4812 (株)電通総研 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 | 1,676 | 1,695 | 1,676 | 1,681 | 100,100 | 840.50 |
| 2005-12-29 | 1,626 | 1,685 | 1,626 | 1,670 | 108,900 | 835 |
| 2005-12-28 | 1,617 | 1,635 | 1,614 | 1,623 | 60,100 | 811.50 |
| 2005-12-27 | 1,654 | 1,654 | 1,612 | 1,639 | 108,600 | 819.50 |
| 2005-12-26 | 1,570 | 1,666 | 1,567 | 1,659 | 231,400 | 829.50 |
| 2005-12-22 | 1,541 | 1,561 | 1,541 | 1,557 | 68,200 | 778.50 |
| 2005-12-21 | 1,540 | 1,554 | 1,522 | 1,549 | 127,800 | 774.50 |
| 2005-12-20 | 1,571 | 1,580 | 1,551 | 1,553 | 77,100 | 776.50 |
| 2005-12-19 | 1,550 | 1,585 | 1,536 | 1,585 | 218,500 | 792.50 |
| 2005-12-16 | 1,546 | 1,557 | 1,528 | 1,554 | 104,400 | 777 |
| 2005-12-15 | 1,520 | 1,540 | 1,502 | 1,527 | 88,800 | 763.50 |
| 2005-12-14 | 1,517 | 1,542 | 1,516 | 1,534 | 125,900 | 767 |
| 2005-12-13 | 1,510 | 1,524 | 1,487 | 1,514 | 103,200 | 757 |
| 2005-12-12 | 1,539 | 1,552 | 1,507 | 1,511 | 105,100 | 755.50 |
| 2005-12-09 | 1,480 | 1,525 | 1,479 | 1,513 | 121,000 | 756.50 |
| 2005-12-08 | 1,554 | 1,564 | 1,518 | 1,530 | 49,200 | 765 |
| 2005-12-07 | 1,572 | 1,590 | 1,543 | 1,560 | 63,100 | 780 |
| 2005-12-06 | 1,610 | 1,623 | 1,586 | 1,586 | 93,400 | 793 |
| 2005-12-05 | 1,633 | 1,645 | 1,610 | 1,638 | 119,600 | 819 |
| 2005-12-02 | 1,606 | 1,640 | 1,588 | 1,604 | 95,700 | 802 |
| 2005-12-01 | 1,585 | 1,612 | 1,561 | 1,610 | 78,700 | 805 |
| 2005-11-30 | 1,582 | 1,585 | 1,540 | 1,560 | 73,900 | 780 |
| 2005-11-29 | 1,565 | 1,580 | 1,526 | 1,557 | 241,700 | 778.50 |
| 2005-11-28 | 1,498 | 1,511 | 1,485 | 1,485 | 39,400 | 742.50 |
| 2005-11-25 | 1,475 | 1,490 | 1,470 | 1,487 | 25,700 | 743.50 |
| 2005-11-24 | 1,498 | 1,510 | 1,485 | 1,491 | 41,100 | 745.50 |
| 2005-11-22 | 1,489 | 1,509 | 1,481 | 1,496 | 21,300 | 748 |
| 2005-11-21 | 1,501 | 1,518 | 1,476 | 1,489 | 43,900 | 744.50 |
| 2005-11-18 | 1,494 | 1,520 | 1,483 | 1,518 | 101,400 | 759 |
| 2005-11-17 | 1,460 | 1,488 | 1,460 | 1,483 | 80,900 | 741.50 |
| 2005-11-16 | 1,399 | 1,475 | 1,370 | 1,461 | 49,600 | 730.50 |
| 2005-11-15 | 1,410 | 1,430 | 1,405 | 1,407 | 34,000 | 703.50 |
| 2005-11-14 | 1,491 | 1,491 | 1,411 | 1,430 | 33,600 | 715 |
| 2005-11-11 | 1,473 | 1,473 | 1,441 | 1,451 | 31,700 | 725.50 |
