4705 (株)クリップコーポレーション 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 | 1,617 | 1,640 | 1,617 | 1,635 | 5,400 | 1,635 |
| 2005-12-29 | 1,604 | 1,618 | 1,604 | 1,616 | 9,300 | 1,616 |
| 2005-12-28 | 1,604 | 1,610 | 1,602 | 1,604 | 15,200 | 1,604 |
| 2005-12-27 | 1,595 | 1,614 | 1,595 | 1,604 | 19,500 | 1,604 |
| 2005-12-26 | 1,562 | 1,599 | 1,562 | 1,596 | 11,700 | 1,596 |
| 2005-12-22 | 1,570 | 1,575 | 1,548 | 1,562 | 2,100 | 1,562 |
| 2005-12-21 | 1,534 | 1,580 | 1,529 | 1,580 | 18,600 | 1,580 |
| 2005-12-20 | 1,529 | 1,539 | 1,519 | 1,530 | 16,000 | 1,530 |
| 2005-12-19 | 1,505 | 1,520 | 1,505 | 1,520 | 8,300 | 1,520 |
| 2005-12-16 | 1,500 | 1,507 | 1,499 | 1,505 | 6,800 | 1,505 |
| 2005-12-15 | 1,500 | 1,512 | 1,500 | 1,500 | 4,600 | 1,500 |
| 2005-12-14 | 1,500 | 1,510 | 1,499 | 1,500 | 5,100 | 1,500 |
| 2005-12-13 | 1,500 | 1,511 | 1,500 | 1,500 | 8,400 | 1,500 |
| 2005-12-12 | 1,504 | 1,510 | 1,491 | 1,500 | 7,200 | 1,500 |
| 2005-12-09 | 1,519 | 1,520 | 1,502 | 1,520 | 2,600 | 1,520 |
| 2005-12-08 | 1,549 | 1,550 | 1,500 | 1,524 | 10,600 | 1,524 |
| 2005-12-07 | 1,495 | 1,550 | 1,490 | 1,550 | 31,500 | 1,550 |
| 2005-12-06 | 1,499 | 1,519 | 1,494 | 1,495 | 11,700 | 1,495 |
| 2005-12-05 | 1,489 | 1,495 | 1,489 | 1,490 | 8,000 | 1,490 |
| 2005-12-02 | 1,465 | 1,481 | 1,465 | 1,481 | 13,000 | 1,481 |
| 2005-12-01 | 1,466 | 1,467 | 1,465 | 1,465 | 5,400 | 1,465 |
| 2005-11-30 | 1,460 | 1,468 | 1,460 | 1,464 | 5,500 | 1,464 |
| 2005-11-29 | 1,459 | 1,462 | 1,459 | 1,459 | 8,000 | 1,459 |
| 2005-11-28 | 1,459 | 1,462 | 1,454 | 1,459 | 18,600 | 1,459 |
| 2005-11-25 | 1,460 | 1,461 | 1,455 | 1,460 | 11,100 | 1,460 |
| 2005-11-24 | 1,450 | 1,465 | 1,450 | 1,460 | 11,000 | 1,460 |
| 2005-11-22 | 1,463 | 1,465 | 1,450 | 1,455 | 6,100 | 1,455 |
| 2005-11-21 | 1,440 | 1,470 | 1,440 | 1,465 | 24,600 | 1,465 |
| 2005-11-18 | 1,468 | 1,469 | 1,425 | 1,455 | 36,800 | 1,455 |
| 2005-11-17 | 1,470 | 1,471 | 1,461 | 1,469 | 3,500 | 1,469 |
| 2005-11-16 | 1,450 | 1,470 | 1,450 | 1,470 | 6,000 | 1,470 |
| 2005-11-15 | 1,485 | 1,486 | 1,425 | 1,450 | 12,100 | 1,450 |
| 2005-11-14 | 1,493 | 1,495 | 1,485 | 1,490 | 14,400 | 1,490 |
| 2005-11-11 | 1,494 | 1,498 | 1,493 | 1,494 | 12,200 | 1,494 |
