4694 (株)ビー・エム・エル 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 | 2,000 | 2,000 | 1,958 | 1,985 | 14,800 | 992.50 |
| 2005-12-29 | 2,010 | 2,010 | 1,993 | 2,000 | 19,800 | 1,000 |
| 2005-12-28 | 1,985 | 2,005 | 1,980 | 2,000 | 20,900 | 1,000 |
| 2005-12-27 | 2,000 | 2,005 | 1,980 | 1,991 | 29,400 | 995.50 |
| 2005-12-26 | 2,020 | 2,025 | 2,000 | 2,010 | 28,300 | 1,005 |
| 2005-12-22 | 2,025 | 2,030 | 1,995 | 2,000 | 35,500 | 1,000 |
| 2005-12-21 | 2,030 | 2,035 | 1,995 | 2,000 | 51,400 | 1,000 |
| 2005-12-20 | 1,970 | 2,010 | 1,952 | 2,010 | 82,700 | 1,005 |
| 2005-12-19 | 1,930 | 1,938 | 1,907 | 1,929 | 35,300 | 964.50 |
| 2005-12-16 | 1,927 | 1,940 | 1,901 | 1,929 | 37,800 | 964.50 |
| 2005-12-15 | 1,953 | 1,962 | 1,922 | 1,928 | 44,200 | 964 |
| 2005-12-14 | 1,968 | 1,985 | 1,957 | 1,959 | 36,900 | 979.50 |
| 2005-12-13 | 1,965 | 1,987 | 1,963 | 1,971 | 39,100 | 985.50 |
| 2005-12-12 | 1,971 | 1,981 | 1,961 | 1,965 | 40,800 | 982.50 |
| 2005-12-09 | 1,960 | 1,995 | 1,958 | 1,966 | 66,500 | 983 |
| 2005-12-08 | 2,030 | 2,030 | 1,953 | 1,956 | 61,300 | 978 |
| 2005-12-07 | 2,000 | 2,020 | 1,995 | 2,010 | 53,700 | 1,005 |
| 2005-12-06 | 2,010 | 2,015 | 1,986 | 1,990 | 56,900 | 995 |
| 2005-12-05 | 2,005 | 2,025 | 2,000 | 2,010 | 70,500 | 1,005 |
| 2005-12-02 | 2,070 | 2,075 | 1,995 | 2,045 | 78,100 | 1,022.50 |
| 2005-12-01 | 1,936 | 2,075 | 1,936 | 2,070 | 100,500 | 1,035 |
| 2005-11-30 | 1,979 | 1,980 | 1,935 | 1,935 | 83,000 | 967.50 |
| 2005-11-29 | 1,953 | 2,020 | 1,950 | 1,998 | 43,400 | 999 |
| 2005-11-28 | 2,000 | 2,010 | 1,970 | 1,970 | 53,200 | 985 |
| 2005-11-25 | 1,984 | 2,005 | 1,980 | 1,995 | 96,000 | 997.50 |
| 2005-11-24 | 1,950 | 2,040 | 1,930 | 1,976 | 111,700 | 988 |
| 2005-11-22 | 2,090 | 2,140 | 2,045 | 2,100 | 100,300 | 1,050 |
| 2005-11-21 | 2,015 | 2,140 | 1,992 | 2,050 | 136,700 | 1,025 |
| 2005-11-18 | 1,920 | 1,975 | 1,912 | 1,955 | 80,000 | 977.50 |
| 2005-11-17 | 1,870 | 1,887 | 1,864 | 1,870 | 20,800 | 935 |
| 2005-11-16 | 1,862 | 1,879 | 1,850 | 1,870 | 14,500 | 935 |
| 2005-11-15 | 1,893 | 1,893 | 1,860 | 1,862 | 12,900 | 931 |
| 2005-11-14 | 1,898 | 1,910 | 1,880 | 1,890 | 20,900 | 945 |
| 2005-11-11 | 1,880 | 1,898 | 1,872 | 1,886 | 35,300 | 943 |
