4681 リゾートトラスト(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 | 4,070 | 4,260 | 4,050 | 4,190 | 352,600 | 1,745.83 |
| 2005-12-29 | 3,900 | 4,060 | 3,890 | 4,010 | 214,300 | 1,670.83 |
| 2005-12-28 | 3,810 | 3,930 | 3,810 | 3,910 | 81,700 | 1,629.17 |
| 2005-12-27 | 3,830 | 3,850 | 3,810 | 3,830 | 104,600 | 1,595.83 |
| 2005-12-26 | 3,860 | 3,930 | 3,860 | 3,870 | 162,800 | 1,612.50 |
| 2005-12-22 | 3,960 | 3,960 | 3,850 | 3,950 | 186,500 | 1,645.83 |
| 2005-12-21 | 3,770 | 3,970 | 3,770 | 3,910 | 278,900 | 1,629.17 |
| 2005-12-20 | 3,690 | 3,800 | 3,690 | 3,790 | 124,300 | 1,579.17 |
| 2005-12-19 | 3,700 | 3,740 | 3,670 | 3,690 | 94,900 | 1,537.50 |
| 2005-12-16 | 3,680 | 3,790 | 3,660 | 3,710 | 112,600 | 1,545.83 |
| 2005-12-15 | 3,770 | 3,780 | 3,690 | 3,700 | 176,500 | 1,541.67 |
| 2005-12-14 | 3,900 | 3,910 | 3,810 | 3,830 | 156,000 | 1,595.83 |
| 2005-12-13 | 3,830 | 3,900 | 3,790 | 3,890 | 217,200 | 1,620.83 |
| 2005-12-12 | 3,760 | 3,880 | 3,760 | 3,800 | 141,200 | 1,583.33 |
| 2005-12-09 | 3,680 | 3,810 | 3,680 | 3,750 | 187,100 | 1,562.50 |
| 2005-12-08 | 3,680 | 3,720 | 3,580 | 3,630 | 282,900 | 1,512.50 |
| 2005-12-07 | 3,710 | 3,750 | 3,670 | 3,710 | 241,800 | 1,545.83 |
| 2005-12-06 | 3,900 | 3,900 | 3,760 | 3,790 | 213,000 | 1,579.17 |
| 2005-12-05 | 3,910 | 3,940 | 3,840 | 3,900 | 237,800 | 1,625 |
| 2005-12-02 | 3,790 | 3,880 | 3,770 | 3,860 | 274,300 | 1,608.33 |
| 2005-12-01 | 3,730 | 3,750 | 3,710 | 3,750 | 198,200 | 1,562.50 |
| 2005-11-30 | 3,700 | 3,860 | 3,660 | 3,760 | 695,700 | 1,566.67 |
| 2005-11-29 | 3,390 | 3,510 | 3,390 | 3,480 | 258,100 | 1,450 |
| 2005-11-28 | 3,400 | 3,420 | 3,380 | 3,410 | 72,400 | 1,420.83 |
| 2005-11-25 | 3,400 | 3,420 | 3,340 | 3,350 | 161,100 | 1,395.83 |
| 2005-11-24 | 3,480 | 3,510 | 3,400 | 3,430 | 150,500 | 1,429.17 |
| 2005-11-22 | 3,410 | 3,510 | 3,370 | 3,490 | 203,000 | 1,454.17 |
| 2005-11-21 | 3,480 | 3,530 | 3,410 | 3,420 | 262,500 | 1,425 |
| 2005-11-18 | 3,420 | 3,490 | 3,420 | 3,480 | 72,300 | 1,450 |
| 2005-11-17 | 3,440 | 3,500 | 3,390 | 3,430 | 135,900 | 1,429.17 |
| 2005-11-16 | 3,400 | 3,500 | 3,350 | 3,490 | 127,600 | 1,454.17 |
| 2005-11-15 | 3,330 | 3,400 | 3,300 | 3,380 | 94,700 | 1,408.33 |
| 2005-11-14 | 3,390 | 3,410 | 3,270 | 3,400 | 230,500 | 1,416.67 |
| 2005-11-11 | 3,360 | 3,420 | 3,330 | 3,400 | 197,100 | 1,416.67 |
