4919 (株)ミルボン 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 | 3,860 | 3,860 | 3,790 | 3,790 | 19,700 | 1,435.61 |
| 2005-12-29 | 3,740 | 3,860 | 3,730 | 3,840 | 40,600 | 1,454.55 |
| 2005-12-28 | 3,820 | 3,830 | 3,780 | 3,790 | 15,100 | 1,435.61 |
| 2005-12-27 | 3,870 | 3,870 | 3,810 | 3,810 | 14,400 | 1,443.18 |
| 2005-12-26 | 3,840 | 3,880 | 3,820 | 3,870 | 29,900 | 1,465.91 |
| 2005-12-22 | 3,770 | 3,800 | 3,770 | 3,790 | 19,800 | 1,435.61 |
| 2005-12-21 | 3,790 | 3,800 | 3,740 | 3,770 | 39,600 | 1,428.03 |
| 2005-12-20 | 3,800 | 3,820 | 3,750 | 3,820 | 44,300 | 1,446.97 |
| 2005-12-19 | 3,830 | 3,830 | 3,760 | 3,810 | 29,600 | 1,443.18 |
| 2005-12-16 | 3,880 | 3,880 | 3,740 | 3,800 | 50,100 | 1,439.39 |
| 2005-12-15 | 3,850 | 4,020 | 3,840 | 3,910 | 33,900 | 1,481.06 |
| 2005-12-14 | 4,820 | 4,820 | 4,760 | 4,770 | 31,600 | 1,505.68 |
| 2005-12-13 | 4,680 | 4,840 | 4,680 | 4,810 | 44,100 | 1,518.31 |
| 2005-12-12 | 4,630 | 4,700 | 4,630 | 4,670 | 22,700 | 1,474.12 |
| 2005-12-09 | 4,620 | 4,650 | 4,610 | 4,620 | 36,700 | 1,458.33 |
| 2005-12-08 | 4,680 | 4,720 | 4,630 | 4,650 | 28,000 | 1,467.80 |
| 2005-12-07 | 4,750 | 4,750 | 4,620 | 4,630 | 58,000 | 1,461.49 |
| 2005-12-06 | 4,790 | 4,840 | 4,750 | 4,750 | 33,300 | 1,499.37 |
| 2005-12-05 | 4,790 | 4,790 | 4,720 | 4,760 | 25,400 | 1,502.53 |
| 2005-12-02 | 4,640 | 4,750 | 4,620 | 4,710 | 22,200 | 1,486.74 |
| 2005-12-01 | 4,450 | 4,650 | 4,450 | 4,570 | 37,100 | 1,442.55 |
| 2005-11-30 | 4,490 | 4,500 | 4,430 | 4,430 | 22,100 | 1,398.36 |
| 2005-11-29 | 4,500 | 4,550 | 4,460 | 4,490 | 16,300 | 1,417.30 |
| 2005-11-28 | 4,510 | 4,520 | 4,450 | 4,490 | 17,400 | 1,417.30 |
| 2005-11-25 | 4,460 | 4,470 | 4,440 | 4,450 | 9,600 | 1,404.67 |
| 2005-11-24 | 4,480 | 4,480 | 4,450 | 4,450 | 9,300 | 1,404.67 |
| 2005-11-22 | 4,420 | 4,460 | 4,420 | 4,460 | 11,700 | 1,407.83 |
| 2005-11-21 | 4,450 | 4,450 | 4,400 | 4,410 | 12,000 | 1,392.05 |
| 2005-11-18 | 4,400 | 4,460 | 4,390 | 4,420 | 17,200 | 1,395.20 |
| 2005-11-17 | 4,340 | 4,390 | 4,340 | 4,390 | 10,000 | 1,385.73 |
| 2005-11-16 | 4,310 | 4,330 | 4,300 | 4,330 | 16,700 | 1,366.79 |
| 2005-11-15 | 4,310 | 4,330 | 4,300 | 4,310 | 12,500 | 1,360.48 |
| 2005-11-14 | 4,300 | 4,310 | 4,260 | 4,260 | 8,900 | 1,344.70 |
| 2005-11-11 | 4,310 | 4,310 | 4,250 | 4,290 | 10,600 | 1,354.17 |
