4768 (株)大塚商会 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 | 13,390 | 13,390 | 13,010 | 13,010 | 66,600 | 1,084.17 |
| 2005-12-29 | 12,720 | 13,300 | 12,650 | 13,250 | 112,900 | 1,104.17 |
| 2005-12-28 | 12,570 | 12,760 | 12,390 | 12,630 | 79,400 | 1,052.50 |
| 2005-12-27 | 12,630 | 12,900 | 12,560 | 12,650 | 77,700 | 1,054.17 |
| 2005-12-26 | 12,400 | 12,940 | 12,350 | 12,880 | 124,300 | 1,073.33 |
| 2005-12-22 | 12,220 | 12,320 | 12,150 | 12,300 | 53,100 | 1,025 |
| 2005-12-21 | 12,020 | 12,380 | 11,920 | 12,340 | 155,500 | 1,028.33 |
| 2005-12-20 | 12,100 | 12,140 | 12,020 | 12,100 | 56,800 | 1,008.33 |
| 2005-12-19 | 11,960 | 12,300 | 11,910 | 12,080 | 83,500 | 1,006.67 |
| 2005-12-16 | 11,980 | 12,070 | 11,800 | 11,850 | 117,000 | 987.50 |
| 2005-12-15 | 12,240 | 12,460 | 12,070 | 12,080 | 99,100 | 1,006.67 |
| 2005-12-14 | 12,350 | 12,500 | 12,060 | 12,300 | 116,900 | 1,025 |
| 2005-12-13 | 12,490 | 12,620 | 12,310 | 12,360 | 166,600 | 1,030 |
| 2005-12-12 | 11,640 | 12,650 | 11,500 | 12,510 | 237,200 | 1,042.50 |
| 2005-12-09 | 11,270 | 11,490 | 11,270 | 11,460 | 124,000 | 955 |
| 2005-12-08 | 11,580 | 11,720 | 11,420 | 11,450 | 147,900 | 954.17 |
| 2005-12-07 | 11,430 | 11,600 | 11,350 | 11,550 | 129,700 | 962.50 |
| 2005-12-06 | 11,630 | 11,690 | 11,360 | 11,420 | 219,600 | 951.67 |
| 2005-12-05 | 11,230 | 11,580 | 11,070 | 11,430 | 235,900 | 952.50 |
| 2005-12-02 | 10,700 | 11,160 | 10,610 | 11,120 | 197,400 | 926.67 |
| 2005-12-01 | 10,550 | 10,600 | 10,510 | 10,580 | 77,300 | 881.67 |
| 2005-11-30 | 10,770 | 10,770 | 10,520 | 10,550 | 62,800 | 879.17 |
| 2005-11-29 | 10,590 | 10,690 | 10,540 | 10,630 | 70,600 | 885.83 |
| 2005-11-28 | 10,740 | 10,740 | 10,460 | 10,600 | 98,100 | 883.33 |
| 2005-11-25 | 10,620 | 10,790 | 10,420 | 10,770 | 107,000 | 897.50 |
| 2005-11-24 | 10,800 | 10,880 | 10,610 | 10,620 | 93,600 | 885 |
| 2005-11-22 | 10,930 | 10,960 | 10,400 | 10,590 | 188,300 | 882.50 |
| 2005-11-21 | 10,950 | 11,080 | 10,870 | 10,980 | 219,600 | 915 |
| 2005-11-18 | 10,660 | 10,780 | 10,550 | 10,780 | 147,900 | 898.33 |
| 2005-11-17 | 10,200 | 10,550 | 10,200 | 10,550 | 160,400 | 879.17 |
| 2005-11-16 | 10,300 | 10,310 | 10,180 | 10,280 | 127,100 | 856.67 |
| 2005-11-15 | 10,360 | 10,360 | 10,200 | 10,300 | 131,200 | 858.33 |
| 2005-11-14 | 10,180 | 10,230 | 10,060 | 10,170 | 115,500 | 847.50 |
