4716 日本オラクル(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 | 6,060 | 6,080 | 5,810 | 5,860 | 377,000 | 5,860 |
| 2005-12-29 | 5,880 | 6,100 | 5,880 | 5,980 | 1,102,200 | 5,980 |
| 2005-12-28 | 5,780 | 5,840 | 5,650 | 5,780 | 442,100 | 5,780 |
| 2005-12-27 | 5,790 | 5,900 | 5,600 | 5,840 | 879,000 | 5,840 |
| 2005-12-26 | 5,620 | 5,920 | 5,550 | 5,700 | 1,775,600 | 5,700 |
| 2005-12-22 | 5,100 | 5,380 | 5,060 | 5,320 | 1,237,100 | 5,320 |
| 2005-12-21 | 4,970 | 5,100 | 4,920 | 4,960 | 847,700 | 4,960 |
| 2005-12-20 | 5,010 | 5,010 | 4,890 | 4,940 | 475,100 | 4,940 |
| 2005-12-19 | 4,960 | 5,060 | 4,920 | 5,030 | 702,400 | 5,030 |
| 2005-12-16 | 4,970 | 4,970 | 4,880 | 4,900 | 368,100 | 4,900 |
| 2005-12-15 | 4,900 | 5,000 | 4,870 | 4,960 | 710,600 | 4,960 |
| 2005-12-14 | 4,880 | 4,950 | 4,830 | 4,900 | 620,700 | 4,900 |
| 2005-12-13 | 4,900 | 4,900 | 4,820 | 4,860 | 364,500 | 4,860 |
| 2005-12-12 | 4,770 | 4,900 | 4,760 | 4,860 | 648,700 | 4,860 |
| 2005-12-09 | 4,720 | 4,780 | 4,710 | 4,740 | 346,200 | 4,740 |
| 2005-12-08 | 4,770 | 4,780 | 4,710 | 4,720 | 255,800 | 4,720 |
| 2005-12-07 | 4,800 | 4,800 | 4,780 | 4,790 | 151,700 | 4,790 |
| 2005-12-06 | 4,820 | 4,830 | 4,780 | 4,780 | 196,600 | 4,780 |
| 2005-12-05 | 4,810 | 4,850 | 4,780 | 4,810 | 355,500 | 4,810 |
| 2005-12-02 | 4,830 | 4,830 | 4,780 | 4,800 | 193,300 | 4,800 |
| 2005-12-01 | 4,760 | 4,810 | 4,760 | 4,780 | 129,300 | 4,780 |
| 2005-11-30 | 4,830 | 4,830 | 4,750 | 4,750 | 166,000 | 4,750 |
| 2005-11-29 | 4,800 | 4,840 | 4,800 | 4,820 | 221,000 | 4,820 |
| 2005-11-28 | 4,790 | 4,820 | 4,780 | 4,790 | 223,400 | 4,790 |
| 2005-11-25 | 4,830 | 4,850 | 4,780 | 4,830 | 307,800 | 4,830 |
| 2005-11-24 | 4,960 | 5,030 | 4,950 | 4,970 | 541,100 | 4,970 |
| 2005-11-22 | 4,980 | 4,990 | 4,930 | 4,950 | 215,300 | 4,950 |
| 2005-11-21 | 4,990 | 5,010 | 4,950 | 4,960 | 265,600 | 4,960 |
| 2005-11-18 | 4,960 | 5,020 | 4,930 | 4,940 | 352,000 | 4,940 |
| 2005-11-17 | 4,860 | 4,950 | 4,850 | 4,920 | 227,900 | 4,920 |
| 2005-11-16 | 4,890 | 4,890 | 4,850 | 4,850 | 167,100 | 4,850 |
| 2005-11-15 | 4,870 | 4,910 | 4,860 | 4,870 | 234,400 | 4,870 |
| 2005-11-14 | 4,910 | 4,940 | 4,880 | 4,910 | 207,000 | 4,910 |
| 2005-11-11 | 4,960 | 4,980 | 4,860 | 4,890 | 296,100 | 4,890 |