| 2005-11-10 | 1,474 | 1,499 | 1,474 | 1,490 | 18,900 | 1,490 |
| 2005-11-09 | 1,424 | 1,475 | 1,424 | 1,474 | 4,100 | 1,474 |
| 2005-11-08 | 1,398 | 1,445 | 1,398 | 1,420 | 14,900 | 1,420 |
| 2005-11-07 | 1,396 | 1,400 | 1,396 | 1,396 | 9,900 | 1,396 |
| 2005-11-04 | 1,395 | 1,397 | 1,393 | 1,396 | 19,300 | 1,396 |
| 2005-11-02 | 1,392 | 1,397 | 1,391 | 1,397 | 10,500 | 1,397 |
| 2005-11-01 | 1,390 | 1,399 | 1,388 | 1,399 | 2,600 | 1,399 |
| 2005-10-31 | 1,385 | 1,390 | 1,384 | 1,386 | 7,000 | 1,386 |
| 2005-10-28 | 1,376 | 1,385 | 1,376 | 1,385 | 6,100 | 1,385 |
| 2005-10-27 | 1,373 | 1,380 | 1,373 | 1,375 | 6,900 | 1,375 |
| 2005-10-26 | 1,373 | 1,375 | 1,369 | 1,374 | 7,700 | 1,374 |
| 2005-10-25 | 1,379 | 1,379 | 1,372 | 1,374 | 7,600 | 1,374 |
| 2005-10-24 | 1,394 | 1,395 | 1,380 | 1,380 | 12,800 | 1,380 |
| 2005-10-21 | 1,395 | 1,400 | 1,393 | 1,395 | 7,600 | 1,395 |
| 2005-10-20 | 1,394 | 1,397 | 1,394 | 1,396 | 2,500 | 1,396 |
| 2005-10-19 | 1,399 | 1,400 | 1,394 | 1,394 | 13,300 | 1,394 |
| 2005-10-18 | 1,390 | 1,405 | 1,390 | 1,395 | 12,200 | 1,395 |
| 2005-10-17 | 1,370 | 1,382 | 1,370 | 1,380 | 10,800 | 1,380 |
| 2005-10-14 | 1,355 | 1,390 | 1,350 | 1,370 | 8,800 | 1,370 |
| 2005-10-13 | 1,340 | 1,355 | 1,334 | 1,355 | 12,800 | 1,355 |
| 2005-10-12 | 1,345 | 1,346 | 1,337 | 1,340 | 8,000 | 1,340 |
| 2005-10-11 | 1,340 | 1,350 | 1,337 | 1,337 | 10,500 | 1,337 |
| 2005-10-07 | 1,345 | 1,347 | 1,338 | 1,340 | 12,100 | 1,340 |
| 2005-10-06 | 1,348 | 1,349 | 1,344 | 1,347 | 9,800 | 1,347 |
| 2005-10-05 | 1,344 | 1,350 | 1,344 | 1,345 | 6,700 | 1,345 |
| 2005-10-04 | 1,330 | 1,350 | 1,330 | 1,345 | 16,200 | 1,345 |
| 2005-10-03 | 1,330 | 1,340 | 1,320 | 1,340 | 12,100 | 1,340 |
| 2005-09-30 | 1,345 | 1,350 | 1,320 | 1,320 | 26,100 | 1,320 |
| 2005-09-29 | 1,360 | 1,360 | 1,345 | 1,345 | 19,600 | 1,345 |
| 2005-09-28 | 1,369 | 1,372 | 1,360 | 1,360 | 29,800 | 1,360 |
| 2005-09-27 | 1,380 | 1,390 | 1,368 | 1,369 | 11,300 | 1,369 |
| 2005-09-26 | 1,390 | 1,394 | 1,380 | 1,380 | 13,400 | 1,380 |
| 2005-09-22 | 1,370 | 1,380 | 1,364 | 1,380 | 10,900 | 1,380 |
| 2005-09-21 | 1,389 | 1,402 | 1,350 | 1,365 | 64,300 | 1,365 |
| 2005-09-20 | 1,350 | 1,395 | 1,350 | 1,380 | 21,000 | 1,380 |
