4661 (株)オリエンタルランド 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 | 6,470 | 6,490 | 6,430 | 6,430 | 121,500 | 321.50 |
| 2005-12-29 | 6,500 | 6,510 | 6,460 | 6,460 | 243,500 | 323 |
| 2005-12-28 | 6,440 | 6,530 | 6,430 | 6,520 | 232,600 | 326 |
| 2005-12-27 | 6,510 | 6,510 | 6,430 | 6,430 | 172,000 | 321.50 |
| 2005-12-26 | 6,420 | 6,520 | 6,380 | 6,500 | 303,900 | 325 |
| 2005-12-22 | 6,340 | 6,410 | 6,330 | 6,410 | 354,700 | 320.50 |
| 2005-12-21 | 6,290 | 6,320 | 6,290 | 6,310 | 178,100 | 315.50 |
| 2005-12-20 | 6,280 | 6,330 | 6,280 | 6,280 | 267,700 | 314 |
| 2005-12-19 | 6,330 | 6,330 | 6,280 | 6,280 | 255,500 | 314 |
| 2005-12-16 | 6,350 | 6,360 | 6,320 | 6,320 | 298,200 | 316 |
| 2005-12-15 | 6,390 | 6,410 | 6,350 | 6,350 | 422,800 | 317.50 |
| 2005-12-14 | 6,410 | 6,420 | 6,370 | 6,370 | 259,000 | 318.50 |
| 2005-12-13 | 6,400 | 6,420 | 6,390 | 6,410 | 208,100 | 320.50 |
| 2005-12-12 | 6,380 | 6,400 | 6,370 | 6,390 | 175,500 | 319.50 |
| 2005-12-09 | 6,360 | 6,380 | 6,350 | 6,370 | 340,800 | 318.50 |
| 2005-12-08 | 6,390 | 6,390 | 6,350 | 6,360 | 292,100 | 318 |
| 2005-12-07 | 6,400 | 6,410 | 6,370 | 6,370 | 208,600 | 318.50 |
| 2005-12-06 | 6,370 | 6,420 | 6,360 | 6,380 | 309,300 | 319 |
| 2005-12-05 | 6,410 | 6,410 | 6,360 | 6,360 | 232,100 | 318 |
| 2005-12-02 | 6,400 | 6,410 | 6,370 | 6,400 | 190,600 | 320 |
| 2005-12-01 | 6,380 | 6,390 | 6,360 | 6,390 | 122,600 | 319.50 |
| 2005-11-30 | 6,360 | 6,390 | 6,350 | 6,380 | 161,900 | 319 |
| 2005-11-29 | 6,350 | 6,360 | 6,340 | 6,350 | 155,200 | 317.50 |
| 2005-11-28 | 6,360 | 6,370 | 6,340 | 6,350 | 174,000 | 317.50 |
| 2005-11-25 | 6,350 | 6,360 | 6,340 | 6,350 | 138,400 | 317.50 |
| 2005-11-24 | 6,380 | 6,390 | 6,350 | 6,350 | 185,000 | 317.50 |
| 2005-11-22 | 6,400 | 6,410 | 6,350 | 6,370 | 199,700 | 318.50 |
| 2005-11-21 | 6,450 | 6,450 | 6,390 | 6,390 | 184,800 | 319.50 |
| 2005-11-18 | 6,420 | 6,440 | 6,410 | 6,440 | 124,200 | 322 |
| 2005-11-17 | 6,370 | 6,390 | 6,360 | 6,390 | 172,300 | 319.50 |
| 2005-11-16 | 6,360 | 6,360 | 6,350 | 6,360 | 104,400 | 318 |
| 2005-11-15 | 6,400 | 6,410 | 6,350 | 6,350 | 195,300 | 317.50 |
| 2005-11-14 | 6,460 | 6,460 | 6,390 | 6,400 | 222,500 | 320 |
| 2005-11-11 | 6,370 | 6,480 | 6,370 | 6,450 | 326,000 | 322.50 |