| 2005-11-10 | 4,900 | 4,950 | 4,860 | 4,950 | 288,700 | 4,950 |
| 2005-11-09 | 4,910 | 4,910 | 4,860 | 4,860 | 248,000 | 4,860 |
| 2005-11-08 | 4,830 | 4,910 | 4,820 | 4,900 | 241,300 | 4,900 |
| 2005-11-07 | 4,850 | 4,860 | 4,800 | 4,840 | 179,300 | 4,840 |
| 2005-11-04 | 4,890 | 4,900 | 4,840 | 4,850 | 229,200 | 4,850 |
| 2005-11-02 | 4,910 | 4,910 | 4,870 | 4,880 | 175,300 | 4,880 |
| 2005-11-01 | 4,930 | 4,930 | 4,870 | 4,900 | 160,500 | 4,900 |
| 2005-10-31 | 4,800 | 4,920 | 4,790 | 4,870 | 440,900 | 4,870 |
| 2005-10-28 | 4,680 | 4,790 | 4,670 | 4,760 | 310,600 | 4,760 |
| 2005-10-27 | 4,680 | 4,740 | 4,670 | 4,700 | 241,300 | 4,700 |
| 2005-10-26 | 4,690 | 4,700 | 4,660 | 4,670 | 169,200 | 4,670 |
| 2005-10-25 | 4,600 | 4,710 | 4,600 | 4,670 | 300,100 | 4,670 |
| 2005-10-24 | 4,650 | 4,670 | 4,570 | 4,570 | 180,800 | 4,570 |
| 2005-10-21 | 4,630 | 4,640 | 4,600 | 4,620 | 220,200 | 4,620 |
| 2005-10-20 | 4,660 | 4,680 | 4,610 | 4,630 | 248,200 | 4,630 |
| 2005-10-19 | 4,730 | 4,750 | 4,600 | 4,630 | 443,300 | 4,630 |
| 2005-10-18 | 4,760 | 4,800 | 4,710 | 4,730 | 293,500 | 4,730 |
| 2005-10-17 | 4,790 | 4,840 | 4,750 | 4,760 | 258,300 | 4,760 |
| 2005-10-14 | 4,850 | 4,860 | 4,780 | 4,800 | 238,900 | 4,800 |
| 2005-10-13 | 4,890 | 4,920 | 4,830 | 4,870 | 276,100 | 4,870 |
| 2005-10-12 | 4,910 | 4,950 | 4,880 | 4,900 | 231,800 | 4,900 |
| 2005-10-11 | 4,950 | 4,990 | 4,860 | 4,930 | 289,900 | 4,930 |
| 2005-10-07 | 4,900 | 4,960 | 4,880 | 4,900 | 213,600 | 4,900 |
| 2005-10-06 | 4,970 | 4,970 | 4,900 | 4,930 | 258,900 | 4,930 |
| 2005-10-05 | 5,050 | 5,070 | 4,940 | 4,990 | 358,000 | 4,990 |
| 2005-10-04 | 4,950 | 5,060 | 4,950 | 5,060 | 232,900 | 5,060 |
| 2005-10-03 | 4,980 | 4,980 | 4,900 | 4,930 | 227,300 | 4,930 |
| 2005-09-30 | 5,100 | 5,100 | 4,970 | 5,000 | 412,400 | 5,000 |
| 2005-09-29 | 5,000 | 5,120 | 4,980 | 5,090 | 584,400 | 5,090 |
| 2005-09-28 | 4,870 | 4,920 | 4,850 | 4,900 | 266,500 | 4,900 |
| 2005-09-27 | 4,870 | 4,900 | 4,840 | 4,840 | 155,800 | 4,840 |
| 2005-09-26 | 4,900 | 4,900 | 4,810 | 4,880 | 305,300 | 4,880 |
| 2005-09-22 | 4,810 | 4,910 | 4,790 | 4,880 | 417,000 | 4,880 |
| 2005-09-21 | 4,810 | 4,820 | 4,770 | 4,770 | 273,500 | 4,770 |
| 2005-09-20 | 4,820 | 4,820 | 4,770 | 4,800 | 200,700 | 4,800 |
| 2005-09-16 | 4,800 | 4,800 | 4,740 | 4,770 | 302,000 | 4,770 |
