4728 (株)トーセ 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 | 1,647 | 1,690 | 1,599 | 1,660 | 38,100 | 1,660 |
| 2005-12-29 | 1,550 | 1,650 | 1,518 | 1,650 | 27,200 | 1,650 |
| 2005-12-28 | 1,515 | 1,539 | 1,509 | 1,524 | 5,700 | 1,524 |
| 2005-12-27 | 1,520 | 1,530 | 1,507 | 1,520 | 20,900 | 1,520 |
| 2005-12-26 | 1,539 | 1,539 | 1,510 | 1,522 | 21,200 | 1,522 |
| 2005-12-22 | 1,590 | 1,590 | 1,550 | 1,550 | 13,600 | 1,550 |
| 2005-12-21 | 1,555 | 1,564 | 1,551 | 1,560 | 26,800 | 1,560 |
| 2005-12-20 | 1,589 | 1,589 | 1,565 | 1,567 | 7,300 | 1,567 |
| 2005-12-19 | 1,575 | 1,590 | 1,570 | 1,590 | 11,500 | 1,590 |
| 2005-12-16 | 1,620 | 1,625 | 1,570 | 1,570 | 12,600 | 1,570 |
| 2005-12-15 | 1,617 | 1,628 | 1,616 | 1,625 | 6,800 | 1,625 |
| 2005-12-14 | 1,618 | 1,629 | 1,593 | 1,616 | 10,000 | 1,616 |
| 2005-12-13 | 1,650 | 1,650 | 1,620 | 1,639 | 23,200 | 1,639 |
| 2005-12-12 | 1,561 | 1,580 | 1,552 | 1,577 | 8,000 | 1,577 |
| 2005-12-09 | 1,550 | 1,560 | 1,546 | 1,550 | 16,300 | 1,550 |
| 2005-12-08 | 1,550 | 1,560 | 1,545 | 1,560 | 10,600 | 1,560 |
| 2005-12-07 | 1,555 | 1,564 | 1,541 | 1,550 | 14,100 | 1,550 |
| 2005-12-06 | 1,570 | 1,579 | 1,552 | 1,552 | 10,400 | 1,552 |
| 2005-12-05 | 1,597 | 1,599 | 1,563 | 1,563 | 17,900 | 1,563 |
| 2005-12-02 | 1,582 | 1,599 | 1,578 | 1,581 | 15,300 | 1,581 |
| 2005-12-01 | 1,600 | 1,610 | 1,570 | 1,595 | 8,100 | 1,595 |
| 2005-11-30 | 1,580 | 1,580 | 1,565 | 1,565 | 7,000 | 1,565 |
| 2005-11-29 | 1,560 | 1,590 | 1,560 | 1,580 | 16,500 | 1,580 |
| 2005-11-28 | 1,575 | 1,580 | 1,551 | 1,551 | 9,800 | 1,551 |
| 2005-11-25 | 1,580 | 1,580 | 1,566 | 1,575 | 5,800 | 1,575 |
| 2005-11-24 | 1,585 | 1,599 | 1,566 | 1,570 | 10,800 | 1,570 |
| 2005-11-22 | 1,605 | 1,615 | 1,579 | 1,599 | 11,200 | 1,599 |
| 2005-11-21 | 1,615 | 1,626 | 1,609 | 1,609 | 8,100 | 1,609 |
| 2005-11-18 | 1,660 | 1,660 | 1,622 | 1,629 | 7,300 | 1,629 |
| 2005-11-17 | 1,646 | 1,660 | 1,610 | 1,660 | 9,800 | 1,660 |
| 2005-11-16 | 1,679 | 1,680 | 1,645 | 1,671 | 18,100 | 1,671 |
| 2005-11-15 | 1,668 | 1,683 | 1,668 | 1,680 | 20,200 | 1,680 |
| 2005-11-14 | 1,651 | 1,675 | 1,651 | 1,668 | 26,900 | 1,668 |
| 2005-11-11 | 1,570 | 1,656 | 1,569 | 1,646 | 66,100 | 1,646 |