| 2005-11-10 | 1,435 | 1,470 | 1,420 | 1,458 | 44,500 | 729 |
| 2005-11-09 | 1,449 | 1,449 | 1,427 | 1,435 | 24,500 | 717.50 |
| 2005-11-08 | 1,450 | 1,452 | 1,431 | 1,439 | 25,300 | 719.50 |
| 2005-11-07 | 1,455 | 1,464 | 1,429 | 1,455 | 42,200 | 727.50 |
| 2005-11-04 | 1,440 | 1,463 | 1,439 | 1,451 | 70,900 | 725.50 |
| 2005-11-02 | 1,473 | 1,494 | 1,449 | 1,450 | 41,300 | 725 |
| 2005-11-01 | 1,460 | 1,469 | 1,456 | 1,469 | 12,900 | 734.50 |
| 2005-10-31 | 1,424 | 1,455 | 1,424 | 1,452 | 59,900 | 726 |
| 2005-10-28 | 1,400 | 1,444 | 1,399 | 1,443 | 51,900 | 721.50 |
| 2005-10-27 | 1,401 | 1,411 | 1,389 | 1,404 | 36,300 | 702 |
| 2005-10-26 | 1,400 | 1,426 | 1,399 | 1,411 | 38,300 | 705.50 |
| 2005-10-25 | 1,392 | 1,422 | 1,387 | 1,388 | 49,100 | 694 |
| 2005-10-24 | 1,385 | 1,404 | 1,385 | 1,392 | 47,000 | 696 |
| 2005-10-21 | 1,400 | 1,419 | 1,382 | 1,401 | 48,700 | 700.50 |
| 2005-10-20 | 1,432 | 1,434 | 1,403 | 1,419 | 44,900 | 709.50 |
| 2005-10-19 | 1,430 | 1,433 | 1,394 | 1,412 | 73,000 | 706 |
| 2005-10-18 | 1,410 | 1,448 | 1,404 | 1,434 | 91,100 | 717 |
| 2005-10-17 | 1,410 | 1,417 | 1,394 | 1,410 | 61,300 | 705 |
| 2005-10-14 | 1,401 | 1,417 | 1,401 | 1,408 | 83,600 | 704 |
| 2005-10-13 | 1,401 | 1,408 | 1,380 | 1,407 | 137,200 | 703.50 |
| 2005-10-12 | 1,354 | 1,430 | 1,340 | 1,408 | 144,100 | 704 |
| 2005-10-11 | 1,320 | 1,349 | 1,319 | 1,344 | 102,000 | 672 |
| 2005-10-07 | 1,297 | 1,306 | 1,293 | 1,301 | 39,300 | 650.50 |
| 2005-10-06 | 1,306 | 1,306 | 1,291 | 1,297 | 58,900 | 648.50 |
| 2005-10-05 | 1,315 | 1,315 | 1,295 | 1,305 | 65,400 | 652.50 |
| 2005-10-04 | 1,274 | 1,320 | 1,274 | 1,309 | 71,300 | 654.50 |
| 2005-10-03 | 1,285 | 1,285 | 1,268 | 1,274 | 48,000 | 637 |
| 2005-09-30 | 1,310 | 1,325 | 1,271 | 1,283 | 103,200 | 641.50 |
| 2005-09-29 | 1,335 | 1,335 | 1,298 | 1,327 | 117,700 | 663.50 |
| 2005-09-28 | 1,322 | 1,344 | 1,322 | 1,336 | 47,800 | 668 |
| 2005-09-27 | 1,359 | 1,361 | 1,315 | 1,318 | 42,500 | 659 |
| 2005-09-26 | 1,329 | 1,353 | 1,323 | 1,353 | 53,100 | 676.50 |
| 2005-09-22 | 1,299 | 1,314 | 1,299 | 1,310 | 37,200 | 655 |
| 2005-09-21 | 1,312 | 1,319 | 1,299 | 1,299 | 36,900 | 649.50 |
| 2005-09-20 | 1,320 | 1,321 | 1,304 | 1,307 | 36,700 | 653.50 |