| 2005-11-10 | 3,420 | 3,450 | 3,360 | 3,410 | 82,000 | 1,420.83 |
| 2005-11-09 | 3,420 | 3,460 | 3,380 | 3,410 | 249,300 | 1,420.83 |
| 2005-11-08 | 3,600 | 3,620 | 3,540 | 3,570 | 181,700 | 1,487.50 |
| 2005-11-07 | 3,570 | 3,970 | 3,440 | 3,700 | 410,700 | 1,541.67 |
| 2005-11-04 | 3,440 | 3,500 | 3,390 | 3,470 | 262,800 | 1,445.83 |
| 2005-11-02 | 3,410 | 3,420 | 3,320 | 3,340 | 154,700 | 1,391.67 |
| 2005-11-01 | 3,300 | 3,400 | 3,290 | 3,360 | 155,600 | 1,400 |
| 2005-10-31 | 3,250 | 3,300 | 3,220 | 3,260 | 80,600 | 1,358.33 |
| 2005-10-28 | 3,220 | 3,270 | 3,200 | 3,250 | 234,300 | 1,354.17 |
| 2005-10-27 | 3,150 | 3,220 | 3,150 | 3,220 | 161,800 | 1,341.67 |
| 2005-10-26 | 3,110 | 3,150 | 3,100 | 3,140 | 78,700 | 1,308.33 |
| 2005-10-25 | 3,180 | 3,190 | 3,080 | 3,090 | 159,400 | 1,287.50 |
| 2005-10-24 | 3,210 | 3,220 | 3,110 | 3,110 | 108,100 | 1,295.83 |
| 2005-10-21 | 3,190 | 3,190 | 3,110 | 3,170 | 112,000 | 1,320.83 |
| 2005-10-20 | 3,140 | 3,220 | 3,120 | 3,210 | 218,400 | 1,337.50 |
| 2005-10-19 | 3,120 | 3,120 | 3,080 | 3,100 | 166,200 | 1,291.67 |
| 2005-10-18 | 3,070 | 3,170 | 3,060 | 3,150 | 356,200 | 1,312.50 |
| 2005-10-17 | 3,060 | 3,060 | 3,010 | 3,040 | 88,200 | 1,266.67 |
| 2005-10-14 | 3,020 | 3,050 | 3,010 | 3,030 | 108,400 | 1,262.50 |
| 2005-10-13 | 3,050 | 3,050 | 3,000 | 3,040 | 99,900 | 1,266.67 |
| 2005-10-12 | 3,080 | 3,080 | 3,000 | 3,000 | 158,500 | 1,250 |
| 2005-10-11 | 3,000 | 3,080 | 2,990 | 3,080 | 144,000 | 1,283.33 |
| 2005-10-07 | 3,060 | 3,060 | 2,990 | 2,990 | 183,000 | 1,245.83 |
| 2005-10-06 | 3,060 | 3,140 | 2,965 | 3,100 | 905,200 | 1,291.67 |
| 2005-10-05 | 3,350 | 3,350 | 3,160 | 3,210 | 309,800 | 1,337.50 |
| 2005-10-04 | 3,250 | 3,290 | 3,190 | 3,270 | 262,300 | 1,362.50 |
| 2005-10-03 | 3,170 | 3,270 | 3,160 | 3,270 | 265,300 | 1,362.50 |
| 2005-09-30 | 3,200 | 3,280 | 3,130 | 3,170 | 296,400 | 1,320.83 |
| 2005-09-29 | 3,220 | 3,230 | 3,000 | 3,150 | 442,400 | 1,312.50 |
| 2005-09-28 | 2,950 | 3,300 | 2,920 | 3,300 | 914,800 | 1,375 |
| 2005-09-27 | 2,935 | 2,935 | 2,870 | 2,900 | 282,900 | 1,208.33 |
| 2005-09-26 | 3,460 | 3,530 | 3,460 | 3,500 | 192,400 | 1,215.28 |
| 2005-09-22 | 3,420 | 3,470 | 3,370 | 3,450 | 251,700 | 1,197.92 |
| 2005-09-21 | 3,370 | 3,380 | 3,320 | 3,360 | 122,900 | 1,166.67 |
| 2005-09-20 | 3,320 | 3,420 | 3,310 | 3,390 | 130,500 | 1,177.08 |