| 2005-11-10 | 1,548 | 1,556 | 1,536 | 1,556 | 14,200 | 1,556 |
| 2005-11-09 | 1,539 | 1,550 | 1,521 | 1,538 | 30,700 | 1,538 |
| 2005-11-08 | 1,515 | 1,530 | 1,511 | 1,516 | 11,800 | 1,516 |
| 2005-11-07 | 1,516 | 1,535 | 1,510 | 1,516 | 23,600 | 1,516 |
| 2005-11-04 | 1,529 | 1,530 | 1,511 | 1,511 | 9,200 | 1,511 |
| 2005-11-02 | 1,515 | 1,530 | 1,500 | 1,510 | 9,100 | 1,510 |
| 2005-11-01 | 1,490 | 1,495 | 1,490 | 1,495 | 4,600 | 1,495 |
| 2005-10-31 | 1,500 | 1,510 | 1,485 | 1,486 | 9,400 | 1,486 |
| 2005-10-28 | 1,530 | 1,530 | 1,500 | 1,500 | 12,500 | 1,500 |
| 2005-10-27 | 1,514 | 1,536 | 1,500 | 1,536 | 19,900 | 1,536 |
| 2005-10-26 | 1,483 | 1,490 | 1,475 | 1,482 | 10,100 | 1,482 |
| 2005-10-25 | 1,462 | 1,489 | 1,455 | 1,470 | 15,800 | 1,470 |
| 2005-10-24 | 1,508 | 1,519 | 1,450 | 1,450 | 29,600 | 1,450 |
| 2005-10-21 | 1,501 | 1,520 | 1,331 | 1,448 | 96,600 | 1,448 |
| 2005-10-20 | 1,550 | 1,550 | 1,520 | 1,550 | 10,100 | 1,550 |
| 2005-10-19 | 1,547 | 1,547 | 1,521 | 1,530 | 12,600 | 1,530 |
| 2005-10-18 | 1,535 | 1,550 | 1,522 | 1,536 | 11,100 | 1,536 |
| 2005-10-17 | 1,583 | 1,584 | 1,523 | 1,525 | 36,300 | 1,525 |
| 2005-10-14 | 1,562 | 1,590 | 1,562 | 1,583 | 19,000 | 1,583 |
| 2005-10-13 | 1,595 | 1,600 | 1,549 | 1,559 | 31,900 | 1,559 |
| 2005-10-12 | 1,601 | 1,640 | 1,585 | 1,598 | 22,300 | 1,598 |
| 2005-10-11 | 1,585 | 1,600 | 1,585 | 1,594 | 8,500 | 1,594 |
| 2005-10-07 | 1,613 | 1,613 | 1,581 | 1,595 | 7,000 | 1,595 |
| 2005-10-06 | 1,621 | 1,622 | 1,591 | 1,595 | 12,300 | 1,595 |
| 2005-10-05 | 1,634 | 1,634 | 1,611 | 1,621 | 11,600 | 1,621 |
| 2005-10-04 | 1,652 | 1,660 | 1,585 | 1,604 | 49,100 | 1,604 |
| 2005-10-03 | 1,642 | 1,660 | 1,620 | 1,648 | 21,800 | 1,648 |
| 2005-09-30 | 1,635 | 1,640 | 1,606 | 1,640 | 18,100 | 1,640 |
| 2005-09-29 | 1,675 | 1,675 | 1,560 | 1,641 | 25,300 | 1,641 |
| 2005-09-28 | 1,690 | 1,690 | 1,620 | 1,675 | 8,200 | 1,675 |
| 2005-09-27 | 1,731 | 1,731 | 1,695 | 1,700 | 10,300 | 1,700 |
| 2005-09-26 | 1,798 | 1,798 | 1,710 | 1,737 | 13,400 | 1,737 |
| 2005-09-22 | 1,690 | 1,756 | 1,689 | 1,744 | 20,100 | 1,744 |
| 2005-09-21 | 1,695 | 1,695 | 1,678 | 1,691 | 6,100 | 1,691 |
| 2005-09-20 | 1,699 | 1,699 | 1,686 | 1,696 | 6,000 | 1,696 |