| 2005-09-16 | 1,315 | 1,348 | 1,315 | 1,340 | 25,600 | 1,340 |
| 2005-09-15 | 1,305 | 1,315 | 1,296 | 1,315 | 27,400 | 1,315 |
| 2005-09-14 | 1,340 | 1,341 | 1,280 | 1,310 | 42,600 | 1,310 |
| 2005-09-13 | 1,374 | 1,375 | 1,341 | 1,342 | 12,500 | 1,342 |
| 2005-09-12 | 1,394 | 1,395 | 1,380 | 1,381 | 17,000 | 1,381 |
| 2005-09-09 | 1,390 | 1,396 | 1,387 | 1,394 | 10,900 | 1,394 |
| 2005-09-08 | 1,408 | 1,410 | 1,399 | 1,400 | 6,300 | 1,400 |
| 2005-09-07 | 1,410 | 1,415 | 1,408 | 1,408 | 10,100 | 1,408 |
| 2005-09-06 | 1,420 | 1,421 | 1,414 | 1,415 | 9,500 | 1,415 |
| 2005-09-05 | 1,419 | 1,425 | 1,415 | 1,420 | 9,300 | 1,420 |
| 2005-09-02 | 1,420 | 1,420 | 1,410 | 1,410 | 8,400 | 1,410 |
| 2005-09-01 | 1,420 | 1,421 | 1,410 | 1,420 | 4,500 | 1,420 |
| 2005-08-31 | 1,420 | 1,420 | 1,420 | 1,420 | 2,300 | 1,420 |
| 2005-08-30 | 1,430 | 1,430 | 1,420 | 1,420 | 4,700 | 1,420 |
| 2005-08-29 | 1,414 | 1,435 | 1,411 | 1,411 | 4,000 | 1,411 |
| 2005-08-26 | 1,401 | 1,410 | 1,401 | 1,410 | 6,500 | 1,410 |
| 2005-08-25 | 1,430 | 1,432 | 1,409 | 1,409 | 18,300 | 1,409 |
| 2005-08-24 | 1,451 | 1,460 | 1,430 | 1,430 | 10,900 | 1,430 |
| 2005-08-23 | 1,466 | 1,467 | 1,450 | 1,450 | 14,100 | 1,450 |
| 2005-08-22 | 1,459 | 1,462 | 1,455 | 1,460 | 4,700 | 1,460 |
| 2005-08-19 | 1,433 | 1,455 | 1,433 | 1,450 | 15,400 | 1,450 |
| 2005-08-18 | 1,429 | 1,436 | 1,427 | 1,428 | 11,700 | 1,428 |
| 2005-08-17 | 1,400 | 1,430 | 1,400 | 1,425 | 7,300 | 1,425 |
| 2005-08-16 | 1,445 | 1,450 | 1,400 | 1,401 | 17,800 | 1,401 |
| 2005-08-15 | 1,426 | 1,445 | 1,417 | 1,445 | 31,800 | 1,445 |
| 2005-08-12 | 1,374 | 1,450 | 1,374 | 1,415 | 42,500 | 1,415 |
| 2005-08-11 | 1,322 | 1,350 | 1,322 | 1,350 | 24,500 | 1,350 |
| 2005-08-10 | 1,308 | 1,325 | 1,300 | 1,310 | 31,700 | 1,310 |
| 2005-08-09 | 1,299 | 1,335 | 1,297 | 1,308 | 61,600 | 1,308 |
| 2005-08-08 | 1,339 | 1,340 | 1,180 | 1,320 | 129,900 | 1,320 |
| 2005-08-05 | 1,401 | 1,402 | 1,370 | 1,370 | 69,100 | 1,370 |
| 2005-08-04 | 1,419 | 1,420 | 1,401 | 1,413 | 37,200 | 1,413 |
| 2005-08-03 | 1,458 | 1,460 | 1,413 | 1,418 | 71,700 | 1,418 |
| 2005-08-02 | 1,537 | 1,538 | 1,451 | 1,458 | 57,300 | 1,458 |
| 2005-08-01 | 1,600 | 1,603 | 1,508 | 1,540 | 50,200 | 1,540 |
| 2005-07-29 | 1,615 | 1,639 | 1,599 | 1,600 | 16,300 | 1,600 |
