4746 (株)東計電算 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 | 1,634 | 1,638 | 1,615 | 1,615 | 18,100 | 807.50 |
| 2005-12-29 | 1,628 | 1,655 | 1,628 | 1,649 | 39,300 | 824.50 |
| 2005-12-28 | 1,660 | 1,660 | 1,631 | 1,643 | 26,200 | 821.50 |
| 2005-12-27 | 1,683 | 1,683 | 1,652 | 1,667 | 62,400 | 833.50 |
| 2005-12-26 | 1,722 | 1,730 | 1,721 | 1,723 | 74,200 | 861.50 |
| 2005-12-22 | 1,720 | 1,728 | 1,717 | 1,721 | 32,500 | 860.50 |
| 2005-12-21 | 1,715 | 1,725 | 1,709 | 1,725 | 51,200 | 862.50 |
| 2005-12-20 | 1,705 | 1,717 | 1,705 | 1,714 | 22,600 | 857 |
| 2005-12-19 | 1,707 | 1,712 | 1,702 | 1,709 | 21,700 | 854.50 |
| 2005-12-16 | 1,701 | 1,708 | 1,700 | 1,701 | 16,900 | 850.50 |
| 2005-12-15 | 1,716 | 1,716 | 1,700 | 1,701 | 24,700 | 850.50 |
| 2005-12-14 | 1,706 | 1,710 | 1,701 | 1,706 | 19,800 | 853 |
| 2005-12-13 | 1,692 | 1,704 | 1,690 | 1,697 | 15,400 | 848.50 |
| 2005-12-12 | 1,683 | 1,710 | 1,683 | 1,696 | 25,100 | 848 |
| 2005-12-09 | 1,666 | 1,687 | 1,665 | 1,685 | 22,300 | 842.50 |
| 2005-12-08 | 1,670 | 1,689 | 1,667 | 1,667 | 24,500 | 833.50 |
| 2005-12-07 | 1,700 | 1,717 | 1,661 | 1,701 | 25,900 | 850.50 |
| 2005-12-06 | 1,720 | 1,730 | 1,707 | 1,709 | 30,000 | 854.50 |
| 2005-12-05 | 1,666 | 1,722 | 1,664 | 1,715 | 31,800 | 857.50 |
| 2005-12-02 | 1,641 | 1,668 | 1,641 | 1,664 | 19,300 | 832 |
| 2005-12-01 | 1,624 | 1,650 | 1,624 | 1,648 | 18,500 | 824 |
| 2005-11-30 | 1,616 | 1,634 | 1,610 | 1,623 | 17,800 | 811.50 |
| 2005-11-29 | 1,599 | 1,627 | 1,596 | 1,620 | 37,800 | 810 |
| 2005-11-28 | 1,539 | 1,566 | 1,539 | 1,566 | 13,600 | 783 |
| 2005-11-25 | 1,537 | 1,537 | 1,530 | 1,535 | 10,600 | 767.50 |
| 2005-11-24 | 1,523 | 1,540 | 1,518 | 1,538 | 16,900 | 769 |
| 2005-11-22 | 1,519 | 1,519 | 1,511 | 1,518 | 15,100 | 759 |
| 2005-11-21 | 1,519 | 1,519 | 1,506 | 1,506 | 12,200 | 753 |
| 2005-11-18 | 1,507 | 1,517 | 1,497 | 1,506 | 17,500 | 753 |
| 2005-11-17 | 1,498 | 1,507 | 1,490 | 1,502 | 18,200 | 751 |
| 2005-11-16 | 1,469 | 1,519 | 1,461 | 1,499 | 14,900 | 749.50 |
| 2005-11-15 | 1,450 | 1,486 | 1,450 | 1,476 | 39,000 | 738 |
| 2005-11-14 | 1,500 | 1,518 | 1,497 | 1,509 | 15,200 | 754.50 |
| 2005-11-11 | 1,489 | 1,500 | 1,486 | 1,492 | 16,700 | 746 |