| 2005-11-10 | 4,290 | 4,320 | 4,200 | 4,260 | 18,000 | 1,344.70 |
| 2005-11-09 | 4,130 | 4,310 | 4,130 | 4,280 | 22,800 | 1,351.01 |
| 2005-11-08 | 4,200 | 4,200 | 4,150 | 4,160 | 23,500 | 1,313.13 |
| 2005-11-07 | 4,250 | 4,290 | 4,190 | 4,200 | 33,800 | 1,325.76 |
| 2005-11-04 | 4,320 | 4,340 | 4,230 | 4,230 | 47,100 | 1,335.23 |
| 2005-11-02 | 4,310 | 4,380 | 4,280 | 4,290 | 32,100 | 1,354.17 |
| 2005-11-01 | 4,330 | 4,330 | 4,260 | 4,300 | 19,500 | 1,357.32 |
| 2005-10-31 | 4,290 | 4,350 | 4,200 | 4,340 | 39,000 | 1,369.95 |
| 2005-10-28 | 4,020 | 4,440 | 4,020 | 4,190 | 97,000 | 1,322.60 |
| 2005-10-27 | 3,980 | 4,020 | 3,980 | 4,000 | 12,400 | 1,262.63 |
| 2005-10-26 | 3,960 | 3,990 | 3,950 | 3,980 | 27,700 | 1,256.31 |
| 2005-10-25 | 3,930 | 3,970 | 3,900 | 3,910 | 27,600 | 1,234.22 |
| 2005-10-24 | 3,960 | 3,970 | 3,900 | 3,900 | 23,900 | 1,231.06 |
| 2005-10-21 | 3,960 | 4,000 | 3,960 | 3,990 | 16,100 | 1,259.47 |
| 2005-10-20 | 4,000 | 4,050 | 3,970 | 4,050 | 20,100 | 1,278.41 |
| 2005-10-19 | 3,960 | 4,000 | 3,940 | 3,960 | 25,300 | 1,250 |
| 2005-10-18 | 4,010 | 4,020 | 3,950 | 3,960 | 26,100 | 1,250 |
| 2005-10-17 | 4,070 | 4,070 | 4,000 | 4,010 | 30,500 | 1,265.78 |
| 2005-10-14 | 4,050 | 4,060 | 4,020 | 4,020 | 12,100 | 1,268.94 |
| 2005-10-13 | 4,110 | 4,110 | 4,040 | 4,050 | 9,500 | 1,278.41 |
| 2005-10-12 | 4,040 | 4,100 | 4,030 | 4,070 | 39,500 | 1,284.72 |
| 2005-10-11 | 4,050 | 4,090 | 4,000 | 4,020 | 28,400 | 1,268.94 |
| 2005-10-07 | 4,020 | 4,090 | 4,000 | 4,050 | 17,800 | 1,278.41 |
| 2005-10-06 | 4,100 | 4,170 | 4,030 | 4,030 | 32,600 | 1,272.10 |
| 2005-10-05 | 4,030 | 4,100 | 4,020 | 4,100 | 40,700 | 1,294.19 |
| 2005-10-04 | 4,030 | 4,050 | 3,990 | 4,010 | 40,400 | 1,265.78 |
| 2005-10-03 | 4,100 | 4,120 | 3,950 | 4,000 | 36,000 | 1,262.63 |
| 2005-09-30 | 4,120 | 4,130 | 4,050 | 4,050 | 30,100 | 1,278.41 |
| 2005-09-29 | 3,930 | 4,000 | 3,910 | 3,990 | 38,000 | 1,259.47 |
| 2005-09-28 | 3,860 | 3,910 | 3,860 | 3,900 | 16,400 | 1,231.06 |
| 2005-09-27 | 3,920 | 3,950 | 3,840 | 3,850 | 63,400 | 1,215.28 |
| 2005-09-26 | 3,920 | 3,940 | 3,850 | 3,900 | 96,900 | 1,231.06 |
| 2005-09-22 | 4,030 | 4,070 | 3,940 | 3,960 | 92,500 | 1,250 |
| 2005-09-21 | 4,220 | 4,240 | 4,150 | 4,170 | 29,500 | 1,316.29 |
| 2005-09-20 | 4,380 | 4,380 | 4,220 | 4,270 | 13,300 | 1,347.85 |
| 2005-09-16 | 4,450 | 4,450 | 4,270 | 4,280 | 31,900 | 1,351.01 |