| 2005-09-15 | 4,800 | 4,800 | 4,780 | 4,780 | 191,000 | 4,780 |
| 2005-09-14 | 4,840 | 4,840 | 4,790 | 4,790 | 141,600 | 4,790 |
| 2005-09-13 | 4,810 | 4,870 | 4,800 | 4,850 | 316,900 | 4,850 |
| 2005-09-12 | 4,820 | 4,830 | 4,770 | 4,770 | 218,200 | 4,770 |
| 2005-09-09 | 4,840 | 4,840 | 4,770 | 4,790 | 491,600 | 4,790 |
| 2005-09-08 | 4,790 | 4,810 | 4,770 | 4,790 | 137,500 | 4,790 |
| 2005-09-07 | 4,810 | 4,820 | 4,790 | 4,790 | 181,600 | 4,790 |
| 2005-09-06 | 4,810 | 4,840 | 4,780 | 4,780 | 342,600 | 4,780 |
| 2005-09-05 | 4,880 | 4,880 | 4,840 | 4,840 | 167,900 | 4,840 |
| 2005-09-02 | 4,860 | 4,860 | 4,780 | 4,840 | 205,200 | 4,840 |
| 2005-09-01 | 4,770 | 4,870 | 4,760 | 4,850 | 305,200 | 4,850 |
| 2005-08-31 | 4,760 | 4,760 | 4,710 | 4,710 | 116,600 | 4,710 |
| 2005-08-30 | 4,760 | 4,790 | 4,730 | 4,760 | 153,700 | 4,760 |
| 2005-08-29 | 4,790 | 4,790 | 4,740 | 4,760 | 146,500 | 4,760 |
| 2005-08-26 | 4,800 | 4,840 | 4,770 | 4,790 | 196,600 | 4,790 |
| 2005-08-25 | 4,800 | 4,820 | 4,770 | 4,780 | 242,400 | 4,780 |
| 2005-08-24 | 4,890 | 4,890 | 4,820 | 4,820 | 260,200 | 4,820 |
| 2005-08-23 | 4,920 | 5,000 | 4,900 | 4,900 | 265,200 | 4,900 |
| 2005-08-22 | 4,860 | 4,910 | 4,850 | 4,900 | 176,100 | 4,900 |
| 2005-08-19 | 4,900 | 4,910 | 4,860 | 4,870 | 162,000 | 4,870 |
| 2005-08-18 | 4,900 | 4,960 | 4,900 | 4,900 | 165,500 | 4,900 |
| 2005-08-17 | 4,900 | 4,950 | 4,870 | 4,870 | 246,000 | 4,870 |
| 2005-08-16 | 4,880 | 4,900 | 4,850 | 4,850 | 114,200 | 4,850 |
| 2005-08-15 | 4,890 | 4,900 | 4,830 | 4,880 | 164,000 | 4,880 |
| 2005-08-12 | 4,940 | 4,950 | 4,870 | 4,930 | 159,200 | 4,930 |
| 2005-08-11 | 4,970 | 5,040 | 4,930 | 4,930 | 234,500 | 4,930 |
| 2005-08-10 | 4,860 | 4,970 | 4,850 | 4,920 | 244,000 | 4,920 |
| 2005-08-09 | 4,740 | 4,880 | 4,740 | 4,810 | 223,900 | 4,810 |
| 2005-08-08 | 4,700 | 4,730 | 4,650 | 4,720 | 392,700 | 4,720 |
| 2005-08-05 | 4,830 | 4,890 | 4,750 | 4,780 | 248,200 | 4,780 |
| 2005-08-04 | 4,930 | 4,940 | 4,790 | 4,890 | 496,000 | 4,890 |
| 2005-08-03 | 5,080 | 5,100 | 4,970 | 4,990 | 235,700 | 4,990 |
| 2005-08-02 | 5,150 | 5,150 | 5,020 | 5,080 | 337,900 | 5,080 |
| 2005-08-01 | 5,000 | 5,170 | 5,000 | 5,160 | 642,300 | 5,160 |
| 2005-07-29 | 4,970 | 5,000 | 4,940 | 4,960 | 383,600 | 4,960 |
