4704 トレンドマイクロ(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 | 4,690 | 4,720 | 4,460 | 4,460 | 892,500 | 4,460 |
| 2005-12-29 | 4,490 | 4,680 | 4,470 | 4,640 | 1,414,000 | 4,640 |
| 2005-12-28 | 4,360 | 4,430 | 4,350 | 4,410 | 653,500 | 4,410 |
| 2005-12-27 | 4,440 | 4,460 | 4,350 | 4,420 | 770,500 | 4,420 |
| 2005-12-26 | 4,420 | 4,520 | 4,420 | 4,480 | 1,720,000 | 4,480 |
| 2005-12-22 | 4,190 | 4,290 | 4,110 | 4,290 | 2,270,000 | 4,290 |
| 2005-12-21 | 4,000 | 4,140 | 4,000 | 4,100 | 1,379,500 | 4,100 |
| 2005-12-20 | 3,940 | 3,970 | 3,910 | 3,960 | 776,000 | 3,960 |
| 2005-12-19 | 3,840 | 4,000 | 3,830 | 3,990 | 1,008,500 | 3,990 |
| 2005-12-16 | 3,850 | 3,890 | 3,810 | 3,810 | 1,254,500 | 3,810 |
| 2005-12-15 | 3,900 | 3,930 | 3,850 | 3,860 | 1,156,000 | 3,860 |
| 2005-12-14 | 4,000 | 4,080 | 3,930 | 3,950 | 1,108,500 | 3,950 |
| 2005-12-13 | 4,000 | 4,030 | 3,940 | 3,990 | 756,000 | 3,990 |
| 2005-12-12 | 3,980 | 4,060 | 3,960 | 4,040 | 1,040,000 | 4,040 |
| 2005-12-09 | 3,950 | 3,990 | 3,860 | 3,880 | 4,261,500 | 3,880 |
| 2005-12-08 | 4,000 | 4,110 | 3,990 | 4,000 | 1,789,000 | 4,000 |
| 2005-12-07 | 4,000 | 4,050 | 3,940 | 3,950 | 1,426,000 | 3,950 |
| 2005-12-06 | 4,100 | 4,110 | 4,050 | 4,050 | 666,000 | 4,050 |
| 2005-12-05 | 4,110 | 4,110 | 4,070 | 4,100 | 737,000 | 4,100 |
| 2005-12-02 | 4,100 | 4,140 | 4,050 | 4,140 | 906,000 | 4,140 |
| 2005-12-01 | 4,010 | 4,110 | 3,950 | 4,100 | 1,108,000 | 4,100 |
| 2005-11-30 | 4,040 | 4,100 | 4,020 | 4,050 | 576,000 | 4,050 |
| 2005-11-29 | 4,050 | 4,120 | 4,030 | 4,050 | 1,013,500 | 4,050 |
| 2005-11-28 | 4,120 | 4,150 | 4,090 | 4,150 | 1,021,000 | 4,150 |
| 2005-11-25 | 4,220 | 4,220 | 4,130 | 4,170 | 591,500 | 4,170 |
| 2005-11-24 | 4,200 | 4,270 | 4,170 | 4,200 | 927,500 | 4,200 |
| 2005-11-22 | 4,230 | 4,230 | 4,120 | 4,150 | 1,190,500 | 4,150 |
| 2005-11-21 | 4,130 | 4,220 | 4,130 | 4,180 | 951,000 | 4,180 |
| 2005-11-18 | 4,230 | 4,240 | 4,110 | 4,140 | 949,000 | 4,140 |
| 2005-11-17 | 4,100 | 4,200 | 4,090 | 4,180 | 1,554,500 | 4,180 |
| 2005-11-16 | 4,070 | 4,100 | 4,020 | 4,080 | 1,192,500 | 4,080 |
| 2005-11-15 | 4,100 | 4,150 | 4,060 | 4,100 | 1,021,000 | 4,100 |
| 2005-11-14 | 4,040 | 4,150 | 4,010 | 4,100 | 2,596,000 | 4,100 |
| 2005-11-11 | 3,950 | 4,030 | 3,910 | 3,950 | 2,894,000 | 3,950 |