| 2005-07-28 | 1,605 | 1,610 | 1,600 | 1,610 | 6,800 | 1,610 |
| 2005-07-27 | 1,600 | 1,605 | 1,599 | 1,600 | 4,800 | 1,600 |
| 2005-07-26 | 1,599 | 1,610 | 1,599 | 1,600 | 1,600 | 1,600 |
| 2005-07-25 | 1,600 | 1,602 | 1,598 | 1,600 | 30,200 | 1,600 |
| 2005-07-22 | 1,600 | 1,612 | 1,599 | 1,600 | 7,700 | 1,600 |
| 2005-07-21 | 1,621 | 1,625 | 1,610 | 1,612 | 21,700 | 1,612 |
| 2005-07-20 | 1,621 | 1,624 | 1,619 | 1,620 | 4,900 | 1,620 |
| 2005-07-19 | 1,624 | 1,625 | 1,619 | 1,620 | 11,300 | 1,620 |
| 2005-07-15 | 1,609 | 1,626 | 1,609 | 1,624 | 8,000 | 1,624 |
| 2005-07-14 | 1,600 | 1,610 | 1,600 | 1,609 | 13,200 | 1,609 |
| 2005-07-13 | 1,614 | 1,615 | 1,598 | 1,609 | 23,300 | 1,609 |
| 2005-07-12 | 1,618 | 1,620 | 1,609 | 1,620 | 5,100 | 1,620 |
| 2005-07-11 | 1,620 | 1,621 | 1,601 | 1,610 | 15,300 | 1,610 |
| 2005-07-08 | 1,620 | 1,630 | 1,619 | 1,621 | 4,200 | 1,621 |
| 2005-07-07 | 1,650 | 1,650 | 1,623 | 1,644 | 4,300 | 1,644 |
| 2005-07-06 | 1,649 | 1,659 | 1,639 | 1,659 | 4,200 | 1,659 |
| 2005-07-05 | 1,620 | 1,635 | 1,620 | 1,635 | 4,200 | 1,635 |
| 2005-07-04 | 1,670 | 1,671 | 1,616 | 1,620 | 9,600 | 1,620 |
| 2005-07-01 | 1,669 | 1,671 | 1,660 | 1,670 | 10,400 | 1,670 |
| 2005-06-30 | 1,670 | 1,675 | 1,670 | 1,671 | 4,000 | 1,671 |
| 2005-06-29 | 1,662 | 1,691 | 1,662 | 1,670 | 10,800 | 1,670 |
| 2005-06-28 | 1,640 | 1,657 | 1,640 | 1,655 | 3,200 | 1,655 |
| 2005-06-27 | 1,640 | 1,641 | 1,640 | 1,641 | 2,200 | 1,641 |
| 2005-06-24 | 1,616 | 1,640 | 1,611 | 1,640 | 4,500 | 1,640 |
| 2005-06-23 | 1,610 | 1,617 | 1,609 | 1,617 | 5,200 | 1,617 |
| 2005-06-22 | 1,611 | 1,612 | 1,600 | 1,610 | 4,900 | 1,610 |
| 2005-06-21 | 1,610 | 1,620 | 1,600 | 1,615 | 9,900 | 1,615 |
| 2005-06-20 | 1,649 | 1,650 | 1,630 | 1,630 | 8,000 | 1,630 |
| 2005-06-17 | 1,660 | 1,661 | 1,645 | 1,651 | 2,800 | 1,651 |
| 2005-06-16 | 1,690 | 1,700 | 1,670 | 1,670 | 4,200 | 1,670 |
| 2005-06-15 | 1,695 | 1,700 | 1,695 | 1,695 | 1,400 | 1,695 |
| 2005-06-14 | 1,675 | 1,700 | 1,675 | 1,685 | 6,400 | 1,685 |
| 2005-06-13 | 1,680 | 1,681 | 1,656 | 1,675 | 7,700 | 1,675 |
| 2005-06-10 | 1,646 | 1,681 | 1,645 | 1,681 | 15,900 | 1,681 |
| 2005-06-09 | 1,660 | 1,661 | 1,641 | 1,645 | 5,300 | 1,645 |
