4739 伊藤忠テクノソリューションズ(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 | 5,790 | 5,790 | 5,580 | 5,650 | 128,400 | 1,412.50 |
| 2005-12-29 | 5,640 | 5,850 | 5,580 | 5,730 | 479,300 | 1,432.50 |
| 2005-12-28 | 5,640 | 5,640 | 5,480 | 5,610 | 198,800 | 1,402.50 |
| 2005-12-27 | 5,680 | 5,710 | 5,560 | 5,640 | 201,800 | 1,410 |
| 2005-12-26 | 5,690 | 5,760 | 5,620 | 5,620 | 334,700 | 1,405 |
| 2005-12-22 | 5,600 | 5,780 | 5,350 | 5,590 | 506,800 | 1,397.50 |
| 2005-12-21 | 5,370 | 5,710 | 5,270 | 5,530 | 593,000 | 1,382.50 |
| 2005-12-20 | 5,200 | 5,310 | 5,150 | 5,280 | 347,700 | 1,320 |
| 2005-12-19 | 5,200 | 5,250 | 5,110 | 5,200 | 217,700 | 1,300 |
| 2005-12-16 | 5,330 | 5,360 | 5,140 | 5,180 | 276,200 | 1,295 |
| 2005-12-15 | 5,210 | 5,460 | 5,210 | 5,400 | 529,500 | 1,350 |
| 2005-12-14 | 5,050 | 5,530 | 5,010 | 5,240 | 625,600 | 1,310 |
| 2005-12-13 | 5,000 | 5,040 | 4,930 | 5,030 | 150,500 | 1,257.50 |
| 2005-12-12 | 5,050 | 5,070 | 4,900 | 4,990 | 260,300 | 1,247.50 |
| 2005-12-09 | 4,910 | 4,990 | 4,890 | 4,970 | 333,700 | 1,242.50 |
| 2005-12-08 | 4,830 | 4,860 | 4,740 | 4,810 | 271,000 | 1,202.50 |
| 2005-12-07 | 4,890 | 4,920 | 4,810 | 4,880 | 336,400 | 1,220 |
| 2005-12-06 | 5,010 | 5,040 | 4,910 | 4,920 | 460,300 | 1,230 |
| 2005-12-05 | 5,180 | 5,380 | 5,150 | 5,210 | 386,800 | 1,302.50 |
| 2005-12-02 | 5,150 | 5,160 | 5,030 | 5,050 | 206,900 | 1,262.50 |
| 2005-12-01 | 5,000 | 5,060 | 4,940 | 5,060 | 132,600 | 1,265 |
| 2005-11-30 | 4,920 | 5,080 | 4,860 | 5,000 | 397,700 | 1,250 |
| 2005-11-29 | 4,710 | 5,010 | 4,710 | 4,970 | 425,000 | 1,242.50 |
| 2005-11-28 | 4,730 | 4,830 | 4,670 | 4,680 | 189,600 | 1,170 |
| 2005-11-25 | 4,630 | 4,750 | 4,580 | 4,730 | 202,100 | 1,182.50 |
| 2005-11-24 | 4,680 | 4,760 | 4,650 | 4,730 | 268,400 | 1,182.50 |
| 2005-11-22 | 4,570 | 4,600 | 4,470 | 4,520 | 129,700 | 1,130 |
| 2005-11-21 | 4,550 | 4,630 | 4,520 | 4,570 | 111,100 | 1,142.50 |
| 2005-11-18 | 4,600 | 4,670 | 4,510 | 4,580 | 130,000 | 1,145 |
| 2005-11-17 | 4,500 | 4,640 | 4,490 | 4,560 | 134,000 | 1,140 |
| 2005-11-16 | 4,430 | 4,560 | 4,370 | 4,550 | 241,300 | 1,137.50 |
| 2005-11-15 | 4,570 | 4,610 | 4,410 | 4,450 | 320,800 | 1,112.50 |
| 2005-11-14 | 4,770 | 4,770 | 4,620 | 4,660 | 122,300 | 1,165 |
| 2005-11-11 | 4,840 | 4,840 | 4,690 | 4,710 | 143,900 | 1,177.50 |
