4733 (株)オービックビジネスコンサルタント 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 | 6,660 | 6,740 | 6,490 | 6,490 | 13,000 | 1,622.50 |
| 2005-12-29 | 6,680 | 6,750 | 6,590 | 6,710 | 12,100 | 1,677.50 |
| 2005-12-28 | 6,400 | 6,680 | 6,400 | 6,640 | 21,700 | 1,660 |
| 2005-12-27 | 6,490 | 6,570 | 6,420 | 6,420 | 31,250 | 1,605 |
| 2005-12-26 | 6,680 | 6,680 | 6,520 | 6,520 | 16,000 | 1,630 |
| 2005-12-22 | 6,720 | 6,730 | 6,510 | 6,580 | 28,650 | 1,645 |
| 2005-12-21 | 6,670 | 6,840 | 6,600 | 6,720 | 55,700 | 1,680 |
| 2005-12-20 | 6,680 | 6,850 | 6,620 | 6,670 | 36,950 | 1,667.50 |
| 2005-12-19 | 6,530 | 6,870 | 6,470 | 6,870 | 33,300 | 1,717.50 |
| 2005-12-16 | 6,550 | 6,720 | 6,430 | 6,620 | 24,750 | 1,655 |
| 2005-12-15 | 6,900 | 6,900 | 6,520 | 6,650 | 30,150 | 1,662.50 |
| 2005-12-14 | 6,280 | 7,020 | 6,250 | 6,890 | 94,450 | 1,722.50 |
| 2005-12-13 | 6,250 | 6,350 | 6,200 | 6,220 | 19,150 | 1,555 |
| 2005-12-12 | 6,310 | 6,390 | 6,200 | 6,320 | 34,300 | 1,580 |
| 2005-12-09 | 6,200 | 6,300 | 6,160 | 6,270 | 30,700 | 1,567.50 |
| 2005-12-08 | 6,190 | 6,320 | 6,160 | 6,250 | 15,950 | 1,562.50 |
| 2005-12-07 | 6,290 | 6,310 | 6,150 | 6,250 | 28,250 | 1,562.50 |
| 2005-12-06 | 6,590 | 6,600 | 6,250 | 6,300 | 48,750 | 1,575 |
| 2005-12-05 | 6,450 | 6,580 | 6,450 | 6,540 | 33,100 | 1,635 |
| 2005-12-02 | 6,210 | 6,470 | 6,200 | 6,420 | 29,750 | 1,605 |
| 2005-12-01 | 6,250 | 6,250 | 6,070 | 6,170 | 45,500 | 1,542.50 |
| 2005-11-30 | 6,190 | 6,260 | 6,050 | 6,260 | 15,500 | 1,565 |
| 2005-11-29 | 6,120 | 6,340 | 6,120 | 6,260 | 11,900 | 1,565 |
| 2005-11-28 | 6,140 | 6,230 | 6,070 | 6,200 | 12,650 | 1,550 |
| 2005-11-25 | 6,360 | 6,360 | 6,040 | 6,230 | 13,550 | 1,557.50 |
| 2005-11-24 | 6,280 | 6,390 | 6,210 | 6,260 | 25,350 | 1,565 |
| 2005-11-22 | 6,200 | 6,300 | 6,120 | 6,220 | 17,400 | 1,555 |
| 2005-11-21 | 6,300 | 6,310 | 6,180 | 6,180 | 8,550 | 1,545 |
| 2005-11-18 | 6,300 | 6,390 | 6,230 | 6,300 | 25,850 | 1,575 |
| 2005-11-17 | 6,190 | 6,350 | 6,100 | 6,300 | 52,450 | 1,575 |
| 2005-11-16 | 6,140 | 6,140 | 6,040 | 6,130 | 16,600 | 1,532.50 |
| 2005-11-15 | 6,160 | 6,200 | 6,010 | 6,040 | 17,550 | 1,510 |
| 2005-11-14 | 6,080 | 6,200 | 6,040 | 6,160 | 25,050 | 1,540 |
| 2005-11-11 | 6,300 | 6,300 | 6,110 | 6,150 | 48,100 | 1,537.50 |