| 2005-11-10 | 1,888 | 1,888 | 1,862 | 1,879 | 18,200 | 939.50 |
| 2005-11-09 | 1,900 | 1,900 | 1,873 | 1,878 | 20,900 | 939 |
| 2005-11-08 | 1,874 | 1,900 | 1,867 | 1,897 | 27,600 | 948.50 |
| 2005-11-07 | 1,881 | 1,895 | 1,854 | 1,867 | 30,300 | 933.50 |
| 2005-11-04 | 1,875 | 1,915 | 1,867 | 1,870 | 64,600 | 935 |
| 2005-11-02 | 1,912 | 1,928 | 1,896 | 1,896 | 43,600 | 948 |
| 2005-11-01 | 1,900 | 1,924 | 1,900 | 1,908 | 37,100 | 954 |
| 2005-10-31 | 1,868 | 1,936 | 1,855 | 1,872 | 97,200 | 936 |
| 2005-10-28 | 1,807 | 1,850 | 1,804 | 1,850 | 73,500 | 925 |
| 2005-10-27 | 1,800 | 1,825 | 1,800 | 1,807 | 21,400 | 903.50 |
| 2005-10-26 | 1,799 | 1,826 | 1,799 | 1,819 | 36,000 | 909.50 |
| 2005-10-25 | 1,811 | 1,817 | 1,795 | 1,799 | 25,300 | 899.50 |
| 2005-10-24 | 1,828 | 1,828 | 1,806 | 1,806 | 25,500 | 903 |
| 2005-10-21 | 1,828 | 1,830 | 1,810 | 1,828 | 33,100 | 914 |
| 2005-10-20 | 1,813 | 1,835 | 1,800 | 1,826 | 23,300 | 913 |
| 2005-10-19 | 1,800 | 1,831 | 1,790 | 1,811 | 51,900 | 905.50 |
| 2005-10-18 | 1,800 | 1,810 | 1,786 | 1,797 | 36,300 | 898.50 |
| 2005-10-17 | 1,810 | 1,816 | 1,804 | 1,813 | 22,300 | 906.50 |
| 2005-10-14 | 1,808 | 1,816 | 1,791 | 1,816 | 23,600 | 908 |
| 2005-10-13 | 1,795 | 1,820 | 1,795 | 1,816 | 27,400 | 908 |
| 2005-10-12 | 1,825 | 1,835 | 1,801 | 1,818 | 72,500 | 909 |
| 2005-10-11 | 1,762 | 1,818 | 1,762 | 1,818 | 73,600 | 909 |
| 2005-10-07 | 1,756 | 1,779 | 1,756 | 1,759 | 22,500 | 879.50 |
| 2005-10-06 | 1,750 | 1,805 | 1,740 | 1,761 | 55,600 | 880.50 |
| 2005-10-05 | 1,770 | 1,788 | 1,755 | 1,778 | 44,500 | 889 |
| 2005-10-04 | 1,758 | 1,794 | 1,755 | 1,781 | 31,200 | 890.50 |
| 2005-10-03 | 1,780 | 1,780 | 1,750 | 1,758 | 55,800 | 879 |
| 2005-09-30 | 1,750 | 1,750 | 1,731 | 1,735 | 23,900 | 867.50 |
| 2005-09-29 | 1,740 | 1,754 | 1,723 | 1,754 | 24,300 | 877 |
| 2005-09-28 | 1,740 | 1,750 | 1,730 | 1,744 | 14,800 | 872 |
| 2005-09-27 | 1,750 | 1,750 | 1,734 | 1,735 | 10,800 | 867.50 |
| 2005-09-26 | 1,730 | 1,756 | 1,730 | 1,748 | 23,200 | 874 |
| 2005-09-22 | 1,729 | 1,750 | 1,722 | 1,727 | 11,800 | 863.50 |
| 2005-09-21 | 1,730 | 1,731 | 1,710 | 1,724 | 17,200 | 862 |
| 2005-09-20 | 1,740 | 1,760 | 1,736 | 1,736 | 20,200 | 868 |
| 2005-09-16 | 1,740 | 1,749 | 1,730 | 1,736 | 25,500 | 868 |