| 2005-11-10 | 4,640 | 4,840 | 4,640 | 4,800 | 321,700 | 1,200 |
| 2005-11-09 | 4,510 | 4,640 | 4,480 | 4,630 | 128,500 | 1,157.50 |
| 2005-11-08 | 4,540 | 4,540 | 4,470 | 4,500 | 138,800 | 1,125 |
| 2005-11-07 | 4,470 | 4,510 | 4,440 | 4,490 | 148,600 | 1,122.50 |
| 2005-11-04 | 4,410 | 4,470 | 4,410 | 4,430 | 195,900 | 1,107.50 |
| 2005-11-02 | 4,470 | 4,490 | 4,430 | 4,430 | 129,300 | 1,107.50 |
| 2005-11-01 | 4,490 | 4,500 | 4,440 | 4,470 | 91,000 | 1,117.50 |
| 2005-10-31 | 4,530 | 4,550 | 4,420 | 4,420 | 249,600 | 1,105 |
| 2005-10-28 | 4,260 | 4,610 | 4,230 | 4,580 | 546,400 | 1,145 |
| 2005-10-27 | 4,320 | 4,490 | 4,300 | 4,390 | 350,700 | 1,097.50 |
| 2005-10-26 | 4,270 | 4,350 | 4,260 | 4,310 | 204,200 | 1,077.50 |
| 2005-10-25 | 4,230 | 4,330 | 4,120 | 4,320 | 252,800 | 1,080 |
| 2005-10-24 | 4,380 | 4,380 | 4,210 | 4,240 | 130,800 | 1,060 |
| 2005-10-21 | 4,280 | 4,380 | 4,230 | 4,330 | 291,700 | 1,082.50 |
| 2005-10-20 | 4,360 | 4,450 | 4,320 | 4,380 | 315,100 | 1,095 |
| 2005-10-19 | 4,180 | 4,340 | 4,180 | 4,340 | 231,600 | 1,085 |
| 2005-10-18 | 4,370 | 4,370 | 4,180 | 4,220 | 267,800 | 1,055 |
| 2005-10-17 | 4,230 | 4,390 | 4,230 | 4,370 | 560,500 | 1,092.50 |
| 2005-10-14 | 4,160 | 4,160 | 4,090 | 4,140 | 126,900 | 1,035 |
| 2005-10-13 | 4,110 | 4,160 | 4,100 | 4,160 | 138,700 | 1,040 |
| 2005-10-12 | 4,150 | 4,200 | 4,110 | 4,160 | 206,000 | 1,040 |
| 2005-10-11 | 4,180 | 4,180 | 4,040 | 4,120 | 172,100 | 1,030 |
| 2005-10-07 | 4,110 | 4,140 | 4,030 | 4,030 | 203,500 | 1,007.50 |
| 2005-10-06 | 4,040 | 4,170 | 3,980 | 4,100 | 350,100 | 1,025 |
| 2005-10-05 | 4,080 | 4,260 | 4,040 | 4,190 | 481,500 | 1,047.50 |
| 2005-10-04 | 4,000 | 4,090 | 4,000 | 4,050 | 218,700 | 1,012.50 |
| 2005-10-03 | 4,020 | 4,050 | 3,930 | 4,010 | 135,200 | 1,002.50 |
| 2005-09-30 | 4,070 | 4,070 | 3,950 | 3,970 | 225,300 | 992.50 |
| 2005-09-29 | 3,990 | 4,030 | 3,910 | 4,020 | 249,400 | 1,005 |
| 2005-09-28 | 3,870 | 3,930 | 3,850 | 3,910 | 214,600 | 977.50 |
| 2005-09-27 | 4,060 | 4,080 | 3,930 | 3,940 | 169,000 | 985 |
| 2005-09-26 | 4,100 | 4,130 | 4,040 | 4,100 | 202,300 | 1,025 |
| 2005-09-22 | 4,000 | 4,000 | 3,930 | 4,000 | 182,100 | 1,000 |
| 2005-09-21 | 4,090 | 4,090 | 3,980 | 4,000 | 184,300 | 1,000 |
