4816 東映アニメーション(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 | 8,880 | 9,100 | 8,880 | 9,100 | 18,800 | 303.33 |
| 2005-12-29 | 8,840 | 8,920 | 8,800 | 8,880 | 29,000 | 296 |
| 2005-12-28 | 8,990 | 8,990 | 8,760 | 8,830 | 13,600 | 294.33 |
| 2005-12-27 | 9,240 | 9,250 | 8,720 | 9,000 | 28,100 | 300 |
| 2005-12-26 | 8,650 | 9,270 | 8,650 | 9,250 | 23,600 | 308.33 |
| 2005-12-22 | 8,090 | 10,000 | 8,090 | 8,560 | 89,400 | 285.33 |
| 2005-12-21 | 8,700 | 8,850 | 8,050 | 8,080 | 54,700 | 269.33 |
| 2005-12-20 | 8,300 | 8,770 | 8,300 | 8,710 | 75,900 | 290.33 |
| 2005-12-19 | 7,720 | 8,470 | 7,720 | 8,300 | 62,800 | 276.67 |
| 2005-12-16 | 7,390 | 7,990 | 7,320 | 7,730 | 84,500 | 257.67 |
| 2005-12-15 | 7,270 | 7,330 | 7,200 | 7,320 | 61,600 | 244 |
| 2005-12-14 | 7,390 | 7,410 | 7,270 | 7,270 | 29,000 | 242.33 |
| 2005-12-13 | 7,370 | 7,450 | 7,350 | 7,400 | 20,000 | 246.67 |
| 2005-12-12 | 7,380 | 7,410 | 7,360 | 7,370 | 35,000 | 245.67 |
| 2005-12-09 | 7,390 | 7,430 | 7,300 | 7,390 | 35,000 | 246.33 |
| 2005-12-08 | 7,540 | 7,550 | 7,380 | 7,400 | 33,200 | 246.67 |
| 2005-12-07 | 7,510 | 7,630 | 7,450 | 7,540 | 59,700 | 251.33 |
| 2005-12-06 | 7,200 | 7,600 | 7,110 | 7,490 | 66,300 | 249.67 |
| 2005-12-05 | 7,290 | 7,310 | 7,200 | 7,210 | 44,600 | 240.33 |
| 2005-12-02 | 7,370 | 7,400 | 7,250 | 7,290 | 39,900 | 243 |
| 2005-12-01 | 7,150 | 7,380 | 7,100 | 7,380 | 74,900 | 246 |
| 2005-11-30 | 7,100 | 7,160 | 7,100 | 7,160 | 14,400 | 238.67 |
| 2005-11-29 | 7,200 | 7,210 | 7,080 | 7,090 | 16,900 | 236.33 |
| 2005-11-28 | 6,970 | 7,250 | 6,970 | 7,210 | 55,000 | 240.33 |
| 2005-11-25 | 6,870 | 7,200 | 6,860 | 6,980 | 85,000 | 232.67 |
| 2005-11-24 | 6,860 | 6,980 | 6,750 | 6,790 | 45,000 | 226.33 |
| 2005-11-22 | 7,040 | 7,060 | 6,830 | 6,850 | 45,700 | 228.33 |
| 2005-11-21 | 6,840 | 7,050 | 6,840 | 7,040 | 30,800 | 234.67 |
| 2005-11-18 | 6,780 | 6,790 | 6,710 | 6,780 | 12,700 | 226 |
| 2005-11-17 | 6,860 | 6,870 | 6,700 | 6,790 | 10,500 | 226.33 |
| 2005-11-16 | 6,780 | 6,900 | 6,640 | 6,880 | 25,200 | 229.33 |
| 2005-11-15 | 7,040 | 7,050 | 6,710 | 6,840 | 27,000 | 228 |
| 2005-11-14 | 7,180 | 7,240 | 6,990 | 7,100 | 21,500 | 236.67 |
| 2005-11-11 | 7,160 | 7,250 | 7,050 | 7,190 | 52,600 | 239.67 |