| 2005-09-16 | 3,280 | 3,350 | 3,260 | 3,290 | 289,500 | 1,142.36 |
| 2005-09-15 | 3,480 | 3,480 | 3,440 | 3,470 | 47,000 | 1,204.86 |
| 2005-09-14 | 3,390 | 3,480 | 3,390 | 3,470 | 66,000 | 1,204.86 |
| 2005-09-13 | 3,400 | 3,440 | 3,400 | 3,420 | 67,700 | 1,187.50 |
| 2005-09-12 | 3,370 | 3,450 | 3,360 | 3,410 | 83,700 | 1,184.03 |
| 2005-09-09 | 3,370 | 3,370 | 3,330 | 3,350 | 101,400 | 1,163.19 |
| 2005-09-08 | 3,380 | 3,380 | 3,330 | 3,330 | 22,500 | 1,156.25 |
| 2005-09-07 | 3,370 | 3,380 | 3,340 | 3,350 | 47,100 | 1,163.19 |
| 2005-09-06 | 3,330 | 3,370 | 3,310 | 3,340 | 37,400 | 1,159.72 |
| 2005-09-05 | 3,390 | 3,390 | 3,290 | 3,310 | 121,300 | 1,149.31 |
| 2005-09-02 | 3,410 | 3,430 | 3,340 | 3,400 | 102,900 | 1,180.56 |
| 2005-09-01 | 3,430 | 3,440 | 3,410 | 3,410 | 29,700 | 1,184.03 |
| 2005-08-31 | 3,410 | 3,450 | 3,410 | 3,410 | 30,200 | 1,184.03 |
| 2005-08-30 | 3,420 | 3,430 | 3,400 | 3,400 | 26,500 | 1,180.56 |
| 2005-08-29 | 3,490 | 3,490 | 3,400 | 3,400 | 39,400 | 1,180.56 |
| 2005-08-26 | 3,440 | 3,460 | 3,420 | 3,440 | 41,000 | 1,194.44 |
| 2005-08-25 | 3,410 | 3,420 | 3,380 | 3,400 | 65,400 | 1,180.56 |
| 2005-08-24 | 3,430 | 3,440 | 3,370 | 3,410 | 69,200 | 1,184.03 |
| 2005-08-23 | 3,480 | 3,510 | 3,390 | 3,410 | 94,200 | 1,184.03 |
| 2005-08-22 | 3,440 | 3,540 | 3,400 | 3,480 | 160,600 | 1,208.33 |
| 2005-08-19 | 3,240 | 3,340 | 3,240 | 3,340 | 129,700 | 1,159.72 |
| 2005-08-18 | 3,290 | 3,290 | 3,240 | 3,270 | 50,500 | 1,135.42 |
| 2005-08-17 | 3,210 | 3,300 | 3,210 | 3,240 | 56,700 | 1,125 |
| 2005-08-16 | 3,280 | 3,300 | 3,230 | 3,240 | 71,100 | 1,125 |
| 2005-08-15 | 3,340 | 3,340 | 3,310 | 3,320 | 65,400 | 1,152.78 |
| 2005-08-12 | 3,340 | 3,360 | 3,280 | 3,290 | 166,800 | 1,142.36 |
| 2005-08-11 | 3,280 | 3,320 | 3,270 | 3,320 | 82,900 | 1,152.78 |
| 2005-08-10 | 3,220 | 3,280 | 3,220 | 3,280 | 63,200 | 1,138.89 |
| 2005-08-09 | 3,150 | 3,210 | 3,150 | 3,200 | 34,100 | 1,111.11 |
| 2005-08-08 | 3,070 | 3,170 | 3,070 | 3,170 | 60,700 | 1,100.69 |
| 2005-08-05 | 3,150 | 3,170 | 3,110 | 3,140 | 44,300 | 1,090.28 |
| 2005-08-04 | 3,180 | 3,210 | 3,150 | 3,200 | 66,100 | 1,111.11 |
| 2005-08-03 | 3,210 | 3,260 | 3,180 | 3,230 | 72,800 | 1,121.53 |
| 2005-08-02 | 3,300 | 3,300 | 3,150 | 3,210 | 48,000 | 1,114.58 |
| 2005-08-01 | 3,250 | 3,310 | 3,240 | 3,300 | 84,200 | 1,145.83 |