| 2005-09-16 | 1,680 | 1,699 | 1,675 | 1,699 | 10,800 | 1,699 |
| 2005-09-15 | 1,689 | 1,689 | 1,670 | 1,680 | 9,300 | 1,680 |
| 2005-09-14 | 1,700 | 1,700 | 1,679 | 1,685 | 12,800 | 1,685 |
| 2005-09-13 | 1,700 | 1,700 | 1,675 | 1,681 | 14,400 | 1,681 |
| 2005-09-12 | 1,702 | 1,705 | 1,680 | 1,684 | 19,200 | 1,684 |
| 2005-09-09 | 1,680 | 1,700 | 1,655 | 1,700 | 40,800 | 1,700 |
| 2005-09-08 | 1,680 | 1,680 | 1,650 | 1,651 | 10,000 | 1,651 |
| 2005-09-07 | 1,681 | 1,690 | 1,679 | 1,690 | 11,200 | 1,690 |
| 2005-09-06 | 1,675 | 1,688 | 1,670 | 1,675 | 9,300 | 1,675 |
| 2005-09-05 | 1,655 | 1,674 | 1,655 | 1,671 | 5,600 | 1,671 |
| 2005-09-02 | 1,680 | 1,687 | 1,674 | 1,675 | 8,400 | 1,675 |
| 2005-09-01 | 1,676 | 1,700 | 1,673 | 1,680 | 6,700 | 1,680 |
| 2005-08-31 | 1,687 | 1,688 | 1,673 | 1,674 | 3,600 | 1,674 |
| 2005-08-30 | 1,673 | 1,688 | 1,672 | 1,679 | 2,400 | 1,679 |
| 2005-08-29 | 1,689 | 1,689 | 1,671 | 1,672 | 6,400 | 1,672 |
| 2005-08-26 | 1,682 | 1,697 | 1,670 | 1,694 | 6,300 | 1,694 |
| 2005-08-25 | 1,721 | 1,739 | 1,720 | 1,724 | 6,600 | 1,724 |
| 2005-08-24 | 1,746 | 1,750 | 1,735 | 1,750 | 9,800 | 1,750 |
| 2005-08-23 | 1,770 | 1,770 | 1,745 | 1,746 | 14,400 | 1,746 |
| 2005-08-22 | 1,752 | 1,770 | 1,752 | 1,752 | 4,500 | 1,752 |
| 2005-08-19 | 1,750 | 1,751 | 1,730 | 1,750 | 8,900 | 1,750 |
| 2005-08-18 | 1,757 | 1,760 | 1,750 | 1,750 | 13,300 | 1,750 |
| 2005-08-17 | 1,737 | 1,758 | 1,737 | 1,756 | 2,900 | 1,756 |
| 2005-08-16 | 1,760 | 1,767 | 1,750 | 1,765 | 5,100 | 1,765 |
| 2005-08-15 | 1,760 | 1,780 | 1,760 | 1,761 | 7,400 | 1,761 |
| 2005-08-12 | 1,765 | 1,770 | 1,751 | 1,765 | 23,800 | 1,765 |
| 2005-08-11 | 1,765 | 1,765 | 1,750 | 1,759 | 11,200 | 1,759 |
| 2005-08-10 | 1,749 | 1,768 | 1,749 | 1,763 | 7,600 | 1,763 |
| 2005-08-09 | 1,772 | 1,772 | 1,736 | 1,750 | 8,400 | 1,750 |
| 2005-08-08 | 1,730 | 1,730 | 1,670 | 1,712 | 6,200 | 1,712 |
| 2005-08-05 | 1,750 | 1,750 | 1,725 | 1,748 | 13,200 | 1,748 |
| 2005-08-04 | 1,750 | 1,769 | 1,736 | 1,738 | 11,700 | 1,738 |
| 2005-08-03 | 1,775 | 1,799 | 1,750 | 1,785 | 14,000 | 1,785 |
| 2005-08-02 | 1,825 | 1,827 | 1,785 | 1,785 | 10,700 | 1,785 |
| 2005-08-01 | 1,840 | 1,840 | 1,825 | 1,835 | 6,400 | 1,835 |
| 2005-07-29 | 1,810 | 1,841 | 1,810 | 1,822 | 18,800 | 1,822 |