| 2005-11-10 | 6,770 | 7,190 | 6,770 | 7,170 | 84,500 | 239 |
| 2005-11-09 | 6,610 | 6,800 | 6,600 | 6,780 | 61,900 | 226 |
| 2005-11-08 | 6,520 | 6,640 | 6,420 | 6,500 | 18,100 | 216.67 |
| 2005-11-07 | 6,440 | 6,530 | 6,440 | 6,520 | 10,900 | 217.33 |
| 2005-11-04 | 6,440 | 6,490 | 6,350 | 6,410 | 34,000 | 213.67 |
| 2005-11-02 | 6,450 | 6,590 | 6,360 | 6,440 | 34,200 | 214.67 |
| 2005-11-01 | 6,650 | 6,700 | 6,360 | 6,400 | 23,600 | 213.33 |
| 2005-10-31 | 6,340 | 6,720 | 6,300 | 6,720 | 67,600 | 224 |
| 2005-10-28 | 6,140 | 6,310 | 6,120 | 6,230 | 41,800 | 207.67 |
| 2005-10-27 | 6,390 | 6,490 | 6,050 | 6,050 | 166,400 | 201.67 |
| 2005-10-26 | 5,690 | 5,790 | 5,630 | 5,690 | 21,300 | 189.67 |
| 2005-10-25 | 5,790 | 5,830 | 5,600 | 5,690 | 22,300 | 189.67 |
| 2005-10-24 | 5,820 | 5,830 | 5,790 | 5,830 | 5,000 | 194.33 |
| 2005-10-21 | 5,840 | 5,850 | 5,790 | 5,830 | 9,600 | 194.33 |
| 2005-10-20 | 5,820 | 5,940 | 5,800 | 5,850 | 13,600 | 195 |
| 2005-10-19 | 5,750 | 5,850 | 5,750 | 5,810 | 6,100 | 193.67 |
| 2005-10-18 | 5,850 | 5,900 | 5,750 | 5,750 | 9,000 | 191.67 |
| 2005-10-17 | 5,970 | 5,980 | 5,790 | 5,880 | 14,900 | 196 |
| 2005-10-14 | 6,030 | 6,030 | 5,950 | 5,970 | 4,800 | 199 |
| 2005-10-13 | 6,130 | 6,130 | 6,000 | 6,030 | 19,700 | 201 |
| 2005-10-12 | 6,100 | 6,150 | 6,100 | 6,150 | 9,000 | 205 |
| 2005-10-11 | 6,100 | 6,110 | 6,050 | 6,100 | 10,100 | 203.33 |
| 2005-10-07 | 6,100 | 6,110 | 6,090 | 6,100 | 3,700 | 203.33 |
| 2005-10-06 | 6,130 | 6,140 | 6,090 | 6,100 | 4,100 | 203.33 |
| 2005-10-05 | 6,110 | 6,150 | 6,110 | 6,140 | 8,600 | 204.67 |
| 2005-10-04 | 6,100 | 6,150 | 6,090 | 6,100 | 9,800 | 203.33 |
| 2005-10-03 | 6,200 | 6,200 | 6,000 | 6,100 | 10,000 | 203.33 |
| 2005-09-30 | 5,920 | 6,200 | 5,920 | 6,200 | 9,700 | 206.67 |
| 2005-09-29 | 6,130 | 6,190 | 5,870 | 5,920 | 20,100 | 197.33 |
| 2005-09-28 | 5,890 | 6,240 | 5,880 | 6,180 | 35,000 | 206 |
| 2005-09-27 | 6,040 | 6,100 | 5,870 | 5,880 | 11,300 | 196 |
| 2005-09-26 | 6,240 | 6,300 | 6,000 | 6,000 | 12,900 | 200 |
| 2005-09-22 | 6,210 | 6,330 | 6,150 | 6,240 | 8,600 | 208 |
| 2005-09-21 | 6,380 | 6,390 | 6,200 | 6,280 | 7,900 | 209.33 |
| 2005-09-20 | 6,490 | 6,700 | 6,350 | 6,400 | 22,000 | 213.33 |