| 2005-07-29 | 3,250 | 3,270 | 3,220 | 3,240 | 56,200 | 1,125 |
| 2005-07-28 | 3,240 | 3,270 | 3,220 | 3,270 | 95,800 | 1,135.42 |
| 2005-07-27 | 3,200 | 3,230 | 3,200 | 3,230 | 31,600 | 1,121.53 |
| 2005-07-26 | 3,210 | 3,220 | 3,190 | 3,220 | 72,200 | 1,118.06 |
| 2005-07-25 | 3,160 | 3,220 | 3,140 | 3,200 | 105,800 | 1,111.11 |
| 2005-07-22 | 3,110 | 3,120 | 3,090 | 3,120 | 21,900 | 1,083.33 |
| 2005-07-21 | 3,130 | 3,140 | 3,100 | 3,120 | 27,800 | 1,083.33 |
| 2005-07-20 | 3,130 | 3,140 | 3,120 | 3,130 | 30,200 | 1,086.81 |
| 2005-07-19 | 3,080 | 3,140 | 3,070 | 3,130 | 27,700 | 1,086.81 |
| 2005-07-15 | 3,140 | 3,140 | 3,080 | 3,080 | 27,700 | 1,069.44 |
| 2005-07-14 | 3,120 | 3,170 | 3,120 | 3,140 | 59,200 | 1,090.28 |
| 2005-07-13 | 3,100 | 3,110 | 3,080 | 3,110 | 28,100 | 1,079.86 |
| 2005-07-12 | 3,070 | 3,110 | 3,070 | 3,090 | 43,500 | 1,072.92 |
| 2005-07-11 | 3,080 | 3,100 | 3,070 | 3,070 | 37,100 | 1,065.97 |
| 2005-07-08 | 3,120 | 3,130 | 3,080 | 3,080 | 41,400 | 1,069.44 |
| 2005-07-07 | 3,120 | 3,130 | 3,090 | 3,110 | 42,200 | 1,079.86 |
| 2005-07-06 | 3,120 | 3,150 | 3,100 | 3,120 | 32,400 | 1,083.33 |
| 2005-07-05 | 3,130 | 3,170 | 3,110 | 3,110 | 66,200 | 1,079.86 |
| 2005-07-04 | 3,120 | 3,130 | 3,090 | 3,120 | 46,900 | 1,083.33 |
| 2005-07-01 | 3,100 | 3,110 | 3,080 | 3,090 | 44,600 | 1,072.92 |
| 2005-06-30 | 3,040 | 3,110 | 3,030 | 3,110 | 61,500 | 1,079.86 |
| 2005-06-29 | 3,120 | 3,120 | 3,040 | 3,080 | 86,800 | 1,069.44 |
| 2005-06-28 | 3,020 | 3,130 | 3,000 | 3,120 | 157,800 | 1,083.33 |
| 2005-06-27 | 2,970 | 3,020 | 2,945 | 3,020 | 59,900 | 1,048.61 |
| 2005-06-24 | 3,000 | 3,000 | 2,920 | 3,000 | 89,100 | 1,041.67 |
| 2005-06-23 | 3,000 | 3,010 | 2,970 | 3,010 | 48,200 | 1,045.14 |
| 2005-06-22 | 3,030 | 3,030 | 2,980 | 3,010 | 61,300 | 1,045.14 |
| 2005-06-21 | 2,990 | 3,020 | 2,965 | 3,010 | 162,400 | 1,045.14 |
| 2005-06-20 | 2,990 | 3,000 | 2,965 | 2,985 | 178,800 | 1,036.46 |
| 2005-06-17 | 2,930 | 3,010 | 2,915 | 2,995 | 244,400 | 1,039.93 |
| 2005-06-16 | 2,890 | 2,925 | 2,890 | 2,910 | 93,800 | 1,010.42 |
| 2005-06-15 | 2,900 | 2,905 | 2,870 | 2,885 | 63,800 | 1,001.74 |
| 2005-06-14 | 2,885 | 2,920 | 2,885 | 2,895 | 80,700 | 1,005.21 |
| 2005-06-13 | 2,920 | 2,945 | 2,895 | 2,915 | 67,500 | 1,012.15 |
| 2005-06-10 | 2,860 | 2,940 | 2,850 | 2,920 | 181,200 | 1,013.89 |