| 2005-09-20 | 4,150 | 4,150 | 4,070 | 4,100 | 100,000 | 1,025 |
| 2005-09-16 | 4,200 | 4,200 | 4,110 | 4,120 | 111,800 | 1,030 |
| 2005-09-15 | 4,220 | 4,250 | 4,130 | 4,150 | 266,800 | 1,037.50 |
| 2005-09-14 | 4,000 | 4,170 | 3,970 | 4,150 | 405,200 | 1,037.50 |
| 2005-09-13 | 3,970 | 4,000 | 3,920 | 3,970 | 88,200 | 992.50 |
| 2005-09-12 | 4,000 | 4,000 | 3,930 | 3,970 | 125,200 | 992.50 |
| 2005-09-09 | 3,830 | 3,900 | 3,780 | 3,890 | 217,500 | 972.50 |
| 2005-09-08 | 3,870 | 3,870 | 3,780 | 3,830 | 82,500 | 957.50 |
| 2005-09-07 | 3,870 | 3,890 | 3,840 | 3,840 | 119,500 | 960 |
| 2005-09-06 | 3,900 | 3,940 | 3,870 | 3,890 | 215,500 | 972.50 |
| 2005-09-05 | 3,930 | 3,940 | 3,910 | 3,930 | 82,500 | 982.50 |
| 2005-09-02 | 3,980 | 3,980 | 3,940 | 3,980 | 80,900 | 995 |
| 2005-09-01 | 3,980 | 4,030 | 3,940 | 3,950 | 86,000 | 987.50 |
| 2005-08-31 | 3,910 | 3,960 | 3,880 | 3,880 | 101,700 | 970 |
| 2005-08-30 | 3,960 | 3,990 | 3,940 | 3,960 | 86,100 | 990 |
| 2005-08-29 | 3,940 | 4,020 | 3,890 | 4,000 | 192,100 | 1,000 |
| 2005-08-26 | 3,980 | 4,000 | 3,930 | 3,950 | 132,200 | 987.50 |
| 2005-08-25 | 4,000 | 4,040 | 3,970 | 3,970 | 111,200 | 992.50 |
| 2005-08-24 | 4,030 | 4,050 | 3,970 | 4,010 | 198,700 | 1,002.50 |
| 2005-08-23 | 4,060 | 4,090 | 4,010 | 4,040 | 217,900 | 1,010 |
| 2005-08-22 | 3,990 | 4,050 | 3,950 | 4,040 | 309,400 | 1,010 |
| 2005-08-19 | 3,830 | 3,990 | 3,800 | 3,970 | 842,600 | 992.50 |
| 2005-08-18 | 3,700 | 3,840 | 3,670 | 3,780 | 523,000 | 945 |
| 2005-08-17 | 3,640 | 3,690 | 3,620 | 3,640 | 142,400 | 910 |
| 2005-08-16 | 3,630 | 3,660 | 3,600 | 3,640 | 89,500 | 910 |
| 2005-08-15 | 3,610 | 3,640 | 3,580 | 3,600 | 60,800 | 900 |
| 2005-08-12 | 3,620 | 3,680 | 3,620 | 3,630 | 121,900 | 907.50 |
| 2005-08-11 | 3,670 | 3,690 | 3,620 | 3,670 | 178,500 | 917.50 |
| 2005-08-10 | 3,600 | 3,670 | 3,580 | 3,660 | 140,300 | 915 |
| 2005-08-09 | 3,440 | 3,550 | 3,440 | 3,550 | 78,300 | 887.50 |
| 2005-08-08 | 3,490 | 3,500 | 3,380 | 3,450 | 184,800 | 862.50 |
| 2005-08-05 | 3,560 | 3,560 | 3,450 | 3,510 | 181,700 | 877.50 |
| 2005-08-04 | 3,640 | 3,670 | 3,570 | 3,590 | 90,900 | 897.50 |
| 2005-08-03 | 3,670 | 3,720 | 3,650 | 3,650 | 128,700 | 912.50 |
| 2005-08-02 | 3,700 | 3,730 | 3,670 | 3,700 | 135,700 | 925 |
| 2005-08-01 | 3,790 | 3,790 | 3,700 | 3,730 | 127,800 | 932.50 |