| 2005-09-15 | 1,748 | 1,756 | 1,742 | 1,744 | 26,400 | 872 |
| 2005-09-14 | 1,751 | 1,763 | 1,746 | 1,747 | 14,000 | 873.50 |
| 2005-09-13 | 1,755 | 1,759 | 1,745 | 1,745 | 14,700 | 872.50 |
| 2005-09-12 | 1,769 | 1,769 | 1,745 | 1,757 | 16,500 | 878.50 |
| 2005-09-09 | 1,731 | 1,758 | 1,731 | 1,750 | 55,200 | 875 |
| 2005-09-08 | 1,707 | 1,745 | 1,706 | 1,726 | 18,100 | 863 |
| 2005-09-07 | 1,722 | 1,762 | 1,717 | 1,758 | 29,800 | 879 |
| 2005-09-06 | 1,757 | 1,759 | 1,714 | 1,714 | 23,200 | 857 |
| 2005-09-05 | 1,758 | 1,765 | 1,740 | 1,751 | 15,400 | 875.50 |
| 2005-09-02 | 1,750 | 1,774 | 1,750 | 1,772 | 30,400 | 886 |
| 2005-09-01 | 1,675 | 1,793 | 1,675 | 1,777 | 112,700 | 888.50 |
| 2005-08-31 | 1,665 | 1,677 | 1,661 | 1,668 | 16,000 | 834 |
| 2005-08-30 | 1,688 | 1,688 | 1,665 | 1,678 | 60,600 | 839 |
| 2005-08-29 | 1,710 | 1,710 | 1,685 | 1,688 | 19,800 | 844 |
| 2005-08-26 | 1,717 | 1,717 | 1,696 | 1,705 | 24,000 | 852.50 |
| 2005-08-25 | 1,711 | 1,715 | 1,690 | 1,715 | 21,000 | 857.50 |
| 2005-08-24 | 1,707 | 1,714 | 1,707 | 1,711 | 13,600 | 855.50 |
| 2005-08-23 | 1,715 | 1,718 | 1,705 | 1,707 | 20,800 | 853.50 |
| 2005-08-22 | 1,703 | 1,716 | 1,702 | 1,709 | 12,400 | 854.50 |
| 2005-08-19 | 1,711 | 1,713 | 1,700 | 1,708 | 19,100 | 854 |
| 2005-08-18 | 1,717 | 1,720 | 1,707 | 1,712 | 21,300 | 856 |
| 2005-08-17 | 1,724 | 1,730 | 1,709 | 1,712 | 26,700 | 856 |
| 2005-08-16 | 1,732 | 1,735 | 1,721 | 1,729 | 10,800 | 864.50 |
| 2005-08-15 | 1,734 | 1,734 | 1,722 | 1,727 | 10,500 | 863.50 |
| 2005-08-12 | 1,740 | 1,748 | 1,730 | 1,730 | 13,100 | 865 |
| 2005-08-11 | 1,742 | 1,747 | 1,730 | 1,735 | 17,000 | 867.50 |
| 2005-08-10 | 1,749 | 1,760 | 1,740 | 1,740 | 18,600 | 870 |
| 2005-08-09 | 1,717 | 1,744 | 1,711 | 1,738 | 12,300 | 869 |
| 2005-08-08 | 1,722 | 1,723 | 1,701 | 1,716 | 31,700 | 858 |
| 2005-08-05 | 1,710 | 1,730 | 1,702 | 1,717 | 44,900 | 858.50 |
| 2005-08-04 | 1,710 | 1,723 | 1,700 | 1,705 | 36,100 | 852.50 |
| 2005-08-03 | 1,718 | 1,723 | 1,710 | 1,710 | 13,900 | 855 |
| 2005-08-02 | 1,731 | 1,735 | 1,713 | 1,715 | 18,800 | 857.50 |
| 2005-08-01 | 1,751 | 1,753 | 1,735 | 1,736 | 19,500 | 868 |
| 2005-07-29 | 1,767 | 1,784 | 1,754 | 1,755 | 20,700 | 877.50 |