| 2005-07-28 | 4,910 | 4,950 | 4,900 | 4,940 | 256,700 | 4,940 |
| 2005-07-27 | 4,850 | 4,900 | 4,840 | 4,880 | 174,000 | 4,880 |
| 2005-07-26 | 4,850 | 4,900 | 4,810 | 4,840 | 268,000 | 4,840 |
| 2005-07-25 | 4,750 | 4,890 | 4,750 | 4,890 | 460,400 | 4,890 |
| 2005-07-22 | 4,760 | 4,810 | 4,720 | 4,740 | 367,100 | 4,740 |
| 2005-07-21 | 4,820 | 4,820 | 4,740 | 4,760 | 378,600 | 4,760 |
| 2005-07-20 | 4,860 | 4,860 | 4,820 | 4,830 | 289,200 | 4,830 |
| 2005-07-19 | 4,850 | 4,860 | 4,770 | 4,830 | 405,000 | 4,830 |
| 2005-07-15 | 4,870 | 4,880 | 4,840 | 4,870 | 340,100 | 4,870 |
| 2005-07-14 | 4,820 | 4,900 | 4,790 | 4,850 | 425,300 | 4,850 |
| 2005-07-13 | 4,760 | 4,810 | 4,750 | 4,810 | 355,800 | 4,810 |
| 2005-07-12 | 4,750 | 4,760 | 4,710 | 4,750 | 338,800 | 4,750 |
| 2005-07-11 | 4,680 | 4,720 | 4,670 | 4,710 | 237,200 | 4,710 |
| 2005-07-08 | 4,690 | 4,730 | 4,650 | 4,650 | 333,800 | 4,650 |
| 2005-07-07 | 4,620 | 4,710 | 4,600 | 4,710 | 517,800 | 4,710 |
| 2005-07-06 | 4,590 | 4,650 | 4,570 | 4,610 | 575,100 | 4,610 |
| 2005-07-05 | 4,600 | 4,600 | 4,540 | 4,550 | 416,600 | 4,550 |
| 2005-07-04 | 4,570 | 4,640 | 4,550 | 4,600 | 1,053,400 | 4,600 |
| 2005-07-01 | 4,390 | 4,480 | 4,340 | 4,450 | 1,601,300 | 4,450 |
| 2005-06-30 | 4,220 | 4,270 | 4,180 | 4,190 | 597,200 | 4,190 |
| 2005-06-29 | 4,100 | 4,180 | 4,090 | 4,140 | 397,200 | 4,140 |
| 2005-06-28 | 4,130 | 4,150 | 4,070 | 4,090 | 452,100 | 4,090 |
| 2005-06-27 | 4,170 | 4,170 | 4,100 | 4,120 | 464,300 | 4,120 |
| 2005-06-24 | 4,210 | 4,250 | 4,170 | 4,190 | 830,300 | 4,190 |
| 2005-06-23 | 4,130 | 4,400 | 4,120 | 4,310 | 1,275,200 | 4,310 |
| 2005-06-22 | 4,160 | 4,170 | 4,130 | 4,140 | 283,300 | 4,140 |
| 2005-06-21 | 4,200 | 4,210 | 4,160 | 4,170 | 321,500 | 4,170 |
| 2005-06-20 | 4,240 | 4,260 | 4,210 | 4,210 | 167,200 | 4,210 |
| 2005-06-17 | 4,240 | 4,270 | 4,220 | 4,230 | 175,300 | 4,230 |
| 2005-06-16 | 4,260 | 4,270 | 4,220 | 4,220 | 154,400 | 4,220 |
| 2005-06-15 | 4,290 | 4,300 | 4,270 | 4,270 | 97,800 | 4,270 |
| 2005-06-14 | 4,290 | 4,310 | 4,280 | 4,280 | 84,600 | 4,280 |
| 2005-06-13 | 4,260 | 4,320 | 4,250 | 4,310 | 121,800 | 4,310 |
| 2005-06-10 | 4,230 | 4,330 | 4,220 | 4,300 | 297,100 | 4,300 |
| 2005-06-09 | 4,280 | 4,290 | 4,210 | 4,220 | 157,800 | 4,220 |