| 2005-11-10 | 6,420 | 6,420 | 6,360 | 6,370 | 211,300 | 318.50 |
| 2005-11-09 | 6,500 | 6,500 | 6,310 | 6,410 | 749,700 | 320.50 |
| 2005-11-08 | 6,520 | 6,590 | 6,520 | 6,540 | 236,700 | 327 |
| 2005-11-07 | 6,490 | 6,510 | 6,480 | 6,510 | 108,900 | 325.50 |
| 2005-11-04 | 6,500 | 6,510 | 6,480 | 6,480 | 106,700 | 324 |
| 2005-11-02 | 6,510 | 6,510 | 6,460 | 6,470 | 150,000 | 323.50 |
| 2005-11-01 | 6,480 | 6,520 | 6,470 | 6,500 | 102,700 | 325 |
| 2005-10-31 | 6,510 | 6,520 | 6,470 | 6,470 | 138,700 | 323.50 |
| 2005-10-28 | 6,500 | 6,520 | 6,490 | 6,510 | 182,500 | 325.50 |
| 2005-10-27 | 6,480 | 6,500 | 6,460 | 6,500 | 114,200 | 325 |
| 2005-10-26 | 6,480 | 6,480 | 6,450 | 6,470 | 92,100 | 323.50 |
| 2005-10-25 | 6,410 | 6,480 | 6,410 | 6,460 | 124,600 | 323 |
| 2005-10-24 | 6,430 | 6,440 | 6,400 | 6,410 | 97,400 | 320.50 |
| 2005-10-21 | 6,400 | 6,420 | 6,400 | 6,420 | 138,100 | 321 |
| 2005-10-20 | 6,420 | 6,450 | 6,400 | 6,410 | 115,300 | 320.50 |
| 2005-10-19 | 6,450 | 6,460 | 6,400 | 6,420 | 154,600 | 321 |
| 2005-10-18 | 6,470 | 6,480 | 6,450 | 6,450 | 121,200 | 322.50 |
| 2005-10-17 | 6,490 | 6,510 | 6,450 | 6,460 | 193,300 | 323 |
| 2005-10-14 | 6,480 | 6,480 | 6,450 | 6,470 | 152,700 | 323.50 |
| 2005-10-13 | 6,510 | 6,510 | 6,470 | 6,480 | 129,500 | 324 |
| 2005-10-12 | 6,520 | 6,520 | 6,460 | 6,470 | 188,500 | 323.50 |
| 2005-10-11 | 6,500 | 6,500 | 6,450 | 6,470 | 149,100 | 323.50 |
| 2005-10-07 | 6,480 | 6,510 | 6,450 | 6,460 | 91,400 | 323 |
| 2005-10-06 | 6,550 | 6,550 | 6,470 | 6,470 | 194,200 | 323.50 |
| 2005-10-05 | 6,570 | 6,610 | 6,510 | 6,540 | 282,500 | 327 |
| 2005-10-04 | 6,460 | 6,570 | 6,440 | 6,570 | 296,400 | 328.50 |
| 2005-10-03 | 6,500 | 6,510 | 6,410 | 6,420 | 193,500 | 321 |
| 2005-09-30 | 6,540 | 6,540 | 6,490 | 6,490 | 164,600 | 324.50 |
| 2005-09-29 | 6,560 | 6,570 | 6,490 | 6,550 | 224,900 | 327.50 |
| 2005-09-28 | 6,610 | 6,620 | 6,570 | 6,580 | 169,200 | 329 |
| 2005-09-27 | 6,670 | 6,670 | 6,600 | 6,600 | 388,200 | 330 |
| 2005-09-26 | 6,710 | 6,750 | 6,690 | 6,740 | 772,500 | 337 |
| 2005-09-22 | 6,680 | 6,700 | 6,660 | 6,690 | 230,900 | 334.50 |
| 2005-09-21 | 6,700 | 6,700 | 6,650 | 6,660 | 229,000 | 333 |
| 2005-09-20 | 6,610 | 6,660 | 6,600 | 6,640 | 117,100 | 332 |