| 2005-09-15 | 4,420 | 4,550 | 4,370 | 4,450 | 56,700 | 1,404.67 |
| 2005-09-14 | 4,330 | 4,350 | 4,280 | 4,310 | 27,600 | 1,360.48 |
| 2005-09-13 | 4,280 | 4,360 | 4,260 | 4,340 | 18,900 | 1,369.95 |
| 2005-09-12 | 4,260 | 4,330 | 4,250 | 4,280 | 34,500 | 1,351.01 |
| 2005-09-09 | 4,100 | 4,160 | 4,040 | 4,160 | 52,700 | 1,313.13 |
| 2005-09-08 | 4,030 | 4,030 | 3,930 | 3,980 | 13,000 | 1,256.31 |
| 2005-09-07 | 4,010 | 4,060 | 3,950 | 3,980 | 26,000 | 1,256.31 |
| 2005-09-06 | 3,920 | 3,990 | 3,900 | 3,970 | 27,700 | 1,253.16 |
| 2005-09-05 | 3,880 | 3,880 | 3,840 | 3,870 | 6,900 | 1,221.59 |
| 2005-09-02 | 3,860 | 3,900 | 3,860 | 3,870 | 6,300 | 1,221.59 |
| 2005-09-01 | 3,840 | 3,880 | 3,830 | 3,850 | 14,400 | 1,215.28 |
| 2005-08-31 | 3,830 | 3,850 | 3,800 | 3,850 | 15,200 | 1,215.28 |
| 2005-08-30 | 3,880 | 3,890 | 3,850 | 3,850 | 10,200 | 1,215.28 |
| 2005-08-29 | 3,910 | 3,910 | 3,850 | 3,870 | 16,500 | 1,221.59 |
| 2005-08-26 | 3,810 | 3,870 | 3,810 | 3,870 | 40,800 | 1,221.59 |
| 2005-08-25 | 3,840 | 3,910 | 3,750 | 3,810 | 35,700 | 1,202.65 |
| 2005-08-24 | 3,700 | 3,790 | 3,700 | 3,790 | 28,800 | 1,196.34 |
| 2005-08-23 | 3,730 | 3,790 | 3,730 | 3,750 | 28,400 | 1,183.71 |
| 2005-08-22 | 3,640 | 3,740 | 3,620 | 3,730 | 36,400 | 1,177.40 |
| 2005-08-19 | 3,640 | 3,700 | 3,620 | 3,620 | 31,300 | 1,142.68 |
| 2005-08-18 | 3,640 | 3,730 | 3,640 | 3,710 | 29,400 | 1,171.09 |
| 2005-08-17 | 3,630 | 3,660 | 3,620 | 3,630 | 21,800 | 1,145.83 |
| 2005-08-16 | 3,590 | 3,680 | 3,570 | 3,680 | 13,400 | 1,161.62 |
| 2005-08-15 | 3,610 | 3,650 | 3,600 | 3,610 | 26,400 | 1,139.52 |
| 2005-08-12 | 3,600 | 3,600 | 3,570 | 3,590 | 14,300 | 1,133.21 |
| 2005-08-11 | 3,530 | 3,600 | 3,500 | 3,590 | 29,300 | 1,133.21 |
| 2005-08-10 | 3,480 | 3,540 | 3,450 | 3,470 | 18,700 | 1,095.33 |
| 2005-08-09 | 3,510 | 3,560 | 3,460 | 3,550 | 9,900 | 1,120.58 |
| 2005-08-08 | 3,400 | 3,440 | 3,380 | 3,440 | 20,600 | 1,085.86 |
| 2005-08-05 | 3,500 | 3,500 | 3,360 | 3,400 | 8,600 | 1,073.23 |
| 2005-08-04 | 3,550 | 3,550 | 3,480 | 3,510 | 6,200 | 1,107.95 |
| 2005-08-03 | 3,530 | 3,530 | 3,510 | 3,510 | 8,300 | 1,107.95 |
| 2005-08-02 | 3,540 | 3,550 | 3,510 | 3,510 | 6,400 | 1,107.95 |
| 2005-08-01 | 3,550 | 3,570 | 3,530 | 3,560 | 4,900 | 1,123.74 |
| 2005-07-29 | 3,580 | 3,620 | 3,550 | 3,550 | 14,100 | 1,120.58 |