| 2005-07-28 | 1,817 | 1,819 | 1,805 | 1,810 | 34,300 | 1,810 |
| 2005-07-27 | 1,811 | 1,835 | 1,811 | 1,822 | 6,600 | 1,822 |
| 2005-07-26 | 1,840 | 1,841 | 1,830 | 1,831 | 6,700 | 1,831 |
| 2005-07-25 | 1,844 | 1,844 | 1,830 | 1,840 | 9,900 | 1,840 |
| 2005-07-22 | 1,847 | 1,849 | 1,805 | 1,845 | 12,300 | 1,845 |
| 2005-07-21 | 1,801 | 1,863 | 1,795 | 1,850 | 16,600 | 1,850 |
| 2005-07-20 | 1,820 | 1,830 | 1,794 | 1,806 | 32,500 | 1,806 |
| 2005-07-19 | 1,845 | 1,845 | 1,800 | 1,801 | 14,700 | 1,801 |
| 2005-07-15 | 1,864 | 1,864 | 1,826 | 1,835 | 28,700 | 1,835 |
| 2005-07-14 | 1,913 | 1,920 | 1,865 | 1,880 | 23,200 | 1,880 |
| 2005-07-13 | 1,989 | 1,989 | 1,849 | 1,885 | 102,600 | 1,885 |
| 2005-07-12 | 2,065 | 2,135 | 2,000 | 2,000 | 451,100 | 2,000 |
| 2005-07-11 | 1,814 | 1,844 | 1,801 | 1,844 | 58,700 | 1,844 |
| 2005-07-08 | 1,530 | 1,544 | 1,525 | 1,544 | 11,600 | 1,544 |
| 2005-07-07 | 1,540 | 1,541 | 1,521 | 1,533 | 4,900 | 1,533 |
| 2005-07-06 | 1,569 | 1,570 | 1,540 | 1,550 | 8,900 | 1,550 |
| 2005-07-05 | 1,565 | 1,573 | 1,562 | 1,569 | 5,300 | 1,569 |
| 2005-07-04 | 1,589 | 1,589 | 1,568 | 1,580 | 5,200 | 1,580 |
| 2005-07-01 | 1,597 | 1,597 | 1,586 | 1,587 | 2,500 | 1,587 |
| 2005-06-30 | 1,575 | 1,610 | 1,562 | 1,610 | 7,400 | 1,610 |
| 2005-06-29 | 1,581 | 1,597 | 1,572 | 1,572 | 5,700 | 1,572 |
| 2005-06-28 | 1,559 | 1,603 | 1,559 | 1,601 | 13,400 | 1,601 |
| 2005-06-27 | 1,520 | 1,551 | 1,520 | 1,551 | 11,700 | 1,551 |
| 2005-06-24 | 1,536 | 1,540 | 1,518 | 1,522 | 15,900 | 1,522 |
| 2005-06-23 | 1,530 | 1,545 | 1,525 | 1,528 | 21,300 | 1,528 |
| 2005-06-22 | 1,539 | 1,546 | 1,530 | 1,536 | 10,700 | 1,536 |
| 2005-06-21 | 1,551 | 1,551 | 1,533 | 1,536 | 4,000 | 1,536 |
| 2005-06-20 | 1,550 | 1,559 | 1,537 | 1,550 | 14,800 | 1,550 |
| 2005-06-17 | 1,526 | 1,550 | 1,526 | 1,528 | 10,000 | 1,528 |
| 2005-06-16 | 1,511 | 1,529 | 1,511 | 1,525 | 3,500 | 1,525 |
| 2005-06-15 | 1,540 | 1,540 | 1,519 | 1,530 | 2,300 | 1,530 |
| 2005-06-14 | 1,525 | 1,543 | 1,512 | 1,529 | 12,100 | 1,529 |
| 2005-06-13 | 1,575 | 1,575 | 1,551 | 1,560 | 5,400 | 1,560 |
| 2005-06-10 | 1,601 | 1,601 | 1,569 | 1,588 | 13,000 | 1,588 |
| 2005-06-09 | 1,607 | 1,607 | 1,581 | 1,601 | 5,100 | 1,601 |