| 2005-11-10 | 3,750 | 3,920 | 3,740 | 3,900 | 1,567,000 | 3,900 |
| 2005-11-09 | 3,700 | 3,770 | 3,690 | 3,750 | 686,500 | 3,750 |
| 2005-11-08 | 3,750 | 3,770 | 3,710 | 3,740 | 632,000 | 3,740 |
| 2005-11-07 | 3,730 | 3,790 | 3,720 | 3,790 | 897,000 | 3,790 |
| 2005-11-04 | 3,740 | 3,740 | 3,670 | 3,730 | 1,752,000 | 3,730 |
| 2005-11-02 | 3,640 | 3,740 | 3,620 | 3,740 | 1,660,500 | 3,740 |
| 2005-11-01 | 3,590 | 3,600 | 3,520 | 3,560 | 661,500 | 3,560 |
| 2005-10-31 | 3,690 | 3,750 | 3,590 | 3,610 | 1,836,000 | 3,610 |
| 2005-10-28 | 3,390 | 3,550 | 3,340 | 3,530 | 1,485,500 | 3,530 |
| 2005-10-27 | 3,500 | 3,500 | 3,400 | 3,430 | 870,500 | 3,430 |
| 2005-10-26 | 3,330 | 3,490 | 3,320 | 3,470 | 1,155,000 | 3,470 |
| 2005-10-25 | 3,330 | 3,350 | 3,290 | 3,320 | 529,500 | 3,320 |
| 2005-10-24 | 3,360 | 3,360 | 3,280 | 3,300 | 711,500 | 3,300 |
| 2005-10-21 | 3,280 | 3,370 | 3,260 | 3,330 | 1,228,500 | 3,330 |
| 2005-10-20 | 3,350 | 3,390 | 3,320 | 3,330 | 794,000 | 3,330 |
| 2005-10-19 | 3,410 | 3,410 | 3,270 | 3,280 | 1,492,000 | 3,280 |
| 2005-10-18 | 3,520 | 3,530 | 3,410 | 3,410 | 947,000 | 3,410 |
| 2005-10-17 | 3,540 | 3,540 | 3,470 | 3,500 | 747,500 | 3,500 |
| 2005-10-14 | 3,570 | 3,570 | 3,440 | 3,450 | 1,977,000 | 3,450 |
| 2005-10-13 | 3,540 | 3,550 | 3,470 | 3,500 | 1,278,000 | 3,500 |
| 2005-10-12 | 3,650 | 3,670 | 3,580 | 3,580 | 884,500 | 3,580 |
| 2005-10-11 | 3,650 | 3,720 | 3,630 | 3,700 | 821,000 | 3,700 |
| 2005-10-07 | 3,660 | 3,690 | 3,600 | 3,600 | 766,000 | 3,600 |
| 2005-10-06 | 3,690 | 3,740 | 3,660 | 3,710 | 1,272,000 | 3,710 |
| 2005-10-05 | 3,800 | 3,800 | 3,690 | 3,710 | 1,706,000 | 3,710 |
| 2005-10-04 | 3,550 | 3,810 | 3,530 | 3,810 | 2,394,500 | 3,810 |
| 2005-10-03 | 3,570 | 3,580 | 3,450 | 3,450 | 1,139,500 | 3,450 |
| 2005-09-30 | 3,590 | 3,600 | 3,550 | 3,590 | 831,000 | 3,590 |
| 2005-09-29 | 3,600 | 3,610 | 3,540 | 3,550 | 857,000 | 3,550 |
| 2005-09-28 | 3,460 | 3,600 | 3,450 | 3,560 | 1,675,000 | 3,560 |
| 2005-09-27 | 3,610 | 3,630 | 3,440 | 3,450 | 1,794,500 | 3,450 |
| 2005-09-26 | 3,710 | 3,720 | 3,600 | 3,650 | 1,205,500 | 3,650 |
| 2005-09-22 | 3,730 | 3,760 | 3,700 | 3,710 | 667,000 | 3,710 |
| 2005-09-21 | 3,800 | 3,810 | 3,720 | 3,770 | 1,274,500 | 3,770 |
| 2005-09-20 | 3,850 | 3,890 | 3,840 | 3,850 | 665,500 | 3,850 |