| 2005-06-09 | 2,860 | 2,860 | 2,815 | 2,850 | 87,400 | 989.58 |
| 2005-06-08 | 2,825 | 2,885 | 2,825 | 2,865 | 191,700 | 994.79 |
| 2005-06-07 | 2,785 | 2,815 | 2,770 | 2,815 | 82,300 | 977.43 |
| 2005-06-06 | 2,800 | 2,805 | 2,750 | 2,805 | 44,400 | 973.96 |
| 2005-06-03 | 2,795 | 2,805 | 2,745 | 2,800 | 39,600 | 972.22 |
| 2005-06-02 | 2,830 | 2,830 | 2,795 | 2,805 | 79,500 | 973.96 |
| 2005-06-01 | 2,745 | 2,835 | 2,740 | 2,830 | 196,800 | 982.64 |
| 2005-05-31 | 2,675 | 2,750 | 2,655 | 2,745 | 71,300 | 953.13 |
| 2005-05-30 | 2,665 | 2,695 | 2,645 | 2,670 | 59,700 | 927.08 |
| 2005-05-27 | 2,675 | 2,690 | 2,660 | 2,685 | 31,600 | 932.29 |
| 2005-05-26 | 2,695 | 2,700 | 2,675 | 2,675 | 35,600 | 928.82 |
| 2005-05-25 | 2,700 | 2,735 | 2,700 | 2,700 | 59,900 | 937.50 |
| 2005-05-24 | 2,740 | 2,740 | 2,685 | 2,695 | 38,000 | 935.76 |
| 2005-05-23 | 2,740 | 2,740 | 2,720 | 2,740 | 73,300 | 951.39 |
| 2005-05-20 | 2,725 | 2,725 | 2,700 | 2,700 | 68,700 | 937.50 |
| 2005-05-19 | 2,640 | 2,670 | 2,600 | 2,660 | 73,500 | 923.61 |
| 2005-05-18 | 2,625 | 2,650 | 2,550 | 2,630 | 72,400 | 913.19 |
| 2005-05-17 | 2,685 | 2,695 | 2,640 | 2,640 | 64,600 | 916.67 |
| 2005-05-16 | 2,725 | 2,725 | 2,655 | 2,670 | 45,600 | 927.08 |
| 2005-05-13 | 2,730 | 2,750 | 2,715 | 2,715 | 48,300 | 942.71 |
| 2005-05-12 | 2,745 | 2,765 | 2,745 | 2,745 | 42,700 | 953.13 |
| 2005-05-11 | 2,710 | 2,745 | 2,700 | 2,730 | 54,600 | 947.92 |
| 2005-05-10 | 2,750 | 2,755 | 2,715 | 2,725 | 49,400 | 946.18 |
| 2005-05-09 | 2,800 | 2,810 | 2,730 | 2,760 | 73,200 | 958.33 |
| 2005-05-06 | 2,815 | 2,835 | 2,790 | 2,795 | 35,800 | 970.49 |
| 2005-05-02 | 2,765 | 2,815 | 2,765 | 2,805 | 17,900 | 973.96 |
| 2005-04-28 | 2,805 | 2,810 | 2,770 | 2,780 | 43,800 | 965.28 |
| 2005-04-27 | 2,800 | 2,805 | 2,770 | 2,800 | 31,600 | 972.22 |
| 2005-04-26 | 2,780 | 2,800 | 2,770 | 2,790 | 31,800 | 968.75 |
| 2005-04-25 | 2,795 | 2,815 | 2,785 | 2,800 | 59,300 | 972.22 |
| 2005-04-22 | 2,800 | 2,845 | 2,795 | 2,795 | 74,300 | 970.49 |
| 2005-04-21 | 2,830 | 2,830 | 2,795 | 2,810 | 53,300 | 975.69 |
| 2005-04-20 | 2,870 | 2,890 | 2,840 | 2,850 | 61,500 | 989.58 |
| 2005-04-19 | 2,855 | 2,885 | 2,845 | 2,865 | 130,700 | 994.79 |
| 2005-04-18 | 2,900 | 2,900 | 2,805 | 2,850 | 81,200 | 989.58 |
| 2005-04-15 | 2,870 | 3,020 | 2,860 | 2,970 | 118,100 | 1,031.25 |