| 2005-09-16 | 6,370 | 6,470 | 6,350 | 6,470 | 7,800 | 215.67 |
| 2005-09-15 | 6,380 | 6,390 | 6,300 | 6,350 | 7,000 | 211.67 |
| 2005-09-14 | 6,390 | 6,400 | 6,350 | 6,390 | 5,000 | 213 |
| 2005-09-13 | 6,200 | 6,390 | 6,200 | 6,390 | 6,400 | 213 |
| 2005-09-12 | 6,400 | 6,480 | 6,110 | 6,150 | 22,000 | 205 |
| 2005-09-09 | 6,600 | 6,650 | 6,380 | 6,400 | 17,300 | 213.33 |
| 2005-09-08 | 6,750 | 6,760 | 6,540 | 6,650 | 14,700 | 221.67 |
| 2005-09-07 | 6,480 | 6,800 | 6,160 | 6,800 | 75,800 | 226.67 |
| 2005-09-06 | 6,000 | 6,600 | 6,000 | 6,580 | 111,000 | 219.33 |
| 2005-09-05 | 5,900 | 5,950 | 5,870 | 5,950 | 23,900 | 198.33 |
| 2005-09-02 | 5,990 | 6,000 | 5,820 | 6,000 | 8,600 | 200 |
| 2005-09-01 | 5,970 | 6,000 | 5,850 | 6,000 | 25,500 | 200 |
| 2005-08-31 | 5,510 | 6,000 | 5,500 | 6,000 | 52,400 | 200 |
| 2005-08-30 | 5,720 | 5,790 | 5,470 | 5,480 | 19,100 | 182.67 |
| 2005-08-29 | 5,760 | 5,810 | 5,710 | 5,710 | 4,700 | 190.33 |
| 2005-08-26 | 5,580 | 5,750 | 5,580 | 5,750 | 5,900 | 191.67 |
| 2005-08-25 | 5,750 | 5,750 | 5,580 | 5,580 | 11,400 | 186 |
| 2005-08-24 | 5,750 | 5,760 | 5,710 | 5,720 | 5,100 | 190.67 |
| 2005-08-23 | 5,720 | 5,810 | 5,690 | 5,800 | 21,000 | 193.33 |
| 2005-08-22 | 5,720 | 5,920 | 5,680 | 5,790 | 47,700 | 193 |
| 2005-08-19 | 5,250 | 5,730 | 5,250 | 5,730 | 50,100 | 191 |
| 2005-08-18 | 5,300 | 5,310 | 5,250 | 5,250 | 17,300 | 175 |
| 2005-08-17 | 5,300 | 5,300 | 5,290 | 5,300 | 2,800 | 176.67 |
| 2005-08-16 | 5,300 | 5,310 | 5,280 | 5,300 | 5,300 | 176.67 |
| 2005-08-15 | 5,280 | 5,310 | 5,280 | 5,300 | 13,600 | 176.67 |
| 2005-08-12 | 5,240 | 5,340 | 5,240 | 5,280 | 28,400 | 176 |
| 2005-08-11 | 5,340 | 5,350 | 5,200 | 5,250 | 7,100 | 175 |
| 2005-08-10 | 5,290 | 5,380 | 5,290 | 5,350 | 4,600 | 178.33 |
| 2005-08-09 | 5,200 | 5,350 | 5,200 | 5,240 | 5,500 | 174.67 |
| 2005-08-08 | 5,160 | 5,200 | 5,090 | 5,200 | 7,900 | 173.33 |
| 2005-08-05 | 5,390 | 5,400 | 5,150 | 5,180 | 12,700 | 172.67 |
| 2005-08-04 | 5,400 | 5,400 | 5,380 | 5,390 | 14,200 | 179.67 |
| 2005-08-03 | 5,400 | 5,410 | 5,380 | 5,400 | 16,300 | 180 |
| 2005-08-02 | 5,430 | 5,440 | 5,390 | 5,400 | 12,200 | 180 |
| 2005-08-01 | 5,500 | 5,500 | 5,430 | 5,430 | 19,700 | 181 |
| 2005-07-29 | 5,500 | 5,690 | 5,460 | 5,500 | 67,500 | 183.33 |