| 2005-11-10 | 6,140 | 6,140 | 5,960 | 6,000 | 19,500 | 1,500 |
| 2005-11-09 | 6,000 | 6,170 | 5,950 | 6,140 | 28,250 | 1,535 |
| 2005-11-08 | 6,100 | 6,150 | 5,940 | 6,020 | 43,100 | 1,505 |
| 2005-11-07 | 6,190 | 6,320 | 6,040 | 6,180 | 36,800 | 1,545 |
| 2005-11-04 | 5,990 | 6,170 | 5,850 | 6,120 | 61,050 | 1,530 |
| 2005-11-02 | 6,130 | 6,140 | 5,950 | 6,000 | 65,550 | 1,500 |
| 2005-11-01 | 6,500 | 6,500 | 6,000 | 6,160 | 64,000 | 1,540 |
| 2005-10-31 | 6,410 | 7,190 | 6,300 | 6,630 | 137,750 | 1,657.50 |
| 2005-10-28 | 5,700 | 6,530 | 5,650 | 6,340 | 159,000 | 1,585 |
| 2005-10-27 | 5,570 | 5,700 | 5,410 | 5,530 | 57,000 | 1,382.50 |
| 2005-10-26 | 5,330 | 5,580 | 5,300 | 5,400 | 61,750 | 1,350 |
| 2005-10-25 | 5,260 | 5,330 | 5,240 | 5,240 | 40,200 | 1,310 |
| 2005-10-24 | 5,350 | 5,350 | 5,210 | 5,210 | 18,300 | 1,302.50 |
| 2005-10-21 | 5,310 | 5,340 | 5,250 | 5,330 | 30,150 | 1,332.50 |
| 2005-10-20 | 5,240 | 5,390 | 5,210 | 5,380 | 35,350 | 1,345 |
| 2005-10-19 | 5,200 | 5,220 | 5,140 | 5,180 | 38,750 | 1,295 |
| 2005-10-18 | 5,240 | 5,250 | 5,170 | 5,170 | 31,400 | 1,292.50 |
| 2005-10-17 | 5,210 | 5,240 | 5,180 | 5,180 | 25,450 | 1,295 |
| 2005-10-14 | 5,240 | 5,250 | 5,160 | 5,200 | 22,450 | 1,300 |
| 2005-10-13 | 5,190 | 5,240 | 5,170 | 5,240 | 16,050 | 1,310 |
| 2005-10-12 | 5,240 | 5,240 | 5,190 | 5,190 | 14,600 | 1,297.50 |
| 2005-10-11 | 5,170 | 5,220 | 5,130 | 5,210 | 18,850 | 1,302.50 |
| 2005-10-07 | 5,170 | 5,210 | 5,040 | 5,080 | 24,650 | 1,270 |
| 2005-10-06 | 5,170 | 5,210 | 5,060 | 5,170 | 29,950 | 1,292.50 |
| 2005-10-05 | 5,190 | 5,240 | 5,170 | 5,190 | 24,100 | 1,297.50 |
| 2005-10-04 | 5,170 | 5,250 | 5,170 | 5,190 | 22,250 | 1,297.50 |
| 2005-10-03 | 5,200 | 5,230 | 5,070 | 5,230 | 24,100 | 1,307.50 |
| 2005-09-30 | 5,250 | 5,290 | 5,170 | 5,170 | 21,050 | 1,292.50 |
| 2005-09-29 | 5,250 | 5,360 | 5,240 | 5,350 | 33,100 | 1,337.50 |
| 2005-09-28 | 5,340 | 5,340 | 5,230 | 5,270 | 10,550 | 1,317.50 |
| 2005-09-27 | 5,410 | 5,410 | 5,200 | 5,200 | 9,750 | 1,300 |
| 2005-09-26 | 5,290 | 5,470 | 5,280 | 5,430 | 32,650 | 1,357.50 |
| 2005-09-22 | 5,190 | 5,250 | 5,190 | 5,190 | 22,900 | 1,297.50 |
| 2005-09-21 | 5,200 | 5,240 | 5,180 | 5,190 | 29,750 | 1,297.50 |
| 2005-09-20 | 5,210 | 5,280 | 5,190 | 5,210 | 28,650 | 1,302.50 |