| 2005-07-28 | 3,630 | 3,640 | 3,580 | 3,590 | 22,000 | 1,133.21 |
| 2005-07-27 | 3,570 | 3,610 | 3,550 | 3,600 | 18,100 | 1,136.36 |
| 2005-07-26 | 3,490 | 3,570 | 3,490 | 3,550 | 16,300 | 1,120.58 |
| 2005-07-25 | 3,560 | 3,560 | 3,490 | 3,490 | 11,400 | 1,101.64 |
| 2005-07-22 | 3,440 | 3,550 | 3,420 | 3,530 | 9,900 | 1,114.27 |
| 2005-07-21 | 3,560 | 3,560 | 3,490 | 3,490 | 15,700 | 1,101.64 |
| 2005-07-20 | 3,570 | 3,570 | 3,550 | 3,560 | 15,900 | 1,123.74 |
| 2005-07-19 | 3,500 | 3,570 | 3,500 | 3,520 | 29,700 | 1,111.11 |
| 2005-07-15 | 3,500 | 3,520 | 3,490 | 3,500 | 24,800 | 1,104.80 |
| 2005-07-14 | 3,500 | 3,500 | 3,440 | 3,490 | 4,700 | 1,101.64 |
| 2005-07-13 | 3,500 | 3,500 | 3,460 | 3,500 | 18,100 | 1,104.80 |
| 2005-07-12 | 3,470 | 3,500 | 3,450 | 3,470 | 18,600 | 1,095.33 |
| 2005-07-11 | 3,480 | 3,510 | 3,440 | 3,460 | 31,900 | 1,092.17 |
| 2005-07-08 | 3,400 | 3,440 | 3,370 | 3,440 | 35,200 | 1,085.86 |
| 2005-07-07 | 3,340 | 3,380 | 3,340 | 3,350 | 17,300 | 1,057.45 |
| 2005-07-06 | 3,400 | 3,420 | 3,320 | 3,330 | 16,500 | 1,051.14 |
| 2005-07-05 | 3,450 | 3,470 | 3,410 | 3,410 | 18,300 | 1,076.39 |
| 2005-07-04 | 3,370 | 3,410 | 3,370 | 3,410 | 13,800 | 1,076.39 |
| 2005-07-01 | 3,360 | 3,400 | 3,360 | 3,370 | 15,100 | 1,063.76 |
| 2005-06-30 | 3,360 | 3,380 | 3,350 | 3,380 | 31,700 | 1,066.92 |
| 2005-06-29 | 3,400 | 3,430 | 3,360 | 3,360 | 34,700 | 1,060.61 |
| 2005-06-28 | 3,450 | 3,470 | 3,400 | 3,400 | 33,800 | 1,073.23 |
| 2005-06-27 | 3,440 | 3,510 | 3,440 | 3,450 | 18,200 | 1,089.02 |
| 2005-06-24 | 3,430 | 3,500 | 3,370 | 3,430 | 35,800 | 1,082.70 |
| 2005-06-23 | 3,500 | 3,550 | 3,470 | 3,510 | 56,800 | 1,107.95 |
| 2005-06-22 | 3,450 | 3,490 | 3,440 | 3,460 | 35,600 | 1,092.17 |
| 2005-06-21 | 3,400 | 3,440 | 3,400 | 3,430 | 23,200 | 1,082.70 |
| 2005-06-20 | 3,400 | 3,400 | 3,360 | 3,390 | 9,300 | 1,070.08 |
| 2005-06-17 | 3,390 | 3,420 | 3,380 | 3,400 | 15,400 | 1,073.23 |
| 2005-06-16 | 3,390 | 3,450 | 3,380 | 3,410 | 12,600 | 1,076.39 |
| 2005-06-15 | 3,400 | 3,510 | 3,380 | 3,490 | 58,900 | 1,101.64 |
| 2005-06-14 | 3,350 | 3,350 | 3,310 | 3,350 | 9,000 | 1,057.45 |
| 2005-06-13 | 3,350 | 3,360 | 3,340 | 3,350 | 5,900 | 1,057.45 |
| 2005-06-10 | 3,350 | 3,350 | 3,310 | 3,350 | 11,500 | 1,057.45 |
| 2005-06-09 | 3,340 | 3,380 | 3,340 | 3,360 | 16,500 | 1,060.61 |