| 2005-09-16 | 1,295 | 1,300 | 1,286 | 1,300 | 27,600 | 650 |
| 2005-09-15 | 1,280 | 1,295 | 1,276 | 1,292 | 73,400 | 646 |
| 2005-09-14 | 1,315 | 1,318 | 1,297 | 1,300 | 32,900 | 650 |
| 2005-09-13 | 1,318 | 1,338 | 1,302 | 1,307 | 30,200 | 653.50 |
| 2005-09-12 | 1,335 | 1,344 | 1,318 | 1,324 | 30,200 | 662 |
| 2005-09-09 | 1,335 | 1,337 | 1,313 | 1,329 | 76,900 | 664.50 |
| 2005-09-08 | 1,350 | 1,353 | 1,302 | 1,317 | 32,200 | 658.50 |
| 2005-09-07 | 1,335 | 1,359 | 1,330 | 1,340 | 66,100 | 670 |
| 2005-09-06 | 1,320 | 1,350 | 1,306 | 1,327 | 52,100 | 663.50 |
| 2005-09-05 | 1,298 | 1,306 | 1,290 | 1,300 | 17,200 | 650 |
| 2005-09-02 | 1,314 | 1,315 | 1,301 | 1,303 | 34,100 | 651.50 |
| 2005-09-01 | 1,310 | 1,318 | 1,307 | 1,310 | 18,500 | 655 |
| 2005-08-31 | 1,306 | 1,314 | 1,305 | 1,308 | 23,100 | 654 |
| 2005-08-30 | 1,306 | 1,315 | 1,300 | 1,307 | 23,500 | 653.50 |
| 2005-08-29 | 1,309 | 1,317 | 1,290 | 1,300 | 44,600 | 650 |
| 2005-08-26 | 1,319 | 1,320 | 1,300 | 1,309 | 21,500 | 654.50 |
| 2005-08-25 | 1,320 | 1,329 | 1,301 | 1,318 | 33,400 | 659 |
| 2005-08-24 | 1,326 | 1,342 | 1,312 | 1,322 | 28,200 | 661 |
| 2005-08-23 | 1,326 | 1,329 | 1,310 | 1,323 | 22,700 | 661.50 |
| 2005-08-22 | 1,316 | 1,327 | 1,308 | 1,325 | 28,500 | 662.50 |
| 2005-08-19 | 1,329 | 1,329 | 1,305 | 1,322 | 32,100 | 661 |
| 2005-08-18 | 1,320 | 1,337 | 1,316 | 1,320 | 20,900 | 660 |
| 2005-08-17 | 1,342 | 1,347 | 1,318 | 1,318 | 19,000 | 659 |
| 2005-08-16 | 1,324 | 1,341 | 1,319 | 1,337 | 20,800 | 668.50 |
| 2005-08-15 | 1,344 | 1,357 | 1,315 | 1,323 | 26,200 | 661.50 |
| 2005-08-12 | 1,371 | 1,371 | 1,323 | 1,338 | 28,900 | 669 |
| 2005-08-11 | 1,365 | 1,376 | 1,344 | 1,360 | 36,700 | 680 |
| 2005-08-10 | 1,333 | 1,364 | 1,333 | 1,364 | 63,400 | 682 |
| 2005-08-09 | 1,274 | 1,357 | 1,274 | 1,328 | 55,900 | 664 |
| 2005-08-08 | 1,276 | 1,297 | 1,262 | 1,294 | 39,300 | 647 |
| 2005-08-05 | 1,303 | 1,310 | 1,282 | 1,302 | 38,200 | 651 |
| 2005-08-04 | 1,345 | 1,348 | 1,253 | 1,319 | 47,800 | 659.50 |
| 2005-08-03 | 1,350 | 1,359 | 1,344 | 1,350 | 38,600 | 675 |
| 2005-08-02 | 1,335 | 1,350 | 1,335 | 1,350 | 41,100 | 675 |
| 2005-08-01 | 1,368 | 1,368 | 1,333 | 1,350 | 63,600 | 675 |
| 2005-07-29 | 1,378 | 1,380 | 1,353 | 1,369 | 40,000 | 684.50 |