| 2005-11-11 | 10,270 | 10,300 | 10,130 | 10,170 | 155,500 | 847.50 |
| 2005-11-10 | 10,010 | 10,190 | 10,000 | 10,190 | 258,100 | 849.17 |
| 2005-11-09 | 9,960 | 10,040 | 9,850 | 9,990 | 113,800 | 832.50 |
| 2005-11-08 | 9,870 | 9,970 | 9,870 | 9,930 | 160,600 | 827.50 |
| 2005-11-07 | 10,090 | 10,150 | 9,840 | 9,850 | 175,700 | 820.83 |
| 2005-11-04 | 10,200 | 10,200 | 10,050 | 10,120 | 216,600 | 843.33 |
| 2005-11-02 | 10,340 | 10,360 | 10,170 | 10,220 | 215,900 | 851.67 |
| 2005-11-01 | 10,400 | 10,410 | 10,250 | 10,370 | 148,300 | 864.17 |
| 2005-10-31 | 10,000 | 10,280 | 9,940 | 10,220 | 310,500 | 851.67 |
| 2005-10-28 | 9,710 | 9,890 | 9,700 | 9,870 | 176,800 | 822.50 |
| 2005-10-27 | 9,750 | 9,850 | 9,550 | 9,810 | 205,800 | 817.50 |
| 2005-10-26 | 9,900 | 9,900 | 9,510 | 9,690 | 231,200 | 807.50 |
| 2005-10-25 | 9,760 | 10,050 | 9,760 | 9,950 | 95,300 | 829.17 |
| 2005-10-24 | 9,910 | 9,970 | 9,700 | 9,730 | 111,500 | 810.83 |
| 2005-10-21 | 9,600 | 9,910 | 9,580 | 9,900 | 110,900 | 825 |
| 2005-10-20 | 9,770 | 9,910 | 9,680 | 9,690 | 124,900 | 807.50 |
| 2005-10-19 | 9,940 | 9,970 | 9,810 | 9,870 | 95,300 | 822.50 |
| 2005-10-18 | 10,280 | 10,350 | 9,940 | 9,960 | 123,500 | 830 |
| 2005-10-17 | 10,300 | 10,410 | 10,030 | 10,080 | 96,600 | 840 |
| 2005-10-14 | 10,650 | 10,720 | 10,240 | 10,280 | 161,200 | 856.67 |
| 2005-10-13 | 10,390 | 10,700 | 10,390 | 10,700 | 71,400 | 891.67 |
| 2005-10-12 | 10,500 | 10,740 | 10,450 | 10,540 | 79,900 | 878.33 |
| 2005-10-11 | 10,500 | 10,510 | 10,360 | 10,490 | 144,000 | 874.17 |
| 2005-10-07 | 10,440 | 10,850 | 10,420 | 10,530 | 72,700 | 877.50 |
| 2005-10-06 | 10,810 | 10,980 | 10,480 | 10,520 | 122,600 | 876.67 |
| 2005-10-05 | 11,100 | 11,110 | 10,940 | 11,000 | 111,400 | 916.67 |
| 2005-10-04 | 11,440 | 11,470 | 11,040 | 11,110 | 110,700 | 925.83 |
| 2005-10-03 | 10,920 | 11,440 | 10,920 | 11,430 | 162,800 | 952.50 |
| 2005-09-30 | 10,760 | 11,110 | 10,410 | 11,050 | 145,800 | 920.83 |
| 2005-09-29 | 10,890 | 11,010 | 10,700 | 10,960 | 125,500 | 913.33 |
| 2005-09-28 | 10,620 | 10,930 | 10,620 | 10,870 | 92,100 | 905.83 |
| 2005-09-27 | 11,040 | 11,050 | 10,620 | 10,670 | 106,700 | 889.17 |
| 2005-09-26 | 11,120 | 11,180 | 11,030 | 11,050 | 67,100 | 920.83 |
| 2005-09-22 | 11,130 | 11,200 | 11,100 | 11,100 | 80,600 | 925 |