| 2005-09-16 | 3,910 | 3,920 | 3,850 | 3,850 | 575,000 | 3,850 |
| 2005-09-15 | 3,890 | 3,950 | 3,890 | 3,910 | 839,500 | 3,910 |
| 2005-09-14 | 3,950 | 3,980 | 3,930 | 3,930 | 355,000 | 3,930 |
| 2005-09-13 | 4,000 | 4,000 | 3,960 | 3,970 | 337,000 | 3,970 |
| 2005-09-12 | 4,010 | 4,040 | 3,950 | 3,990 | 752,000 | 3,990 |
| 2005-09-09 | 3,930 | 3,980 | 3,910 | 3,930 | 3,301,000 | 3,930 |
| 2005-09-08 | 4,000 | 4,060 | 3,960 | 3,980 | 975,000 | 3,980 |
| 2005-09-07 | 4,090 | 4,090 | 3,940 | 3,970 | 629,500 | 3,970 |
| 2005-09-06 | 4,080 | 4,090 | 4,020 | 4,050 | 913,500 | 4,050 |
| 2005-09-05 | 3,950 | 4,090 | 3,940 | 4,090 | 1,164,000 | 4,090 |
| 2005-09-02 | 3,920 | 3,950 | 3,900 | 3,950 | 468,500 | 3,950 |
| 2005-09-01 | 3,900 | 3,920 | 3,880 | 3,900 | 500,500 | 3,900 |
| 2005-08-31 | 3,880 | 3,890 | 3,840 | 3,840 | 544,000 | 3,840 |
| 2005-08-30 | 3,950 | 3,960 | 3,900 | 3,920 | 376,000 | 3,920 |
| 2005-08-29 | 3,940 | 3,970 | 3,890 | 3,910 | 1,149,500 | 3,910 |
| 2005-08-26 | 3,890 | 3,910 | 3,850 | 3,890 | 572,000 | 3,890 |
| 2005-08-25 | 3,840 | 3,870 | 3,830 | 3,830 | 404,000 | 3,830 |
| 2005-08-24 | 3,860 | 3,890 | 3,830 | 3,880 | 583,500 | 3,880 |
| 2005-08-23 | 3,920 | 3,940 | 3,860 | 3,860 | 680,000 | 3,860 |
| 2005-08-22 | 3,920 | 3,950 | 3,900 | 3,930 | 485,500 | 3,930 |
| 2005-08-19 | 3,910 | 3,920 | 3,860 | 3,910 | 556,000 | 3,910 |
| 2005-08-18 | 3,970 | 3,980 | 3,900 | 3,940 | 1,214,000 | 3,940 |
| 2005-08-17 | 3,790 | 3,950 | 3,750 | 3,870 | 1,248,500 | 3,870 |
| 2005-08-16 | 3,900 | 3,900 | 3,770 | 3,810 | 614,500 | 3,810 |
| 2005-08-15 | 3,860 | 3,860 | 3,760 | 3,800 | 943,000 | 3,800 |
| 2005-08-12 | 3,860 | 3,880 | 3,810 | 3,860 | 1,354,000 | 3,860 |
| 2005-08-11 | 3,790 | 3,840 | 3,710 | 3,830 | 1,220,500 | 3,830 |
| 2005-08-10 | 3,690 | 3,720 | 3,640 | 3,690 | 951,500 | 3,690 |
| 2005-08-09 | 3,540 | 3,620 | 3,490 | 3,570 | 1,228,000 | 3,570 |
| 2005-08-08 | 3,570 | 3,570 | 3,500 | 3,540 | 1,583,500 | 3,540 |
| 2005-08-05 | 3,660 | 3,700 | 3,600 | 3,620 | 2,689,000 | 3,620 |
| 2005-08-04 | 3,770 | 3,770 | 3,560 | 3,710 | 2,680,500 | 3,710 |
| 2005-08-03 | 3,960 | 3,960 | 3,840 | 3,870 | 1,053,500 | 3,870 |
| 2005-08-02 | 4,040 | 4,050 | 3,890 | 3,950 | 1,262,500 | 3,950 |
| 2005-08-01 | 4,000 | 4,070 | 3,990 | 4,030 | 849,000 | 4,030 |
| 2005-07-29 | 4,040 | 4,060 | 3,990 | 4,030 | 1,081,000 | 4,030 |