| 2005-07-28 | 5,290 | 5,330 | 5,280 | 5,330 | 16,200 | 177.67 |
| 2005-07-27 | 5,230 | 5,350 | 5,200 | 5,290 | 7,400 | 176.33 |
| 2005-07-26 | 5,250 | 5,260 | 5,160 | 5,240 | 5,600 | 174.67 |
| 2005-07-25 | 5,260 | 5,280 | 5,250 | 5,270 | 2,400 | 175.67 |
| 2005-07-22 | 5,180 | 5,260 | 5,180 | 5,250 | 1,600 | 175 |
| 2005-07-21 | 5,290 | 5,290 | 5,180 | 5,180 | 1,700 | 172.67 |
| 2005-07-20 | 5,350 | 5,360 | 5,200 | 5,210 | 7,200 | 173.67 |
| 2005-07-19 | 5,500 | 5,520 | 5,210 | 5,390 | 19,800 | 179.67 |
| 2005-07-15 | 5,440 | 5,560 | 5,440 | 5,550 | 31,300 | 185 |
| 2005-07-14 | 5,250 | 5,470 | 5,250 | 5,360 | 39,300 | 178.67 |
| 2005-07-13 | 5,240 | 5,260 | 5,200 | 5,250 | 20,000 | 175 |
| 2005-07-12 | 5,110 | 5,260 | 5,090 | 5,240 | 36,000 | 174.67 |
| 2005-07-11 | 5,170 | 5,210 | 5,110 | 5,110 | 14,700 | 170.33 |
| 2005-07-08 | 5,030 | 5,260 | 5,030 | 5,180 | 60,500 | 172.67 |
| 2005-07-07 | 4,850 | 5,050 | 4,850 | 5,030 | 66,800 | 167.67 |
| 2005-07-06 | 4,830 | 4,890 | 4,800 | 4,850 | 199,600 | 161.67 |
| 2005-07-05 | 4,840 | 4,880 | 4,800 | 4,800 | 17,800 | 160 |
| 2005-07-04 | 4,850 | 4,880 | 4,830 | 4,840 | 12,300 | 161.33 |
| 2005-07-01 | 4,830 | 5,000 | 4,830 | 4,880 | 20,400 | 162.67 |
| 2005-06-30 | 4,790 | 4,900 | 4,780 | 4,830 | 28,000 | 161 |
| 2005-06-29 | 4,870 | 4,880 | 4,760 | 4,800 | 17,800 | 160 |
| 2005-06-28 | 4,800 | 4,820 | 4,750 | 4,760 | 16,600 | 158.67 |
| 2005-06-27 | 4,800 | 4,850 | 4,780 | 4,800 | 35,300 | 160 |
| 2005-06-24 | 4,820 | 4,820 | 4,790 | 4,800 | 35,100 | 160 |
| 2005-06-23 | 4,900 | 4,910 | 4,760 | 4,790 | 31,600 | 159.67 |
| 2005-06-22 | 4,980 | 4,990 | 4,830 | 4,900 | 41,800 | 163.33 |
| 2005-06-21 | 5,000 | 5,010 | 4,980 | 4,980 | 17,500 | 166 |
| 2005-06-20 | 5,030 | 5,040 | 4,980 | 5,020 | 25,200 | 167.33 |
| 2005-06-17 | 5,170 | 5,180 | 5,060 | 5,070 | 6,000 | 169 |
| 2005-06-16 | 5,100 | 5,220 | 5,100 | 5,170 | 63,100 | 172.33 |
| 2005-06-15 | 5,030 | 5,150 | 5,030 | 5,100 | 41,800 | 170 |
| 2005-06-14 | 4,940 | 5,040 | 4,940 | 5,040 | 40,400 | 168 |
| 2005-06-13 | 4,930 | 4,960 | 4,860 | 4,950 | 45,800 | 165 |
| 2005-06-10 | 5,050 | 5,050 | 4,910 | 4,950 | 7,500 | 165 |
| 2005-06-09 | 4,990 | 5,000 | 4,990 | 5,000 | 3,400 | 166.67 |