| 2005-09-21 | 11,150 | 11,230 | 11,020 | 11,200 | 92,100 | 933.33 |
| 2005-09-20 | 11,060 | 11,170 | 11,000 | 11,150 | 74,700 | 929.17 |
| 2005-09-16 | 11,190 | 11,200 | 10,970 | 11,040 | 78,700 | 920 |
| 2005-09-15 | 11,050 | 11,200 | 11,010 | 11,200 | 41,400 | 933.33 |
| 2005-09-14 | 11,010 | 11,100 | 10,990 | 11,050 | 36,400 | 920.83 |
| 2005-09-13 | 10,990 | 11,100 | 10,950 | 11,050 | 70,800 | 920.83 |
| 2005-09-12 | 10,880 | 11,000 | 10,810 | 10,990 | 127,500 | 915.83 |
| 2005-09-09 | 10,860 | 10,880 | 10,640 | 10,770 | 201,500 | 897.50 |
| 2005-09-08 | 10,830 | 10,860 | 10,630 | 10,800 | 81,200 | 900 |
| 2005-09-07 | 10,700 | 10,810 | 10,670 | 10,790 | 108,700 | 899.17 |
| 2005-09-06 | 10,560 | 10,680 | 10,560 | 10,590 | 54,000 | 882.50 |
| 2005-09-05 | 10,430 | 10,580 | 10,430 | 10,560 | 42,900 | 880 |
| 2005-09-02 | 10,360 | 10,490 | 10,360 | 10,490 | 51,700 | 874.17 |
| 2005-09-01 | 10,430 | 10,520 | 10,430 | 10,450 | 48,300 | 870.83 |
| 2005-08-31 | 10,350 | 10,440 | 10,350 | 10,440 | 40,600 | 870 |
| 2005-08-30 | 10,500 | 10,540 | 10,340 | 10,470 | 47,700 | 872.50 |
| 2005-08-29 | 10,600 | 10,600 | 10,430 | 10,460 | 49,100 | 871.67 |
| 2005-08-26 | 10,500 | 10,600 | 10,490 | 10,590 | 80,400 | 882.50 |
| 2005-08-25 | 10,390 | 10,500 | 10,310 | 10,480 | 79,900 | 873.33 |
| 2005-08-24 | 10,420 | 10,470 | 10,390 | 10,390 | 54,500 | 865.83 |
| 2005-08-23 | 10,490 | 10,500 | 10,390 | 10,400 | 122,700 | 866.67 |
| 2005-08-22 | 10,200 | 10,350 | 10,200 | 10,350 | 137,600 | 862.50 |
| 2005-08-19 | 10,020 | 10,190 | 9,940 | 10,170 | 145,700 | 847.50 |
| 2005-08-18 | 9,960 | 10,090 | 9,890 | 9,980 | 251,800 | 831.67 |
| 2005-08-17 | 9,810 | 9,860 | 9,740 | 9,770 | 55,600 | 814.17 |
| 2005-08-16 | 9,950 | 9,950 | 9,800 | 9,870 | 35,200 | 822.50 |
| 2005-08-15 | 9,720 | 9,940 | 9,720 | 9,940 | 40,700 | 828.33 |
| 2005-08-12 | 9,980 | 9,980 | 9,720 | 9,810 | 72,700 | 817.50 |
| 2005-08-11 | 9,900 | 10,020 | 9,860 | 9,920 | 121,000 | 826.67 |
| 2005-08-10 | 9,650 | 9,850 | 9,640 | 9,810 | 96,600 | 817.50 |
| 2005-08-09 | 9,550 | 9,640 | 9,550 | 9,610 | 61,400 | 800.83 |
| 2005-08-08 | 9,210 | 9,580 | 9,110 | 9,560 | 122,900 | 796.67 |
| 2005-08-05 | 9,400 | 9,480 | 9,230 | 9,360 | 140,200 | 780 |
| 2005-08-04 | 9,850 | 9,890 | 9,390 | 9,560 | 185,400 | 796.67 |
| 2005-08-03 | 9,810 | 9,970 | 9,790 | 9,910 | 170,600 | 825.83 |