| 2005-11-10 | 1,494 | 1,495 | 1,474 | 1,489 | 19,100 | 744.50 |
| 2005-11-09 | 1,503 | 1,504 | 1,492 | 1,494 | 11,300 | 747 |
| 2005-11-08 | 1,489 | 1,519 | 1,489 | 1,504 | 17,500 | 752 |
| 2005-11-07 | 1,480 | 1,490 | 1,477 | 1,489 | 16,000 | 744.50 |
| 2005-11-04 | 1,459 | 1,475 | 1,459 | 1,474 | 14,000 | 737 |
| 2005-11-02 | 1,455 | 1,465 | 1,452 | 1,457 | 15,100 | 728.50 |
| 2005-11-01 | 1,450 | 1,455 | 1,446 | 1,455 | 7,900 | 727.50 |
| 2005-10-31 | 1,430 | 1,449 | 1,427 | 1,445 | 21,900 | 722.50 |
| 2005-10-28 | 1,412 | 1,430 | 1,403 | 1,430 | 25,500 | 715 |
| 2005-10-27 | 1,405 | 1,413 | 1,405 | 1,412 | 19,500 | 706 |
| 2005-10-26 | 1,410 | 1,410 | 1,400 | 1,403 | 9,200 | 701.50 |
| 2005-10-25 | 1,399 | 1,409 | 1,399 | 1,405 | 9,100 | 702.50 |
| 2005-10-24 | 1,405 | 1,410 | 1,399 | 1,399 | 10,600 | 699.50 |
| 2005-10-21 | 1,397 | 1,406 | 1,396 | 1,404 | 9,900 | 702 |
| 2005-10-20 | 1,409 | 1,410 | 1,399 | 1,408 | 8,900 | 704 |
| 2005-10-19 | 1,406 | 1,409 | 1,396 | 1,404 | 15,300 | 702 |
| 2005-10-18 | 1,406 | 1,411 | 1,400 | 1,411 | 30,900 | 705.50 |
| 2005-10-17 | 1,408 | 1,411 | 1,405 | 1,405 | 14,100 | 702.50 |
| 2005-10-14 | 1,405 | 1,407 | 1,401 | 1,405 | 12,700 | 702.50 |
| 2005-10-13 | 1,400 | 1,405 | 1,400 | 1,405 | 14,600 | 702.50 |
| 2005-10-12 | 1,400 | 1,413 | 1,400 | 1,409 | 14,400 | 704.50 |
| 2005-10-11 | 1,394 | 1,415 | 1,393 | 1,408 | 13,200 | 704 |
| 2005-10-07 | 1,395 | 1,400 | 1,390 | 1,393 | 8,800 | 696.50 |
| 2005-10-06 | 1,399 | 1,403 | 1,391 | 1,392 | 16,900 | 696 |
| 2005-10-05 | 1,410 | 1,410 | 1,398 | 1,398 | 31,900 | 699 |
| 2005-10-04 | 1,402 | 1,416 | 1,402 | 1,413 | 9,700 | 706.50 |
| 2005-10-03 | 1,395 | 1,402 | 1,395 | 1,401 | 5,600 | 700.50 |
| 2005-09-30 | 1,403 | 1,403 | 1,395 | 1,395 | 18,800 | 697.50 |
| 2005-09-29 | 1,409 | 1,410 | 1,400 | 1,404 | 16,500 | 702 |
| 2005-09-28 | 1,400 | 1,410 | 1,400 | 1,409 | 20,700 | 704.50 |
| 2005-09-27 | 1,400 | 1,406 | 1,396 | 1,404 | 15,400 | 702 |
| 2005-09-26 | 1,400 | 1,410 | 1,395 | 1,406 | 21,000 | 703 |
| 2005-09-22 | 1,395 | 1,400 | 1,391 | 1,393 | 12,300 | 696.50 |
| 2005-09-21 | 1,395 | 1,395 | 1,392 | 1,395 | 11,900 | 697.50 |
| 2005-09-20 | 1,390 | 1,395 | 1,390 | 1,393 | 10,500 | 696.50 |
