4840 (株)トライアイズ 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 | 25,600 | 26,000 | 25,000 | 25,670 | 13,417 | 2,567 |
| 2005-12-29 | 25,700 | 26,650 | 25,000 | 25,530 | 21,168 | 2,553 |
| 2005-12-28 | 23,850 | 25,850 | 23,020 | 25,700 | 27,967 | 2,570 |
| 2005-12-27 | 24,700 | 24,700 | 23,300 | 23,850 | 27,021 | 2,385 |
| 2005-12-26 | 25,450 | 25,600 | 24,760 | 24,800 | 36,701 | 2,480 |
| 2005-12-22 | 25,950 | 27,450 | 24,500 | 26,050 | 42,433 | 2,605 |
| 2005-12-21 | 30,400 | 31,650 | 26,600 | 26,850 | 76,841 | 2,685 |
| 2005-12-20 | 29,500 | 30,900 | 29,300 | 30,400 | 51,657 | 3,040 |
| 2005-12-19 | 26,500 | 28,900 | 26,500 | 28,700 | 39,020 | 2,870 |
| 2005-12-16 | 25,100 | 28,150 | 22,700 | 26,100 | 54,223 | 2,610 |
| 2005-12-15 | 27,000 | 27,100 | 25,200 | 25,200 | 60,866 | 2,520 |
| 2005-12-14 | 30,300 | 30,500 | 26,600 | 28,200 | 53,828 | 2,820 |
| 2005-12-13 | 30,200 | 31,550 | 30,100 | 30,250 | 38,305 | 3,025 |
| 2005-12-12 | 36,100 | 36,200 | 30,300 | 30,600 | 77,628 | 3,060 |
| 2005-12-09 | 30,000 | 33,850 | 30,000 | 32,550 | 36,825 | 3,255 |
| 2005-12-08 | 31,000 | 31,600 | 29,700 | 31,100 | 21,920 | 3,110 |
| 2005-12-07 | 32,000 | 32,050 | 31,000 | 31,000 | 21,206 | 3,100 |
| 2005-12-06 | 31,000 | 32,950 | 31,000 | 32,100 | 20,194 | 3,210 |
| 2005-12-05 | 32,800 | 33,000 | 31,000 | 31,600 | 33,961 | 3,160 |
| 2005-12-02 | 33,500 | 35,000 | 33,000 | 33,400 | 22,857 | 3,340 |
| 2005-12-01 | 34,900 | 34,900 | 33,800 | 34,250 | 16,040 | 3,425 |
| 2005-11-30 | 35,800 | 35,950 | 34,100 | 35,150 | 20,538 | 3,515 |
| 2005-11-29 | 37,800 | 38,700 | 35,850 | 36,000 | 34,708 | 3,600 |
| 2005-11-28 | 35,000 | 37,900 | 34,650 | 37,800 | 57,740 | 3,780 |
| 2005-11-25 | 33,100 | 34,450 | 32,800 | 33,900 | 22,683 | 3,390 |
| 2005-11-24 | 34,000 | 34,000 | 31,700 | 32,700 | 28,585 | 3,270 |
| 2005-11-22 | 37,300 | 37,300 | 34,500 | 34,800 | 30,353 | 3,480 |
| 2005-11-21 | 35,500 | 37,100 | 34,050 | 36,500 | 47,183 | 3,650 |
| 2005-11-18 | 30,700 | 36,500 | 30,500 | 35,400 | 69,712 | 3,540 |
| 2005-11-17 | 35,100 | 35,200 | 32,700 | 32,700 | 65,821 | 3,270 |
| 2005-11-16 | 40,300 | 40,300 | 36,700 | 36,700 | 48,578 | 3,670 |
| 2005-11-15 | 42,600 | 42,600 | 39,300 | 40,700 | 91,050 | 4,070 |
| 2005-11-14 | 38,700 | 38,700 | 38,700 | 38,700 | 3,035 | 3,870 |
| 2005-11-11 | 30,300 | 34,700 | 30,300 | 34,700 | 55,219 | 3,470 |