| 2005-06-08 | 4,210 | 4,280 | 4,210 | 4,280 | 179,700 | 4,280 |
| 2005-06-07 | 4,220 | 4,220 | 4,170 | 4,200 | 142,500 | 4,200 |
| 2005-06-06 | 4,170 | 4,220 | 4,160 | 4,200 | 121,700 | 4,200 |
| 2005-06-03 | 4,320 | 4,320 | 4,190 | 4,210 | 241,800 | 4,210 |
| 2005-06-02 | 4,250 | 4,330 | 4,250 | 4,310 | 312,900 | 4,310 |
| 2005-06-01 | 4,280 | 4,280 | 4,180 | 4,230 | 420,100 | 4,230 |
| 2005-05-31 | 4,370 | 4,380 | 4,280 | 4,280 | 317,700 | 4,280 |
| 2005-05-30 | 4,390 | 4,410 | 4,320 | 4,410 | 400,300 | 4,410 |
| 2005-05-27 | 4,450 | 4,460 | 4,410 | 4,420 | 160,600 | 4,420 |
| 2005-05-26 | 4,450 | 4,530 | 4,440 | 4,470 | 242,600 | 4,470 |
| 2005-05-25 | 4,660 | 4,680 | 4,610 | 4,610 | 182,200 | 4,610 |
| 2005-05-24 | 4,650 | 4,700 | 4,630 | 4,640 | 234,700 | 4,640 |
| 2005-05-23 | 4,600 | 4,630 | 4,590 | 4,600 | 124,800 | 4,600 |
| 2005-05-20 | 4,600 | 4,620 | 4,570 | 4,580 | 125,200 | 4,580 |
| 2005-05-19 | 4,530 | 4,590 | 4,510 | 4,570 | 100,600 | 4,570 |
| 2005-05-18 | 4,430 | 4,470 | 4,430 | 4,460 | 188,800 | 4,460 |
| 2005-05-17 | 4,580 | 4,620 | 4,460 | 4,470 | 182,200 | 4,470 |
| 2005-05-16 | 4,600 | 4,610 | 4,560 | 4,560 | 87,700 | 4,560 |
| 2005-05-13 | 4,620 | 4,640 | 4,600 | 4,600 | 101,500 | 4,600 |
| 2005-05-12 | 4,650 | 4,660 | 4,610 | 4,620 | 152,300 | 4,620 |
| 2005-05-11 | 4,700 | 4,700 | 4,640 | 4,660 | 154,600 | 4,660 |
| 2005-05-10 | 4,740 | 4,750 | 4,700 | 4,720 | 179,600 | 4,720 |
| 2005-05-09 | 4,660 | 4,720 | 4,640 | 4,700 | 129,200 | 4,700 |
| 2005-05-06 | 4,600 | 4,670 | 4,600 | 4,660 | 112,300 | 4,660 |
| 2005-05-02 | 4,590 | 4,590 | 4,540 | 4,570 | 101,900 | 4,570 |
| 2005-04-28 | 4,600 | 4,610 | 4,540 | 4,580 | 230,200 | 4,580 |
| 2005-04-27 | 4,620 | 4,620 | 4,580 | 4,610 | 170,100 | 4,610 |
| 2005-04-26 | 4,670 | 4,680 | 4,630 | 4,650 | 80,000 | 4,650 |
| 2005-04-25 | 4,700 | 4,720 | 4,620 | 4,620 | 129,600 | 4,620 |
| 2005-04-22 | 4,700 | 4,710 | 4,650 | 4,700 | 149,900 | 4,700 |
| 2005-04-21 | 4,590 | 4,660 | 4,500 | 4,600 | 276,300 | 4,600 |
| 2005-04-20 | 4,700 | 4,700 | 4,600 | 4,600 | 178,300 | 4,600 |
| 2005-04-19 | 4,610 | 4,660 | 4,580 | 4,650 | 213,000 | 4,650 |
| 2005-04-18 | 4,770 | 4,770 | 4,600 | 4,610 | 411,600 | 4,610 |
| 2005-04-15 | 4,780 | 4,820 | 4,770 | 4,770 | 259,500 | 4,770 |