| 2005-07-28 | 3,980 | 4,020 | 3,970 | 4,010 | 1,082,000 | 4,010 |
| 2005-07-27 | 3,920 | 3,980 | 3,920 | 3,950 | 987,500 | 3,950 |
| 2005-07-26 | 3,910 | 3,910 | 3,890 | 3,900 | 507,500 | 3,900 |
| 2005-07-25 | 3,860 | 3,940 | 3,860 | 3,920 | 746,000 | 3,920 |
| 2005-07-22 | 3,890 | 3,900 | 3,840 | 3,840 | 534,500 | 3,840 |
| 2005-07-21 | 3,900 | 3,940 | 3,870 | 3,910 | 970,500 | 3,910 |
| 2005-07-20 | 3,850 | 3,950 | 3,840 | 3,920 | 1,364,500 | 3,920 |
| 2005-07-19 | 3,810 | 3,860 | 3,810 | 3,850 | 979,500 | 3,850 |
| 2005-07-15 | 3,780 | 3,850 | 3,780 | 3,800 | 1,195,000 | 3,800 |
| 2005-07-14 | 3,800 | 3,820 | 3,800 | 3,800 | 737,000 | 3,800 |
| 2005-07-13 | 3,800 | 3,820 | 3,770 | 3,780 | 773,500 | 3,780 |
| 2005-07-12 | 3,780 | 3,830 | 3,780 | 3,830 | 625,000 | 3,830 |
| 2005-07-11 | 3,850 | 3,850 | 3,770 | 3,780 | 849,000 | 3,780 |
| 2005-07-08 | 3,780 | 3,860 | 3,780 | 3,800 | 1,961,000 | 3,800 |
| 2005-07-07 | 3,730 | 3,790 | 3,690 | 3,770 | 1,028,500 | 3,770 |
| 2005-07-06 | 3,800 | 3,810 | 3,750 | 3,750 | 849,500 | 3,750 |
| 2005-07-05 | 3,750 | 3,850 | 3,730 | 3,820 | 1,336,500 | 3,820 |
| 2005-07-04 | 3,870 | 3,870 | 3,700 | 3,780 | 2,991,500 | 3,780 |
| 2005-07-01 | 3,890 | 3,970 | 3,860 | 3,950 | 964,500 | 3,950 |
| 2005-06-30 | 3,990 | 4,020 | 3,930 | 3,950 | 1,186,500 | 3,950 |
| 2005-06-29 | 4,050 | 4,050 | 3,950 | 3,980 | 933,000 | 3,980 |
| 2005-06-28 | 3,930 | 4,020 | 3,920 | 4,010 | 1,048,000 | 4,010 |
| 2005-06-27 | 3,890 | 3,970 | 3,880 | 3,920 | 1,205,500 | 3,920 |
| 2005-06-24 | 3,890 | 3,920 | 3,870 | 3,910 | 771,000 | 3,910 |
| 2005-06-23 | 3,780 | 3,940 | 3,770 | 3,940 | 1,584,500 | 3,940 |
| 2005-06-22 | 3,760 | 3,780 | 3,700 | 3,770 | 602,500 | 3,770 |
| 2005-06-21 | 3,760 | 3,780 | 3,740 | 3,750 | 612,500 | 3,750 |
| 2005-06-20 | 3,720 | 3,740 | 3,690 | 3,740 | 689,000 | 3,740 |
| 2005-06-17 | 3,710 | 3,740 | 3,680 | 3,740 | 640,000 | 3,740 |
| 2005-06-16 | 3,710 | 3,730 | 3,670 | 3,690 | 868,000 | 3,690 |
| 2005-06-15 | 3,770 | 3,780 | 3,710 | 3,750 | 1,192,500 | 3,750 |
| 2005-06-14 | 3,720 | 3,790 | 3,710 | 3,760 | 1,738,000 | 3,760 |
| 2005-06-13 | 3,640 | 3,670 | 3,610 | 3,630 | 2,128,500 | 3,630 |
| 2005-06-10 | 3,450 | 3,590 | 3,450 | 3,570 | 4,254,000 | 3,570 |
| 2005-06-09 | 3,490 | 3,540 | 3,450 | 3,470 | 2,243,000 | 3,470 |