| 2005-11-10 | 30,700 | 30,700 | 30,700 | 30,700 | 3,521 | 3,070 |
| 2005-11-09 | 39,500 | 42,700 | 34,700 | 34,700 | 98,980 | 3,470 |
| 2005-11-08 | 38,700 | 38,700 | 38,200 | 38,700 | 61,948 | 3,870 |
| 2005-11-07 | 34,700 | 34,700 | 34,700 | 34,700 | 2,322 | 3,470 |
| 2005-11-04 | 30,700 | 30,700 | 30,700 | 30,700 | 3,107 | 3,070 |
| 2005-11-02 | 27,700 | 27,700 | 26,750 | 27,700 | 121,298 | 2,770 |
| 2005-11-01 | 24,700 | 24,700 | 24,700 | 24,700 | 1,508 | 2,470 |
| 2005-10-31 | 21,700 | 21,700 | 21,700 | 21,700 | 1,188 | 2,170 |
| 2005-10-28 | 19,700 | 19,700 | 19,700 | 19,700 | 34,198 | 1,970 |
| 2005-10-27 | 17,700 | 17,700 | 17,500 | 17,700 | 30,838 | 1,770 |
| 2005-10-26 | 14,100 | 15,700 | 14,000 | 15,700 | 78,769 | 1,570 |
| 2005-10-25 | 12,000 | 13,700 | 11,700 | 13,700 | 89,483 | 1,370 |
| 2005-10-24 | 10,800 | 12,590 | 10,800 | 11,700 | 68,402 | 1,170 |
| 2005-10-21 | 12,400 | 13,100 | 11,200 | 11,200 | 98,322 | 1,120 |
| 2005-10-20 | 16,200 | 16,200 | 13,100 | 13,200 | 193,581 | 1,320 |
| 2005-10-19 | 10,600 | 14,200 | 10,600 | 14,200 | 321,708 | 1,420 |
| 2005-10-18 | 12,200 | 12,200 | 12,200 | 12,200 | 1,129 | 1,220 |
| 2005-10-17 | 14,200 | 14,200 | 14,200 | 14,200 | 1,104 | 1,420 |
| 2005-10-14 | 16,200 | 16,200 | 16,200 | 16,200 | 760 | 1,620 |
| 2005-10-13 | 18,200 | 18,200 | 18,200 | 18,200 | 963 | 1,820 |
| 2005-10-12 | 21,200 | 21,200 | 21,200 | 21,200 | 1,265 | 2,120 |
| 2005-10-11 | 24,200 | 24,200 | 24,200 | 24,200 | 731 | 2,420 |
| 2005-10-07 | 27,200 | 27,200 | 27,200 | 27,200 | 760 | 2,720 |
| 2005-10-06 | 31,200 | 31,200 | 31,200 | 31,200 | 332 | 3,120 |
| 2005-10-05 | 35,200 | 35,200 | 35,200 | 35,200 | 471 | 3,520 |
| 2005-10-04 | 39,200 | 39,200 | 39,200 | 39,200 | 267 | 3,920 |
| 2005-10-03 | 43,200 | 43,200 | 43,200 | 43,200 | 2,326 | 4,320 |
| 2005-09-30 | 43,600 | 47,200 | 43,600 | 47,200 | 31,292 | 4,720 |
| 2005-09-29 | 42,100 | 45,200 | 42,100 | 43,200 | 20,784 | 4,320 |
| 2005-09-28 | 41,500 | 46,300 | 39,450 | 41,650 | 46,215 | 4,165 |
| 2005-09-27 | 42,300 | 42,300 | 42,300 | 42,300 | 2,009 | 4,230 |
| 2005-09-26 | 50,800 | 51,000 | 46,300 | 46,300 | 21,398 | 4,630 |
| 2005-09-22 | 55,500 | 55,800 | 51,300 | 51,300 | 23,049 | 5,130 |
| 2005-09-21 | 60,000 | 61,900 | 55,600 | 56,300 | 15,742 | 5,630 |
| 2005-09-20 | 61,500 | 61,600 | 59,600 | 60,200 | 15,719 | 6,020 |
| 2005-09-16 | 63,200 | 63,400 | 61,600 | 62,000 | 6,098 | 6,200 |