| 2005-04-14 | 4,820 | 4,820 | 4,780 | 4,800 | 223,900 | 4,800 |
| 2005-04-13 | 4,830 | 4,860 | 4,830 | 4,840 | 165,500 | 4,840 |
| 2005-04-12 | 4,900 | 4,910 | 4,820 | 4,820 | 304,800 | 4,820 |
| 2005-04-11 | 4,940 | 4,950 | 4,900 | 4,930 | 201,600 | 4,930 |
| 2005-04-08 | 4,940 | 4,990 | 4,920 | 4,940 | 260,500 | 4,940 |
| 2005-04-07 | 4,950 | 4,960 | 4,910 | 4,930 | 169,800 | 4,930 |
| 2005-04-06 | 4,940 | 4,980 | 4,920 | 4,970 | 149,400 | 4,970 |
| 2005-04-05 | 4,960 | 4,990 | 4,940 | 4,950 | 186,000 | 4,950 |
| 2005-04-04 | 4,980 | 4,990 | 4,950 | 4,950 | 82,100 | 4,950 |
| 2005-04-01 | 4,920 | 5,050 | 4,900 | 4,980 | 216,700 | 4,980 |
| 2005-03-31 | 4,980 | 4,990 | 4,890 | 4,960 | 255,000 | 4,960 |
| 2005-03-30 | 4,950 | 4,980 | 4,940 | 4,970 | 175,100 | 4,970 |
| 2005-03-29 | 5,020 | 5,030 | 4,920 | 4,940 | 306,800 | 4,940 |
| 2005-03-28 | 5,030 | 5,050 | 5,000 | 5,020 | 260,100 | 5,020 |
| 2005-03-25 | 5,090 | 5,100 | 5,030 | 5,080 | 163,700 | 5,080 |
| 2005-03-24 | 5,050 | 5,090 | 5,010 | 5,030 | 303,800 | 5,030 |
| 2005-03-23 | 5,090 | 5,100 | 5,060 | 5,060 | 153,000 | 5,060 |
| 2005-03-22 | 5,140 | 5,140 | 5,080 | 5,080 | 184,800 | 5,080 |
| 2005-03-18 | 5,140 | 5,170 | 5,130 | 5,140 | 78,300 | 5,140 |
| 2005-03-17 | 5,140 | 5,150 | 5,110 | 5,120 | 89,100 | 5,120 |
| 2005-03-16 | 5,180 | 5,210 | 5,130 | 5,140 | 130,700 | 5,140 |
| 2005-03-15 | 5,240 | 5,270 | 5,180 | 5,190 | 86,100 | 5,190 |
| 2005-03-14 | 5,300 | 5,300 | 5,230 | 5,230 | 72,200 | 5,230 |
| 2005-03-11 | 5,290 | 5,330 | 5,260 | 5,260 | 331,000 | 5,260 |
| 2005-03-10 | 5,250 | 5,310 | 5,230 | 5,250 | 235,200 | 5,250 |
| 2005-03-09 | 5,200 | 5,290 | 5,200 | 5,230 | 202,200 | 5,230 |
| 2005-03-08 | 5,220 | 5,260 | 5,190 | 5,220 | 178,800 | 5,220 |
| 2005-03-07 | 5,160 | 5,250 | 5,110 | 5,240 | 212,700 | 5,240 |
| 2005-03-04 | 5,140 | 5,140 | 5,100 | 5,130 | 117,700 | 5,130 |
| 2005-03-03 | 5,170 | 5,200 | 5,140 | 5,150 | 120,200 | 5,150 |
| 2005-03-02 | 5,140 | 5,170 | 5,140 | 5,150 | 80,000 | 5,150 |
| 2005-03-01 | 5,170 | 5,170 | 5,130 | 5,140 | 79,200 | 5,140 |
| 2005-02-28 | 5,170 | 5,190 | 5,120 | 5,160 | 119,300 | 5,160 |
| 2005-02-25 | 5,120 | 5,180 | 5,120 | 5,150 | 263,700 | 5,150 |
| 2005-02-24 | 5,050 | 5,120 | 5,050 | 5,090 | 135,000 | 5,090 |
| 2005-02-23 | 5,080 | 5,110 | 5,050 | 5,060 | 127,900 | 5,060 |