| 2005-09-16 | 5,230 | 5,250 | 5,180 | 5,200 | 12,450 | 1,300 |
| 2005-09-15 | 5,180 | 5,290 | 5,170 | 5,200 | 36,900 | 1,300 |
| 2005-09-14 | 5,190 | 5,230 | 5,180 | 5,190 | 12,500 | 1,297.50 |
| 2005-09-13 | 5,220 | 5,250 | 5,180 | 5,180 | 11,800 | 1,295 |
| 2005-09-12 | 5,300 | 5,300 | 5,200 | 5,210 | 13,050 | 1,302.50 |
| 2005-09-09 | 5,180 | 5,240 | 5,180 | 5,240 | 52,150 | 1,310 |
| 2005-09-08 | 5,200 | 5,220 | 5,150 | 5,170 | 12,850 | 1,292.50 |
| 2005-09-07 | 5,170 | 5,230 | 5,160 | 5,170 | 10,850 | 1,292.50 |
| 2005-09-06 | 5,260 | 5,300 | 5,150 | 5,150 | 11,450 | 1,287.50 |
| 2005-09-05 | 5,170 | 5,230 | 5,170 | 5,200 | 6,250 | 1,300 |
| 2005-09-02 | 5,150 | 5,220 | 5,100 | 5,150 | 12,500 | 1,287.50 |
| 2005-09-01 | 5,260 | 5,270 | 5,150 | 5,150 | 8,400 | 1,287.50 |
| 2005-08-31 | 5,160 | 5,250 | 5,120 | 5,120 | 3,800 | 1,280 |
| 2005-08-30 | 5,190 | 5,230 | 5,170 | 5,170 | 9,100 | 1,292.50 |
| 2005-08-29 | 5,150 | 5,230 | 5,150 | 5,180 | 9,450 | 1,295 |
| 2005-08-26 | 5,280 | 5,280 | 5,160 | 5,210 | 6,650 | 1,302.50 |
| 2005-08-25 | 5,260 | 5,300 | 5,200 | 5,270 | 12,950 | 1,317.50 |
| 2005-08-24 | 5,200 | 5,320 | 5,170 | 5,250 | 15,100 | 1,312.50 |
| 2005-08-23 | 5,280 | 5,340 | 5,270 | 5,270 | 8,000 | 1,317.50 |
| 2005-08-22 | 5,290 | 5,350 | 5,280 | 5,280 | 5,850 | 1,320 |
| 2005-08-19 | 5,290 | 5,310 | 5,240 | 5,280 | 7,100 | 1,320 |
| 2005-08-18 | 5,350 | 5,380 | 5,290 | 5,300 | 5,400 | 1,325 |
| 2005-08-17 | 5,340 | 5,370 | 5,260 | 5,280 | 9,350 | 1,320 |
| 2005-08-16 | 5,350 | 5,350 | 5,200 | 5,330 | 10,400 | 1,332.50 |
| 2005-08-15 | 5,230 | 5,450 | 5,170 | 5,180 | 14,300 | 1,295 |
| 2005-08-12 | 5,250 | 5,380 | 5,250 | 5,320 | 9,250 | 1,330 |
| 2005-08-11 | 5,320 | 5,490 | 5,310 | 5,450 | 24,850 | 1,362.50 |
| 2005-08-10 | 5,170 | 5,280 | 5,170 | 5,280 | 12,600 | 1,320 |
| 2005-08-09 | 5,180 | 5,190 | 5,060 | 5,070 | 15,200 | 1,267.50 |
| 2005-08-08 | 5,060 | 5,170 | 5,060 | 5,160 | 13,650 | 1,290 |
| 2005-08-05 | 5,140 | 5,160 | 5,030 | 5,060 | 16,650 | 1,265 |
| 2005-08-04 | 5,160 | 5,170 | 5,110 | 5,140 | 12,900 | 1,285 |
| 2005-08-03 | 5,110 | 5,160 | 5,100 | 5,150 | 8,900 | 1,287.50 |
| 2005-08-02 | 5,100 | 5,140 | 5,100 | 5,120 | 6,800 | 1,280 |
| 2005-08-01 | 5,100 | 5,150 | 5,100 | 5,110 | 8,700 | 1,277.50 |
| 2005-07-29 | 5,120 | 5,130 | 5,100 | 5,100 | 9,750 | 1,275 |