| 2005-08-02 | 9,750 | 9,910 | 9,740 | 9,910 | 78,100 | 825.83 |
| 2005-08-01 | 9,710 | 9,820 | 9,710 | 9,760 | 63,900 | 813.33 |
| 2005-07-29 | 9,590 | 9,720 | 9,580 | 9,700 | 64,700 | 808.33 |
| 2005-07-28 | 9,720 | 9,770 | 9,590 | 9,590 | 56,500 | 799.17 |
| 2005-07-27 | 9,590 | 9,710 | 9,590 | 9,690 | 68,900 | 807.50 |
| 2005-07-26 | 9,550 | 9,630 | 9,550 | 9,580 | 38,800 | 798.33 |
| 2005-07-25 | 9,490 | 9,640 | 9,480 | 9,620 | 135,700 | 801.67 |
| 2005-07-22 | 9,530 | 9,530 | 9,360 | 9,490 | 115,000 | 790.83 |
| 2005-07-21 | 9,490 | 9,560 | 9,450 | 9,510 | 57,900 | 792.50 |
| 2005-07-20 | 9,550 | 9,550 | 9,430 | 9,480 | 73,100 | 790 |
| 2005-07-19 | 9,570 | 9,610 | 9,550 | 9,580 | 49,200 | 798.33 |
| 2005-07-15 | 9,560 | 9,590 | 9,510 | 9,530 | 21,300 | 794.17 |
| 2005-07-14 | 9,480 | 9,560 | 9,480 | 9,540 | 25,300 | 795 |
| 2005-07-13 | 9,540 | 9,580 | 9,400 | 9,510 | 59,000 | 792.50 |
| 2005-07-12 | 9,350 | 9,540 | 9,340 | 9,530 | 90,000 | 794.17 |
| 2005-07-11 | 9,430 | 9,480 | 9,380 | 9,380 | 43,000 | 781.67 |
| 2005-07-08 | 9,320 | 9,470 | 9,310 | 9,430 | 41,900 | 785.83 |
| 2005-07-07 | 9,420 | 9,420 | 9,360 | 9,390 | 49,800 | 782.50 |
| 2005-07-06 | 9,530 | 9,560 | 9,430 | 9,450 | 66,700 | 787.50 |
| 2005-07-05 | 9,710 | 9,720 | 9,500 | 9,500 | 78,500 | 791.67 |
| 2005-07-04 | 9,580 | 9,630 | 9,550 | 9,570 | 47,900 | 797.50 |
| 2005-07-01 | 9,370 | 9,590 | 9,360 | 9,520 | 97,900 | 793.33 |
| 2005-06-30 | 9,270 | 9,430 | 9,260 | 9,410 | 146,300 | 784.17 |
| 2005-06-29 | 9,350 | 9,400 | 9,270 | 9,370 | 82,500 | 780.83 |
| 2005-06-28 | 9,180 | 9,360 | 9,140 | 9,360 | 103,300 | 780 |
| 2005-06-27 | 9,340 | 9,340 | 9,170 | 9,200 | 64,900 | 766.67 |
| 2005-06-24 | 9,370 | 9,380 | 9,330 | 9,360 | 59,000 | 780 |
| 2005-06-23 | 9,300 | 9,400 | 9,300 | 9,380 | 80,100 | 781.67 |
| 2005-06-22 | 9,260 | 9,380 | 9,260 | 9,350 | 47,600 | 779.17 |
| 2005-06-21 | 9,390 | 9,410 | 9,300 | 9,300 | 53,700 | 775 |
| 2005-06-20 | 9,440 | 9,440 | 9,340 | 9,400 | 47,100 | 783.33 |
| 2005-06-17 | 9,320 | 9,390 | 9,320 | 9,350 | 53,700 | 779.17 |
| 2005-06-16 | 9,200 | 9,320 | 9,160 | 9,310 | 101,500 | 775.83 |
| 2005-06-15 | 9,170 | 9,260 | 9,140 | 9,190 | 62,600 | 765.83 |
| 2005-06-14 | 9,260 | 9,270 | 9,180 | 9,220 | 58,400 | 768.33 |
| 2005-06-13 | 9,320 | 9,360 | 9,220 | 9,300 | 57,400 | 775 |