| 2005-06-08 | 1,600 | 1,607 | 1,590 | 1,591 | 2,800 | 1,591 |
| 2005-06-07 | 1,605 | 1,605 | 1,584 | 1,591 | 2,500 | 1,591 |
| 2005-06-06 | 1,589 | 1,608 | 1,583 | 1,607 | 1,700 | 1,607 |
| 2005-06-03 | 1,623 | 1,623 | 1,605 | 1,606 | 1,800 | 1,606 |
| 2005-06-02 | 1,612 | 1,628 | 1,610 | 1,626 | 2,600 | 1,626 |
| 2005-06-01 | 1,648 | 1,648 | 1,625 | 1,631 | 5,800 | 1,631 |
| 2005-05-31 | 1,619 | 1,650 | 1,615 | 1,650 | 7,600 | 1,650 |
| 2005-05-30 | 1,580 | 1,630 | 1,580 | 1,618 | 16,900 | 1,618 |
| 2005-05-27 | 1,566 | 1,581 | 1,566 | 1,574 | 4,200 | 1,574 |
| 2005-05-26 | 1,575 | 1,575 | 1,545 | 1,560 | 4,500 | 1,560 |
| 2005-05-25 | 1,565 | 1,565 | 1,535 | 1,550 | 8,500 | 1,550 |
| 2005-05-24 | 1,526 | 1,535 | 1,525 | 1,535 | 5,000 | 1,535 |
| 2005-05-23 | 1,519 | 1,520 | 1,516 | 1,520 | 2,200 | 1,520 |
| 2005-05-20 | 1,510 | 1,520 | 1,509 | 1,520 | 5,500 | 1,520 |
| 2005-05-19 | 1,490 | 1,545 | 1,490 | 1,544 | 7,300 | 1,544 |
| 2005-05-18 | 1,460 | 1,490 | 1,460 | 1,480 | 5,600 | 1,480 |
| 2005-05-17 | 1,510 | 1,510 | 1,460 | 1,480 | 8,300 | 1,480 |
| 2005-05-16 | 1,502 | 1,502 | 1,465 | 1,489 | 5,200 | 1,489 |
| 2005-05-13 | 1,505 | 1,521 | 1,487 | 1,501 | 5,300 | 1,501 |
| 2005-05-12 | 1,567 | 1,568 | 1,535 | 1,535 | 3,800 | 1,535 |
| 2005-05-11 | 1,580 | 1,594 | 1,562 | 1,567 | 4,800 | 1,567 |
| 2005-05-10 | 1,620 | 1,620 | 1,592 | 1,592 | 7,800 | 1,592 |
| 2005-05-09 | 1,620 | 1,620 | 1,600 | 1,619 | 3,400 | 1,619 |
| 2005-05-06 | 1,600 | 1,630 | 1,590 | 1,600 | 6,900 | 1,600 |
| 2005-05-02 | 1,580 | 1,614 | 1,580 | 1,600 | 2,500 | 1,600 |
| 2005-04-28 | 1,585 | 1,590 | 1,580 | 1,590 | 3,800 | 1,590 |
| 2005-04-27 | 1,596 | 1,596 | 1,572 | 1,585 | 4,600 | 1,585 |
| 2005-04-26 | 1,621 | 1,630 | 1,596 | 1,605 | 3,300 | 1,605 |
| 2005-04-25 | 1,650 | 1,650 | 1,621 | 1,621 | 4,100 | 1,621 |
| 2005-04-22 | 1,670 | 1,670 | 1,621 | 1,635 | 6,500 | 1,635 |
| 2005-04-21 | 1,600 | 1,631 | 1,573 | 1,611 | 9,400 | 1,611 |
| 2005-04-20 | 1,650 | 1,670 | 1,630 | 1,630 | 8,700 | 1,630 |
| 2005-04-19 | 1,680 | 1,680 | 1,624 | 1,651 | 6,600 | 1,651 |
| 2005-04-18 | 1,668 | 1,669 | 1,570 | 1,575 | 15,100 | 1,575 |
| 2005-04-15 | 1,669 | 1,700 | 1,662 | 1,670 | 11,100 | 1,670 |