| 2005-06-08 | 5,160 | 5,170 | 4,970 | 5,000 | 13,300 | 166.67 |
| 2005-06-07 | 5,150 | 5,180 | 5,120 | 5,170 | 13,300 | 172.33 |
| 2005-06-06 | 5,150 | 5,180 | 5,080 | 5,160 | 20,900 | 172 |
| 2005-06-03 | 5,170 | 5,200 | 5,040 | 5,150 | 59,200 | 171.67 |
| 2005-06-02 | 5,240 | 5,250 | 5,140 | 5,170 | 34,900 | 172.33 |
| 2005-06-01 | 5,240 | 5,250 | 5,190 | 5,240 | 39,900 | 174.67 |
| 2005-05-31 | 5,480 | 5,530 | 5,300 | 5,300 | 60,700 | 176.67 |
| 2005-05-30 | 5,390 | 5,500 | 5,370 | 5,400 | 46,800 | 180 |
| 2005-05-27 | 5,220 | 5,340 | 5,210 | 5,320 | 11,200 | 177.33 |
| 2005-05-26 | 5,290 | 5,300 | 5,210 | 5,220 | 20,200 | 174 |
| 2005-05-25 | 5,080 | 5,310 | 5,050 | 5,290 | 55,700 | 176.33 |
| 2005-05-24 | 5,000 | 5,050 | 4,960 | 5,000 | 5,000 | 166.67 |
| 2005-05-23 | 5,010 | 5,050 | 4,940 | 5,050 | 13,400 | 168.33 |
| 2005-05-20 | 5,150 | 5,190 | 5,030 | 5,050 | 20,700 | 168.33 |
| 2005-05-19 | 4,820 | 5,040 | 4,820 | 5,000 | 33,700 | 166.67 |
| 2005-05-18 | 4,870 | 4,920 | 4,740 | 4,770 | 29,900 | 159 |
| 2005-05-17 | 5,140 | 5,160 | 4,910 | 4,920 | 59,400 | 164 |
| 2005-05-16 | 5,240 | 5,250 | 5,000 | 5,140 | 59,600 | 171.33 |
| 2005-05-13 | 5,500 | 5,510 | 5,000 | 5,150 | 113,600 | 171.67 |
| 2005-05-12 | 5,140 | 5,970 | 5,140 | 5,920 | 668,200 | 197.33 |
| 2005-05-11 | 4,890 | 5,060 | 4,890 | 5,060 | 114,600 | 168.67 |
| 2005-05-10 | 4,910 | 4,920 | 4,800 | 4,900 | 17,700 | 163.33 |
| 2005-05-09 | 4,900 | 4,950 | 4,840 | 4,950 | 16,300 | 165 |
| 2005-05-06 | 5,020 | 5,030 | 4,840 | 4,890 | 27,000 | 163 |
| 2005-05-02 | 5,000 | 5,040 | 4,790 | 5,000 | 113,800 | 166.67 |
| 2005-04-28 | 4,800 | 5,220 | 4,800 | 4,950 | 191,400 | 165 |
| 2005-04-27 | 4,690 | 4,710 | 4,610 | 4,700 | 39,400 | 156.67 |
| 2005-04-26 | 4,600 | 4,750 | 4,580 | 4,620 | 98,800 | 154 |
| 2005-04-25 | 4,710 | 4,750 | 4,600 | 4,640 | 51,200 | 154.67 |
| 2005-04-22 | 5,140 | 5,200 | 4,700 | 4,710 | 82,200 | 157 |
| 2005-04-21 | 4,990 | 5,500 | 4,890 | 4,900 | 205,700 | 163.33 |
| 2005-04-20 | 5,060 | 5,990 | 4,920 | 5,000 | 690,900 | 166.67 |
| 2005-04-19 | 4,980 | 5,100 | 4,890 | 4,900 | 318,300 | 163.33 |
| 2005-04-18 | 4,660 | 4,970 | 4,660 | 4,850 | 163,100 | 161.67 |
| 2005-04-15 | 4,600 | 4,980 | 4,540 | 4,600 | 95,200 | 153.33 |