| 2005-07-28 | 1,786 | 1,786 | 1,762 | 1,762 | 11,200 | 881 |
| 2005-07-27 | 1,765 | 1,796 | 1,765 | 1,781 | 12,900 | 890.50 |
| 2005-07-26 | 1,755 | 1,766 | 1,755 | 1,765 | 10,200 | 882.50 |
| 2005-07-25 | 1,775 | 1,775 | 1,751 | 1,755 | 24,700 | 877.50 |
| 2005-07-22 | 1,781 | 1,785 | 1,762 | 1,778 | 8,300 | 889 |
| 2005-07-21 | 1,791 | 1,800 | 1,777 | 1,785 | 13,900 | 892.50 |
| 2005-07-20 | 1,812 | 1,812 | 1,792 | 1,796 | 15,200 | 898 |
| 2005-07-19 | 1,808 | 1,813 | 1,806 | 1,812 | 13,300 | 906 |
| 2005-07-15 | 1,805 | 1,820 | 1,804 | 1,806 | 23,900 | 903 |
| 2005-07-14 | 1,799 | 1,829 | 1,790 | 1,800 | 49,500 | 900 |
| 2005-07-13 | 1,774 | 1,784 | 1,762 | 1,784 | 36,700 | 892 |
| 2005-07-12 | 1,745 | 1,760 | 1,745 | 1,750 | 23,600 | 875 |
| 2005-07-11 | 1,736 | 1,768 | 1,730 | 1,738 | 83,900 | 869 |
| 2005-07-08 | 1,745 | 1,787 | 1,736 | 1,736 | 101,400 | 868 |
| 2005-07-07 | 1,765 | 1,776 | 1,726 | 1,745 | 74,000 | 872.50 |
| 2005-07-06 | 1,777 | 1,789 | 1,764 | 1,770 | 42,600 | 885 |
| 2005-07-05 | 1,800 | 1,812 | 1,785 | 1,790 | 39,700 | 895 |
| 2005-07-04 | 1,805 | 1,818 | 1,795 | 1,813 | 23,600 | 906.50 |
| 2005-07-01 | 1,830 | 1,830 | 1,806 | 1,806 | 52,800 | 903 |
| 2005-06-30 | 1,810 | 1,830 | 1,800 | 1,810 | 38,000 | 905 |
| 2005-06-29 | 1,819 | 1,819 | 1,805 | 1,810 | 20,800 | 905 |
| 2005-06-28 | 1,805 | 1,819 | 1,800 | 1,809 | 19,000 | 904.50 |
| 2005-06-27 | 1,821 | 1,824 | 1,791 | 1,800 | 38,300 | 900 |
| 2005-06-24 | 1,810 | 1,820 | 1,790 | 1,820 | 29,100 | 910 |
| 2005-06-23 | 1,820 | 1,820 | 1,803 | 1,815 | 15,600 | 907.50 |
| 2005-06-22 | 1,790 | 1,820 | 1,780 | 1,818 | 38,200 | 909 |
| 2005-06-21 | 1,795 | 1,798 | 1,760 | 1,795 | 13,500 | 897.50 |
| 2005-06-20 | 1,773 | 1,798 | 1,764 | 1,790 | 25,700 | 895 |
| 2005-06-17 | 1,769 | 1,772 | 1,752 | 1,756 | 16,700 | 878 |
| 2005-06-16 | 1,759 | 1,774 | 1,740 | 1,750 | 15,500 | 875 |
| 2005-06-15 | 1,752 | 1,757 | 1,739 | 1,756 | 13,900 | 878 |
| 2005-06-14 | 1,740 | 1,760 | 1,727 | 1,747 | 15,300 | 873.50 |
| 2005-06-13 | 1,750 | 1,770 | 1,732 | 1,750 | 17,500 | 875 |
| 2005-06-10 | 1,758 | 1,759 | 1,710 | 1,745 | 42,100 | 872.50 |
| 2005-06-09 | 1,738 | 1,750 | 1,701 | 1,720 | 30,400 | 860 |