| 2005-04-14 | 1,657 | 1,770 | 1,635 | 1,759 | 10,700 | 1,759 |
| 2005-04-13 | 1,709 | 1,709 | 1,670 | 1,685 | 3,100 | 1,685 |
| 2005-04-12 | 1,770 | 1,770 | 1,710 | 1,712 | 6,400 | 1,712 |
| 2005-04-11 | 1,748 | 1,780 | 1,720 | 1,770 | 15,000 | 1,770 |
| 2005-04-08 | 1,690 | 1,770 | 1,673 | 1,760 | 28,700 | 1,760 |
| 2005-04-07 | 1,692 | 1,700 | 1,652 | 1,690 | 24,200 | 1,690 |
| 2005-04-06 | 1,680 | 1,680 | 1,633 | 1,633 | 14,300 | 1,633 |
| 2005-04-05 | 1,596 | 1,700 | 1,596 | 1,685 | 39,900 | 1,685 |
| 2005-04-04 | 1,600 | 1,619 | 1,580 | 1,590 | 15,700 | 1,590 |
| 2005-04-01 | 1,540 | 1,570 | 1,500 | 1,570 | 30,600 | 1,570 |
| 2005-03-31 | 1,423 | 1,470 | 1,420 | 1,450 | 7,900 | 1,450 |
| 2005-03-30 | 1,420 | 1,430 | 1,400 | 1,419 | 4,100 | 1,419 |
| 2005-03-29 | 1,438 | 1,440 | 1,400 | 1,420 | 8,600 | 1,420 |
| 2005-03-28 | 1,451 | 1,451 | 1,440 | 1,440 | 1,900 | 1,440 |
| 2005-03-25 | 1,463 | 1,463 | 1,440 | 1,450 | 5,800 | 1,450 |
| 2005-03-24 | 1,437 | 1,459 | 1,437 | 1,443 | 17,500 | 1,443 |
| 2005-03-23 | 1,455 | 1,460 | 1,426 | 1,441 | 6,300 | 1,441 |
| 2005-03-22 | 1,490 | 1,500 | 1,462 | 1,463 | 19,100 | 1,463 |
| 2005-03-18 | 1,437 | 1,455 | 1,415 | 1,455 | 6,000 | 1,455 |
| 2005-03-17 | 1,438 | 1,450 | 1,419 | 1,419 | 6,600 | 1,419 |
| 2005-03-16 | 1,435 | 1,440 | 1,431 | 1,433 | 2,000 | 1,433 |
| 2005-03-15 | 1,451 | 1,478 | 1,427 | 1,448 | 6,000 | 1,448 |
| 2005-03-14 | 1,450 | 1,465 | 1,440 | 1,451 | 5,900 | 1,451 |
| 2005-03-11 | 1,450 | 1,462 | 1,410 | 1,438 | 39,500 | 1,438 |
| 2005-03-10 | 1,468 | 1,496 | 1,463 | 1,463 | 10,200 | 1,463 |
| 2005-03-09 | 1,477 | 1,496 | 1,470 | 1,475 | 9,200 | 1,475 |
| 2005-03-08 | 1,480 | 1,480 | 1,462 | 1,463 | 11,600 | 1,463 |
| 2005-03-07 | 1,462 | 1,482 | 1,462 | 1,479 | 4,900 | 1,479 |
| 2005-03-04 | 1,478 | 1,478 | 1,459 | 1,460 | 5,900 | 1,460 |
| 2005-03-03 | 1,501 | 1,501 | 1,477 | 1,478 | 2,600 | 1,478 |
| 2005-03-02 | 1,503 | 1,503 | 1,482 | 1,502 | 2,300 | 1,502 |
| 2005-03-01 | 1,477 | 1,480 | 1,475 | 1,475 | 5,200 | 1,475 |
| 2005-02-28 | 1,480 | 1,500 | 1,461 | 1,473 | 3,300 | 1,473 |
| 2005-02-25 | 1,470 | 1,489 | 1,462 | 1,462 | 2,000 | 1,462 |
| 2005-02-24 | 1,472 | 1,475 | 1,450 | 1,475 | 2,900 | 1,475 |