| 2005-09-16 | 1,394 | 1,395 | 1,391 | 1,392 | 10,300 | 696 |
| 2005-09-15 | 1,395 | 1,397 | 1,390 | 1,394 | 6,300 | 697 |
| 2005-09-14 | 1,395 | 1,397 | 1,390 | 1,390 | 8,100 | 695 |
| 2005-09-13 | 1,389 | 1,398 | 1,379 | 1,395 | 14,200 | 697.50 |
| 2005-09-12 | 1,394 | 1,394 | 1,380 | 1,387 | 15,700 | 693.50 |
| 2005-09-09 | 1,379 | 1,380 | 1,377 | 1,379 | 21,700 | 689.50 |
| 2005-09-08 | 1,379 | 1,379 | 1,375 | 1,376 | 5,200 | 688 |
| 2005-09-07 | 1,395 | 1,395 | 1,372 | 1,374 | 15,600 | 687 |
| 2005-09-06 | 1,390 | 1,390 | 1,380 | 1,381 | 13,700 | 690.50 |
| 2005-09-05 | 1,388 | 1,393 | 1,387 | 1,388 | 5,400 | 694 |
| 2005-09-02 | 1,388 | 1,394 | 1,387 | 1,387 | 3,700 | 693.50 |
| 2005-09-01 | 1,394 | 1,398 | 1,390 | 1,391 | 4,900 | 695.50 |
| 2005-08-31 | 1,393 | 1,399 | 1,388 | 1,389 | 6,700 | 694.50 |
| 2005-08-30 | 1,395 | 1,396 | 1,393 | 1,393 | 5,100 | 696.50 |
| 2005-08-29 | 1,400 | 1,400 | 1,395 | 1,397 | 5,400 | 698.50 |
| 2005-08-26 | 1,392 | 1,394 | 1,390 | 1,392 | 10,100 | 696 |
| 2005-08-25 | 1,393 | 1,394 | 1,389 | 1,392 | 6,000 | 696 |
| 2005-08-24 | 1,390 | 1,396 | 1,389 | 1,396 | 8,200 | 698 |
| 2005-08-23 | 1,380 | 1,394 | 1,377 | 1,390 | 10,300 | 695 |
| 2005-08-22 | 1,381 | 1,389 | 1,374 | 1,383 | 16,700 | 691.50 |
| 2005-08-19 | 1,403 | 1,404 | 1,395 | 1,399 | 4,900 | 699.50 |
| 2005-08-18 | 1,400 | 1,403 | 1,395 | 1,403 | 10,400 | 701.50 |
| 2005-08-17 | 1,392 | 1,401 | 1,387 | 1,401 | 11,200 | 700.50 |
| 2005-08-16 | 1,392 | 1,392 | 1,383 | 1,392 | 5,200 | 696 |
| 2005-08-15 | 1,387 | 1,393 | 1,383 | 1,383 | 5,400 | 691.50 |
| 2005-08-12 | 1,394 | 1,397 | 1,388 | 1,389 | 7,300 | 694.50 |
| 2005-08-11 | 1,384 | 1,394 | 1,380 | 1,394 | 8,400 | 697 |
| 2005-08-10 | 1,367 | 1,385 | 1,367 | 1,384 | 5,400 | 692 |
| 2005-08-09 | 1,356 | 1,370 | 1,356 | 1,366 | 3,800 | 683 |
| 2005-08-08 | 1,350 | 1,355 | 1,342 | 1,347 | 8,500 | 673.50 |
| 2005-08-05 | 1,376 | 1,377 | 1,350 | 1,360 | 13,600 | 680 |
| 2005-08-04 | 1,380 | 1,380 | 1,373 | 1,377 | 4,800 | 688.50 |
| 2005-08-03 | 1,381 | 1,385 | 1,376 | 1,378 | 3,200 | 689 |
| 2005-08-02 | 1,387 | 1,387 | 1,378 | 1,380 | 6,700 | 690 |
| 2005-08-01 | 1,380 | 1,390 | 1,380 | 1,386 | 8,100 | 693 |