| 2005-07-29 | 3,790 | 3,800 | 3,710 | 3,710 | 213,700 | 927.50 |
| 2005-07-28 | 3,720 | 3,830 | 3,700 | 3,800 | 524,100 | 950 |
| 2005-07-27 | 3,510 | 3,620 | 3,500 | 3,620 | 181,600 | 905 |
| 2005-07-26 | 3,520 | 3,530 | 3,500 | 3,520 | 104,200 | 880 |
| 2005-07-25 | 3,530 | 3,550 | 3,520 | 3,530 | 72,600 | 882.50 |
| 2005-07-22 | 3,560 | 3,580 | 3,530 | 3,540 | 137,000 | 885 |
| 2005-07-21 | 3,590 | 3,620 | 3,550 | 3,550 | 134,900 | 887.50 |
| 2005-07-20 | 3,560 | 3,590 | 3,540 | 3,550 | 145,800 | 887.50 |
| 2005-07-19 | 3,610 | 3,650 | 3,510 | 3,560 | 195,600 | 890 |
| 2005-07-15 | 3,690 | 3,700 | 3,660 | 3,660 | 64,700 | 915 |
| 2005-07-14 | 3,690 | 3,710 | 3,650 | 3,690 | 135,300 | 922.50 |
| 2005-07-13 | 3,700 | 3,700 | 3,610 | 3,630 | 188,100 | 907.50 |
| 2005-07-12 | 3,730 | 3,730 | 3,710 | 3,710 | 43,200 | 927.50 |
| 2005-07-11 | 3,700 | 3,740 | 3,690 | 3,700 | 87,500 | 925 |
| 2005-07-08 | 3,700 | 3,780 | 3,690 | 3,690 | 124,000 | 922.50 |
| 2005-07-07 | 3,730 | 3,750 | 3,690 | 3,720 | 147,000 | 930 |
| 2005-07-06 | 3,800 | 3,810 | 3,760 | 3,780 | 102,000 | 945 |
| 2005-07-05 | 3,820 | 3,840 | 3,780 | 3,810 | 133,700 | 952.50 |
| 2005-07-04 | 3,760 | 3,850 | 3,750 | 3,850 | 177,500 | 962.50 |
| 2005-07-01 | 3,900 | 3,900 | 3,790 | 3,790 | 308,900 | 947.50 |
| 2005-06-30 | 3,900 | 3,920 | 3,880 | 3,890 | 129,700 | 972.50 |
| 2005-06-29 | 3,830 | 3,920 | 3,830 | 3,920 | 189,600 | 980 |
| 2005-06-28 | 3,800 | 3,850 | 3,790 | 3,830 | 153,500 | 957.50 |
| 2005-06-27 | 3,750 | 3,820 | 3,750 | 3,790 | 147,500 | 947.50 |
| 2005-06-24 | 3,780 | 3,800 | 3,730 | 3,790 | 189,700 | 947.50 |
| 2005-06-23 | 3,850 | 3,850 | 3,770 | 3,820 | 202,100 | 955 |
| 2005-06-22 | 3,820 | 3,850 | 3,800 | 3,850 | 238,200 | 962.50 |
| 2005-06-21 | 3,780 | 3,840 | 3,770 | 3,820 | 308,000 | 955 |
| 2005-06-20 | 3,770 | 3,770 | 3,730 | 3,740 | 115,300 | 935 |
| 2005-06-17 | 3,720 | 3,740 | 3,680 | 3,720 | 289,800 | 930 |
| 2005-06-16 | 3,740 | 3,740 | 3,680 | 3,680 | 75,200 | 920 |
| 2005-06-15 | 3,680 | 3,730 | 3,670 | 3,730 | 114,200 | 932.50 |
| 2005-06-14 | 3,710 | 3,720 | 3,680 | 3,680 | 70,400 | 920 |
| 2005-06-13 | 3,670 | 3,740 | 3,670 | 3,730 | 78,000 | 932.50 |
| 2005-06-10 | 3,770 | 3,770 | 3,710 | 3,720 | 146,300 | 930 |