| 2005-06-08 | 3,360 | 3,370 | 3,340 | 3,350 | 8,400 | 1,057.45 |
| 2005-06-07 | 3,330 | 3,350 | 3,290 | 3,350 | 13,900 | 1,057.45 |
| 2005-06-06 | 3,280 | 3,380 | 3,280 | 3,380 | 13,100 | 1,066.92 |
| 2005-06-03 | 3,250 | 3,280 | 3,240 | 3,240 | 21,500 | 1,022.73 |
| 2005-06-02 | 3,300 | 3,350 | 3,300 | 3,310 | 14,200 | 1,044.82 |
| 2005-06-01 | 3,340 | 3,370 | 3,340 | 3,350 | 15,800 | 1,057.45 |
| 2005-05-31 | 3,400 | 3,400 | 3,350 | 3,400 | 17,000 | 1,073.23 |
| 2005-05-30 | 3,380 | 3,430 | 3,350 | 3,390 | 24,500 | 1,070.08 |
| 2005-05-27 | 3,290 | 3,350 | 3,280 | 3,350 | 23,800 | 1,057.45 |
| 2005-05-26 | 3,250 | 3,270 | 3,200 | 3,270 | 8,700 | 1,032.20 |
| 2005-05-25 | 3,290 | 3,290 | 3,180 | 3,200 | 13,900 | 1,010.10 |
| 2005-05-24 | 3,220 | 3,270 | 3,220 | 3,250 | 16,500 | 1,025.88 |
| 2005-05-23 | 3,240 | 3,270 | 3,220 | 3,270 | 24,900 | 1,032.20 |
| 2005-05-20 | 3,200 | 3,270 | 3,200 | 3,260 | 34,000 | 1,029.04 |
| 2005-05-19 | 3,150 | 3,220 | 3,120 | 3,200 | 12,600 | 1,010.10 |
| 2005-05-18 | 3,100 | 3,200 | 3,080 | 3,200 | 13,300 | 1,010.10 |
| 2005-05-17 | 3,110 | 3,150 | 3,100 | 3,100 | 9,300 | 978.54 |
| 2005-05-16 | 3,200 | 3,200 | 3,120 | 3,120 | 8,000 | 984.85 |
| 2005-05-13 | 3,150 | 3,200 | 3,150 | 3,170 | 4,400 | 1,000.63 |
| 2005-05-12 | 3,240 | 3,250 | 3,200 | 3,230 | 5,300 | 1,019.57 |
| 2005-05-11 | 3,250 | 3,260 | 3,210 | 3,240 | 7,300 | 1,022.73 |
| 2005-05-10 | 3,250 | 3,270 | 3,250 | 3,260 | 19,000 | 1,029.04 |
| 2005-05-09 | 3,240 | 3,250 | 3,200 | 3,250 | 13,600 | 1,025.88 |
| 2005-05-06 | 3,240 | 3,270 | 3,190 | 3,220 | 11,700 | 1,016.41 |
| 2005-05-02 | 3,220 | 3,250 | 3,150 | 3,210 | 18,500 | 1,013.26 |
| 2005-04-28 | 3,180 | 3,230 | 3,160 | 3,200 | 10,200 | 1,010.10 |
| 2005-04-27 | 3,150 | 3,200 | 3,120 | 3,200 | 10,900 | 1,010.10 |
| 2005-04-26 | 3,110 | 3,200 | 3,110 | 3,200 | 16,800 | 1,010.10 |
| 2005-04-25 | 3,250 | 3,250 | 3,160 | 3,210 | 26,500 | 1,013.26 |
| 2005-04-22 | 3,110 | 3,130 | 3,050 | 3,050 | 14,300 | 962.75 |
| 2005-04-21 | 3,100 | 3,110 | 3,050 | 3,100 | 9,700 | 978.54 |
| 2005-04-20 | 3,090 | 3,120 | 3,060 | 3,090 | 16,400 | 975.38 |
| 2005-04-19 | 3,000 | 3,090 | 3,000 | 3,070 | 14,600 | 969.07 |
| 2005-04-18 | 3,060 | 3,100 | 3,010 | 3,010 | 19,500 | 950.13 |
| 2005-04-15 | 3,200 | 3,250 | 3,110 | 3,110 | 16,200 | 981.69 |
| 2005-04-14 | 3,160 | 3,180 | 3,120 | 3,180 | 19,300 | 1,003.79 |