| 2005-07-28 | 1,395 | 1,395 | 1,374 | 1,381 | 23,800 | 690.50 |
| 2005-07-27 | 1,371 | 1,387 | 1,371 | 1,386 | 19,200 | 693 |
| 2005-07-26 | 1,376 | 1,376 | 1,367 | 1,376 | 22,700 | 688 |
| 2005-07-25 | 1,367 | 1,382 | 1,367 | 1,372 | 33,300 | 686 |
| 2005-07-22 | 1,372 | 1,377 | 1,365 | 1,368 | 44,200 | 684 |
| 2005-07-21 | 1,379 | 1,384 | 1,373 | 1,375 | 36,300 | 687.50 |
| 2005-07-20 | 1,391 | 1,391 | 1,375 | 1,378 | 49,700 | 689 |
| 2005-07-19 | 1,391 | 1,393 | 1,386 | 1,387 | 53,900 | 693.50 |
| 2005-07-15 | 1,370 | 1,395 | 1,367 | 1,387 | 50,900 | 693.50 |
| 2005-07-14 | 1,370 | 1,383 | 1,370 | 1,373 | 55,300 | 686.50 |
| 2005-07-13 | 1,392 | 1,392 | 1,371 | 1,375 | 51,000 | 687.50 |
| 2005-07-12 | 1,386 | 1,400 | 1,380 | 1,397 | 62,500 | 698.50 |
| 2005-07-11 | 1,391 | 1,409 | 1,371 | 1,386 | 68,800 | 693 |
| 2005-07-08 | 1,419 | 1,422 | 1,382 | 1,388 | 121,700 | 694 |
| 2005-07-07 | 1,436 | 1,448 | 1,429 | 1,441 | 25,900 | 720.50 |
| 2005-07-06 | 1,454 | 1,466 | 1,436 | 1,449 | 46,600 | 724.50 |
| 2005-07-05 | 1,465 | 1,465 | 1,438 | 1,453 | 21,700 | 726.50 |
| 2005-07-04 | 1,460 | 1,469 | 1,437 | 1,467 | 23,400 | 733.50 |
| 2005-07-01 | 1,430 | 1,479 | 1,420 | 1,453 | 40,400 | 726.50 |
| 2005-06-30 | 1,460 | 1,460 | 1,432 | 1,443 | 27,800 | 721.50 |
| 2005-06-29 | 1,470 | 1,485 | 1,457 | 1,463 | 22,200 | 731.50 |
| 2005-06-28 | 1,435 | 1,464 | 1,434 | 1,461 | 25,500 | 730.50 |
| 2005-06-27 | 1,433 | 1,447 | 1,414 | 1,430 | 31,600 | 715 |
| 2005-06-24 | 1,447 | 1,448 | 1,430 | 1,447 | 30,400 | 723.50 |
| 2005-06-23 | 1,441 | 1,457 | 1,441 | 1,453 | 35,700 | 726.50 |
| 2005-06-22 | 1,456 | 1,470 | 1,433 | 1,454 | 68,400 | 727 |
| 2005-06-21 | 1,476 | 1,489 | 1,455 | 1,471 | 57,100 | 735.50 |
| 2005-06-20 | 1,459 | 1,480 | 1,458 | 1,479 | 68,100 | 739.50 |
| 2005-06-17 | 1,495 | 1,495 | 1,420 | 1,459 | 110,400 | 729.50 |
| 2005-06-16 | 1,476 | 1,494 | 1,469 | 1,476 | 31,800 | 738 |
| 2005-06-15 | 1,471 | 1,499 | 1,450 | 1,476 | 50,000 | 738 |
| 2005-06-14 | 1,453 | 1,490 | 1,453 | 1,470 | 83,200 | 735 |
| 2005-06-13 | 1,530 | 1,530 | 1,494 | 1,500 | 55,600 | 750 |
| 2005-06-10 | 1,520 | 1,541 | 1,510 | 1,533 | 98,100 | 766.50 |
| 2005-06-09 | 1,507 | 1,510 | 1,490 | 1,503 | 64,100 | 751.50 |