| 2005-06-10 | 9,200 | 9,350 | 9,170 | 9,310 | 157,900 | 775.83 |
| 2005-06-09 | 9,190 | 9,200 | 9,050 | 9,120 | 124,100 | 760 |
| 2005-06-08 | 8,950 | 9,100 | 8,930 | 9,100 | 161,000 | 758.33 |
| 2005-06-07 | 8,780 | 8,880 | 8,740 | 8,880 | 114,500 | 740 |
| 2005-06-06 | 8,640 | 8,740 | 8,640 | 8,730 | 86,400 | 727.50 |
| 2005-06-03 | 8,610 | 8,650 | 8,590 | 8,630 | 47,000 | 719.17 |
| 2005-06-02 | 8,510 | 8,660 | 8,510 | 8,640 | 143,200 | 720 |
| 2005-06-01 | 8,490 | 8,580 | 8,470 | 8,550 | 98,000 | 712.50 |
| 2005-05-31 | 8,450 | 8,530 | 8,410 | 8,480 | 87,900 | 706.67 |
| 2005-05-30 | 8,320 | 8,470 | 8,320 | 8,450 | 103,600 | 704.17 |
| 2005-05-27 | 8,450 | 8,480 | 8,420 | 8,420 | 36,700 | 701.67 |
| 2005-05-26 | 8,390 | 8,470 | 8,380 | 8,440 | 50,700 | 703.33 |
| 2005-05-25 | 8,470 | 8,540 | 8,350 | 8,380 | 48,600 | 698.33 |
| 2005-05-24 | 8,580 | 8,590 | 8,540 | 8,570 | 51,000 | 714.17 |
| 2005-05-23 | 8,460 | 8,570 | 8,440 | 8,570 | 85,200 | 714.17 |
| 2005-05-20 | 8,500 | 8,500 | 8,370 | 8,420 | 51,500 | 701.67 |
| 2005-05-19 | 8,420 | 8,500 | 8,410 | 8,500 | 105,700 | 708.33 |
| 2005-05-18 | 8,290 | 8,390 | 8,290 | 8,390 | 58,400 | 699.17 |
| 2005-05-17 | 8,430 | 8,500 | 8,260 | 8,260 | 84,300 | 688.33 |
| 2005-05-16 | 8,440 | 8,460 | 8,410 | 8,420 | 54,400 | 701.67 |
| 2005-05-13 | 8,330 | 8,480 | 8,310 | 8,440 | 158,300 | 703.33 |
| 2005-05-12 | 8,300 | 8,480 | 8,290 | 8,350 | 153,900 | 695.83 |
| 2005-05-11 | 8,180 | 8,340 | 8,140 | 8,280 | 94,800 | 690 |
| 2005-05-10 | 8,260 | 8,300 | 8,150 | 8,190 | 52,300 | 682.50 |
| 2005-05-09 | 7,980 | 8,300 | 7,980 | 8,260 | 176,700 | 688.33 |
| 2005-05-06 | 8,010 | 8,060 | 8,000 | 8,040 | 60,800 | 670 |
| 2005-05-02 | 7,900 | 8,010 | 7,900 | 8,000 | 44,800 | 666.67 |
| 2005-04-28 | 7,960 | 7,980 | 7,920 | 7,960 | 64,300 | 663.33 |
| 2005-04-27 | 7,920 | 8,020 | 7,840 | 7,960 | 291,200 | 663.33 |
| 2005-04-26 | 7,800 | 7,800 | 7,750 | 7,770 | 52,000 | 647.50 |
| 2005-04-25 | 7,720 | 7,730 | 7,660 | 7,700 | 100,800 | 641.67 |
| 2005-04-22 | 7,560 | 7,670 | 7,490 | 7,620 | 108,600 | 635 |
| 2005-04-21 | 7,330 | 7,420 | 7,290 | 7,360 | 82,400 | 613.33 |
| 2005-04-20 | 7,450 | 7,470 | 7,370 | 7,430 | 130,700 | 619.17 |
| 2005-04-19 | 7,370 | 7,400 | 7,280 | 7,360 | 134,400 | 613.33 |
| 2005-04-18 | 7,410 | 7,420 | 7,160 | 7,170 | 150,600 | 597.50 |