| 2005-06-08 | 1,689 | 1,690 | 1,661 | 1,672 | 6,300 | 1,672 |
| 2005-06-07 | 1,731 | 1,732 | 1,660 | 1,690 | 17,600 | 1,690 |
| 2005-06-06 | 1,747 | 1,765 | 1,745 | 1,745 | 34,200 | 1,745 |
| 2005-06-03 | 1,739 | 1,758 | 1,730 | 1,748 | 19,200 | 1,748 |
| 2005-06-02 | 1,689 | 1,730 | 1,689 | 1,730 | 41,000 | 1,730 |
| 2005-06-01 | 1,680 | 1,685 | 1,675 | 1,683 | 22,200 | 1,683 |
| 2005-05-31 | 1,660 | 1,675 | 1,660 | 1,674 | 11,500 | 1,674 |
| 2005-05-30 | 1,619 | 1,653 | 1,619 | 1,653 | 34,000 | 1,653 |
| 2005-05-27 | 1,590 | 1,620 | 1,590 | 1,610 | 6,900 | 1,610 |
| 2005-05-26 | 1,590 | 1,600 | 1,580 | 1,595 | 34,100 | 1,595 |
| 2005-05-25 | 1,475 | 1,590 | 1,475 | 1,590 | 24,000 | 1,590 |
| 2005-05-24 | 1,520 | 1,521 | 1,460 | 1,470 | 37,700 | 1,470 |
| 2005-05-23 | 1,590 | 1,612 | 1,560 | 1,560 | 31,300 | 1,560 |
| 2005-05-20 | 1,595 | 1,605 | 1,529 | 1,560 | 11,600 | 1,560 |
| 2005-05-19 | 1,658 | 1,660 | 1,610 | 1,615 | 16,600 | 1,615 |
| 2005-05-18 | 1,519 | 1,620 | 1,490 | 1,610 | 24,900 | 1,610 |
| 2005-05-17 | 1,580 | 1,594 | 1,520 | 1,530 | 13,200 | 1,530 |
| 2005-05-16 | 1,599 | 1,600 | 1,575 | 1,575 | 8,200 | 1,575 |
| 2005-05-13 | 1,618 | 1,625 | 1,600 | 1,602 | 12,900 | 1,602 |
| 2005-05-12 | 1,612 | 1,632 | 1,612 | 1,620 | 6,700 | 1,620 |
| 2005-05-11 | 1,640 | 1,645 | 1,610 | 1,611 | 9,400 | 1,611 |
| 2005-05-10 | 1,651 | 1,700 | 1,649 | 1,650 | 23,600 | 1,650 |
| 2005-05-09 | 1,619 | 1,652 | 1,619 | 1,650 | 29,800 | 1,650 |
| 2005-05-06 | 1,570 | 1,620 | 1,570 | 1,614 | 21,400 | 1,614 |
| 2005-05-02 | 1,533 | 1,586 | 1,533 | 1,561 | 27,800 | 1,561 |
| 2005-04-28 | 1,535 | 1,540 | 1,530 | 1,538 | 26,200 | 1,538 |
| 2005-04-27 | 1,535 | 1,542 | 1,528 | 1,537 | 19,400 | 1,537 |
| 2005-04-26 | 1,539 | 1,548 | 1,533 | 1,533 | 5,800 | 1,533 |
| 2005-04-25 | 1,528 | 1,540 | 1,515 | 1,539 | 5,200 | 1,539 |
| 2005-04-22 | 1,450 | 1,527 | 1,450 | 1,500 | 2,800 | 1,500 |
| 2005-04-21 | 1,449 | 1,450 | 1,445 | 1,450 | 10,300 | 1,450 |
| 2005-04-20 | 1,460 | 1,550 | 1,450 | 1,450 | 26,400 | 1,450 |
| 2005-04-19 | 1,369 | 1,450 | 1,369 | 1,450 | 17,400 | 1,450 |
| 2005-04-18 | 1,450 | 1,451 | 1,360 | 1,370 | 54,100 | 1,370 |
| 2005-04-15 | 1,510 | 1,510 | 1,440 | 1,460 | 43,900 | 1,460 |