| 2005-06-08 | 3,280 | 3,450 | 3,280 | 3,430 | 1,652,500 | 3,430 |
| 2005-06-07 | 3,330 | 3,360 | 3,290 | 3,330 | 857,500 | 3,330 |
| 2005-06-06 | 3,230 | 3,350 | 3,230 | 3,330 | 752,000 | 3,330 |
| 2005-06-03 | 3,400 | 3,400 | 3,240 | 3,260 | 1,770,500 | 3,260 |
| 2005-06-02 | 3,240 | 3,390 | 3,170 | 3,370 | 2,777,000 | 3,370 |
| 2005-06-01 | 3,330 | 3,350 | 3,220 | 3,280 | 1,413,500 | 3,280 |
| 2005-05-31 | 3,420 | 3,440 | 3,380 | 3,400 | 802,500 | 3,400 |
| 2005-05-30 | 3,470 | 3,510 | 3,410 | 3,470 | 1,189,500 | 3,470 |
| 2005-05-27 | 3,380 | 3,520 | 3,380 | 3,520 | 1,529,000 | 3,520 |
| 2005-05-26 | 3,510 | 3,530 | 3,390 | 3,400 | 1,056,500 | 3,400 |
| 2005-05-25 | 3,600 | 3,610 | 3,550 | 3,610 | 544,000 | 3,610 |
| 2005-05-24 | 3,650 | 3,660 | 3,590 | 3,590 | 710,000 | 3,590 |
| 2005-05-23 | 3,620 | 3,650 | 3,610 | 3,640 | 782,500 | 3,640 |
| 2005-05-20 | 3,650 | 3,650 | 3,610 | 3,610 | 1,160,500 | 3,610 |
| 2005-05-19 | 3,630 | 3,670 | 3,610 | 3,640 | 1,707,500 | 3,640 |
| 2005-05-18 | 3,470 | 3,500 | 3,340 | 3,490 | 1,605,000 | 3,490 |
| 2005-05-17 | 3,580 | 3,600 | 3,430 | 3,430 | 1,071,500 | 3,430 |
| 2005-05-16 | 3,600 | 3,620 | 3,510 | 3,530 | 753,000 | 3,530 |
| 2005-05-13 | 3,670 | 3,680 | 3,640 | 3,650 | 1,040,500 | 3,650 |
| 2005-05-12 | 3,680 | 3,760 | 3,670 | 3,700 | 1,023,500 | 3,700 |
| 2005-05-11 | 3,690 | 3,700 | 3,600 | 3,630 | 1,341,500 | 3,630 |
| 2005-05-10 | 3,830 | 3,840 | 3,720 | 3,740 | 1,011,000 | 3,740 |
| 2005-05-09 | 3,870 | 3,870 | 3,810 | 3,820 | 795,500 | 3,820 |
| 2005-05-06 | 3,840 | 3,920 | 3,830 | 3,870 | 1,167,000 | 3,870 |
| 2005-05-02 | 3,780 | 3,850 | 3,770 | 3,780 | 966,500 | 3,780 |
| 2005-04-28 | 3,920 | 3,940 | 3,800 | 3,850 | 1,665,000 | 3,850 |
| 2005-04-27 | 4,030 | 4,070 | 3,950 | 3,970 | 1,233,000 | 3,970 |
| 2005-04-26 | 4,100 | 4,180 | 4,070 | 4,080 | 1,405,500 | 4,080 |
| 2005-04-25 | 3,830 | 4,130 | 3,820 | 4,100 | 6,884,000 | 4,100 |
| 2005-04-22 | 4,260 | 4,330 | 4,240 | 4,280 | 1,262,000 | 4,280 |
| 2005-04-21 | 4,100 | 4,200 | 4,050 | 4,150 | 859,000 | 4,150 |
| 2005-04-20 | 4,220 | 4,260 | 4,190 | 4,200 | 1,019,000 | 4,200 |
| 2005-04-19 | 4,200 | 4,200 | 4,120 | 4,170 | 1,368,000 | 4,170 |
| 2005-04-18 | 4,290 | 4,300 | 4,100 | 4,190 | 2,076,500 | 4,190 |
| 2005-04-15 | 4,520 | 4,520 | 4,420 | 4,440 | 730,500 | 4,440 |