| 2005-06-08 | 1,499 | 1,507 | 1,489 | 1,507 | 198,400 | 753.50 |
| 2005-06-07 | 1,429 | 1,508 | 1,428 | 1,499 | 274,500 | 749.50 |
| 2005-06-06 | 1,399 | 1,426 | 1,395 | 1,417 | 166,400 | 708.50 |
| 2005-06-03 | 1,348 | 1,388 | 1,343 | 1,385 | 105,800 | 692.50 |
| 2005-06-02 | 1,345 | 1,349 | 1,330 | 1,339 | 89,300 | 669.50 |
| 2005-06-01 | 1,319 | 1,345 | 1,302 | 1,345 | 46,600 | 672.50 |
| 2005-05-31 | 1,320 | 1,324 | 1,294 | 1,324 | 24,900 | 662 |
| 2005-05-30 | 1,292 | 1,326 | 1,290 | 1,318 | 82,900 | 659 |
| 2005-05-27 | 1,285 | 1,301 | 1,279 | 1,286 | 37,400 | 643 |
| 2005-05-26 | 1,273 | 1,300 | 1,270 | 1,285 | 39,300 | 642.50 |
| 2005-05-25 | 1,273 | 1,289 | 1,273 | 1,279 | 60,400 | 639.50 |
| 2005-05-24 | 1,295 | 1,295 | 1,277 | 1,278 | 63,500 | 639 |
| 2005-05-23 | 1,280 | 1,299 | 1,280 | 1,292 | 55,300 | 646 |
| 2005-05-20 | 1,314 | 1,314 | 1,277 | 1,277 | 43,600 | 638.50 |
| 2005-05-19 | 1,287 | 1,318 | 1,279 | 1,303 | 62,000 | 651.50 |
| 2005-05-18 | 1,271 | 1,299 | 1,263 | 1,273 | 34,400 | 636.50 |
| 2005-05-17 | 1,300 | 1,325 | 1,265 | 1,270 | 45,300 | 635 |
| 2005-05-16 | 1,302 | 1,360 | 1,300 | 1,312 | 109,400 | 656 |
| 2005-05-13 | 1,265 | 1,272 | 1,260 | 1,262 | 22,100 | 631 |
| 2005-05-12 | 1,273 | 1,287 | 1,264 | 1,272 | 21,300 | 636 |
| 2005-05-11 | 1,253 | 1,285 | 1,252 | 1,267 | 57,000 | 633.50 |
| 2005-05-10 | 1,301 | 1,307 | 1,263 | 1,273 | 46,900 | 636.50 |
| 2005-05-09 | 1,310 | 1,316 | 1,294 | 1,305 | 66,900 | 652.50 |
| 2005-05-06 | 1,299 | 1,313 | 1,294 | 1,309 | 89,100 | 654.50 |
| 2005-05-02 | 1,290 | 1,298 | 1,280 | 1,293 | 44,600 | 646.50 |
| 2005-04-28 | 1,264 | 1,291 | 1,264 | 1,278 | 77,000 | 639 |
| 2005-04-27 | 1,255 | 1,264 | 1,250 | 1,263 | 35,300 | 631.50 |
| 2005-04-26 | 1,255 | 1,265 | 1,249 | 1,258 | 21,600 | 629 |
| 2005-04-25 | 1,257 | 1,261 | 1,246 | 1,248 | 50,200 | 624 |
| 2005-04-22 | 1,233 | 1,249 | 1,233 | 1,246 | 34,400 | 623 |
| 2005-04-21 | 1,220 | 1,244 | 1,210 | 1,231 | 57,600 | 615.50 |
| 2005-04-20 | 1,246 | 1,246 | 1,214 | 1,240 | 70,500 | 620 |
| 2005-04-19 | 1,202 | 1,224 | 1,201 | 1,206 | 52,900 | 603 |
| 2005-04-18 | 1,215 | 1,229 | 1,182 | 1,201 | 82,200 | 600.50 |
| 2005-04-15 | 1,234 | 1,234 | 1,212 | 1,218 | 54,200 | 609 |
| 2005-04-14 | 1,240 | 1,240 | 1,220 | 1,234 | 44,600 | 617 |