| 2005-07-29 | 1,380 | 1,384 | 1,380 | 1,380 | 5,100 | 690 |
| 2005-07-28 | 1,386 | 1,386 | 1,381 | 1,385 | 6,100 | 692.50 |
| 2005-07-27 | 1,378 | 1,385 | 1,378 | 1,382 | 5,200 | 691 |
| 2005-07-26 | 1,377 | 1,382 | 1,375 | 1,379 | 5,200 | 689.50 |
| 2005-07-25 | 1,385 | 1,388 | 1,375 | 1,376 | 12,600 | 688 |
| 2005-07-22 | 1,387 | 1,390 | 1,382 | 1,383 | 6,100 | 691.50 |
| 2005-07-21 | 1,386 | 1,390 | 1,386 | 1,386 | 5,200 | 693 |
| 2005-07-20 | 1,386 | 1,394 | 1,385 | 1,386 | 3,200 | 693 |
| 2005-07-19 | 1,386 | 1,390 | 1,386 | 1,387 | 3,500 | 693.50 |
| 2005-07-15 | 1,385 | 1,392 | 1,385 | 1,386 | 9,700 | 693 |
| 2005-07-14 | 1,391 | 1,392 | 1,382 | 1,385 | 3,000 | 692.50 |
| 2005-07-13 | 1,386 | 1,392 | 1,380 | 1,392 | 3,000 | 696 |
| 2005-07-12 | 1,388 | 1,392 | 1,385 | 1,386 | 7,700 | 693 |
| 2005-07-11 | 1,390 | 1,392 | 1,386 | 1,389 | 7,100 | 694.50 |
| 2005-07-08 | 1,379 | 1,394 | 1,370 | 1,393 | 14,900 | 696.50 |
| 2005-07-07 | 1,376 | 1,379 | 1,372 | 1,375 | 6,200 | 687.50 |
| 2005-07-06 | 1,372 | 1,382 | 1,372 | 1,375 | 7,400 | 687.50 |
| 2005-07-05 | 1,386 | 1,386 | 1,376 | 1,377 | 6,500 | 688.50 |
| 2005-07-04 | 1,387 | 1,393 | 1,385 | 1,385 | 8,200 | 692.50 |
| 2005-07-01 | 1,360 | 1,390 | 1,360 | 1,386 | 10,000 | 693 |
| 2005-06-30 | 1,372 | 1,374 | 1,369 | 1,373 | 5,200 | 686.50 |
| 2005-06-29 | 1,380 | 1,380 | 1,370 | 1,371 | 7,000 | 685.50 |
| 2005-06-28 | 1,374 | 1,380 | 1,373 | 1,373 | 4,800 | 686.50 |
| 2005-06-27 | 1,370 | 1,374 | 1,370 | 1,374 | 3,300 | 687 |
| 2005-06-24 | 1,380 | 1,380 | 1,365 | 1,378 | 3,500 | 689 |
| 2005-06-23 | 1,379 | 1,381 | 1,378 | 1,379 | 2,700 | 689.50 |
| 2005-06-22 | 1,381 | 1,386 | 1,376 | 1,380 | 6,600 | 690 |
| 2005-06-21 | 1,385 | 1,389 | 1,370 | 1,378 | 6,100 | 689 |
| 2005-06-20 | 1,365 | 1,384 | 1,364 | 1,384 | 6,600 | 692 |
| 2005-06-17 | 1,362 | 1,363 | 1,353 | 1,363 | 6,600 | 681.50 |
| 2005-06-16 | 1,360 | 1,365 | 1,353 | 1,362 | 5,800 | 681 |
| 2005-06-15 | 1,331 | 1,352 | 1,331 | 1,351 | 8,500 | 675.50 |
| 2005-06-14 | 1,354 | 1,354 | 1,345 | 1,345 | 3,300 | 672.50 |
| 2005-06-13 | 1,341 | 1,354 | 1,341 | 1,354 | 6,000 | 677 |
| 2005-06-10 | 1,332 | 1,343 | 1,330 | 1,335 | 8,100 | 667.50 |
| 2005-06-09 | 1,330 | 1,349 | 1,330 | 1,331 | 7,700 | 665.50 |