| 2005-02-22 | 5,110 | 5,150 | 5,090 | 5,090 | 100,200 | 5,090 |
| 2005-02-21 | 5,140 | 5,140 | 5,090 | 5,110 | 103,700 | 5,110 |
| 2005-02-18 | 5,100 | 5,140 | 5,080 | 5,110 | 113,900 | 5,110 |
| 2005-02-17 | 5,160 | 5,160 | 5,100 | 5,110 | 129,500 | 5,110 |
| 2005-02-16 | 5,160 | 5,180 | 5,140 | 5,150 | 145,300 | 5,150 |
| 2005-02-15 | 5,200 | 5,210 | 5,150 | 5,150 | 167,700 | 5,150 |
| 2005-02-14 | 5,260 | 5,260 | 5,210 | 5,210 | 90,400 | 5,210 |
| 2005-02-10 | 5,200 | 5,240 | 5,170 | 5,220 | 131,400 | 5,220 |
| 2005-02-09 | 5,280 | 5,280 | 5,220 | 5,220 | 108,000 | 5,220 |
| 2005-02-08 | 5,320 | 5,320 | 5,250 | 5,280 | 134,800 | 5,280 |
| 2005-02-07 | 5,280 | 5,320 | 5,280 | 5,310 | 124,600 | 5,310 |
| 2005-02-04 | 5,260 | 5,280 | 5,210 | 5,270 | 139,300 | 5,270 |
| 2005-02-03 | 5,290 | 5,310 | 5,270 | 5,270 | 105,000 | 5,270 |
| 2005-02-02 | 5,330 | 5,340 | 5,280 | 5,310 | 179,000 | 5,310 |
| 2005-02-01 | 5,290 | 5,340 | 5,210 | 5,320 | 235,500 | 5,320 |
| 2005-01-31 | 5,200 | 5,280 | 5,140 | 5,190 | 184,200 | 5,190 |
| 2005-01-28 | 5,260 | 5,270 | 5,130 | 5,210 | 238,500 | 5,210 |
| 2005-01-27 | 5,320 | 5,350 | 5,220 | 5,240 | 216,900 | 5,240 |
| 2005-01-26 | 5,280 | 5,300 | 5,270 | 5,280 | 90,700 | 5,280 |
| 2005-01-25 | 5,310 | 5,310 | 5,240 | 5,270 | 122,300 | 5,270 |
| 2005-01-24 | 5,350 | 5,350 | 5,280 | 5,320 | 104,000 | 5,320 |
| 2005-01-21 | 5,310 | 5,370 | 5,300 | 5,350 | 141,900 | 5,350 |
| 2005-01-20 | 5,300 | 5,330 | 5,260 | 5,320 | 196,900 | 5,320 |
| 2005-01-19 | 5,360 | 5,370 | 5,320 | 5,350 | 222,400 | 5,350 |
| 2005-01-18 | 5,340 | 5,340 | 5,310 | 5,340 | 125,700 | 5,340 |
| 2005-01-17 | 5,300 | 5,370 | 5,270 | 5,330 | 332,300 | 5,330 |
| 2005-01-14 | 5,260 | 5,320 | 5,240 | 5,300 | 186,900 | 5,300 |
| 2005-01-13 | 5,300 | 5,340 | 5,260 | 5,290 | 259,400 | 5,290 |
| 2005-01-12 | 5,370 | 5,370 | 5,290 | 5,300 | 311,300 | 5,300 |
| 2005-01-11 | 5,330 | 5,380 | 5,310 | 5,370 | 322,000 | 5,370 |
| 2005-01-07 | 5,250 | 5,290 | 5,200 | 5,260 | 548,400 | 5,260 |
| 2005-01-06 | 5,130 | 5,140 | 5,100 | 5,110 | 174,100 | 5,110 |
| 2005-01-05 | 5,190 | 5,200 | 5,130 | 5,130 | 305,500 | 5,130 |
| 2005-01-04 | 5,280 | 5,290 | 5,270 | 5,280 | 57,400 | 5,280 |
分割・併合履歴 ： [2000-05-26]1株→1.5株 [1999-05-26]1株→1.2株