| 2005-07-28 | 5,120 | 5,130 | 5,110 | 5,110 | 8,500 | 1,277.50 |
| 2005-07-27 | 5,060 | 5,120 | 5,060 | 5,090 | 14,000 | 1,272.50 |
| 2005-07-26 | 5,030 | 5,080 | 5,030 | 5,060 | 7,650 | 1,265 |
| 2005-07-25 | 5,100 | 5,100 | 5,000 | 5,040 | 16,750 | 1,260 |
| 2005-07-22 | 5,050 | 5,080 | 5,040 | 5,050 | 10,950 | 1,262.50 |
| 2005-07-21 | 5,110 | 5,120 | 5,050 | 5,050 | 14,250 | 1,262.50 |
| 2005-07-20 | 5,110 | 5,150 | 5,080 | 5,100 | 17,600 | 1,275 |
| 2005-07-19 | 5,070 | 5,130 | 5,060 | 5,110 | 6,750 | 1,277.50 |
| 2005-07-15 | 5,040 | 5,130 | 5,040 | 5,080 | 17,050 | 1,270 |
| 2005-07-14 | 5,110 | 5,140 | 5,100 | 5,100 | 6,000 | 1,275 |
| 2005-07-13 | 5,150 | 5,150 | 5,100 | 5,140 | 8,550 | 1,285 |
| 2005-07-12 | 5,110 | 5,140 | 5,100 | 5,120 | 4,850 | 1,280 |
| 2005-07-11 | 5,160 | 5,160 | 5,080 | 5,100 | 6,500 | 1,275 |
| 2005-07-08 | 5,070 | 5,160 | 5,050 | 5,090 | 15,150 | 1,272.50 |
| 2005-07-07 | 5,000 | 5,070 | 4,960 | 5,010 | 27,400 | 1,252.50 |
| 2005-07-06 | 5,010 | 5,090 | 5,010 | 5,020 | 9,000 | 1,255 |
| 2005-07-05 | 5,070 | 5,110 | 5,010 | 5,040 | 23,050 | 1,260 |
| 2005-07-04 | 5,060 | 5,130 | 5,060 | 5,100 | 24,050 | 1,275 |
| 2005-07-01 | 5,060 | 5,230 | 5,050 | 5,060 | 23,250 | 1,265 |
| 2005-06-30 | 5,180 | 5,270 | 5,020 | 5,060 | 20,000 | 1,265 |
| 2005-06-29 | 5,330 | 5,360 | 5,240 | 5,270 | 25,050 | 1,317.50 |
| 2005-06-28 | 5,300 | 5,320 | 5,210 | 5,310 | 13,000 | 1,327.50 |
| 2005-06-27 | 5,270 | 5,280 | 5,190 | 5,260 | 12,150 | 1,315 |
| 2005-06-24 | 5,170 | 5,270 | 5,150 | 5,260 | 22,150 | 1,315 |
| 2005-06-23 | 5,230 | 5,250 | 5,150 | 5,180 | 11,400 | 1,295 |
| 2005-06-22 | 5,120 | 5,250 | 5,070 | 5,240 | 21,250 | 1,310 |
| 2005-06-21 | 5,080 | 5,100 | 5,000 | 5,060 | 9,400 | 1,265 |
| 2005-06-20 | 5,150 | 5,150 | 5,060 | 5,080 | 10,900 | 1,270 |
| 2005-06-17 | 4,980 | 5,060 | 4,940 | 5,030 | 16,750 | 1,257.50 |
| 2005-06-16 | 4,930 | 4,980 | 4,830 | 4,910 | 16,000 | 1,227.50 |
| 2005-06-15 | 4,880 | 4,920 | 4,880 | 4,920 | 8,950 | 1,230 |
| 2005-06-14 | 4,850 | 4,880 | 4,820 | 4,820 | 9,100 | 1,205 |
| 2005-06-13 | 4,760 | 4,850 | 4,750 | 4,820 | 6,850 | 1,205 |
| 2005-06-10 | 4,760 | 4,800 | 4,740 | 4,750 | 24,450 | 1,187.50 |
| 2005-06-09 | 4,790 | 4,810 | 4,730 | 4,740 | 21,000 | 1,185 |