| 2005-09-15 | 63,800 | 64,600 | 62,800 | 63,500 | 3,863 | 6,350 |
| 2005-09-14 | 62,000 | 64,900 | 61,200 | 63,900 | 6,942 | 6,390 |
| 2005-09-13 | 64,000 | 64,300 | 61,500 | 62,000 | 8,736 | 6,200 |
| 2005-09-12 | 66,000 | 66,000 | 63,600 | 64,400 | 9,276 | 6,440 |
| 2005-09-09 | 68,800 | 69,800 | 66,100 | 68,000 | 7,837 | 6,800 |
| 2005-09-08 | 72,500 | 72,500 | 66,600 | 68,000 | 18,575 | 6,800 |
| 2005-09-07 | 68,800 | 72,800 | 68,400 | 72,700 | 35,762 | 7,270 |
| 2005-09-06 | 63,500 | 67,800 | 62,800 | 67,800 | 18,505 | 6,780 |
| 2005-09-05 | 62,300 | 63,000 | 60,900 | 62,800 | 9,626 | 6,280 |
| 2005-09-02 | 61,100 | 63,700 | 60,500 | 60,800 | 16,721 | 6,080 |
| 2005-09-01 | 60,600 | 65,100 | 60,400 | 61,100 | 42,324 | 6,110 |
| 2005-08-31 | 63,600 | 63,600 | 63,600 | 63,600 | 1,025 | 6,360 |
| 2005-08-30 | 68,000 | 69,500 | 68,000 | 68,600 | 4,088 | 6,860 |
| 2005-08-29 | 68,000 | 68,600 | 67,100 | 67,700 | 3,411 | 6,770 |
| 2005-08-26 | 67,100 | 69,800 | 66,900 | 69,000 | 6,416 | 6,900 |
| 2005-08-25 | 69,900 | 69,900 | 67,000 | 67,600 | 8,315 | 6,760 |
| 2005-08-24 | 69,800 | 71,900 | 67,500 | 69,200 | 15,579 | 6,920 |
| 2005-08-23 | 72,000 | 72,100 | 69,000 | 69,800 | 9,763 | 6,980 |
| 2005-08-22 | 74,000 | 74,300 | 71,600 | 72,000 | 4,463 | 7,200 |
| 2005-08-19 | 74,600 | 75,000 | 73,100 | 74,000 | 4,708 | 7,400 |
| 2005-08-18 | 75,600 | 76,700 | 74,300 | 75,800 | 4,786 | 7,580 |
| 2005-08-17 | 77,500 | 78,800 | 76,300 | 77,000 | 7,348 | 7,700 |
| 2005-08-16 | 72,000 | 79,300 | 71,700 | 79,300 | 13,133 | 7,930 |
| 2005-08-15 | 73,400 | 73,500 | 71,000 | 71,600 | 8,154 | 7,160 |
| 2005-08-12 | 76,500 | 77,500 | 74,000 | 75,000 | 4,612 | 7,500 |
| 2005-08-11 | 78,100 | 78,300 | 76,500 | 76,500 | 2,931 | 7,650 |
| 2005-08-10 | 78,000 | 79,100 | 76,600 | 78,000 | 5,074 | 7,800 |
| 2005-08-09 | 77,000 | 79,900 | 76,500 | 76,500 | 7,834 | 7,650 |
| 2005-08-08 | 73,400 | 77,000 | 73,400 | 76,500 | 8,559 | 7,650 |
| 2005-08-05 | 80,000 | 83,700 | 77,100 | 79,300 | 9,694 | 7,930 |
| 2005-08-04 | 79,200 | 80,000 | 72,600 | 79,000 | 14,970 | 7,900 |
| 2005-08-03 | 83,700 | 84,700 | 81,000 | 82,000 | 10,991 | 8,200 |
| 2005-08-02 | 86,000 | 87,500 | 85,200 | 85,700 | 7,295 | 8,570 |
| 2005-08-01 | 90,600 | 92,000 | 87,400 | 88,500 | 10,131 | 8,850 |
| 2005-07-29 | 92,300 | 92,500 | 90,400 | 91,500 | 4,561 | 9,150 |