| 2005-04-13 | 3,170 | 3,260 | 3,170 | 3,210 | 47,600 | 1,013.26 |
| 2005-04-12 | 3,150 | 3,170 | 3,140 | 3,160 | 22,800 | 997.48 |
| 2005-04-11 | 3,130 | 3,140 | 3,120 | 3,140 | 24,000 | 991.16 |
| 2005-04-08 | 3,120 | 3,130 | 3,100 | 3,120 | 44,100 | 984.85 |
| 2005-04-07 | 3,090 | 3,120 | 3,080 | 3,110 | 19,800 | 981.69 |
| 2005-04-06 | 3,090 | 3,110 | 3,050 | 3,110 | 61,200 | 981.69 |
| 2005-04-05 | 3,060 | 3,070 | 3,010 | 3,060 | 7,000 | 965.91 |
| 2005-04-04 | 3,070 | 3,070 | 2,990 | 3,030 | 6,700 | 956.44 |
| 2005-04-01 | 3,090 | 3,090 | 3,040 | 3,080 | 14,600 | 972.22 |
| 2005-03-31 | 3,040 | 3,090 | 3,020 | 3,090 | 17,600 | 975.38 |
| 2005-03-30 | 2,955 | 3,000 | 2,955 | 3,000 | 15,900 | 946.97 |
| 2005-03-29 | 2,995 | 3,020 | 2,915 | 2,995 | 19,300 | 945.39 |
| 2005-03-28 | 3,030 | 3,050 | 3,000 | 3,000 | 11,900 | 946.97 |
| 2005-03-25 | 3,050 | 3,050 | 2,995 | 3,040 | 20,500 | 959.60 |
| 2005-03-24 | 3,020 | 3,050 | 3,020 | 3,030 | 17,600 | 956.44 |
| 2005-03-23 | 3,030 | 3,060 | 3,000 | 3,060 | 32,600 | 965.91 |
| 2005-03-22 | 3,070 | 3,100 | 3,050 | 3,080 | 50,700 | 972.22 |
| 2005-03-18 | 3,080 | 3,080 | 3,040 | 3,070 | 26,600 | 969.07 |
| 2005-03-17 | 3,010 | 3,080 | 3,000 | 3,080 | 22,800 | 972.22 |
| 2005-03-16 | 2,990 | 3,010 | 2,985 | 3,000 | 5,700 | 946.97 |
| 2005-03-15 | 3,020 | 3,020 | 2,985 | 2,990 | 14,100 | 943.81 |
| 2005-03-14 | 3,010 | 3,020 | 2,990 | 3,000 | 13,400 | 946.97 |
| 2005-03-11 | 3,010 | 3,020 | 2,990 | 3,010 | 33,500 | 950.13 |
| 2005-03-10 | 3,020 | 3,050 | 2,990 | 2,990 | 42,000 | 943.81 |
| 2005-03-09 | 3,100 | 3,130 | 3,080 | 3,120 | 30,800 | 984.85 |
| 2005-03-08 | 2,990 | 3,100 | 2,975 | 3,090 | 44,100 | 975.38 |
| 2005-03-07 | 2,965 | 2,980 | 2,955 | 2,980 | 21,300 | 940.66 |
| 2005-03-04 | 2,955 | 2,965 | 2,905 | 2,965 | 20,100 | 935.92 |
| 2005-03-03 | 2,950 | 2,990 | 2,945 | 2,960 | 41,600 | 934.34 |
| 2005-03-02 | 2,950 | 3,030 | 2,935 | 2,990 | 54,600 | 943.81 |
| 2005-03-01 | 2,950 | 2,970 | 2,895 | 2,950 | 27,500 | 931.19 |
| 2005-02-28 | 2,960 | 2,970 | 2,940 | 2,970 | 27,700 | 937.50 |
| 2005-02-25 | 2,945 | 2,970 | 2,920 | 2,965 | 27,100 | 935.92 |
| 2005-02-24 | 2,900 | 2,920 | 2,900 | 2,920 | 19,500 | 921.72 |
| 2005-02-23 | 2,870 | 2,900 | 2,860 | 2,885 | 15,200 | 910.67 |
| 2005-02-22 | 2,870 | 2,870 | 2,850 | 2,855 | 17,100 | 901.20 |