| 2005-06-08 | 1,336 | 1,346 | 1,336 | 1,338 | 5,300 | 669 |
| 2005-06-07 | 1,333 | 1,346 | 1,333 | 1,345 | 3,400 | 672.50 |
| 2005-06-06 | 1,330 | 1,341 | 1,328 | 1,340 | 5,100 | 670 |
| 2005-06-03 | 1,337 | 1,340 | 1,328 | 1,330 | 5,700 | 665 |
| 2005-06-02 | 1,342 | 1,347 | 1,337 | 1,337 | 7,200 | 668.50 |
| 2005-06-01 | 1,336 | 1,342 | 1,336 | 1,342 | 2,600 | 671 |
| 2005-05-31 | 1,339 | 1,346 | 1,339 | 1,343 | 7,000 | 671.50 |
| 2005-05-30 | 1,335 | 1,340 | 1,335 | 1,339 | 5,100 | 669.50 |
| 2005-05-27 | 1,328 | 1,338 | 1,327 | 1,330 | 4,400 | 665 |
| 2005-05-26 | 1,332 | 1,340 | 1,328 | 1,328 | 2,100 | 664 |
| 2005-05-25 | 1,348 | 1,348 | 1,331 | 1,335 | 2,900 | 667.50 |
| 2005-05-24 | 1,350 | 1,350 | 1,340 | 1,350 | 4,300 | 675 |
| 2005-05-23 | 1,359 | 1,359 | 1,342 | 1,350 | 3,800 | 675 |
| 2005-05-20 | 1,337 | 1,365 | 1,332 | 1,365 | 9,200 | 682.50 |
| 2005-05-19 | 1,341 | 1,350 | 1,332 | 1,336 | 6,100 | 668 |
| 2005-05-18 | 1,332 | 1,342 | 1,332 | 1,341 | 3,600 | 670.50 |
| 2005-05-17 | 1,352 | 1,356 | 1,331 | 1,331 | 7,000 | 665.50 |
| 2005-05-16 | 1,371 | 1,372 | 1,350 | 1,350 | 11,600 | 675 |
| 2005-05-13 | 1,361 | 1,380 | 1,361 | 1,378 | 5,700 | 689 |
| 2005-05-12 | 1,368 | 1,371 | 1,365 | 1,366 | 4,000 | 683 |
| 2005-05-11 | 1,378 | 1,380 | 1,366 | 1,367 | 8,900 | 683.50 |
| 2005-05-10 | 1,372 | 1,380 | 1,365 | 1,378 | 6,900 | 689 |
| 2005-05-09 | 1,369 | 1,379 | 1,361 | 1,379 | 15,500 | 689.50 |
| 2005-05-06 | 1,381 | 1,400 | 1,380 | 1,400 | 3,800 | 700 |
| 2005-05-02 | 1,378 | 1,378 | 1,360 | 1,374 | 13,700 | 687 |
| 2005-04-28 | 1,380 | 1,381 | 1,378 | 1,378 | 4,500 | 689 |
| 2005-04-27 | 1,373 | 1,380 | 1,373 | 1,379 | 2,500 | 689.50 |
| 2005-04-26 | 1,369 | 1,376 | 1,369 | 1,372 | 1,700 | 686 |
| 2005-04-25 | 1,375 | 1,378 | 1,366 | 1,366 | 2,400 | 683 |
| 2005-04-22 | 1,363 | 1,380 | 1,363 | 1,375 | 3,400 | 687.50 |
| 2005-04-21 | 1,374 | 1,374 | 1,350 | 1,358 | 8,200 | 679 |
| 2005-04-20 | 1,358 | 1,378 | 1,358 | 1,376 | 7,200 | 688 |
| 2005-04-19 | 1,336 | 1,360 | 1,335 | 1,351 | 8,200 | 675.50 |
| 2005-04-18 | 1,390 | 1,390 | 1,333 | 1,333 | 21,600 | 666.50 |
| 2005-04-15 | 1,431 | 1,431 | 1,390 | 1,393 | 15,100 | 696.50 |