| 2005-02-23 | 1,480 | 1,485 | 1,453 | 1,483 | 4,300 | 1,483 |
| 2005-02-22 | 1,530 | 1,537 | 1,435 | 1,480 | 7,500 | 1,480 |
| 2005-02-21 | 1,529 | 1,529 | 1,520 | 1,525 | 5,500 | 1,525 |
| 2005-02-18 | 1,531 | 1,531 | 1,522 | 1,523 | 5,700 | 1,523 |
| 2005-02-17 | 1,537 | 1,550 | 1,533 | 1,537 | 3,000 | 1,537 |
| 2005-02-16 | 1,546 | 1,555 | 1,534 | 1,534 | 5,600 | 1,534 |
| 2005-02-15 | 1,524 | 1,536 | 1,524 | 1,536 | 5,000 | 1,536 |
| 2005-02-14 | 1,530 | 1,548 | 1,530 | 1,536 | 6,700 | 1,536 |
| 2005-02-10 | 1,549 | 1,549 | 1,514 | 1,530 | 6,700 | 1,530 |
| 2005-02-09 | 1,549 | 1,549 | 1,510 | 1,549 | 4,600 | 1,549 |
| 2005-02-08 | 1,529 | 1,530 | 1,503 | 1,530 | 3,100 | 1,530 |
| 2005-02-07 | 1,523 | 1,536 | 1,522 | 1,533 | 2,000 | 1,533 |
| 2005-02-04 | 1,525 | 1,529 | 1,506 | 1,520 | 3,800 | 1,520 |
| 2005-02-03 | 1,495 | 1,520 | 1,490 | 1,510 | 2,500 | 1,510 |
| 2005-02-02 | 1,510 | 1,530 | 1,498 | 1,498 | 9,500 | 1,498 |
| 2005-02-01 | 1,520 | 1,539 | 1,500 | 1,500 | 8,400 | 1,500 |
| 2005-01-31 | 1,560 | 1,560 | 1,530 | 1,542 | 7,600 | 1,542 |
| 2005-01-28 | 1,502 | 1,521 | 1,470 | 1,509 | 5,600 | 1,509 |
| 2005-01-27 | 1,525 | 1,525 | 1,510 | 1,511 | 3,100 | 1,511 |
| 2005-01-26 | 1,534 | 1,535 | 1,525 | 1,525 | 1,400 | 1,525 |
| 2005-01-25 | 1,530 | 1,549 | 1,520 | 1,531 | 3,800 | 1,531 |
| 2005-01-24 | 1,512 | 1,528 | 1,512 | 1,515 | 2,400 | 1,515 |
| 2005-01-21 | 1,511 | 1,572 | 1,506 | 1,507 | 10,800 | 1,507 |
| 2005-01-20 | 1,527 | 1,559 | 1,527 | 1,529 | 6,600 | 1,529 |
| 2005-01-19 | 1,521 | 1,550 | 1,510 | 1,527 | 4,500 | 1,527 |
| 2005-01-18 | 1,525 | 1,535 | 1,503 | 1,510 | 6,300 | 1,510 |
| 2005-01-17 | 1,510 | 1,545 | 1,508 | 1,540 | 4,100 | 1,540 |
| 2005-01-14 | 1,481 | 1,539 | 1,481 | 1,507 | 8,200 | 1,507 |
| 2005-01-13 | 1,550 | 1,550 | 1,511 | 1,540 | 3,500 | 1,540 |
| 2005-01-12 | 1,571 | 1,573 | 1,555 | 1,560 | 2,900 | 1,560 |
| 2005-01-11 | 1,591 | 1,591 | 1,571 | 1,590 | 7,300 | 1,590 |
| 2005-01-07 | 1,580 | 1,590 | 1,571 | 1,581 | 1,800 | 1,581 |
| 2005-01-06 | 1,556 | 1,590 | 1,556 | 1,586 | 1,100 | 1,586 |
| 2005-01-05 | 1,598 | 1,600 | 1,550 | 1,571 | 4,000 | 1,571 |
| 2005-01-04 | 1,600 | 1,620 | 1,600 | 1,603 | 4,300 | 1,603 |
分割・併合履歴 ： [2001-02-23]1株→1.2株 [2000-02-24]1株→1.5株