| 2005-07-28 | 91,500 | 93,000 | 90,100 | 92,200 | 8,319 | 9,220 |
| 2005-07-27 | 91,500 | 92,000 | 85,800 | 89,600 | 22,562 | 8,960 |
| 2005-07-26 | 94,000 | 96,200 | 91,200 | 92,500 | 11,117 | 9,250 |
| 2005-07-25 | 96,500 | 97,500 | 95,000 | 95,000 | 5,227 | 9,500 |
| 2005-07-22 | 96,100 | 100,000 | 95,300 | 96,500 | 9,760 | 9,650 |
| 2005-07-21 | 98,500 | 98,800 | 97,100 | 97,100 | 5,880 | 9,710 |
| 2005-07-20 | 101,000 | 102,000 | 98,600 | 99,400 | 6,315 | 9,940 |
| 2005-07-19 | 104,000 | 105,000 | 100,000 | 102,000 | 8,618 | 10,200 |
| 2005-07-15 | 102,000 | 103,000 | 99,600 | 102,000 | 8,357 | 10,200 |
| 2005-07-14 | 101,000 | 106,000 | 99,500 | 100,000 | 18,440 | 10,000 |
| 2005-07-13 | 97,500 | 102,000 | 96,100 | 101,000 | 11,302 | 10,100 |
| 2005-07-12 | 99,000 | 99,600 | 97,600 | 97,600 | 6,017 | 9,760 |
| 2005-07-11 | 101,000 | 102,000 | 98,100 | 99,900 | 8,827 | 9,990 |
| 2005-07-08 | 95,000 | 101,000 | 94,100 | 101,000 | 16,030 | 10,100 |
| 2005-07-07 | 97,900 | 99,700 | 93,000 | 96,400 | 22,053 | 9,640 |
| 2005-07-06 | 105,000 | 108,000 | 98,000 | 99,900 | 27,039 | 9,990 |
| 2005-07-05 | 105,000 | 114,000 | 100,000 | 102,000 | 41,817 | 10,200 |
| 2005-07-04 | 109,000 | 116,000 | 104,000 | 104,000 | 51,225 | 10,400 |
| 2005-07-01 | 108,000 | 110,000 | 99,800 | 105,000 | 45,711 | 10,500 |
| 2005-06-30 | 98,000 | 106,000 | 96,300 | 106,000 | 33,428 | 10,600 |
| 2005-06-29 | 101,000 | 102,000 | 95,000 | 95,400 | 36,668 | 9,540 |
| 2005-06-28 | 92,000 | 99,100 | 90,900 | 99,100 | 53,800 | 9,910 |
| 2005-06-27 | 88,000 | 89,300 | 86,600 | 89,100 | 14,092 | 8,910 |
| 2005-06-24 | 82,000 | 87,000 | 82,000 | 85,200 | 13,885 | 8,520 |
| 2005-06-23 | 81,500 | 85,500 | 81,000 | 85,000 | 13,712 | 8,500 |
| 2005-06-22 | 82,800 | 83,600 | 80,100 | 80,800 | 9,848 | 8,080 |
| 2005-06-21 | 76,500 | 84,900 | 76,100 | 83,800 | 22,521 | 8,380 |
| 2005-06-20 | 78,800 | 78,800 | 76,000 | 77,500 | 8,841 | 7,750 |
| 2005-06-17 | 80,300 | 81,200 | 78,100 | 79,100 | 13,398 | 7,910 |
| 2005-06-16 | 83,000 | 83,600 | 79,400 | 82,000 | 15,305 | 8,200 |
| 2005-06-15 | 77,700 | 83,700 | 75,100 | 81,900 | 22,763 | 8,190 |
| 2005-06-14 | 82,000 | 88,000 | 78,600 | 79,700 | 27,943 | 7,970 |
| 2005-06-13 | 92,000 | 93,700 | 83,000 | 85,000 | 34,802 | 8,500 |
| 2005-06-10 | 84,400 | 92,900 | 84,300 | 90,000 | 39,164 | 9,000 |