| 2005-09-16 | 6,640 | 6,640 | 6,590 | 6,590 | 153,000 | 329.50 |
| 2005-09-15 | 6,570 | 6,600 | 6,560 | 6,590 | 190,300 | 329.50 |
| 2005-09-14 | 6,610 | 6,620 | 6,560 | 6,560 | 184,600 | 328 |
| 2005-09-13 | 6,660 | 6,670 | 6,620 | 6,630 | 156,700 | 331.50 |
| 2005-09-12 | 6,700 | 6,710 | 6,650 | 6,660 | 145,800 | 333 |
| 2005-09-09 | 6,610 | 6,670 | 6,590 | 6,670 | 342,800 | 333.50 |
| 2005-09-08 | 6,610 | 6,620 | 6,590 | 6,600 | 97,700 | 330 |
| 2005-09-07 | 6,620 | 6,630 | 6,600 | 6,600 | 64,800 | 330 |
| 2005-09-06 | 6,600 | 6,620 | 6,590 | 6,610 | 75,300 | 330.50 |
| 2005-09-05 | 6,590 | 6,590 | 6,580 | 6,580 | 64,400 | 329 |
| 2005-09-02 | 6,600 | 6,610 | 6,560 | 6,570 | 89,400 | 328.50 |
| 2005-09-01 | 6,630 | 6,640 | 6,590 | 6,590 | 65,500 | 329.50 |
| 2005-08-31 | 6,610 | 6,620 | 6,590 | 6,590 | 104,100 | 329.50 |
| 2005-08-30 | 6,600 | 6,630 | 6,590 | 6,610 | 75,900 | 330.50 |
| 2005-08-29 | 6,620 | 6,620 | 6,570 | 6,570 | 95,500 | 328.50 |
| 2005-08-26 | 6,580 | 6,590 | 6,550 | 6,590 | 89,000 | 329.50 |
| 2005-08-25 | 6,590 | 6,610 | 6,570 | 6,580 | 84,400 | 329 |
| 2005-08-24 | 6,620 | 6,630 | 6,580 | 6,580 | 103,700 | 329 |
| 2005-08-23 | 6,570 | 6,630 | 6,570 | 6,600 | 147,200 | 330 |
| 2005-08-22 | 6,550 | 6,560 | 6,530 | 6,550 | 78,900 | 327.50 |
| 2005-08-19 | 6,530 | 6,540 | 6,520 | 6,520 | 78,200 | 326 |
| 2005-08-18 | 6,570 | 6,570 | 6,520 | 6,530 | 73,200 | 326.50 |
| 2005-08-17 | 6,550 | 6,570 | 6,530 | 6,540 | 103,700 | 327 |
| 2005-08-16 | 6,530 | 6,550 | 6,510 | 6,530 | 102,700 | 326.50 |
| 2005-08-15 | 6,550 | 6,550 | 6,500 | 6,520 | 92,800 | 326 |
| 2005-08-12 | 6,560 | 6,570 | 6,530 | 6,540 | 122,000 | 327 |
| 2005-08-11 | 6,500 | 6,560 | 6,480 | 6,530 | 167,800 | 326.50 |
| 2005-08-10 | 6,460 | 6,480 | 6,430 | 6,470 | 217,700 | 323.50 |
| 2005-08-09 | 6,420 | 6,480 | 6,400 | 6,420 | 176,100 | 321 |
| 2005-08-08 | 6,410 | 6,420 | 6,380 | 6,410 | 184,000 | 320.50 |
| 2005-08-05 | 6,450 | 6,470 | 6,410 | 6,430 | 203,000 | 321.50 |
| 2005-08-04 | 6,550 | 6,560 | 6,490 | 6,510 | 124,400 | 325.50 |
| 2005-08-03 | 6,540 | 6,560 | 6,510 | 6,560 | 158,500 | 328 |
| 2005-08-02 | 6,540 | 6,550 | 6,500 | 6,500 | 99,100 | 325 |
| 2005-08-01 | 6,570 | 6,580 | 6,540 | 6,540 | 119,800 | 327 |