| 2005-04-14 | 1,559 | 1,560 | 1,494 | 1,525 | 31,300 | 1,525 |
| 2005-04-13 | 1,550 | 1,599 | 1,550 | 1,560 | 40,900 | 1,560 |
| 2005-04-12 | 1,519 | 1,554 | 1,519 | 1,540 | 4,700 | 1,540 |
| 2005-04-11 | 1,530 | 1,548 | 1,520 | 1,520 | 7,700 | 1,520 |
| 2005-04-08 | 1,555 | 1,556 | 1,525 | 1,530 | 8,200 | 1,530 |
| 2005-04-07 | 1,585 | 1,585 | 1,550 | 1,550 | 10,000 | 1,550 |
| 2005-04-06 | 1,615 | 1,632 | 1,585 | 1,585 | 6,400 | 1,585 |
| 2005-04-05 | 1,581 | 1,632 | 1,580 | 1,610 | 9,100 | 1,610 |
| 2005-04-04 | 1,585 | 1,590 | 1,581 | 1,581 | 4,000 | 1,581 |
| 2005-04-01 | 1,570 | 1,590 | 1,560 | 1,581 | 3,300 | 1,581 |
| 2005-03-31 | 1,500 | 1,556 | 1,500 | 1,550 | 10,500 | 1,550 |
| 2005-03-30 | 1,545 | 1,546 | 1,470 | 1,500 | 31,800 | 1,500 |
| 2005-03-29 | 1,595 | 1,610 | 1,570 | 1,570 | 12,100 | 1,570 |
| 2005-03-28 | 1,629 | 1,646 | 1,594 | 1,595 | 8,000 | 1,595 |
| 2005-03-25 | 1,640 | 1,650 | 1,640 | 1,650 | 1,300 | 1,650 |
| 2005-03-24 | 1,649 | 1,649 | 1,611 | 1,618 | 6,800 | 1,618 |
| 2005-03-23 | 1,678 | 1,680 | 1,646 | 1,650 | 19,400 | 1,650 |
| 2005-03-22 | 1,704 | 1,710 | 1,654 | 1,670 | 24,000 | 1,670 |
| 2005-03-18 | 1,681 | 1,710 | 1,680 | 1,710 | 17,400 | 1,710 |
| 2005-03-17 | 1,715 | 1,715 | 1,684 | 1,700 | 4,000 | 1,700 |
| 2005-03-16 | 1,775 | 1,776 | 1,700 | 1,740 | 23,600 | 1,740 |
| 2005-03-15 | 1,629 | 1,785 | 1,629 | 1,780 | 58,500 | 1,780 |
| 2005-03-14 | 1,550 | 1,632 | 1,550 | 1,630 | 28,400 | 1,630 |
| 2005-03-11 | 1,541 | 1,550 | 1,541 | 1,550 | 6,700 | 1,550 |
| 2005-03-10 | 1,505 | 1,541 | 1,500 | 1,541 | 19,600 | 1,541 |
| 2005-03-09 | 1,495 | 1,505 | 1,488 | 1,500 | 8,700 | 1,500 |
| 2005-03-08 | 1,498 | 1,503 | 1,475 | 1,490 | 19,700 | 1,490 |
| 2005-03-07 | 1,437 | 1,480 | 1,437 | 1,480 | 18,100 | 1,480 |
| 2005-03-04 | 1,490 | 1,490 | 1,408 | 1,465 | 10,900 | 1,465 |
| 2005-03-03 | 1,502 | 1,503 | 1,453 | 1,490 | 10,800 | 1,490 |
| 2005-03-02 | 1,510 | 1,519 | 1,505 | 1,505 | 17,400 | 1,505 |
| 2005-03-01 | 1,525 | 1,530 | 1,505 | 1,508 | 7,200 | 1,508 |
| 2005-02-28 | 1,530 | 1,530 | 1,525 | 1,529 | 4,300 | 1,529 |
| 2005-02-25 | 1,524 | 1,535 | 1,520 | 1,530 | 27,400 | 1,530 |
| 2005-02-24 | 1,524 | 1,527 | 1,523 | 1,527 | 12,500 | 1,527 |