| 2005-04-14 | 1,401 | 1,413 | 1,401 | 1,408 | 5,600 | 704 |
| 2005-04-13 | 1,413 | 1,419 | 1,400 | 1,409 | 12,200 | 704.50 |
| 2005-04-12 | 1,410 | 1,419 | 1,400 | 1,419 | 7,300 | 709.50 |
| 2005-04-11 | 1,410 | 1,417 | 1,410 | 1,414 | 7,400 | 707 |
| 2005-04-08 | 1,410 | 1,417 | 1,410 | 1,412 | 6,400 | 706 |
| 2005-04-07 | 1,405 | 1,410 | 1,405 | 1,405 | 9,100 | 702.50 |
| 2005-04-06 | 1,400 | 1,402 | 1,395 | 1,402 | 5,000 | 701 |
| 2005-04-05 | 1,394 | 1,397 | 1,390 | 1,393 | 5,500 | 696.50 |
| 2005-04-04 | 1,390 | 1,396 | 1,375 | 1,390 | 9,500 | 695 |
| 2005-04-01 | 1,370 | 1,389 | 1,370 | 1,389 | 6,800 | 694.50 |
| 2005-03-31 | 1,369 | 1,380 | 1,361 | 1,380 | 6,200 | 690 |
| 2005-03-30 | 1,373 | 1,379 | 1,361 | 1,370 | 7,100 | 685 |
| 2005-03-29 | 1,389 | 1,389 | 1,371 | 1,375 | 3,800 | 687.50 |
| 2005-03-28 | 1,394 | 1,394 | 1,384 | 1,384 | 7,900 | 692 |
| 2005-03-25 | 1,381 | 1,388 | 1,375 | 1,385 | 9,000 | 692.50 |
| 2005-03-24 | 1,390 | 1,390 | 1,381 | 1,381 | 8,700 | 690.50 |
| 2005-03-23 | 1,389 | 1,390 | 1,383 | 1,383 | 12,400 | 691.50 |
| 2005-03-22 | 1,384 | 1,389 | 1,381 | 1,386 | 13,200 | 693 |
| 2005-03-18 | 1,374 | 1,379 | 1,374 | 1,375 | 6,900 | 687.50 |
| 2005-03-17 | 1,372 | 1,373 | 1,368 | 1,370 | 3,900 | 685 |
| 2005-03-16 | 1,378 | 1,378 | 1,365 | 1,367 | 7,200 | 683.50 |
| 2005-03-15 | 1,376 | 1,383 | 1,365 | 1,365 | 8,500 | 682.50 |
| 2005-03-14 | 1,383 | 1,385 | 1,375 | 1,376 | 11,200 | 688 |
| 2005-03-11 | 1,385 | 1,385 | 1,378 | 1,378 | 15,100 | 689 |
| 2005-03-10 | 1,384 | 1,386 | 1,374 | 1,375 | 4,900 | 687.50 |
| 2005-03-09 | 1,372 | 1,385 | 1,368 | 1,376 | 7,800 | 688 |
| 2005-03-08 | 1,395 | 1,395 | 1,371 | 1,371 | 7,100 | 685.50 |
| 2005-03-07 | 1,372 | 1,396 | 1,370 | 1,396 | 27,400 | 698 |
| 2005-03-04 | 1,348 | 1,370 | 1,340 | 1,370 | 20,600 | 685 |
| 2005-03-03 | 1,345 | 1,348 | 1,337 | 1,345 | 7,500 | 672.50 |
| 2005-03-02 | 1,339 | 1,345 | 1,336 | 1,336 | 12,600 | 668 |
| 2005-03-01 | 1,336 | 1,339 | 1,333 | 1,339 | 6,600 | 669.50 |
| 2005-02-28 | 1,335 | 1,338 | 1,331 | 1,335 | 13,300 | 667.50 |
| 2005-02-25 | 1,334 | 1,338 | 1,330 | 1,331 | 6,100 | 665.50 |
| 2005-02-24 | 1,331 | 1,335 | 1,329 | 1,335 | 4,900 | 667.50 |
| 2005-02-23 | 1,339 | 1,339 | 1,330 | 1,331 | 5,400 | 665.50 |