| 2005-04-15 | 7,540 | 7,560 | 7,480 | 7,510 | 87,000 | 625.83 |
| 2005-04-14 | 7,780 | 7,780 | 7,570 | 7,670 | 144,200 | 639.17 |
| 2005-04-13 | 7,860 | 7,900 | 7,800 | 7,820 | 118,600 | 651.67 |
| 2005-04-12 | 7,950 | 7,980 | 7,850 | 7,850 | 95,100 | 654.17 |
| 2005-04-11 | 7,750 | 7,940 | 7,710 | 7,940 | 107,700 | 661.67 |
| 2005-04-08 | 7,810 | 7,830 | 7,750 | 7,790 | 79,300 | 649.17 |
| 2005-04-07 | 7,790 | 7,840 | 7,760 | 7,840 | 60,300 | 653.33 |
| 2005-04-06 | 7,750 | 7,850 | 7,740 | 7,830 | 116,300 | 652.50 |
| 2005-04-05 | 7,610 | 7,780 | 7,610 | 7,700 | 98,800 | 641.67 |
| 2005-04-04 | 7,550 | 7,630 | 7,530 | 7,630 | 84,800 | 635.83 |
| 2005-04-01 | 7,450 | 7,630 | 7,440 | 7,630 | 166,200 | 635.83 |
| 2005-03-31 | 7,390 | 7,420 | 7,290 | 7,410 | 62,700 | 617.50 |
| 2005-03-30 | 7,350 | 7,440 | 7,330 | 7,390 | 50,300 | 615.83 |
| 2005-03-29 | 7,500 | 7,500 | 7,260 | 7,330 | 72,100 | 610.83 |
| 2005-03-28 | 7,250 | 7,440 | 7,240 | 7,400 | 70,400 | 616.67 |
| 2005-03-25 | 7,210 | 7,250 | 7,200 | 7,250 | 46,300 | 604.17 |
| 2005-03-24 | 7,150 | 7,230 | 7,130 | 7,200 | 64,200 | 600 |
| 2005-03-23 | 7,140 | 7,150 | 7,100 | 7,130 | 55,900 | 594.17 |
| 2005-03-22 | 7,120 | 7,150 | 7,050 | 7,130 | 106,700 | 594.17 |
| 2005-03-18 | 7,110 | 7,170 | 7,100 | 7,140 | 140,400 | 595 |
| 2005-03-17 | 7,140 | 7,170 | 7,070 | 7,070 | 82,300 | 589.17 |
| 2005-03-16 | 7,200 | 7,230 | 7,120 | 7,230 | 88,600 | 602.50 |
| 2005-03-15 | 7,210 | 7,220 | 7,170 | 7,210 | 73,000 | 600.83 |
| 2005-03-14 | 7,200 | 7,230 | 7,180 | 7,210 | 107,500 | 600.83 |
| 2005-03-11 | 7,160 | 7,270 | 7,070 | 7,200 | 186,700 | 600 |
| 2005-03-10 | 7,070 | 7,100 | 7,030 | 7,050 | 47,300 | 587.50 |
| 2005-03-09 | 7,000 | 7,120 | 6,970 | 7,090 | 69,000 | 590.83 |
| 2005-03-08 | 7,100 | 7,110 | 7,000 | 7,050 | 39,300 | 587.50 |
| 2005-03-07 | 7,150 | 7,150 | 7,080 | 7,130 | 88,600 | 594.17 |
| 2005-03-04 | 7,100 | 7,150 | 7,060 | 7,150 | 115,500 | 595.83 |
| 2005-03-03 | 6,970 | 7,070 | 6,950 | 7,060 | 80,700 | 588.33 |
| 2005-03-02 | 6,920 | 6,960 | 6,900 | 6,930 | 68,500 | 577.50 |
| 2005-03-01 | 6,970 | 6,970 | 6,930 | 6,940 | 87,700 | 578.33 |
| 2005-02-28 | 6,900 | 6,970 | 6,860 | 6,970 | 123,500 | 580.83 |
| 2005-02-25 | 6,670 | 6,870 | 6,620 | 6,840 | 181,800 | 570 |
| 2005-02-24 | 6,630 | 6,670 | 6,560 | 6,670 | 99,200 | 555.83 |