| 2005-06-09 | 92,500 | 92,500 | 83,500 | 84,400 | 47,185 | 8,440 |
| 2005-06-08 | 100,000 | 100,000 | 84,500 | 97,500 | 94,636 | 9,750 |
| 2005-06-07 | 85,000 | 90,000 | 85,000 | 90,000 | 59,026 | 9,000 |
| 2005-06-06 | 80,000 | 80,000 | 77,500 | 80,000 | 43,466 | 8,000 |
| 2005-06-03 | 67,000 | 70,000 | 66,600 | 70,000 | 7,199 | 7,000 |
| 2005-06-02 | 67,000 | 67,300 | 64,400 | 65,000 | 6,739 | 6,500 |
| 2005-06-01 | 61,500 | 65,900 | 61,100 | 65,900 | 11,620 | 6,590 |
| 2005-05-31 | 62,000 | 62,000 | 59,900 | 61,000 | 3,175 | 6,100 |
| 2005-05-30 | 62,800 | 63,300 | 60,300 | 62,000 | 1,929 | 6,200 |
| 2005-05-27 | 61,000 | 61,800 | 60,400 | 61,700 | 1,466 | 6,170 |
| 2005-05-26 | 59,300 | 61,000 | 59,300 | 59,900 | 2,358 | 5,990 |
| 2005-05-25 | 61,000 | 61,500 | 60,300 | 60,800 | 2,242 | 6,080 |
| 2005-05-24 | 62,300 | 62,800 | 61,800 | 62,000 | 1,778 | 6,200 |
| 2005-05-23 | 63,500 | 64,700 | 63,100 | 63,100 | 1,752 | 6,310 |
| 2005-05-20 | 62,000 | 63,500 | 61,200 | 63,300 | 2,458 | 6,330 |
| 2005-05-19 | 60,200 | 64,000 | 60,200 | 63,500 | 4,927 | 6,350 |
| 2005-05-18 | 59,000 | 61,800 | 57,700 | 59,000 | 4,757 | 5,900 |
| 2005-05-17 | 62,100 | 62,600 | 59,400 | 59,900 | 5,836 | 5,990 |
| 2005-05-16 | 64,200 | 64,500 | 62,200 | 62,600 | 2,681 | 6,260 |
| 2005-05-13 | 64,300 | 64,900 | 64,200 | 64,400 | 2,256 | 6,440 |
| 2005-05-12 | 66,100 | 66,100 | 65,300 | 65,300 | 2,912 | 6,530 |
| 2005-05-11 | 67,000 | 67,100 | 66,000 | 66,300 | 1,907 | 6,630 |
| 2005-05-10 | 67,400 | 67,800 | 67,100 | 67,200 | 2,779 | 6,720 |
| 2005-05-09 | 67,600 | 67,900 | 67,000 | 67,200 | 3,865 | 6,720 |
| 2005-05-06 | 66,500 | 67,800 | 66,500 | 66,900 | 3,407 | 6,690 |
| 2005-05-02 | 64,000 | 66,300 | 63,200 | 66,000 | 2,652 | 6,600 |
| 2005-04-28 | 65,100 | 65,100 | 63,800 | 64,800 | 4,070 | 6,480 |
| 2005-04-27 | 65,500 | 66,100 | 65,000 | 65,100 | 2,707 | 6,510 |
| 2005-04-26 | 66,300 | 66,800 | 65,600 | 65,700 | 2,031 | 6,570 |
| 2005-04-25 | 66,000 | 67,000 | 65,600 | 66,100 | 1,923 | 6,610 |
| 2005-04-22 | 68,000 | 68,500 | 66,500 | 66,900 | 2,710 | 6,690 |
| 2005-04-21 | 65,500 | 67,000 | 65,200 | 67,000 | 2,522 | 6,700 |
| 2005-04-20 | 68,700 | 69,300 | 67,000 | 67,000 | 3,020 | 6,700 |
| 2005-04-19 | 67,000 | 68,400 | 67,000 | 67,900 | 2,328 | 6,790 |
| 2005-04-18 | 67,300 | 67,500 | 65,300 | 66,000 | 5,007 | 6,600 |
| 2005-04-15 | 69,200 | 71,000 | 69,200 | 69,300 | 4,268 | 6,930 |