| 2005-06-08 | 1,733 | 1,753 | 1,732 | 1,732 | 19,100 | 866 |
| 2005-06-07 | 1,748 | 1,748 | 1,711 | 1,732 | 21,100 | 866 |
| 2005-06-06 | 1,750 | 1,760 | 1,736 | 1,754 | 15,200 | 877 |
| 2005-06-03 | 1,760 | 1,774 | 1,739 | 1,774 | 21,600 | 887 |
| 2005-06-02 | 1,769 | 1,789 | 1,750 | 1,750 | 14,200 | 875 |
| 2005-06-01 | 1,744 | 1,785 | 1,743 | 1,768 | 26,600 | 884 |
| 2005-05-31 | 1,772 | 1,788 | 1,751 | 1,774 | 17,300 | 887 |
| 2005-05-30 | 1,750 | 1,792 | 1,741 | 1,777 | 25,300 | 888.50 |
| 2005-05-27 | 1,732 | 1,749 | 1,730 | 1,739 | 12,100 | 869.50 |
| 2005-05-26 | 1,715 | 1,744 | 1,715 | 1,727 | 15,200 | 863.50 |
| 2005-05-25 | 1,731 | 1,746 | 1,707 | 1,714 | 10,900 | 857 |
| 2005-05-24 | 1,753 | 1,753 | 1,722 | 1,736 | 20,800 | 868 |
| 2005-05-23 | 1,735 | 1,774 | 1,728 | 1,748 | 22,900 | 874 |
| 2005-05-20 | 1,690 | 1,745 | 1,690 | 1,712 | 45,700 | 856 |
| 2005-05-19 | 1,785 | 1,814 | 1,637 | 1,730 | 43,900 | 865 |
| 2005-05-18 | 1,755 | 1,790 | 1,755 | 1,755 | 17,700 | 877.50 |
| 2005-05-17 | 1,815 | 1,828 | 1,745 | 1,752 | 30,500 | 876 |
| 2005-05-16 | 1,848 | 1,848 | 1,810 | 1,811 | 19,000 | 905.50 |
| 2005-05-13 | 1,831 | 1,850 | 1,830 | 1,845 | 35,000 | 922.50 |
| 2005-05-12 | 1,840 | 1,841 | 1,830 | 1,833 | 14,400 | 916.50 |
| 2005-05-11 | 1,829 | 1,844 | 1,820 | 1,839 | 31,700 | 919.50 |
| 2005-05-10 | 1,849 | 1,849 | 1,820 | 1,838 | 29,800 | 919 |
| 2005-05-09 | 1,818 | 1,849 | 1,807 | 1,849 | 41,200 | 924.50 |
| 2005-05-06 | 1,801 | 1,818 | 1,791 | 1,813 | 12,700 | 906.50 |
| 2005-05-02 | 1,819 | 1,819 | 1,750 | 1,800 | 24,500 | 900 |
| 2005-04-28 | 1,805 | 1,819 | 1,781 | 1,811 | 31,200 | 905.50 |
| 2005-04-27 | 1,815 | 1,815 | 1,800 | 1,801 | 22,300 | 900.50 |
| 2005-04-26 | 1,807 | 1,817 | 1,807 | 1,815 | 15,300 | 907.50 |
| 2005-04-25 | 1,778 | 1,815 | 1,752 | 1,804 | 29,600 | 902 |
| 2005-04-22 | 1,764 | 1,773 | 1,752 | 1,773 | 14,300 | 886.50 |
| 2005-04-21 | 1,740 | 1,767 | 1,720 | 1,752 | 34,000 | 876 |
| 2005-04-20 | 1,714 | 1,771 | 1,714 | 1,758 | 48,300 | 879 |
| 2005-04-19 | 1,715 | 1,749 | 1,704 | 1,710 | 46,000 | 855 |
| 2005-04-18 | 1,774 | 1,774 | 1,700 | 1,718 | 35,600 | 859 |
| 2005-04-15 | 1,815 | 1,832 | 1,800 | 1,805 | 29,200 | 902.50 |
| 2005-04-14 | 1,827 | 1,835 | 1,815 | 1,832 | 32,500 | 916 |