| 2005-04-14 | 4,620 | 4,620 | 4,500 | 4,600 | 4,800 | 153.33 |
| 2005-04-13 | 4,590 | 4,700 | 4,560 | 4,620 | 33,100 | 154 |
| 2005-04-12 | 4,670 | 4,680 | 4,500 | 4,600 | 39,100 | 153.33 |
| 2005-04-11 | 4,960 | 5,010 | 4,530 | 4,690 | 199,400 | 156.33 |
| 2005-04-08 | 4,390 | 5,100 | 4,390 | 5,090 | 248,800 | 169.67 |
| 2005-04-07 | 4,190 | 4,380 | 4,180 | 4,360 | 100,400 | 145.33 |
| 2005-04-06 | 4,130 | 4,210 | 4,130 | 4,160 | 58,500 | 138.67 |
| 2005-04-05 | 4,110 | 4,150 | 4,100 | 4,130 | 46,000 | 137.67 |
| 2005-04-04 | 4,120 | 4,130 | 4,080 | 4,110 | 60,900 | 137 |
| 2005-04-01 | 4,140 | 4,150 | 4,100 | 4,120 | 6,500 | 137.33 |
| 2005-03-31 | 4,150 | 4,170 | 4,140 | 4,140 | 8,100 | 138 |
| 2005-03-30 | 4,140 | 4,150 | 4,100 | 4,150 | 19,200 | 138.33 |
| 2005-03-29 | 4,160 | 4,170 | 4,130 | 4,140 | 13,200 | 138 |
| 2005-03-28 | 4,220 | 4,230 | 4,150 | 4,160 | 29,900 | 138.67 |
| 2005-03-25 | 4,230 | 4,250 | 4,220 | 4,220 | 35,900 | 140.67 |
| 2005-03-24 | 4,240 | 4,240 | 4,220 | 4,230 | 26,000 | 141 |
| 2005-03-23 | 4,230 | 4,240 | 4,220 | 4,230 | 33,700 | 141 |
| 2005-03-22 | 4,230 | 4,240 | 4,220 | 4,230 | 25,200 | 141 |
| 2005-03-18 | 4,220 | 4,230 | 4,210 | 4,220 | 34,700 | 140.67 |
| 2005-03-17 | 4,230 | 4,240 | 4,220 | 4,220 | 14,500 | 140.67 |
| 2005-03-16 | 4,240 | 4,250 | 4,230 | 4,230 | 12,200 | 141 |
| 2005-03-15 | 4,260 | 4,260 | 4,210 | 4,240 | 21,400 | 141.33 |
| 2005-03-14 | 4,300 | 4,310 | 4,250 | 4,250 | 22,000 | 141.67 |
| 2005-03-11 | 4,320 | 4,330 | 4,280 | 4,300 | 14,700 | 143.33 |
| 2005-03-10 | 4,370 | 4,370 | 4,330 | 4,330 | 22,800 | 144.33 |
| 2005-03-09 | 4,360 | 4,400 | 4,360 | 4,360 | 5,300 | 145.33 |
| 2005-03-08 | 4,400 | 4,400 | 4,380 | 4,380 | 6,700 | 146 |
| 2005-03-07 | 4,420 | 4,420 | 4,390 | 4,400 | 11,200 | 146.67 |
| 2005-03-04 | 4,440 | 4,440 | 4,410 | 4,420 | 2,200 | 147.33 |
| 2005-03-03 | 4,400 | 4,410 | 4,400 | 4,410 | 7,100 | 147 |
| 2005-03-02 | 4,410 | 4,430 | 4,390 | 4,390 | 31,700 | 146.33 |
| 2005-03-01 | 4,410 | 4,420 | 4,400 | 4,410 | 36,100 | 147 |
| 2005-02-28 | 4,450 | 4,490 | 4,400 | 4,420 | 10,900 | 147.33 |
| 2005-02-25 | 4,420 | 4,450 | 4,420 | 4,440 | 8,700 | 148 |
| 2005-02-24 | 4,510 | 4,520 | 4,380 | 4,430 | 11,800 | 147.67 |
| 2005-02-23 | 4,550 | 4,570 | 4,520 | 4,520 | 5,100 | 150.67 |