| 2005-04-13 | 1,210 | 1,240 | 1,210 | 1,240 | 74,400 | 620 |
| 2005-04-12 | 1,211 | 1,220 | 1,192 | 1,202 | 62,400 | 601 |
| 2005-04-11 | 1,227 | 1,230 | 1,200 | 1,210 | 40,700 | 605 |
| 2005-04-08 | 1,223 | 1,238 | 1,204 | 1,237 | 40,100 | 618.50 |
| 2005-04-07 | 1,226 | 1,240 | 1,191 | 1,228 | 46,600 | 614 |
| 2005-04-06 | 1,270 | 1,270 | 1,235 | 1,246 | 50,900 | 623 |
| 2005-04-05 | 1,286 | 1,289 | 1,271 | 1,279 | 46,100 | 639.50 |
| 2005-04-04 | 1,280 | 1,281 | 1,265 | 1,266 | 35,900 | 633 |
| 2005-04-01 | 1,280 | 1,295 | 1,273 | 1,294 | 66,200 | 647 |
| 2005-03-31 | 1,260 | 1,300 | 1,240 | 1,300 | 126,500 | 650 |
| 2005-03-30 | 1,231 | 1,268 | 1,210 | 1,268 | 101,300 | 634 |
| 2005-03-29 | 1,269 | 1,276 | 1,200 | 1,251 | 178,600 | 625.50 |
| 2005-03-28 | 1,230 | 1,265 | 1,225 | 1,257 | 130,000 | 628.50 |
| 2005-03-25 | 1,205 | 1,220 | 1,197 | 1,220 | 46,500 | 610 |
| 2005-03-24 | 1,192 | 1,205 | 1,191 | 1,200 | 80,000 | 600 |
| 2005-03-23 | 1,200 | 1,200 | 1,191 | 1,191 | 65,100 | 595.50 |
| 2005-03-22 | 1,194 | 1,205 | 1,187 | 1,195 | 81,000 | 597.50 |
| 2005-03-18 | 1,175 | 1,190 | 1,173 | 1,184 | 77,200 | 592 |
| 2005-03-17 | 1,181 | 1,181 | 1,166 | 1,168 | 75,400 | 584 |
| 2005-03-16 | 1,199 | 1,199 | 1,180 | 1,186 | 63,700 | 593 |
| 2005-03-15 | 1,186 | 1,212 | 1,186 | 1,200 | 84,000 | 600 |
| 2005-03-14 | 1,222 | 1,222 | 1,203 | 1,206 | 108,600 | 603 |
| 2005-03-11 | 1,194 | 1,208 | 1,185 | 1,202 | 155,000 | 601 |
| 2005-03-10 | 1,165 | 1,187 | 1,165 | 1,177 | 100,700 | 588.50 |
| 2005-03-09 | 1,152 | 1,165 | 1,150 | 1,165 | 63,800 | 582.50 |
| 2005-03-08 | 1,152 | 1,163 | 1,149 | 1,155 | 93,200 | 577.50 |
| 2005-03-07 | 1,156 | 1,156 | 1,141 | 1,149 | 102,400 | 574.50 |
| 2005-03-04 | 1,118 | 1,133 | 1,114 | 1,128 | 69,700 | 564 |
| 2005-03-03 | 1,100 | 1,115 | 1,099 | 1,113 | 79,100 | 556.50 |
| 2005-03-02 | 1,096 | 1,105 | 1,094 | 1,095 | 45,200 | 547.50 |
| 2005-03-01 | 1,087 | 1,094 | 1,085 | 1,094 | 58,700 | 547 |
| 2005-02-28 | 1,097 | 1,097 | 1,081 | 1,085 | 27,500 | 542.50 |
| 2005-02-25 | 1,097 | 1,097 | 1,080 | 1,081 | 27,300 | 540.50 |
| 2005-02-24 | 1,075 | 1,084 | 1,073 | 1,081 | 17,500 | 540.50 |
| 2005-02-23 | 1,075 | 1,079 | 1,066 | 1,077 | 38,700 | 538.50 |