| 2005-04-14 | 2,900 | 2,915 | 2,850 | 2,885 | 63,700 | 1,001.74 |
| 2005-04-13 | 2,885 | 2,930 | 2,885 | 2,910 | 52,900 | 1,010.42 |
| 2005-04-12 | 2,910 | 2,930 | 2,875 | 2,880 | 40,500 | 1,000 |
| 2005-04-11 | 2,950 | 2,970 | 2,920 | 2,925 | 43,000 | 1,015.62 |
| 2005-04-08 | 2,980 | 2,985 | 2,945 | 2,975 | 63,100 | 1,032.99 |
| 2005-04-07 | 2,975 | 2,995 | 2,945 | 2,980 | 97,800 | 1,034.72 |
| 2005-04-06 | 2,965 | 2,980 | 2,945 | 2,975 | 67,400 | 1,032.99 |
| 2005-04-05 | 2,950 | 2,980 | 2,915 | 2,960 | 81,200 | 1,027.78 |
| 2005-04-04 | 2,945 | 2,990 | 2,930 | 2,990 | 26,400 | 1,038.19 |
| 2005-04-01 | 3,000 | 3,010 | 2,950 | 2,980 | 64,900 | 1,034.72 |
| 2005-03-31 | 2,980 | 3,050 | 2,965 | 3,040 | 105,300 | 1,055.56 |
| 2005-03-30 | 3,000 | 3,030 | 2,980 | 3,030 | 112,100 | 1,052.08 |
| 2005-03-29 | 3,020 | 3,020 | 2,930 | 3,000 | 129,600 | 1,041.67 |
| 2005-03-28 | 2,995 | 3,050 | 2,950 | 3,040 | 112,700 | 1,055.56 |
| 2005-03-25 | 3,020 | 3,080 | 3,020 | 3,050 | 163,700 | 1,059.03 |
| 2005-03-24 | 2,975 | 3,070 | 2,970 | 3,020 | 228,500 | 1,048.61 |
| 2005-03-23 | 2,950 | 2,955 | 2,905 | 2,950 | 141,600 | 1,024.31 |
| 2005-03-22 | 2,900 | 2,920 | 2,890 | 2,900 | 93,100 | 1,006.94 |
| 2005-03-18 | 2,820 | 2,880 | 2,820 | 2,875 | 59,100 | 998.26 |
| 2005-03-17 | 2,810 | 2,830 | 2,795 | 2,815 | 31,700 | 977.43 |
| 2005-03-16 | 2,800 | 2,815 | 2,790 | 2,810 | 57,700 | 975.69 |
| 2005-03-15 | 2,790 | 2,810 | 2,760 | 2,760 | 88,000 | 958.33 |
| 2005-03-14 | 2,840 | 2,850 | 2,745 | 2,755 | 194,800 | 956.60 |
| 2005-03-11 | 2,865 | 2,885 | 2,825 | 2,840 | 129,100 | 986.11 |
| 2005-03-10 | 2,880 | 2,920 | 2,870 | 2,875 | 59,400 | 998.26 |
| 2005-03-09 | 2,875 | 2,880 | 2,850 | 2,860 | 50,900 | 993.06 |
| 2005-03-08 | 2,900 | 2,930 | 2,870 | 2,890 | 62,700 | 1,003.47 |
| 2005-03-07 | 2,880 | 2,940 | 2,850 | 2,930 | 89,200 | 1,017.36 |
| 2005-03-04 | 2,840 | 2,870 | 2,815 | 2,860 | 52,300 | 993.06 |
| 2005-03-03 | 2,850 | 2,885 | 2,845 | 2,845 | 70,400 | 987.85 |
| 2005-03-02 | 2,900 | 2,900 | 2,875 | 2,880 | 70,000 | 1,000 |
| 2005-03-01 | 2,905 | 2,930 | 2,885 | 2,885 | 36,100 | 1,001.74 |
| 2005-02-28 | 2,935 | 2,935 | 2,905 | 2,910 | 33,600 | 1,010.42 |
| 2005-02-25 | 2,950 | 2,950 | 2,900 | 2,915 | 27,200 | 1,012.15 |
| 2005-02-24 | 2,900 | 2,945 | 2,895 | 2,940 | 29,600 | 1,020.83 |