| 2005-07-29 | 6,580 | 6,610 | 6,560 | 6,560 | 117,300 | 328 |
| 2005-07-28 | 6,610 | 6,620 | 6,580 | 6,590 | 99,500 | 329.50 |
| 2005-07-27 | 6,620 | 6,640 | 6,610 | 6,610 | 84,800 | 330.50 |
| 2005-07-26 | 6,630 | 6,640 | 6,620 | 6,620 | 82,500 | 331 |
| 2005-07-25 | 6,700 | 6,720 | 6,610 | 6,620 | 110,400 | 331 |
| 2005-07-22 | 6,730 | 6,730 | 6,600 | 6,670 | 150,300 | 333.50 |
| 2005-07-21 | 6,770 | 6,790 | 6,750 | 6,760 | 63,700 | 338 |
| 2005-07-20 | 6,790 | 6,820 | 6,760 | 6,780 | 65,600 | 339 |
| 2005-07-19 | 6,800 | 6,810 | 6,760 | 6,780 | 41,700 | 339 |
| 2005-07-15 | 6,770 | 6,810 | 6,750 | 6,790 | 84,200 | 339.50 |
| 2005-07-14 | 6,740 | 6,770 | 6,710 | 6,740 | 71,400 | 337 |
| 2005-07-13 | 6,750 | 6,750 | 6,670 | 6,730 | 90,000 | 336.50 |
| 2005-07-12 | 6,750 | 6,770 | 6,730 | 6,750 | 105,900 | 337.50 |
| 2005-07-11 | 6,740 | 6,780 | 6,730 | 6,750 | 98,400 | 337.50 |
| 2005-07-08 | 6,800 | 6,810 | 6,720 | 6,720 | 233,200 | 336 |
| 2005-07-07 | 6,640 | 6,830 | 6,610 | 6,830 | 519,100 | 341.50 |
| 2005-07-06 | 6,640 | 6,660 | 6,600 | 6,610 | 103,800 | 330.50 |
| 2005-07-05 | 6,670 | 6,670 | 6,630 | 6,670 | 97,300 | 333.50 |
| 2005-07-04 | 6,660 | 6,670 | 6,640 | 6,670 | 48,900 | 333.50 |
| 2005-07-01 | 6,600 | 6,670 | 6,580 | 6,630 | 91,700 | 331.50 |
| 2005-06-30 | 6,630 | 6,650 | 6,570 | 6,580 | 100,300 | 329 |
| 2005-06-29 | 6,650 | 6,660 | 6,620 | 6,640 | 74,900 | 332 |
| 2005-06-28 | 6,600 | 6,660 | 6,590 | 6,650 | 57,000 | 332.50 |
| 2005-06-27 | 6,650 | 6,650 | 6,560 | 6,580 | 71,500 | 329 |
| 2005-06-24 | 6,700 | 6,700 | 6,640 | 6,670 | 96,500 | 333.50 |
| 2005-06-23 | 6,670 | 6,710 | 6,660 | 6,700 | 109,300 | 335 |
| 2005-06-22 | 6,630 | 6,670 | 6,620 | 6,670 | 94,000 | 333.50 |
| 2005-06-21 | 6,620 | 6,640 | 6,600 | 6,620 | 46,900 | 331 |
| 2005-06-20 | 6,660 | 6,670 | 6,580 | 6,620 | 118,800 | 331 |
| 2005-06-17 | 6,520 | 6,670 | 6,520 | 6,640 | 179,600 | 332 |
| 2005-06-16 | 6,500 | 6,520 | 6,480 | 6,480 | 82,000 | 324 |
| 2005-06-15 | 6,430 | 6,500 | 6,420 | 6,480 | 86,400 | 324 |
| 2005-06-14 | 6,460 | 6,480 | 6,430 | 6,430 | 50,700 | 321.50 |
| 2005-06-13 | 6,450 | 6,470 | 6,450 | 6,450 | 55,800 | 322.50 |
| 2005-06-10 | 6,430 | 6,480 | 6,400 | 6,470 | 202,500 | 323.50 |
| 2005-06-09 | 6,410 | 6,430 | 6,360 | 6,390 | 95,100 | 319.50 |