| 2005-06-08 | 4,630 | 4,790 | 4,630 | 4,790 | 38,650 | 1,197.50 |
| 2005-06-07 | 4,750 | 4,760 | 4,660 | 4,710 | 22,450 | 1,177.50 |
| 2005-06-06 | 4,750 | 4,790 | 4,670 | 4,760 | 11,300 | 1,190 |
| 2005-06-03 | 4,790 | 4,820 | 4,750 | 4,800 | 15,950 | 1,200 |
| 2005-06-02 | 4,850 | 4,890 | 4,800 | 4,800 | 15,650 | 1,200 |
| 2005-06-01 | 4,860 | 4,890 | 4,790 | 4,850 | 17,450 | 1,212.50 |
| 2005-05-31 | 4,790 | 4,860 | 4,770 | 4,850 | 13,850 | 1,212.50 |
| 2005-05-30 | 4,750 | 4,950 | 4,750 | 4,890 | 11,050 | 1,222.50 |
| 2005-05-27 | 4,760 | 4,840 | 4,740 | 4,760 | 13,850 | 1,190 |
| 2005-05-26 | 4,610 | 4,750 | 4,610 | 4,700 | 10,100 | 1,175 |
| 2005-05-25 | 4,700 | 4,740 | 4,670 | 4,690 | 19,350 | 1,172.50 |
| 2005-05-24 | 4,660 | 4,710 | 4,610 | 4,690 | 26,200 | 1,172.50 |
| 2005-05-23 | 4,640 | 4,690 | 4,630 | 4,650 | 17,500 | 1,162.50 |
| 2005-05-20 | 4,580 | 4,650 | 4,580 | 4,600 | 31,650 | 1,150 |
| 2005-05-19 | 4,470 | 4,590 | 4,470 | 4,540 | 70,500 | 1,135 |
| 2005-05-18 | 4,460 | 4,570 | 4,410 | 4,420 | 93,450 | 1,105 |
| 2005-05-17 | 4,800 | 4,850 | 4,420 | 4,430 | 60,500 | 1,107.50 |
| 2005-05-16 | 4,900 | 4,930 | 4,850 | 4,850 | 13,900 | 1,212.50 |
| 2005-05-13 | 4,970 | 5,010 | 4,920 | 4,920 | 16,100 | 1,230 |
| 2005-05-12 | 5,060 | 5,070 | 5,000 | 5,010 | 13,000 | 1,252.50 |
| 2005-05-11 | 5,040 | 5,100 | 5,040 | 5,070 | 7,350 | 1,267.50 |
| 2005-05-10 | 5,090 | 5,140 | 5,090 | 5,120 | 8,000 | 1,280 |
| 2005-05-09 | 5,070 | 5,150 | 5,050 | 5,090 | 10,150 | 1,272.50 |
| 2005-05-06 | 5,090 | 5,180 | 5,080 | 5,160 | 5,150 | 1,290 |
| 2005-05-02 | 5,190 | 5,190 | 5,020 | 5,040 | 5,650 | 1,260 |
| 2005-04-28 | 5,200 | 5,210 | 5,170 | 5,180 | 8,550 | 1,295 |
| 2005-04-27 | 5,220 | 5,220 | 5,180 | 5,200 | 7,800 | 1,300 |
| 2005-04-26 | 5,200 | 5,200 | 5,180 | 5,200 | 7,500 | 1,300 |
| 2005-04-25 | 5,190 | 5,220 | 5,120 | 5,190 | 39,000 | 1,297.50 |
| 2005-04-22 | 5,130 | 5,280 | 5,090 | 5,180 | 72,200 | 1,295 |
| 2005-04-21 | 4,890 | 5,230 | 4,840 | 5,230 | 50,650 | 1,307.50 |
| 2005-04-20 | 4,940 | 5,220 | 4,920 | 5,100 | 51,700 | 1,275 |
| 2005-04-19 | 4,950 | 5,090 | 4,820 | 4,890 | 50,550 | 1,222.50 |
| 2005-04-18 | 5,180 | 5,210 | 4,970 | 4,970 | 34,700 | 1,242.50 |
| 2005-04-15 | 5,210 | 5,280 | 5,180 | 5,180 | 17,700 | 1,295 |
| 2005-04-14 | 5,200 | 5,250 | 5,130 | 5,230 | 17,150 | 1,307.50 |