| 2005-02-22 | 1,350 | 1,350 | 1,334 | 1,341 | 10,900 | 670.50 |
| 2005-02-21 | 1,350 | 1,350 | 1,344 | 1,345 | 8,600 | 672.50 |
| 2005-02-18 | 1,336 | 1,341 | 1,336 | 1,339 | 12,100 | 669.50 |
| 2005-02-17 | 1,330 | 1,336 | 1,326 | 1,334 | 12,200 | 667 |
| 2005-02-16 | 1,329 | 1,332 | 1,325 | 1,329 | 19,100 | 664.50 |
| 2005-02-15 | 1,319 | 1,320 | 1,316 | 1,316 | 7,500 | 658 |
| 2005-02-14 | 1,325 | 1,328 | 1,316 | 1,320 | 6,900 | 660 |
| 2005-02-10 | 1,312 | 1,318 | 1,311 | 1,313 | 4,700 | 656.50 |
| 2005-02-09 | 1,310 | 1,315 | 1,310 | 1,311 | 3,700 | 655.50 |
| 2005-02-08 | 1,316 | 1,317 | 1,310 | 1,310 | 3,000 | 655 |
| 2005-02-07 | 1,310 | 1,318 | 1,305 | 1,318 | 10,300 | 659 |
| 2005-02-04 | 1,308 | 1,317 | 1,303 | 1,305 | 6,900 | 652.50 |
| 2005-02-03 | 1,326 | 1,331 | 1,300 | 1,315 | 6,800 | 657.50 |
| 2005-02-02 | 1,326 | 1,339 | 1,326 | 1,331 | 5,300 | 665.50 |
| 2005-02-01 | 1,345 | 1,349 | 1,327 | 1,337 | 9,900 | 668.50 |
| 2005-01-31 | 1,302 | 1,335 | 1,302 | 1,335 | 9,800 | 667.50 |
| 2005-01-28 | 1,305 | 1,313 | 1,301 | 1,312 | 6,500 | 656 |
| 2005-01-27 | 1,320 | 1,320 | 1,308 | 1,314 | 2,800 | 657 |
| 2005-01-26 | 1,315 | 1,320 | 1,314 | 1,320 | 3,200 | 660 |
| 2005-01-25 | 1,325 | 1,325 | 1,310 | 1,324 | 4,900 | 662 |
| 2005-01-24 | 1,302 | 1,320 | 1,302 | 1,313 | 3,900 | 656.50 |
| 2005-01-21 | 1,312 | 1,322 | 1,310 | 1,310 | 3,800 | 655 |
| 2005-01-20 | 1,311 | 1,318 | 1,309 | 1,315 | 4,100 | 657.50 |
| 2005-01-19 | 1,322 | 1,322 | 1,309 | 1,312 | 5,200 | 656 |
| 2005-01-18 | 1,330 | 1,333 | 1,321 | 1,322 | 7,800 | 661 |
| 2005-01-17 | 1,324 | 1,333 | 1,320 | 1,331 | 4,200 | 665.50 |
| 2005-01-14 | 1,330 | 1,330 | 1,314 | 1,323 | 14,500 | 661.50 |
| 2005-01-13 | 1,336 | 1,339 | 1,331 | 1,337 | 5,300 | 668.50 |
| 2005-01-12 | 1,343 | 1,343 | 1,330 | 1,335 | 8,200 | 667.50 |
| 2005-01-11 | 1,340 | 1,345 | 1,336 | 1,343 | 12,000 | 671.50 |
| 2005-01-07 | 1,329 | 1,333 | 1,305 | 1,333 | 11,600 | 666.50 |
| 2005-01-06 | 1,325 | 1,341 | 1,325 | 1,328 | 5,000 | 664 |
| 2005-01-05 | 1,346 | 1,346 | 1,326 | 1,328 | 8,800 | 664 |
| 2005-01-04 | 1,355 | 1,355 | 1,350 | 1,350 | 4,000 | 675 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2004-06-25]1株→1.1株