| 2005-06-08 | 6,390 | 6,430 | 6,380 | 6,400 | 83,300 | 320 |
| 2005-06-07 | 6,410 | 6,410 | 6,360 | 6,370 | 119,300 | 318.50 |
| 2005-06-06 | 6,440 | 6,460 | 6,400 | 6,410 | 131,100 | 320.50 |
| 2005-06-03 | 6,460 | 6,460 | 6,420 | 6,430 | 87,200 | 321.50 |
| 2005-06-02 | 6,480 | 6,500 | 6,430 | 6,450 | 174,600 | 322.50 |
| 2005-06-01 | 6,430 | 6,470 | 6,420 | 6,460 | 227,200 | 323 |
| 2005-05-31 | 6,460 | 6,480 | 6,440 | 6,440 | 91,400 | 322 |
| 2005-05-30 | 6,480 | 6,530 | 6,450 | 6,450 | 96,500 | 322.50 |
| 2005-05-27 | 6,490 | 6,490 | 6,440 | 6,450 | 84,900 | 322.50 |
| 2005-05-26 | 6,490 | 6,510 | 6,460 | 6,480 | 109,300 | 324 |
| 2005-05-25 | 6,520 | 6,540 | 6,460 | 6,460 | 91,200 | 323 |
| 2005-05-24 | 6,510 | 6,540 | 6,500 | 6,510 | 101,300 | 325.50 |
| 2005-05-23 | 6,410 | 6,510 | 6,410 | 6,470 | 139,100 | 323.50 |
| 2005-05-20 | 6,410 | 6,440 | 6,350 | 6,410 | 294,900 | 320.50 |
| 2005-05-19 | 6,450 | 6,490 | 6,440 | 6,480 | 110,600 | 324 |
| 2005-05-18 | 6,520 | 6,520 | 6,420 | 6,420 | 91,700 | 321 |
| 2005-05-17 | 6,520 | 6,520 | 6,400 | 6,420 | 167,500 | 321 |
| 2005-05-16 | 6,540 | 6,540 | 6,500 | 6,500 | 54,900 | 325 |
| 2005-05-13 | 6,550 | 6,570 | 6,530 | 6,540 | 106,100 | 327 |
| 2005-05-12 | 6,550 | 6,600 | 6,550 | 6,570 | 72,000 | 328.50 |
| 2005-05-11 | 6,600 | 6,600 | 6,540 | 6,550 | 102,400 | 327.50 |
| 2005-05-10 | 6,700 | 6,700 | 6,600 | 6,610 | 171,800 | 330.50 |
| 2005-05-09 | 6,660 | 6,730 | 6,620 | 6,730 | 108,300 | 336.50 |
| 2005-05-06 | 6,550 | 6,660 | 6,540 | 6,660 | 129,500 | 333 |
| 2005-05-02 | 6,590 | 6,590 | 6,520 | 6,520 | 61,900 | 326 |
| 2005-04-28 | 6,600 | 6,600 | 6,550 | 6,590 | 96,200 | 329.50 |
| 2005-04-27 | 6,560 | 6,590 | 6,550 | 6,570 | 55,200 | 328.50 |
| 2005-04-26 | 6,570 | 6,580 | 6,530 | 6,550 | 76,600 | 327.50 |
| 2005-04-25 | 6,560 | 6,560 | 6,520 | 6,530 | 71,000 | 326.50 |
| 2005-04-22 | 6,600 | 6,610 | 6,530 | 6,550 | 117,600 | 327.50 |
| 2005-04-21 | 6,570 | 6,610 | 6,500 | 6,580 | 146,800 | 329 |
| 2005-04-20 | 6,650 | 6,650 | 6,570 | 6,590 | 100,600 | 329.50 |
| 2005-04-19 | 6,550 | 6,610 | 6,520 | 6,570 | 185,800 | 328.50 |
| 2005-04-18 | 6,670 | 6,670 | 6,460 | 6,490 | 285,700 | 324.50 |
| 2005-04-15 | 6,720 | 6,740 | 6,650 | 6,680 | 173,800 | 334 |