| 2005-06-09 | 3,740 | 3,760 | 3,700 | 3,720 | 225,900 | 930 |
| 2005-06-08 | 3,590 | 3,690 | 3,540 | 3,690 | 318,100 | 922.50 |
| 2005-06-07 | 3,630 | 3,670 | 3,620 | 3,660 | 170,800 | 915 |
| 2005-06-06 | 3,600 | 3,620 | 3,560 | 3,610 | 137,700 | 902.50 |
| 2005-06-03 | 3,560 | 3,610 | 3,530 | 3,590 | 187,600 | 897.50 |
| 2005-06-02 | 3,510 | 3,580 | 3,510 | 3,570 | 150,500 | 892.50 |
| 2005-06-01 | 3,500 | 3,530 | 3,480 | 3,520 | 106,500 | 880 |
| 2005-05-31 | 3,530 | 3,530 | 3,470 | 3,510 | 119,000 | 877.50 |
| 2005-05-30 | 3,470 | 3,500 | 3,450 | 3,500 | 82,300 | 875 |
| 2005-05-27 | 3,480 | 3,500 | 3,430 | 3,440 | 79,300 | 860 |
| 2005-05-26 | 3,370 | 3,470 | 3,360 | 3,440 | 152,500 | 860 |
| 2005-05-25 | 3,470 | 3,470 | 3,360 | 3,360 | 131,500 | 840 |
| 2005-05-24 | 3,460 | 3,500 | 3,410 | 3,420 | 129,400 | 855 |
| 2005-05-23 | 3,400 | 3,450 | 3,350 | 3,430 | 89,000 | 857.50 |
| 2005-05-20 | 3,410 | 3,440 | 3,340 | 3,350 | 188,400 | 837.50 |
| 2005-05-19 | 3,390 | 3,410 | 3,340 | 3,400 | 134,600 | 850 |
| 2005-05-18 | 3,330 | 3,330 | 3,230 | 3,240 | 78,600 | 810 |
| 2005-05-17 | 3,330 | 3,370 | 3,280 | 3,280 | 147,400 | 820 |
| 2005-05-16 | 3,390 | 3,390 | 3,320 | 3,330 | 73,800 | 832.50 |
| 2005-05-13 | 3,390 | 3,430 | 3,350 | 3,390 | 142,800 | 847.50 |
| 2005-05-12 | 3,380 | 3,430 | 3,360 | 3,360 | 106,400 | 840 |
| 2005-05-11 | 3,450 | 3,450 | 3,370 | 3,410 | 84,700 | 852.50 |
| 2005-05-10 | 3,510 | 3,510 | 3,420 | 3,450 | 98,200 | 862.50 |
| 2005-05-09 | 3,470 | 3,480 | 3,430 | 3,480 | 79,900 | 870 |
| 2005-05-06 | 3,480 | 3,510 | 3,450 | 3,450 | 123,700 | 862.50 |
| 2005-05-02 | 3,450 | 3,470 | 3,430 | 3,470 | 237,200 | 867.50 |
| 2005-04-28 | 3,300 | 3,370 | 3,260 | 3,370 | 305,900 | 842.50 |
| 2005-04-27 | 3,230 | 3,280 | 3,230 | 3,250 | 91,200 | 812.50 |
| 2005-04-26 | 3,230 | 3,300 | 3,170 | 3,300 | 127,300 | 825 |
| 2005-04-25 | 3,360 | 3,360 | 3,280 | 3,280 | 139,300 | 820 |
| 2005-04-22 | 3,390 | 3,400 | 3,310 | 3,360 | 216,400 | 840 |
| 2005-04-21 | 3,230 | 3,270 | 3,210 | 3,250 | 151,300 | 812.50 |
| 2005-04-20 | 3,320 | 3,320 | 3,260 | 3,280 | 158,800 | 820 |
| 2005-04-19 | 3,330 | 3,330 | 3,270 | 3,310 | 207,900 | 827.50 |
| 2005-04-18 | 3,300 | 3,310 | 3,210 | 3,230 | 296,700 | 807.50 |
| 2005-04-15 | 3,410 | 3,440 | 3,400 | 3,400 | 95,300 | 850 |