| 2005-04-13 | 5,220 | 5,290 | 5,220 | 5,280 | 9,150 | 1,320 |
| 2005-04-12 | 5,300 | 5,320 | 5,200 | 5,220 | 7,300 | 1,305 |
| 2005-04-11 | 5,310 | 5,310 | 5,210 | 5,290 | 11,950 | 1,322.50 |
| 2005-04-08 | 5,320 | 5,340 | 5,300 | 5,310 | 14,050 | 1,327.50 |
| 2005-04-07 | 5,120 | 5,340 | 5,120 | 5,340 | 22,950 | 1,335 |
| 2005-04-06 | 5,050 | 5,150 | 5,050 | 5,140 | 15,600 | 1,285 |
| 2005-04-05 | 5,010 | 5,090 | 5,000 | 5,020 | 22,500 | 1,255 |
| 2005-04-04 | 5,040 | 5,070 | 4,970 | 5,000 | 20,800 | 1,250 |
| 2005-04-01 | 5,000 | 5,200 | 5,000 | 5,100 | 13,700 | 1,275 |
| 2005-03-31 | 4,940 | 5,070 | 4,940 | 5,020 | 16,800 | 1,255 |
| 2005-03-30 | 5,010 | 5,150 | 4,850 | 5,030 | 15,900 | 1,257.50 |
| 2005-03-29 | 5,170 | 5,170 | 5,020 | 5,050 | 11,450 | 1,262.50 |
| 2005-03-28 | 5,210 | 5,250 | 5,130 | 5,170 | 5,950 | 1,292.50 |
| 2005-03-25 | 5,290 | 5,290 | 5,200 | 5,230 | 12,150 | 1,307.50 |
| 2005-03-24 | 5,300 | 5,310 | 5,200 | 5,200 | 18,400 | 1,300 |
| 2005-03-23 | 5,210 | 5,280 | 5,200 | 5,270 | 19,550 | 1,317.50 |
| 2005-03-22 | 5,260 | 5,300 | 5,230 | 5,240 | 14,000 | 1,310 |
| 2005-03-18 | 5,290 | 5,290 | 5,230 | 5,260 | 6,400 | 1,315 |
| 2005-03-17 | 5,280 | 5,280 | 5,200 | 5,200 | 12,750 | 1,300 |
| 2005-03-16 | 5,250 | 5,270 | 5,210 | 5,250 | 14,150 | 1,312.50 |
| 2005-03-15 | 5,340 | 5,340 | 5,240 | 5,280 | 22,550 | 1,320 |
| 2005-03-14 | 5,280 | 5,280 | 5,180 | 5,180 | 11,950 | 1,295 |
| 2005-03-11 | 5,150 | 5,260 | 5,120 | 5,200 | 72,450 | 1,300 |
| 2005-03-10 | 5,300 | 5,330 | 5,230 | 5,250 | 22,100 | 1,312.50 |
| 2005-03-09 | 5,350 | 5,410 | 5,350 | 5,350 | 10,900 | 1,337.50 |
| 2005-03-08 | 5,380 | 5,460 | 5,350 | 5,350 | 16,600 | 1,337.50 |
| 2005-03-07 | 5,270 | 5,350 | 5,270 | 5,330 | 16,600 | 1,332.50 |
| 2005-03-04 | 5,270 | 5,270 | 5,220 | 5,250 | 19,200 | 1,312.50 |
| 2005-03-03 | 5,300 | 5,350 | 5,260 | 5,270 | 13,200 | 1,317.50 |
| 2005-03-02 | 5,390 | 5,390 | 5,180 | 5,270 | 24,000 | 1,317.50 |
| 2005-03-01 | 5,400 | 5,430 | 5,350 | 5,390 | 13,150 | 1,347.50 |
| 2005-02-28 | 5,450 | 5,550 | 5,360 | 5,380 | 15,500 | 1,345 |
| 2005-02-25 | 5,500 | 5,600 | 5,390 | 5,420 | 9,250 | 1,355 |
| 2005-02-24 | 5,440 | 5,450 | 5,360 | 5,440 | 9,550 | 1,360 |
| 2005-02-23 | 5,400 | 5,420 | 5,350 | 5,350 | 13,200 | 1,337.50 |