| 2005-04-13 | 1,823 | 1,838 | 1,812 | 1,832 | 50,100 | 916 |
| 2005-04-12 | 1,805 | 1,828 | 1,781 | 1,810 | 38,700 | 905 |
| 2005-04-11 | 1,818 | 1,824 | 1,777 | 1,800 | 36,600 | 900 |
| 2005-04-08 | 1,805 | 1,820 | 1,796 | 1,806 | 25,300 | 903 |
| 2005-04-07 | 1,810 | 1,814 | 1,797 | 1,810 | 31,200 | 905 |
| 2005-04-06 | 1,829 | 1,829 | 1,790 | 1,796 | 57,300 | 898 |
| 2005-04-05 | 1,850 | 1,850 | 1,801 | 1,815 | 94,700 | 907.50 |
| 2005-04-04 | 1,747 | 1,870 | 1,747 | 1,790 | 285,000 | 895 |
| 2005-04-01 | 1,684 | 1,712 | 1,684 | 1,710 | 19,500 | 855 |
| 2005-03-31 | 1,700 | 1,714 | 1,680 | 1,714 | 21,200 | 857 |
| 2005-03-30 | 1,685 | 1,697 | 1,678 | 1,697 | 15,000 | 848.50 |
| 2005-03-29 | 1,707 | 1,714 | 1,695 | 1,695 | 23,400 | 847.50 |
| 2005-03-28 | 1,710 | 1,720 | 1,680 | 1,706 | 12,200 | 853 |
| 2005-03-25 | 1,711 | 1,715 | 1,693 | 1,713 | 23,300 | 856.50 |
| 2005-03-24 | 1,701 | 1,715 | 1,684 | 1,704 | 31,300 | 852 |
| 2005-03-23 | 1,710 | 1,720 | 1,674 | 1,700 | 40,100 | 850 |
| 2005-03-22 | 1,737 | 1,737 | 1,709 | 1,717 | 62,500 | 858.50 |
| 2005-03-18 | 1,710 | 1,726 | 1,700 | 1,723 | 36,100 | 861.50 |
| 2005-03-17 | 1,691 | 1,728 | 1,690 | 1,720 | 47,100 | 860 |
| 2005-03-16 | 1,685 | 1,700 | 1,681 | 1,700 | 29,600 | 850 |
| 2005-03-15 | 1,700 | 1,705 | 1,682 | 1,689 | 42,700 | 844.50 |
| 2005-03-14 | 1,687 | 1,699 | 1,684 | 1,695 | 15,600 | 847.50 |
| 2005-03-11 | 1,700 | 1,700 | 1,681 | 1,681 | 47,300 | 840.50 |
| 2005-03-10 | 1,672 | 1,683 | 1,651 | 1,672 | 25,700 | 836 |
| 2005-03-09 | 1,690 | 1,690 | 1,665 | 1,671 | 32,500 | 835.50 |
| 2005-03-08 | 1,665 | 1,684 | 1,660 | 1,684 | 54,000 | 842 |
| 2005-03-07 | 1,632 | 1,665 | 1,610 | 1,659 | 44,400 | 829.50 |
| 2005-03-04 | 1,605 | 1,621 | 1,599 | 1,605 | 25,700 | 802.50 |
| 2005-03-03 | 1,611 | 1,630 | 1,575 | 1,602 | 50,000 | 801 |
| 2005-03-02 | 1,620 | 1,630 | 1,610 | 1,619 | 24,400 | 809.50 |
| 2005-03-01 | 1,619 | 1,625 | 1,600 | 1,619 | 23,400 | 809.50 |
| 2005-02-28 | 1,625 | 1,635 | 1,625 | 1,629 | 28,700 | 814.50 |
| 2005-02-25 | 1,630 | 1,640 | 1,625 | 1,625 | 28,000 | 812.50 |
| 2005-02-24 | 1,605 | 1,628 | 1,605 | 1,620 | 13,000 | 810 |
| 2005-02-23 | 1,601 | 1,605 | 1,565 | 1,600 | 34,500 | 800 |