| 2005-02-21 | 2,860 | 2,875 | 2,850 | 2,870 | 25,300 | 905.93 |
| 2005-02-18 | 2,870 | 2,880 | 2,855 | 2,855 | 16,700 | 901.20 |
| 2005-02-17 | 2,885 | 2,890 | 2,875 | 2,880 | 8,100 | 909.09 |
| 2005-02-16 | 2,880 | 2,905 | 2,880 | 2,885 | 9,400 | 910.67 |
| 2005-02-15 | 2,890 | 2,900 | 2,880 | 2,885 | 21,300 | 910.67 |
| 2005-02-14 | 2,905 | 2,905 | 2,870 | 2,900 | 17,900 | 915.40 |
| 2005-02-10 | 2,830 | 2,860 | 2,830 | 2,860 | 12,500 | 902.78 |
| 2005-02-09 | 2,850 | 2,880 | 2,825 | 2,840 | 38,300 | 896.47 |
| 2005-02-08 | 2,890 | 2,890 | 2,850 | 2,860 | 11,300 | 902.78 |
| 2005-02-07 | 2,850 | 2,885 | 2,820 | 2,875 | 56,000 | 907.51 |
| 2005-02-04 | 2,900 | 2,925 | 2,850 | 2,855 | 54,500 | 901.20 |
| 2005-02-03 | 2,945 | 2,970 | 2,890 | 2,925 | 41,900 | 923.30 |
| 2005-02-02 | 2,965 | 2,995 | 2,960 | 2,985 | 29,600 | 942.24 |
| 2005-02-01 | 2,985 | 3,000 | 2,965 | 2,990 | 25,600 | 943.81 |
| 2005-01-31 | 2,985 | 2,985 | 2,970 | 2,980 | 5,100 | 940.66 |
| 2005-01-28 | 2,980 | 2,990 | 2,970 | 2,970 | 29,800 | 937.50 |
| 2005-01-27 | 2,965 | 2,990 | 2,965 | 2,990 | 26,200 | 943.81 |
| 2005-01-26 | 2,935 | 2,970 | 2,920 | 2,930 | 10,600 | 924.87 |
| 2005-01-25 | 2,930 | 2,975 | 2,915 | 2,960 | 28,000 | 934.34 |
| 2005-01-24 | 2,890 | 2,925 | 2,885 | 2,915 | 19,300 | 920.14 |
| 2005-01-21 | 2,920 | 2,920 | 2,895 | 2,895 | 10,200 | 913.83 |
| 2005-01-20 | 2,900 | 2,935 | 2,900 | 2,930 | 15,200 | 924.87 |
| 2005-01-19 | 2,915 | 2,945 | 2,915 | 2,940 | 18,000 | 928.03 |
| 2005-01-18 | 2,935 | 2,950 | 2,925 | 2,930 | 22,000 | 924.87 |
| 2005-01-17 | 2,945 | 2,950 | 2,885 | 2,950 | 30,600 | 931.19 |
| 2005-01-14 | 2,880 | 2,925 | 2,875 | 2,920 | 16,800 | 921.72 |
| 2005-01-13 | 2,880 | 2,895 | 2,865 | 2,880 | 17,400 | 909.09 |
| 2005-01-12 | 2,840 | 2,880 | 2,830 | 2,870 | 19,400 | 905.93 |
| 2005-01-11 | 2,825 | 2,835 | 2,810 | 2,835 | 20,300 | 894.89 |
| 2005-01-07 | 2,820 | 2,820 | 2,805 | 2,810 | 16,500 | 887 |
| 2005-01-06 | 2,815 | 2,825 | 2,805 | 2,810 | 49,100 | 887 |
| 2005-01-05 | 2,815 | 2,825 | 2,810 | 2,810 | 12,800 | 887 |
| 2005-01-04 | 2,840 | 2,840 | 2,810 | 2,825 | 5,700 | 891.73 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2013-12-18]1株→1.2株 [2010-12-16]1株→1.1株 [2005-12-15]1株→1.2株 [2002-12-17]1株→1.1株 [2000-12-15]1株→1.1株 [1999-12-15]1株→1.5株 [1998-12-15]1株→1.1株 [1996-12-17]1株→1.1株