| 2005-04-14 | 3,480 | 3,510 | 3,420 | 3,460 | 163,600 | 865 |
| 2005-04-13 | 3,590 | 3,590 | 3,500 | 3,520 | 132,400 | 880 |
| 2005-04-12 | 3,490 | 3,540 | 3,480 | 3,490 | 90,500 | 872.50 |
| 2005-04-11 | 3,590 | 3,590 | 3,520 | 3,530 | 159,400 | 882.50 |
| 2005-04-08 | 3,540 | 3,590 | 3,520 | 3,580 | 300,500 | 895 |
| 2005-04-07 | 3,480 | 3,520 | 3,440 | 3,520 | 217,800 | 880 |
| 2005-04-06 | 3,490 | 3,510 | 3,400 | 3,480 | 419,100 | 870 |
| 2005-04-05 | 3,450 | 3,500 | 3,450 | 3,480 | 169,300 | 870 |
| 2005-04-04 | 3,450 | 3,470 | 3,430 | 3,440 | 89,500 | 860 |
| 2005-04-01 | 3,450 | 3,480 | 3,400 | 3,480 | 92,700 | 870 |
| 2005-03-31 | 3,420 | 3,470 | 3,400 | 3,470 | 187,500 | 867.50 |
| 2005-03-30 | 3,470 | 3,500 | 3,340 | 3,360 | 574,300 | 840 |
| 2005-03-29 | 3,610 | 3,640 | 3,540 | 3,560 | 223,700 | 890 |
| 2005-03-28 | 3,650 | 3,660 | 3,620 | 3,640 | 83,100 | 910 |
| 2005-03-25 | 3,650 | 3,660 | 3,610 | 3,640 | 100,300 | 910 |
| 2005-03-24 | 3,690 | 3,690 | 3,610 | 3,620 | 133,900 | 905 |
| 2005-03-23 | 3,650 | 3,730 | 3,600 | 3,690 | 278,600 | 922.50 |
| 2005-03-22 | 3,740 | 3,740 | 3,600 | 3,600 | 503,700 | 900 |
| 2005-03-18 | 3,720 | 3,760 | 3,720 | 3,760 | 159,900 | 940 |
| 2005-03-17 | 3,750 | 3,780 | 3,720 | 3,720 | 169,500 | 930 |
| 2005-03-16 | 3,750 | 3,760 | 3,730 | 3,740 | 141,800 | 935 |
| 2005-03-15 | 3,810 | 3,840 | 3,730 | 3,740 | 322,600 | 935 |
| 2005-03-14 | 3,850 | 3,860 | 3,770 | 3,770 | 275,500 | 942.50 |
| 2005-03-11 | 3,900 | 3,950 | 3,830 | 3,830 | 622,300 | 957.50 |
| 2005-03-10 | 4,030 | 4,040 | 3,980 | 3,980 | 138,900 | 995 |
| 2005-03-09 | 4,040 | 4,100 | 4,040 | 4,060 | 80,400 | 1,015 |
| 2005-03-08 | 4,040 | 4,100 | 4,020 | 4,100 | 105,800 | 1,025 |
| 2005-03-07 | 4,050 | 4,090 | 4,040 | 4,090 | 103,700 | 1,022.50 |
| 2005-03-04 | 4,120 | 4,120 | 4,000 | 4,000 | 147,200 | 1,000 |
| 2005-03-03 | 3,990 | 4,110 | 3,970 | 4,070 | 289,800 | 1,017.50 |
| 2005-03-02 | 3,920 | 3,980 | 3,920 | 3,980 | 128,800 | 995 |
| 2005-03-01 | 3,930 | 3,960 | 3,890 | 3,920 | 173,700 | 980 |
| 2005-02-28 | 3,960 | 3,980 | 3,940 | 3,980 | 133,800 | 995 |
| 2005-02-25 | 3,850 | 3,950 | 3,850 | 3,920 | 194,800 | 980 |
| 2005-02-24 | 3,770 | 3,800 | 3,750 | 3,800 | 142,300 | 950 |
| 2005-02-23 | 3,770 | 3,850 | 3,770 | 3,800 | 141,300 | 950 |