| 2005-04-14 | 71,600 | 71,600 | 70,200 | 71,100 | 2,335 | 7,110 |
| 2005-04-13 | 73,000 | 74,400 | 71,500 | 72,000 | 8,462 | 7,200 |
| 2005-04-12 | 71,100 | 74,400 | 71,100 | 71,900 | 12,740 | 7,190 |
| 2005-04-11 | 70,500 | 71,000 | 69,200 | 70,900 | 4,160 | 7,090 |
| 2005-04-08 | 71,600 | 72,400 | 71,100 | 71,500 | 3,335 | 7,150 |
| 2005-04-07 | 72,200 | 72,500 | 70,500 | 72,500 | 3,947 | 7,250 |
| 2005-04-06 | 73,000 | 73,900 | 72,300 | 72,500 | 4,565 | 7,250 |
| 2005-04-05 | 74,200 | 74,800 | 72,500 | 73,000 | 5,088 | 7,300 |
| 2005-04-04 | 71,200 | 74,600 | 70,100 | 74,100 | 7,884 | 7,410 |
| 2005-04-01 | 72,900 | 75,600 | 70,000 | 71,900 | 27,456 | 7,190 |
| 2005-03-31 | 68,700 | 71,700 | 67,000 | 71,700 | 15,374 | 7,170 |
| 2005-03-30 | 68,400 | 68,400 | 66,100 | 66,700 | 2,803 | 6,670 |
| 2005-03-29 | 65,800 | 69,500 | 65,100 | 68,000 | 8,686 | 6,800 |
| 2005-03-28 | 65,200 | 65,800 | 64,700 | 65,000 | 1,558 | 6,500 |
| 2005-03-25 | 65,400 | 65,900 | 64,500 | 65,000 | 3,101 | 6,500 |
| 2005-03-24 | 66,500 | 66,600 | 65,600 | 65,900 | 2,637 | 6,590 |
| 2005-03-23 | 67,000 | 67,200 | 65,800 | 66,000 | 2,983 | 6,600 |
| 2005-03-22 | 66,000 | 68,700 | 65,700 | 67,300 | 4,283 | 6,730 |
| 2005-03-18 | 65,600 | 65,800 | 64,600 | 65,000 | 5,833 | 6,500 |
| 2005-03-17 | 68,500 | 68,500 | 66,200 | 66,200 | 5,702 | 6,620 |
| 2005-03-16 | 68,000 | 69,400 | 67,200 | 68,300 | 4,833 | 6,830 |
| 2005-03-15 | 68,200 | 68,500 | 67,100 | 67,800 | 5,674 | 6,780 |
| 2005-03-14 | 70,800 | 70,900 | 68,600 | 69,000 | 5,392 | 6,900 |
| 2005-03-11 | 71,000 | 72,200 | 70,100 | 70,700 | 3,993 | 7,070 |
| 2005-03-10 | 73,500 | 75,400 | 71,200 | 71,200 | 10,797 | 7,120 |
| 2005-03-09 | 68,000 | 73,000 | 67,800 | 73,000 | 11,903 | 7,300 |
| 2005-03-08 | 67,000 | 68,000 | 66,600 | 68,000 | 5,992 | 6,800 |
| 2005-03-07 | 69,000 | 69,700 | 66,900 | 68,000 | 9,050 | 6,800 |
| 2005-03-04 | 72,400 | 73,000 | 69,500 | 69,800 | 6,685 | 6,980 |
| 2005-03-03 | 71,700 | 74,900 | 69,700 | 73,400 | 8,022 | 7,340 |
| 2005-03-02 | 74,600 | 74,700 | 71,200 | 72,100 | 9,244 | 7,210 |
| 2005-03-01 | 77,000 | 77,400 | 75,300 | 75,600 | 7,120 | 7,560 |
| 2005-02-28 | 78,400 | 78,800 | 77,700 | 78,600 | 3,402 | 7,860 |
| 2005-02-25 | 78,500 | 79,200 | 77,400 | 77,900 | 3,197 | 7,790 |
| 2005-02-24 | 78,500 | 79,400 | 77,300 | 78,400 | 1,986 | 7,840 |