| 2005-04-14 | 4,510 | 4,570 | 4,490 | 4,570 | 553,500 | 4,570 |
| 2005-04-13 | 4,520 | 4,600 | 4,510 | 4,510 | 407,500 | 4,510 |
| 2005-04-12 | 4,560 | 4,580 | 4,530 | 4,550 | 506,000 | 4,550 |
| 2005-04-11 | 4,610 | 4,620 | 4,560 | 4,570 | 483,500 | 4,570 |
| 2005-04-08 | 4,630 | 4,640 | 4,560 | 4,600 | 1,220,500 | 4,600 |
| 2005-04-07 | 4,650 | 4,660 | 4,570 | 4,580 | 792,500 | 4,580 |
| 2005-04-06 | 4,740 | 4,740 | 4,670 | 4,690 | 546,000 | 4,690 |
| 2005-04-05 | 4,640 | 4,740 | 4,610 | 4,740 | 619,500 | 4,740 |
| 2005-04-04 | 4,590 | 4,630 | 4,570 | 4,580 | 458,500 | 4,580 |
| 2005-04-01 | 4,590 | 4,650 | 4,560 | 4,640 | 497,500 | 4,640 |
| 2005-03-31 | 4,680 | 4,710 | 4,580 | 4,610 | 903,500 | 4,610 |
| 2005-03-30 | 4,550 | 4,630 | 4,550 | 4,630 | 574,500 | 4,630 |
| 2005-03-29 | 4,630 | 4,630 | 4,490 | 4,600 | 831,000 | 4,600 |
| 2005-03-28 | 4,610 | 4,660 | 4,590 | 4,590 | 315,000 | 4,590 |
| 2005-03-25 | 4,610 | 4,660 | 4,590 | 4,630 | 675,500 | 4,630 |
| 2005-03-24 | 4,570 | 4,630 | 4,550 | 4,610 | 420,000 | 4,610 |
| 2005-03-23 | 4,600 | 4,600 | 4,490 | 4,550 | 812,000 | 4,550 |
| 2005-03-22 | 4,680 | 4,680 | 4,600 | 4,620 | 473,500 | 4,620 |
| 2005-03-18 | 4,600 | 4,730 | 4,600 | 4,670 | 635,500 | 4,670 |
| 2005-03-17 | 4,730 | 4,740 | 4,600 | 4,600 | 1,298,500 | 4,600 |
| 2005-03-16 | 4,820 | 4,820 | 4,750 | 4,780 | 527,000 | 4,780 |
| 2005-03-15 | 4,830 | 4,850 | 4,780 | 4,840 | 860,500 | 4,840 |
| 2005-03-14 | 4,870 | 4,870 | 4,820 | 4,820 | 454,500 | 4,820 |
| 2005-03-11 | 4,760 | 4,890 | 4,760 | 4,870 | 3,887,500 | 4,870 |
| 2005-03-10 | 4,860 | 4,880 | 4,810 | 4,810 | 572,500 | 4,810 |
| 2005-03-09 | 4,820 | 4,940 | 4,820 | 4,940 | 1,004,000 | 4,940 |
| 2005-03-08 | 4,810 | 4,860 | 4,800 | 4,840 | 854,500 | 4,840 |
| 2005-03-07 | 4,880 | 4,880 | 4,830 | 4,830 | 525,000 | 4,830 |
| 2005-03-04 | 4,810 | 4,870 | 4,800 | 4,860 | 396,000 | 4,860 |
| 2005-03-03 | 4,740 | 4,850 | 4,740 | 4,850 | 456,000 | 4,850 |
| 2005-03-02 | 4,830 | 4,830 | 4,750 | 4,780 | 416,000 | 4,780 |
| 2005-03-01 | 4,900 | 4,900 | 4,780 | 4,830 | 750,000 | 4,830 |
| 2005-02-28 | 4,850 | 4,890 | 4,840 | 4,860 | 446,000 | 4,860 |
| 2005-02-25 | 4,820 | 4,850 | 4,800 | 4,840 | 571,500 | 4,840 |
| 2005-02-24 | 4,750 | 4,840 | 4,730 | 4,770 | 976,000 | 4,770 |
| 2005-02-23 | 4,660 | 4,740 | 4,620 | 4,720 | 671,000 | 4,720 |