| 2005-02-22 | 1,078 | 1,094 | 1,075 | 1,077 | 26,100 | 538.50 |
| 2005-02-21 | 1,088 | 1,093 | 1,077 | 1,077 | 62,300 | 538.50 |
| 2005-02-18 | 1,086 | 1,092 | 1,079 | 1,086 | 33,800 | 543 |
| 2005-02-17 | 1,085 | 1,088 | 1,072 | 1,085 | 32,000 | 542.50 |
| 2005-02-16 | 1,100 | 1,100 | 1,084 | 1,084 | 48,100 | 542 |
| 2005-02-15 | 1,087 | 1,096 | 1,087 | 1,089 | 26,700 | 544.50 |
| 2005-02-14 | 1,102 | 1,109 | 1,085 | 1,087 | 33,800 | 543.50 |
| 2005-02-10 | 1,095 | 1,100 | 1,085 | 1,085 | 58,000 | 542.50 |
| 2005-02-09 | 1,119 | 1,119 | 1,100 | 1,113 | 34,400 | 556.50 |
| 2005-02-08 | 1,095 | 1,120 | 1,095 | 1,108 | 54,000 | 554 |
| 2005-02-07 | 1,090 | 1,108 | 1,083 | 1,106 | 42,600 | 553 |
| 2005-02-04 | 1,103 | 1,107 | 1,086 | 1,090 | 40,800 | 545 |
| 2005-02-03 | 1,108 | 1,112 | 1,103 | 1,106 | 66,300 | 553 |
| 2005-02-02 | 1,145 | 1,145 | 1,101 | 1,119 | 84,100 | 559.50 |
| 2005-02-01 | 1,142 | 1,146 | 1,125 | 1,140 | 60,700 | 570 |
| 2005-01-31 | 1,109 | 1,145 | 1,101 | 1,130 | 65,500 | 565 |
| 2005-01-28 | 1,116 | 1,118 | 1,098 | 1,109 | 60,100 | 554.50 |
| 2005-01-27 | 1,129 | 1,129 | 1,116 | 1,116 | 23,000 | 558 |
| 2005-01-26 | 1,131 | 1,137 | 1,125 | 1,127 | 25,000 | 563.50 |
| 2005-01-25 | 1,147 | 1,151 | 1,130 | 1,132 | 48,900 | 566 |
| 2005-01-24 | 1,143 | 1,160 | 1,122 | 1,144 | 76,900 | 572 |
| 2005-01-21 | 1,136 | 1,145 | 1,132 | 1,137 | 32,000 | 568.50 |
| 2005-01-20 | 1,169 | 1,169 | 1,141 | 1,142 | 68,900 | 571 |
| 2005-01-19 | 1,157 | 1,166 | 1,156 | 1,160 | 92,900 | 580 |
| 2005-01-18 | 1,160 | 1,160 | 1,145 | 1,153 | 125,200 | 576.50 |
| 2005-01-17 | 1,117 | 1,157 | 1,117 | 1,143 | 88,200 | 571.50 |
| 2005-01-14 | 1,106 | 1,121 | 1,106 | 1,116 | 40,800 | 558 |
| 2005-01-13 | 1,127 | 1,133 | 1,110 | 1,112 | 37,000 | 556 |
| 2005-01-12 | 1,125 | 1,134 | 1,121 | 1,124 | 47,800 | 562 |
| 2005-01-11 | 1,128 | 1,138 | 1,122 | 1,124 | 109,200 | 562 |
| 2005-01-07 | 1,113 | 1,129 | 1,113 | 1,113 | 41,000 | 556.50 |
| 2005-01-06 | 1,106 | 1,118 | 1,106 | 1,108 | 64,800 | 554 |
| 2005-01-05 | 1,139 | 1,139 | 1,098 | 1,104 | 93,300 | 552 |
| 2005-01-04 | 1,126 | 1,138 | 1,126 | 1,127 | 39,800 | 563.50 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2002-09-25]1株→2株 [2001-06-26]1株→1.1株