| 2005-04-14 | 6,790 | 6,790 | 6,710 | 6,730 | 121,200 | 336.50 |
| 2005-04-13 | 6,840 | 6,860 | 6,800 | 6,820 | 84,700 | 341 |
| 2005-04-12 | 6,830 | 6,860 | 6,820 | 6,830 | 70,700 | 341.50 |
| 2005-04-11 | 6,860 | 6,890 | 6,810 | 6,820 | 102,200 | 341 |
| 2005-04-08 | 6,850 | 6,880 | 6,830 | 6,850 | 125,300 | 342.50 |
| 2005-04-07 | 6,910 | 6,910 | 6,840 | 6,850 | 120,300 | 342.50 |
| 2005-04-06 | 6,930 | 6,940 | 6,910 | 6,920 | 90,300 | 346 |
| 2005-04-05 | 6,960 | 6,970 | 6,930 | 6,930 | 94,700 | 346.50 |
| 2005-04-04 | 6,980 | 6,980 | 6,910 | 6,960 | 102,900 | 348 |
| 2005-04-01 | 6,970 | 7,000 | 6,940 | 7,000 | 88,900 | 350 |
| 2005-03-31 | 6,960 | 7,000 | 6,950 | 7,000 | 88,700 | 350 |
| 2005-03-30 | 7,010 | 7,030 | 6,940 | 6,950 | 106,700 | 347.50 |
| 2005-03-29 | 7,060 | 7,070 | 6,970 | 7,020 | 124,400 | 351 |
| 2005-03-28 | 6,970 | 7,100 | 6,970 | 7,100 | 293,300 | 355 |
| 2005-03-25 | 7,110 | 7,130 | 7,070 | 7,070 | 374,300 | 353.50 |
| 2005-03-24 | 7,070 | 7,110 | 7,060 | 7,100 | 135,400 | 355 |
| 2005-03-23 | 7,120 | 7,120 | 7,010 | 7,060 | 160,700 | 353 |
| 2005-03-22 | 7,100 | 7,140 | 7,090 | 7,110 | 144,500 | 355.50 |
| 2005-03-18 | 7,060 | 7,080 | 7,050 | 7,070 | 92,600 | 353.50 |
| 2005-03-17 | 7,000 | 7,050 | 6,990 | 7,030 | 124,700 | 351.50 |
| 2005-03-16 | 6,940 | 7,100 | 6,940 | 7,100 | 269,500 | 355 |
| 2005-03-15 | 6,940 | 6,940 | 6,910 | 6,920 | 106,600 | 346 |
| 2005-03-14 | 6,920 | 6,940 | 6,900 | 6,900 | 100,800 | 345 |
| 2005-03-11 | 6,920 | 6,940 | 6,890 | 6,890 | 223,500 | 344.50 |
| 2005-03-10 | 6,890 | 6,940 | 6,890 | 6,910 | 155,200 | 345.50 |
| 2005-03-09 | 6,890 | 6,900 | 6,870 | 6,870 | 90,000 | 343.50 |
| 2005-03-08 | 6,930 | 6,930 | 6,890 | 6,890 | 97,700 | 344.50 |
| 2005-03-07 | 6,900 | 6,950 | 6,900 | 6,930 | 86,900 | 346.50 |
| 2005-03-04 | 6,910 | 6,920 | 6,870 | 6,890 | 108,900 | 344.50 |
| 2005-03-03 | 6,940 | 6,960 | 6,900 | 6,910 | 93,500 | 345.50 |
| 2005-03-02 | 6,910 | 6,940 | 6,910 | 6,930 | 80,600 | 346.50 |
| 2005-03-01 | 6,880 | 6,910 | 6,880 | 6,900 | 76,800 | 345 |
| 2005-02-28 | 6,880 | 6,900 | 6,850 | 6,860 | 93,600 | 343 |
| 2005-02-25 | 6,860 | 6,880 | 6,850 | 6,870 | 75,200 | 343.50 |
| 2005-02-24 | 6,860 | 6,880 | 6,850 | 6,850 | 51,000 | 342.50 |