| 2005-02-22 | 4,560 | 4,560 | 4,510 | 4,520 | 5,400 | 150.67 |
| 2005-02-21 | 4,600 | 4,600 | 4,540 | 4,560 | 11,100 | 152 |
| 2005-02-18 | 4,690 | 4,710 | 4,580 | 4,600 | 3,200 | 153.33 |
| 2005-02-17 | 4,680 | 4,700 | 4,680 | 4,690 | 3,800 | 156.33 |
| 2005-02-16 | 4,670 | 4,700 | 4,670 | 4,680 | 6,100 | 156 |
| 2005-02-15 | 4,680 | 4,680 | 4,670 | 4,680 | 800 | 156 |
| 2005-02-14 | 4,700 | 4,700 | 4,670 | 4,700 | 4,200 | 156.67 |
| 2005-02-10 | 4,690 | 4,750 | 4,680 | 4,690 | 16,500 | 156.33 |
| 2005-02-09 | 4,640 | 4,700 | 4,640 | 4,690 | 5,000 | 156.33 |
| 2005-02-08 | 4,480 | 4,630 | 4,480 | 4,630 | 12,300 | 154.33 |
| 2005-02-07 | 4,510 | 4,520 | 4,500 | 4,500 | 5,600 | 150 |
| 2005-02-04 | 4,530 | 4,540 | 4,510 | 4,510 | 1,500 | 150.33 |
| 2005-02-03 | 4,490 | 4,520 | 4,470 | 4,520 | 4,600 | 150.67 |
| 2005-02-02 | 4,520 | 4,530 | 4,500 | 4,500 | 3,000 | 150 |
| 2005-02-01 | 4,520 | 4,560 | 4,500 | 4,500 | 3,200 | 150 |
| 2005-01-31 | 4,400 | 4,500 | 4,400 | 4,500 | 2,400 | 150 |
| 2005-01-28 | 4,430 | 4,450 | 4,400 | 4,400 | 3,500 | 146.67 |
| 2005-01-27 | 4,440 | 4,450 | 4,440 | 4,440 | 1,200 | 148 |
| 2005-01-26 | 4,450 | 4,470 | 4,370 | 4,440 | 5,700 | 148 |
| 2005-01-25 | 4,460 | 4,470 | 4,450 | 4,470 | 2,300 | 149 |
| 2005-01-24 | 4,500 | 4,550 | 4,420 | 4,460 | 3,300 | 148.67 |
| 2005-01-21 | 4,590 | 4,590 | 4,410 | 4,450 | 6,800 | 148.33 |
| 2005-01-20 | 4,660 | 4,670 | 4,550 | 4,600 | 8,800 | 153.33 |
| 2005-01-19 | 4,660 | 4,700 | 4,610 | 4,680 | 10,600 | 156 |
| 2005-01-18 | 4,680 | 4,690 | 4,650 | 4,650 | 1,400 | 155 |
| 2005-01-17 | 4,750 | 4,750 | 4,600 | 4,610 | 2,400 | 153.67 |
| 2005-01-14 | 4,790 | 4,810 | 4,750 | 4,780 | 4,800 | 159.33 |
| 2005-01-13 | 4,750 | 4,800 | 4,650 | 4,800 | 18,800 | 160 |
| 2005-01-12 | 4,560 | 4,730 | 4,560 | 4,720 | 18,700 | 157.33 |
| 2005-01-11 | 4,410 | 4,550 | 4,410 | 4,550 | 5,400 | 151.67 |
| 2005-01-07 | 4,210 | 4,410 | 4,210 | 4,400 | 21,100 | 146.67 |
| 2005-01-06 | 4,310 | 4,320 | 4,160 | 4,210 | 17,600 | 140.33 |
| 2005-01-05 | 4,300 | 4,320 | 4,280 | 4,310 | 1,100 | 143.67 |
| 2005-01-04 | 4,250 | 4,300 | 4,250 | 4,280 | 2,700 | 142.67 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2018-03-28]1株→3株 [2006-07-26]1株→2株
