325 | 1,325 | 1,277 | 1,298 | 75,800 | 1,298 |
| 2005-04-07 | 1,387 | 1,387 | 1,310 | 1,325 | 53,500 | 1,325 |
| 2005-04-06 | 1,441 | 1,460 | 1,350 | 1,385 | 98,400 | 1,385 |
| 2005-04-05 | 1,430 | 1,450 | 1,407 | 1,421 | 81,300 | 1,421 |
| 2005-04-04 | 1,390 | 1,445 | 1,361 | 1,396 | 79,100 | 1,396 |
| 2005-04-01 | 1,379 | 1,470 | 1,350 | 1,360 | 200,800 | 1,360 |
| 2005-03-31 | 1,200 | 1,377 | 1,192 | 1,330 | 113,100 | 1,330 |
| 2005-03-30 | 1,190 | 1,199 | 1,170 | 1,180 | 39,400 | 1,180 |
| 2005-03-29 | 1,210 | 1,230 | 1,150 | 1,160 | 64,400 | 1,160 |
| 2005-03-28 | 1,168 | 1,261 | 1,155 | 1,190 | 141,000 | 1,190 |
| 2005-03-25 | 2,270 | 2,295 | 2,165 | 2,165 | 89,200 | 1,082.50 |
| 2005-03-24 | 2,335 | 2,340 | 2,250 | 2,290 | 49,800 | 1,145 |
| 2005-03-23 | 2,380 | 2,390 | 2,330 | 2,360 | 34,600 | 1,180 |
| 2005-03-22 | 2,375 | 2,420 | 2,365 | 2,380 | 32,700 | 1,190 |
| 2005-03-18 | 2,400 | 2,400 | 2,355 | 2,380 | 23,900 | 1,190 |
| 2005-03-17 | 2,370 | 2,435 | 2,350 | 2,400 | 27,000 | 1,200 |
| 2005-03-16 | 2,450 | 2,490 | 2,370 | 2,400 | 30,700 | 1,200 |
| 2005-03-15 | 2,500 | 2,520 | 2,430 | 2,440 | 48,900 | 1,220 |
| 2005-03-14 | 2,500 | 2,530 | 2,470 | 2,475 | 53,300 | 1,237.50 |
| 2005-03-11 | 2,350 | 2,430 | 2,350 | 2,430 | 49,700 | 1,215 |
| 2005-03-10 | 2,305 | 2,345 | 2,305 | 2,335 | 36,800 | 1,167.50 |
| 2005-03-09 | 2,300 | 2,325 | 2,290 | 2,310 | 21,900 | 1,155 |
| 2005-03-08 | 2,335 | 2,335 | 2,300 | 2,300 | 41,700 | 1,150 |
| 2005-03-07 | 2,300 | 2,330 | 2,285 | 2,310 | 82,400 | 1,155 |
| 2005-03-04 | 2,190 | 2,300 | 2,185 | 2,260 | 103,200 | 1,130 |
| 2005-03-03 | 2,150 | 2,170 | 2,120 | 2,150 | 25,000 | 1,075 |
| 2005-03-02 | 2,175 | 2,190 | 2,120 | 2,165 | 12,500 | 1,082.50 |
| 2005-03-01 | 2,190 | 2,195 | 2,155 | 2,175 | 13,900 | 1,087.50 |
| 2005-02-28 | 2,140 | 2,190 | 2,110 | 2,165 | 25,700 | 1,082.50 |
| 2005-02-25 | 2,060 | 2,105 | 2,060 | 2,060 | 19,600 | 1,030 |
| 2005-02-24 | 2,080 | 2,100 | 2,070 | 2,075 | 13,000 | 1,037.50 |
| 2005-02-23 | 2,100 | 2,125 | 2,080 | 2,100 | 21,000 | 1,050 |
| 2005-02-22 | 2,170 | 2,180 | 2,120 | 2,160 | 15,800 | 1,080 |