| 2005-02-23 | 6,880 | 6,880 | 6,830 | 6,860 | 104,700 | 343 |
| 2005-02-22 | 6,910 | 6,910 | 6,880 | 6,880 | 55,100 | 344 |
| 2005-02-21 | 6,890 | 6,910 | 6,870 | 6,880 | 80,100 | 344 |
| 2005-02-18 | 6,940 | 6,940 | 6,870 | 6,880 | 103,800 | 344 |
| 2005-02-17 | 6,880 | 6,960 | 6,860 | 6,960 | 149,200 | 348 |
| 2005-02-16 | 6,880 | 6,910 | 6,840 | 6,840 | 102,700 | 342 |
| 2005-02-15 | 6,940 | 6,940 | 6,890 | 6,890 | 44,800 | 344.50 |
| 2005-02-14 | 6,900 | 6,950 | 6,880 | 6,930 | 97,000 | 346.50 |
| 2005-02-10 | 6,880 | 6,890 | 6,820 | 6,890 | 143,800 | 344.50 |
| 2005-02-09 | 6,950 | 6,960 | 6,830 | 6,900 | 415,300 | 345 |
| 2005-02-08 | 7,050 | 7,050 | 7,000 | 7,000 | 77,100 | 350 |
| 2005-02-07 | 7,000 | 7,070 | 7,000 | 7,050 | 87,900 | 352.50 |
| 2005-02-04 | 7,010 | 7,020 | 6,970 | 6,980 | 133,000 | 349 |
| 2005-02-03 | 7,050 | 7,060 | 7,000 | 7,020 | 43,200 | 351 |
| 2005-02-02 | 7,020 | 7,040 | 6,980 | 7,040 | 107,700 | 352 |
| 2005-02-01 | 7,050 | 7,060 | 6,970 | 7,020 | 99,600 | 351 |
| 2005-01-31 | 7,070 | 7,110 | 7,030 | 7,070 | 74,700 | 353.50 |
| 2005-01-28 | 7,070 | 7,100 | 7,050 | 7,080 | 113,000 | 354 |
| 2005-01-27 | 7,090 | 7,120 | 7,070 | 7,090 | 81,100 | 354.50 |
| 2005-01-26 | 7,030 | 7,100 | 7,010 | 7,080 | 106,000 | 354 |
| 2005-01-25 | 7,000 | 7,000 | 6,970 | 6,990 | 57,200 | 349.50 |
| 2005-01-24 | 6,980 | 7,020 | 6,950 | 6,990 | 47,900 | 349.50 |
| 2005-01-21 | 6,970 | 7,000 | 6,970 | 6,970 | 45,400 | 348.50 |
| 2005-01-20 | 7,010 | 7,010 | 6,950 | 6,970 | 63,900 | 348.50 |
| 2005-01-19 | 7,030 | 7,040 | 7,000 | 7,020 | 49,000 | 351 |
| 2005-01-18 | 7,050 | 7,050 | 6,980 | 7,000 | 52,700 | 350 |
| 2005-01-17 | 7,010 | 7,060 | 7,000 | 7,040 | 62,600 | 352 |
| 2005-01-14 | 6,990 | 7,030 | 6,950 | 7,000 | 103,800 | 350 |
| 2005-01-13 | 6,990 | 7,000 | 6,950 | 6,980 | 55,100 | 349 |
| 2005-01-12 | 7,010 | 7,020 | 6,980 | 6,980 | 45,100 | 349 |
| 2005-01-11 | 6,970 | 7,050 | 6,970 | 7,030 | 99,300 | 351.50 |
| 2005-01-07 | 6,920 | 6,930 | 6,890 | 6,930 | 115,800 | 346.50 |
| 2005-01-06 | 6,950 | 6,970 | 6,920 | 6,920 | 116,000 | 346 |
| 2005-01-05 | 6,860 | 7,010 | 6,850 | 6,990 | 273,000 | 349.50 |
| 2005-01-04 | 7,050 | 7,090 | 7,040 | 7,050 | 66,600 | 352.50 |
分割・併合履歴 ： [2023-03-30]1株→5株 [2015-03-27]1株→4株