| 2005-02-23 | 78,500 | 79,200 | 77,100 | 78,400 | 3,237 | 7,840 |
| 2005-02-22 | 76,300 | 79,700 | 76,300 | 78,500 | 3,680 | 7,850 |
| 2005-02-21 | 78,000 | 78,000 | 75,600 | 76,200 | 3,338 | 7,620 |
| 2005-02-18 | 78,000 | 79,000 | 77,400 | 77,900 | 3,418 | 7,790 |
| 2005-02-17 | 77,800 | 80,800 | 77,600 | 79,200 | 4,189 | 7,920 |
| 2005-02-16 | 80,900 | 80,900 | 79,500 | 79,500 | 5,367 | 7,950 |
| 2005-02-15 | 83,000 | 83,200 | 80,800 | 81,500 | 3,634 | 8,150 |
| 2005-02-14 | 84,500 | 84,500 | 81,600 | 82,500 | 3,910 | 8,250 |
| 2005-02-10 | 80,000 | 82,600 | 78,600 | 82,500 | 5,944 | 8,250 |
| 2005-02-09 | 82,600 | 82,900 | 80,100 | 80,800 | 4,839 | 8,080 |
| 2005-02-08 | 84,000 | 86,000 | 82,000 | 82,300 | 11,434 | 8,230 |
| 2005-02-07 | 81,100 | 82,800 | 80,100 | 81,000 | 3,118 | 8,100 |
| 2005-02-04 | 83,200 | 83,200 | 79,500 | 80,900 | 4,361 | 8,090 |
| 2005-02-03 | 84,700 | 85,000 | 81,200 | 82,200 | 3,209 | 8,220 |
| 2005-02-02 | 84,800 | 85,500 | 83,300 | 83,700 | 5,237 | 8,370 |
| 2005-02-01 | 81,000 | 84,000 | 80,500 | 82,800 | 4,584 | 8,280 |
| 2005-01-31 | 81,000 | 82,100 | 80,500 | 80,700 | 5,331 | 8,070 |
| 2005-01-28 | 83,000 | 84,300 | 82,200 | 82,700 | 3,276 | 8,270 |
| 2005-01-27 | 86,100 | 86,700 | 84,000 | 84,400 | 3,637 | 8,440 |
| 2005-01-26 | 86,300 | 89,200 | 86,200 | 86,200 | 13,092 | 8,620 |
| 2005-01-25 | 87,700 | 87,700 | 84,900 | 85,900 | 7,007 | 8,590 |
| 2005-01-24 | 84,500 | 88,000 | 84,100 | 87,200 | 7,884 | 8,720 |
| 2005-01-21 | 81,000 | 84,200 | 80,300 | 84,200 | 4,889 | 8,420 |
| 2005-01-20 | 84,000 | 85,400 | 82,100 | 83,000 | 6,770 | 8,300 |
| 2005-01-19 | 81,300 | 89,300 | 81,100 | 85,800 | 27,782 | 8,580 |
| 2005-01-18 | 80,000 | 80,900 | 79,000 | 80,300 | 3,953 | 8,030 |
| 2005-01-17 | 80,500 | 81,400 | 79,300 | 80,200 | 4,741 | 8,020 |
| 2005-01-14 | 78,300 | 81,700 | 77,000 | 79,900 | 8,051 | 7,990 |
| 2005-01-13 | 75,000 | 80,400 | 74,700 | 80,300 | 6,040 | 8,030 |
| 2005-01-12 | 78,500 | 79,000 | 74,000 | 75,500 | 5,469 | 7,550 |
| 2005-01-11 | 80,400 | 81,600 | 78,300 | 78,500 | 4,850 | 7,850 |
| 2005-01-07 | 80,900 | 81,400 | 79,200 | 79,900 | 8,632 | 7,990 |
| 2005-01-06 | 75,800 | 81,200 | 75,600 | 80,900 | 10,449 | 8,090 |
| 2005-01-05 | 71,300 | 79,700 | 70,400 | 76,900 | 12,061 | 7,690 |
| 2005-01-04 | 69,000 | 71,500 | 67,500 | 71,500 | 3,674 | 7,150 |
分割・併合履歴 ： [2013-06-26]1株→10株 [2004-04-26]1株→10株