| 2005-02-22 | 5,490 | 5,540 | 5,400 | 5,400 | 18,050 | 1,350 |
| 2005-02-21 | 5,450 | 5,620 | 5,400 | 5,490 | 8,250 | 1,372.50 |
| 2005-02-18 | 5,550 | 5,590 | 5,450 | 5,510 | 12,200 | 1,377.50 |
| 2005-02-17 | 5,650 | 5,660 | 5,510 | 5,570 | 10,650 | 1,392.50 |
| 2005-02-16 | 5,820 | 5,820 | 5,600 | 5,650 | 14,200 | 1,412.50 |
| 2005-02-15 | 5,910 | 5,930 | 5,830 | 5,850 | 10,800 | 1,462.50 |
| 2005-02-14 | 5,800 | 5,940 | 5,780 | 5,870 | 25,400 | 1,467.50 |
| 2005-02-10 | 5,710 | 5,800 | 5,670 | 5,800 | 13,350 | 1,450 |
| 2005-02-09 | 5,800 | 5,890 | 5,700 | 5,780 | 22,650 | 1,445 |
| 2005-02-08 | 5,740 | 5,770 | 5,680 | 5,730 | 13,550 | 1,432.50 |
| 2005-02-07 | 5,660 | 5,800 | 5,620 | 5,740 | 13,000 | 1,435 |
| 2005-02-04 | 5,650 | 5,650 | 5,510 | 5,560 | 11,250 | 1,390 |
| 2005-02-03 | 5,620 | 5,650 | 5,560 | 5,590 | 12,200 | 1,397.50 |
| 2005-02-02 | 5,590 | 5,600 | 5,510 | 5,600 | 17,450 | 1,400 |
| 2005-02-01 | 5,400 | 5,580 | 5,400 | 5,580 | 15,300 | 1,395 |
| 2005-01-31 | 5,550 | 5,620 | 5,450 | 5,510 | 12,900 | 1,377.50 |
| 2005-01-28 | 5,490 | 5,530 | 5,350 | 5,530 | 14,800 | 1,382.50 |
| 2005-01-27 | 5,560 | 5,570 | 5,480 | 5,490 | 24,400 | 1,372.50 |
| 2005-01-26 | 5,490 | 5,590 | 5,450 | 5,540 | 23,400 | 1,385 |
| 2005-01-25 | 5,510 | 5,550 | 5,460 | 5,520 | 22,800 | 1,380 |
| 2005-01-24 | 5,320 | 5,480 | 5,320 | 5,470 | 19,200 | 1,367.50 |
| 2005-01-21 | 5,360 | 5,400 | 5,300 | 5,330 | 29,400 | 1,332.50 |
| 2005-01-20 | 5,450 | 5,450 | 5,360 | 5,410 | 17,700 | 1,352.50 |
| 2005-01-19 | 5,700 | 5,710 | 5,460 | 5,500 | 30,000 | 1,375 |
| 2005-01-18 | 5,860 | 5,860 | 5,750 | 5,760 | 35,450 | 1,440 |
| 2005-01-17 | 5,660 | 5,860 | 5,660 | 5,810 | 28,400 | 1,452.50 |
| 2005-01-14 | 5,340 | 5,590 | 5,300 | 5,590 | 38,700 | 1,397.50 |
| 2005-01-13 | 5,350 | 5,350 | 5,240 | 5,240 | 19,850 | 1,310 |
| 2005-01-12 | 5,200 | 5,300 | 5,200 | 5,250 | 74,800 | 1,312.50 |
| 2005-01-11 | 5,390 | 5,390 | 5,200 | 5,250 | 27,550 | 1,312.50 |
| 2005-01-07 | 5,150 | 5,350 | 5,130 | 5,290 | 11,850 | 1,322.50 |
| 2005-01-06 | 5,130 | 5,180 | 5,130 | 5,150 | 10,000 | 1,287.50 |
| 2005-01-05 | 5,300 | 5,300 | 5,120 | 5,140 | 10,850 | 1,285 |
| 2005-01-04 | 5,380 | 5,380 | 5,280 | 5,320 | 7,400 | 1,330 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2013-09-26]1株→2株