| 2005-02-23 | 2,950 | 2,955 | 2,880 | 2,880 | 48,400 | 1,000 |
| 2005-02-22 | 2,980 | 2,985 | 2,960 | 2,970 | 49,300 | 1,031.25 |
| 2005-02-21 | 2,960 | 2,995 | 2,930 | 2,965 | 62,300 | 1,029.51 |
| 2005-02-18 | 2,920 | 2,930 | 2,895 | 2,905 | 36,700 | 1,008.68 |
| 2005-02-17 | 2,900 | 2,950 | 2,890 | 2,940 | 62,100 | 1,020.83 |
| 2005-02-16 | 2,870 | 2,930 | 2,855 | 2,900 | 85,900 | 1,006.94 |
| 2005-02-15 | 2,860 | 2,870 | 2,850 | 2,860 | 38,100 | 993.06 |
| 2005-02-14 | 2,845 | 2,850 | 2,830 | 2,835 | 27,500 | 984.38 |
| 2005-02-10 | 2,835 | 2,860 | 2,825 | 2,845 | 42,400 | 987.85 |
| 2005-02-09 | 2,850 | 2,865 | 2,825 | 2,850 | 23,500 | 989.58 |
| 2005-02-08 | 2,850 | 2,850 | 2,820 | 2,820 | 17,900 | 979.17 |
| 2005-02-07 | 2,820 | 2,870 | 2,815 | 2,850 | 36,600 | 989.58 |
| 2005-02-04 | 2,845 | 2,870 | 2,825 | 2,840 | 22,500 | 986.11 |
| 2005-02-03 | 2,855 | 2,860 | 2,840 | 2,855 | 51,200 | 991.32 |
| 2005-02-02 | 2,850 | 2,855 | 2,845 | 2,855 | 59,100 | 991.32 |
| 2005-02-01 | 2,850 | 2,855 | 2,820 | 2,845 | 62,000 | 987.85 |
| 2005-01-31 | 2,780 | 2,840 | 2,780 | 2,835 | 48,800 | 984.38 |
| 2005-01-28 | 2,800 | 2,800 | 2,765 | 2,790 | 47,200 | 968.75 |
| 2005-01-27 | 2,800 | 2,800 | 2,765 | 2,785 | 31,100 | 967.01 |
| 2005-01-26 | 2,800 | 2,805 | 2,760 | 2,775 | 55,700 | 963.54 |
| 2005-01-25 | 2,765 | 2,800 | 2,745 | 2,800 | 79,900 | 972.22 |
| 2005-01-24 | 2,730 | 2,760 | 2,725 | 2,725 | 28,500 | 946.18 |
| 2005-01-21 | 2,705 | 2,750 | 2,705 | 2,725 | 17,100 | 946.18 |
| 2005-01-20 | 2,735 | 2,750 | 2,715 | 2,720 | 26,700 | 944.44 |
| 2005-01-19 | 2,770 | 2,770 | 2,740 | 2,740 | 33,600 | 951.39 |
| 2005-01-18 | 2,770 | 2,775 | 2,745 | 2,755 | 34,800 | 956.60 |
| 2005-01-17 | 2,765 | 2,775 | 2,760 | 2,765 | 76,400 | 960.07 |
| 2005-01-14 | 2,780 | 2,790 | 2,745 | 2,765 | 55,100 | 960.07 |
| 2005-01-13 | 2,780 | 2,785 | 2,755 | 2,755 | 41,400 | 956.60 |
| 2005-01-12 | 2,760 | 2,770 | 2,745 | 2,765 | 94,700 | 960.07 |
| 2005-01-11 | 2,760 | 2,760 | 2,740 | 2,745 | 34,100 | 953.13 |
| 2005-01-07 | 2,740 | 2,785 | 2,730 | 2,760 | 49,000 | 958.33 |
| 2005-01-06 | 2,680 | 2,750 | 2,680 | 2,740 | 36,700 | 951.39 |
| 2005-01-05 | 2,720 | 2,735 | 2,680 | 2,680 | 22,500 | 930.56 |
| 2005-01-04 | 2,700 | 2,725 | 2,700 | 2,720 | 21,700 | 944.44 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [2004-03-26]1株→1.2株 [1997-12-25]1株→1.5株