| 2005-02-23 | 1,500 | 1,523 | 1,499 | 1,523 | 8,000 | 1,523 |
| 2005-02-22 | 1,480 | 1,505 | 1,480 | 1,500 | 23,400 | 1,500 |
| 2005-02-21 | 1,490 | 1,499 | 1,479 | 1,498 | 8,100 | 1,498 |
| 2005-02-18 | 1,500 | 1,500 | 1,470 | 1,480 | 32,700 | 1,480 |
| 2005-02-17 | 1,500 | 1,520 | 1,499 | 1,500 | 18,400 | 1,500 |
| 2005-02-16 | 1,519 | 1,520 | 1,499 | 1,500 | 30,000 | 1,500 |
| 2005-02-15 | 1,530 | 1,541 | 1,499 | 1,500 | 25,300 | 1,500 |
| 2005-02-14 | 1,519 | 1,558 | 1,519 | 1,554 | 30,000 | 1,554 |
| 2005-02-10 | 1,498 | 1,530 | 1,498 | 1,520 | 37,600 | 1,520 |
| 2005-02-09 | 1,571 | 1,572 | 1,490 | 1,500 | 63,400 | 1,500 |
| 2005-02-08 | 1,429 | 1,600 | 1,429 | 1,575 | 239,600 | 1,575 |
| 2005-02-07 | 1,370 | 1,465 | 1,358 | 1,425 | 68,800 | 1,425 |
| 2005-02-04 | 1,294 | 1,350 | 1,284 | 1,340 | 22,500 | 1,340 |
| 2005-02-03 | 1,296 | 1,325 | 1,285 | 1,294 | 14,600 | 1,294 |
| 2005-02-02 | 1,300 | 1,301 | 1,271 | 1,280 | 13,800 | 1,280 |
| 2005-02-01 | 1,304 | 1,305 | 1,299 | 1,302 | 5,300 | 1,302 |
| 2005-01-31 | 1,280 | 1,320 | 1,279 | 1,302 | 24,700 | 1,302 |
| 2005-01-28 | 1,255 | 1,270 | 1,255 | 1,261 | 5,300 | 1,261 |
| 2005-01-27 | 1,280 | 1,280 | 1,235 | 1,255 | 11,600 | 1,255 |
| 2005-01-26 | 1,289 | 1,296 | 1,280 | 1,280 | 7,800 | 1,280 |
| 2005-01-25 | 1,300 | 1,305 | 1,280 | 1,289 | 10,200 | 1,289 |
| 2005-01-24 | 1,240 | 1,315 | 1,240 | 1,300 | 36,400 | 1,300 |
| 2005-01-21 | 1,200 | 1,250 | 1,199 | 1,249 | 15,100 | 1,249 |
| 2005-01-20 | 1,196 | 1,200 | 1,191 | 1,199 | 7,200 | 1,199 |
| 2005-01-19 | 1,219 | 1,220 | 1,196 | 1,196 | 16,800 | 1,196 |
| 2005-01-18 | 1,219 | 1,221 | 1,215 | 1,219 | 9,100 | 1,219 |
| 2005-01-17 | 1,210 | 1,220 | 1,210 | 1,215 | 8,700 | 1,215 |
| 2005-01-14 | 1,190 | 1,222 | 1,180 | 1,219 | 11,900 | 1,219 |
| 2005-01-13 | 1,230 | 1,230 | 1,188 | 1,200 | 9,500 | 1,200 |
| 2005-01-12 | 1,260 | 1,261 | 1,210 | 1,220 | 19,600 | 1,220 |
| 2005-01-11 | 1,140 | 1,280 | 1,140 | 1,260 | 49,000 | 1,260 |
| 2005-01-07 | 1,170 | 1,170 | 1,125 | 1,140 | 24,800 | 1,140 |
| 2005-01-06 | 1,151 | 1,180 | 1,140 | 1,150 | 39,300 | 1,150 |
| 2005-01-05 | 1,078 | 1,150 | 1,078 | 1,140 | 83,400 | 1,140 |
| 2005-01-04 | 1,041 | 1,081 | 1,041 | 1,075 | 87,500 | 1,075 |
分割・併合履歴 ： [2003-03-26]1株→1.5株