| 2005-02-22 | 4,740 | 4,830 | 4,720 | 4,720 | 614,500 | 4,720 |
| 2005-02-21 | 4,760 | 4,760 | 4,710 | 4,730 | 405,500 | 4,730 |
| 2005-02-18 | 4,690 | 4,770 | 4,680 | 4,770 | 690,000 | 4,770 |
| 2005-02-17 | 4,700 | 4,760 | 4,670 | 4,680 | 1,217,500 | 4,680 |
| 2005-02-16 | 4,600 | 4,670 | 4,590 | 4,670 | 1,233,000 | 4,670 |
| 2005-02-15 | 4,640 | 4,640 | 4,530 | 4,530 | 854,000 | 4,530 |
| 2005-02-14 | 4,650 | 4,670 | 4,600 | 4,600 | 876,000 | 4,600 |
| 2005-02-10 | 4,600 | 4,670 | 4,580 | 4,660 | 1,556,000 | 4,660 |
| 2005-02-09 | 4,730 | 4,730 | 4,590 | 4,650 | 2,810,500 | 4,650 |
| 2005-02-08 | 4,950 | 4,970 | 4,920 | 4,930 | 1,040,500 | 4,930 |
| 2005-02-07 | 4,900 | 4,950 | 4,860 | 4,920 | 1,560,500 | 4,920 |
| 2005-02-04 | 4,820 | 4,850 | 4,770 | 4,830 | 2,493,000 | 4,830 |
| 2005-02-03 | 4,680 | 4,740 | 4,630 | 4,670 | 828,500 | 4,670 |
| 2005-02-02 | 4,660 | 4,700 | 4,610 | 4,670 | 1,007,500 | 4,670 |
| 2005-02-01 | 4,650 | 4,670 | 4,550 | 4,650 | 812,500 | 4,650 |
| 2005-01-31 | 4,600 | 4,720 | 4,420 | 4,650 | 1,735,500 | 4,650 |
| 2005-01-28 | 4,660 | 4,690 | 4,530 | 4,620 | 2,034,500 | 4,620 |
| 2005-01-27 | 4,900 | 4,920 | 4,680 | 4,760 | 1,568,500 | 4,760 |
| 2005-01-26 | 4,950 | 4,950 | 4,910 | 4,950 | 872,000 | 4,950 |
| 2005-01-25 | 4,850 | 4,930 | 4,830 | 4,900 | 1,082,000 | 4,900 |
| 2005-01-24 | 4,850 | 4,900 | 4,780 | 4,840 | 979,000 | 4,840 |
| 2005-01-21 | 4,770 | 4,920 | 4,760 | 4,880 | 1,461,500 | 4,880 |
| 2005-01-20 | 4,750 | 4,790 | 4,650 | 4,790 | 1,853,500 | 4,790 |
| 2005-01-19 | 5,000 | 5,000 | 4,770 | 4,790 | 2,063,000 | 4,790 |
| 2005-01-18 | 4,950 | 5,010 | 4,890 | 5,000 | 1,086,000 | 5,000 |
| 2005-01-17 | 5,090 | 5,100 | 4,970 | 4,980 | 1,065,000 | 4,980 |
| 2005-01-14 | 4,930 | 5,070 | 4,880 | 5,060 | 3,048,500 | 5,060 |
| 2005-01-13 | 5,070 | 5,080 | 5,010 | 5,030 | 947,000 | 5,030 |
| 2005-01-12 | 5,100 | 5,110 | 4,990 | 5,050 | 1,466,000 | 5,050 |
| 2005-01-11 | 5,220 | 5,230 | 5,150 | 5,160 | 2,014,500 | 5,160 |
| 2005-01-07 | 5,540 | 5,540 | 5,300 | 5,320 | 1,448,000 | 5,320 |
| 2005-01-06 | 5,430 | 5,530 | 5,430 | 5,530 | 547,500 | 5,530 |
| 2005-01-05 | 5,430 | 5,480 | 5,430 | 5,470 | 466,000 | 5,470 |
| 2005-01-04 | 5,430 | 5,550 | 5,430 | 5,530 | 328,500 | 5,530 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→3株