| 2005-02-21 | 2,190 | 2,190 | 2,120 | 2,130 | 18,400 | 1,065 |
| 2005-02-18 | 2,100 | 2,170 | 2,060 | 2,090 | 15,400 | 1,045 |
| 2005-02-17 | 2,040 | 2,140 | 2,030 | 2,140 | 22,500 | 1,070 |
| 2005-02-16 | 2,210 | 2,215 | 2,060 | 2,080 | 35,500 | 1,040 |
| 2005-02-15 | 2,210 | 2,350 | 2,180 | 2,210 | 153,000 | 1,105 |
| 2005-02-14 | 2,195 | 2,250 | 2,100 | 2,170 | 45,700 | 1,085 |
| 2005-02-10 | 2,220 | 2,270 | 2,180 | 2,180 | 47,100 | 1,090 |
| 2005-02-09 | 2,180 | 2,290 | 2,160 | 2,280 | 89,600 | 1,140 |
| 2005-02-08 | 2,100 | 2,160 | 2,085 | 2,155 | 57,500 | 1,077.50 |
| 2005-02-07 | 2,010 | 2,150 | 1,990 | 2,070 | 35,000 | 1,035 |
| 2005-02-04 | 2,180 | 2,200 | 2,060 | 2,090 | 61,800 | 1,045 |
| 2005-02-03 | 2,000 | 2,170 | 1,975 | 2,160 | 75,000 | 1,080 |
| 2005-02-02 | 1,910 | 1,965 | 1,910 | 1,965 | 19,600 | 982.50 |
| 2005-02-01 | 1,940 | 1,968 | 1,901 | 1,902 | 32,900 | 951 |
| 2005-01-31 | 1,928 | 2,000 | 1,928 | 1,970 | 22,500 | 985 |
| 2005-01-28 | 2,000 | 2,080 | 1,981 | 1,998 | 43,900 | 999 |
| 2005-01-27 | 1,990 | 2,000 | 1,931 | 1,990 | 44,000 | 995 |
| 2005-01-26 | 2,100 | 2,100 | 2,010 | 2,015 | 47,700 | 1,007.50 |
| 2005-01-25 | 2,200 | 2,200 | 2,110 | 2,115 | 55,100 | 1,057.50 |
| 2005-01-24 | 2,120 | 2,270 | 2,020 | 2,220 | 113,500 | 1,110 |
| 2005-01-21 | 1,965 | 2,200 | 1,965 | 2,120 | 181,400 | 1,060 |
| 2005-01-20 | 1,849 | 1,964 | 1,841 | 1,957 | 97,100 | 978.50 |
| 2005-01-19 | 1,800 | 1,815 | 1,721 | 1,812 | 25,400 | 906 |
| 2005-01-18 | 1,855 | 1,855 | 1,780 | 1,815 | 40,800 | 907.50 |
| 2005-01-17 | 1,700 | 1,870 | 1,700 | 1,855 | 100,100 | 927.50 |
| 2005-01-14 | 1,580 | 1,698 | 1,565 | 1,698 | 37,900 | 849 |
| 2005-01-13 | 1,560 | 1,570 | 1,555 | 1,561 | 10,300 | 780.50 |
| 2005-01-12 | 1,600 | 1,600 | 1,550 | 1,580 | 29,800 | 790 |
| 2005-01-11 | 1,580 | 1,630 | 1,576 | 1,600 | 30,300 | 800 |
| 2005-01-07 | 1,500 | 1,570 | 1,492 | 1,550 | 34,100 | 775 |
| 2005-01-06 | 1,410 | 1,490 | 1,400 | 1,470 | 19,600 | 735 |
| 2005-01-05 | 1,420 | 1,420 | 1,390 | 1,420 | 7,500 | 710 |
| 2005-01-04 | 1,413 | 1,455 | 1,410 | 1,410 | 3,300 | 705 |
分割・併合履歴 ： [2005-03-28]1株→2株 [1997-03-26]1株→1.2株