| 2005-02-23 | 6,530 | 6,610 | 6,170 | 6,600 | 83,000 | 550 |
| 2005-02-22 | 6,590 | 6,620 | 6,540 | 6,550 | 47,800 | 545.83 |
| 2005-02-21 | 6,680 | 6,680 | 6,560 | 6,620 | 88,600 | 551.67 |
| 2005-02-18 | 6,570 | 6,660 | 6,570 | 6,630 | 202,400 | 552.50 |
| 2005-02-17 | 6,460 | 6,570 | 6,430 | 6,540 | 141,500 | 545 |
| 2005-02-16 | 6,400 | 6,480 | 6,390 | 6,480 | 137,100 | 540 |
| 2005-02-15 | 6,330 | 6,380 | 6,300 | 6,370 | 32,300 | 530.83 |
| 2005-02-14 | 6,400 | 6,420 | 6,320 | 6,340 | 79,900 | 528.33 |
| 2005-02-10 | 6,310 | 6,320 | 6,220 | 6,260 | 45,200 | 521.67 |
| 2005-02-09 | 6,390 | 6,410 | 6,280 | 6,340 | 40,400 | 528.33 |
| 2005-02-08 | 6,350 | 6,460 | 6,300 | 6,380 | 117,100 | 531.67 |
| 2005-02-07 | 6,160 | 6,350 | 6,110 | 6,290 | 137,700 | 524.17 |
| 2005-02-04 | 6,200 | 6,300 | 6,200 | 6,260 | 100,600 | 521.67 |
| 2005-02-03 | 6,230 | 6,320 | 6,220 | 6,300 | 63,000 | 525 |
| 2005-02-02 | 6,340 | 6,340 | 6,220 | 6,240 | 131,900 | 520 |
| 2005-02-01 | 6,450 | 6,500 | 6,400 | 6,420 | 146,800 | 535 |
| 2005-01-31 | 6,320 | 6,460 | 6,320 | 6,410 | 86,600 | 534.17 |
| 2005-01-28 | 6,510 | 6,510 | 6,300 | 6,410 | 115,100 | 534.17 |
| 2005-01-27 | 6,600 | 6,600 | 6,510 | 6,530 | 54,700 | 544.17 |
| 2005-01-26 | 6,500 | 6,640 | 6,500 | 6,560 | 117,300 | 546.67 |
| 2005-01-25 | 6,560 | 6,600 | 6,510 | 6,560 | 103,500 | 546.67 |
| 2005-01-24 | 6,380 | 6,510 | 6,350 | 6,470 | 152,800 | 539.17 |
| 2005-01-21 | 6,230 | 6,370 | 6,150 | 6,320 | 49,600 | 526.67 |
| 2005-01-20 | 6,300 | 6,310 | 6,220 | 6,270 | 95,400 | 522.50 |
| 2005-01-19 | 6,360 | 6,410 | 6,340 | 6,350 | 101,800 | 529.17 |
| 2005-01-18 | 6,200 | 6,370 | 6,200 | 6,330 | 152,400 | 527.50 |
| 2005-01-17 | 6,130 | 6,200 | 6,130 | 6,200 | 107,100 | 516.67 |
| 2005-01-14 | 6,100 | 6,130 | 6,070 | 6,120 | 67,300 | 510 |
| 2005-01-13 | 6,100 | 6,110 | 6,090 | 6,100 | 45,700 | 508.33 |
| 2005-01-12 | 6,070 | 6,120 | 6,070 | 6,090 | 143,400 | 507.50 |
| 2005-01-11 | 6,050 | 6,100 | 6,050 | 6,070 | 76,100 | 505.83 |
| 2005-01-07 | 6,020 | 6,060 | 6,010 | 6,050 | 67,300 | 504.17 |
| 2005-01-06 | 5,950 | 6,000 | 5,950 | 6,000 | 40,200 | 500 |
| 2005-01-05 | 5,970 | 6,010 | 5,920 | 5,970 | 43,200 | 497.50 |
| 2005-01-04 | 5,960 | 6,030 | 5,960 | 6,000 | 24,000 | 500 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-03-28]1株→2株 [2014-06-26]1株→3株