| 2005-02-22 | 3,870 | 3,870 | 3,800 | 3,800 | 190,500 | 950 |
| 2005-02-21 | 3,850 | 3,910 | 3,850 | 3,870 | 165,800 | 967.50 |
| 2005-02-18 | 3,860 | 3,910 | 3,850 | 3,870 | 199,600 | 967.50 |
| 2005-02-17 | 3,950 | 3,950 | 3,870 | 3,900 | 173,300 | 975 |
| 2005-02-16 | 3,940 | 3,970 | 3,930 | 3,950 | 153,800 | 987.50 |
| 2005-02-15 | 3,990 | 4,000 | 3,940 | 4,000 | 189,800 | 1,000 |
| 2005-02-14 | 4,040 | 4,070 | 4,010 | 4,010 | 95,200 | 1,002.50 |
| 2005-02-10 | 4,100 | 4,100 | 4,010 | 4,020 | 159,700 | 1,005 |
| 2005-02-09 | 4,080 | 4,100 | 4,040 | 4,090 | 49,200 | 1,022.50 |
| 2005-02-08 | 4,100 | 4,130 | 4,040 | 4,040 | 50,600 | 1,010 |
| 2005-02-07 | 4,070 | 4,160 | 4,050 | 4,140 | 148,800 | 1,035 |
| 2005-02-04 | 4,000 | 4,030 | 3,980 | 4,020 | 70,500 | 1,005 |
| 2005-02-03 | 4,030 | 4,060 | 3,970 | 3,980 | 183,500 | 995 |
| 2005-02-02 | 4,020 | 4,070 | 4,010 | 4,020 | 163,400 | 1,005 |
| 2005-02-01 | 4,000 | 4,030 | 4,000 | 4,010 | 178,000 | 1,002.50 |
| 2005-01-31 | 4,110 | 4,110 | 4,030 | 4,050 | 162,600 | 1,012.50 |
| 2005-01-28 | 4,130 | 4,150 | 4,060 | 4,100 | 105,000 | 1,025 |
| 2005-01-27 | 4,240 | 4,240 | 4,130 | 4,170 | 121,000 | 1,042.50 |
| 2005-01-26 | 4,240 | 4,240 | 4,170 | 4,180 | 78,900 | 1,045 |
| 2005-01-25 | 4,180 | 4,190 | 4,110 | 4,190 | 63,800 | 1,047.50 |
| 2005-01-24 | 4,160 | 4,230 | 4,150 | 4,170 | 51,800 | 1,042.50 |
| 2005-01-21 | 4,190 | 4,210 | 4,150 | 4,200 | 70,900 | 1,050 |
| 2005-01-20 | 4,270 | 4,270 | 4,170 | 4,210 | 171,000 | 1,052.50 |
| 2005-01-19 | 4,320 | 4,370 | 4,300 | 4,370 | 224,800 | 1,092.50 |
| 2005-01-18 | 4,300 | 4,300 | 4,230 | 4,270 | 131,500 | 1,067.50 |
| 2005-01-17 | 4,190 | 4,320 | 4,190 | 4,300 | 365,200 | 1,075 |
| 2005-01-14 | 4,070 | 4,130 | 4,020 | 4,120 | 100,000 | 1,030 |
| 2005-01-13 | 4,080 | 4,100 | 4,020 | 4,020 | 96,300 | 1,005 |
| 2005-01-12 | 4,120 | 4,140 | 4,100 | 4,110 | 62,600 | 1,027.50 |
| 2005-01-11 | 4,140 | 4,160 | 4,100 | 4,140 | 90,700 | 1,035 |
| 2005-01-07 | 4,140 | 4,160 | 4,070 | 4,140 | 110,300 | 1,035 |
| 2005-01-06 | 4,050 | 4,150 | 4,020 | 4,110 | 138,600 | 1,027.50 |
| 2005-01-05 | 4,050 | 4,060 | 4,000 | 4,020 | 38,700 | 1,005 |
| 2005-01-04 | 4,050 | 4,070 | 4,030 | 4,070 | 29,800 | 1,017.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2015-03-27]1株→2株 [2000-06-27]1株→3株