| 2005-02-22 | 1,616 | 1,620 | 1,583 | 1,605 | 33,700 | 802.50 |
| 2005-02-21 | 1,635 | 1,638 | 1,619 | 1,638 | 29,900 | 819 |
| 2005-02-18 | 1,660 | 1,666 | 1,636 | 1,645 | 29,700 | 822.50 |
| 2005-02-17 | 1,670 | 1,680 | 1,665 | 1,666 | 29,000 | 833 |
| 2005-02-16 | 1,700 | 1,700 | 1,681 | 1,684 | 21,200 | 842 |
| 2005-02-15 | 1,680 | 1,700 | 1,666 | 1,689 | 37,500 | 844.50 |
| 2005-02-14 | 1,679 | 1,720 | 1,665 | 1,685 | 56,100 | 842.50 |
| 2005-02-10 | 1,718 | 1,718 | 1,665 | 1,684 | 96,400 | 842 |
| 2005-02-09 | 1,747 | 1,830 | 1,658 | 1,725 | 411,000 | 862.50 |
| 2005-02-08 | 1,545 | 1,545 | 1,537 | 1,537 | 7,200 | 768.50 |
| 2005-02-07 | 1,535 | 1,540 | 1,501 | 1,540 | 11,800 | 770 |
| 2005-02-04 | 1,539 | 1,539 | 1,521 | 1,523 | 11,100 | 761.50 |
| 2005-02-03 | 1,532 | 1,539 | 1,523 | 1,539 | 6,200 | 769.50 |
| 2005-02-02 | 1,545 | 1,545 | 1,527 | 1,544 | 12,200 | 772 |
| 2005-02-01 | 1,522 | 1,545 | 1,516 | 1,545 | 11,500 | 772.50 |
| 2005-01-31 | 1,554 | 1,554 | 1,525 | 1,536 | 13,200 | 768 |
| 2005-01-28 | 1,545 | 1,550 | 1,530 | 1,550 | 7,600 | 775 |
| 2005-01-27 | 1,545 | 1,545 | 1,525 | 1,545 | 5,800 | 772.50 |
| 2005-01-26 | 1,550 | 1,560 | 1,525 | 1,543 | 22,200 | 771.50 |
| 2005-01-25 | 1,533 | 1,547 | 1,518 | 1,547 | 7,000 | 773.50 |
| 2005-01-24 | 1,523 | 1,549 | 1,512 | 1,534 | 12,000 | 767 |
| 2005-01-21 | 1,524 | 1,539 | 1,522 | 1,533 | 7,400 | 766.50 |
| 2005-01-20 | 1,545 | 1,547 | 1,501 | 1,526 | 12,800 | 763 |
| 2005-01-19 | 1,526 | 1,560 | 1,526 | 1,553 | 20,400 | 776.50 |
| 2005-01-18 | 1,540 | 1,540 | 1,524 | 1,524 | 19,200 | 762 |
| 2005-01-17 | 1,500 | 1,550 | 1,500 | 1,539 | 27,000 | 769.50 |
| 2005-01-14 | 1,481 | 1,497 | 1,470 | 1,491 | 21,900 | 745.50 |
| 2005-01-13 | 1,493 | 1,493 | 1,473 | 1,483 | 13,800 | 741.50 |
| 2005-01-12 | 1,476 | 1,495 | 1,476 | 1,491 | 16,200 | 745.50 |
| 2005-01-11 | 1,464 | 1,483 | 1,464 | 1,481 | 9,700 | 740.50 |
| 2005-01-07 | 1,450 | 1,470 | 1,450 | 1,469 | 16,300 | 734.50 |
| 2005-01-06 | 1,447 | 1,459 | 1,447 | 1,455 | 12,900 | 727.50 |
| 2005-01-05 | 1,470 | 1,480 | 1,445 | 1,446 | 20,200 | 723 |
| 2005-01-04 | 1,490 | 1,490 | 1,459 | 1,474 | 4,600 | 737 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2000-03-28]1株→1.3株
