4921 (株)ファンケル 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 | 6,340 | 6,370 | 6,260 | 6,310 | 54,500 | 1,051.67 |
| 2005-12-29 | 6,130 | 6,240 | 6,130 | 6,240 | 59,400 | 1,040 |
| 2005-12-28 | 6,150 | 6,240 | 6,100 | 6,230 | 88,800 | 1,038.33 |
| 2005-12-27 | 6,290 | 6,310 | 6,210 | 6,210 | 53,400 | 1,035 |
| 2005-12-26 | 6,440 | 6,450 | 6,280 | 6,330 | 66,300 | 1,055 |
| 2005-12-22 | 6,250 | 6,430 | 6,250 | 6,420 | 139,700 | 1,070 |
| 2005-12-21 | 6,110 | 6,210 | 6,070 | 6,170 | 90,800 | 1,028.33 |
| 2005-12-20 | 6,110 | 6,120 | 6,060 | 6,080 | 47,800 | 1,013.33 |
| 2005-12-19 | 6,070 | 6,090 | 6,030 | 6,060 | 42,400 | 1,010 |
| 2005-12-16 | 6,110 | 6,110 | 6,020 | 6,040 | 48,200 | 1,006.67 |
| 2005-12-15 | 6,070 | 6,090 | 6,040 | 6,060 | 40,500 | 1,010 |
| 2005-12-14 | 6,030 | 6,060 | 6,010 | 6,030 | 69,000 | 1,005 |
| 2005-12-13 | 6,150 | 6,170 | 6,130 | 6,130 | 36,400 | 1,021.67 |
| 2005-12-12 | 6,140 | 6,240 | 6,130 | 6,210 | 94,800 | 1,035 |
| 2005-12-09 | 6,040 | 6,110 | 6,000 | 6,060 | 88,600 | 1,010 |
| 2005-12-08 | 6,060 | 6,170 | 6,060 | 6,130 | 216,500 | 1,021.67 |
| 2005-12-07 | 6,000 | 6,060 | 5,990 | 6,050 | 62,100 | 1,008.33 |
| 2005-12-06 | 6,040 | 6,090 | 5,980 | 5,990 | 99,000 | 998.33 |
| 2005-12-05 | 5,960 | 6,050 | 5,950 | 6,040 | 100,400 | 1,006.67 |
| 2005-12-02 | 5,980 | 5,990 | 5,950 | 5,960 | 52,700 | 993.33 |
| 2005-12-01 | 5,930 | 5,950 | 5,860 | 5,950 | 51,100 | 991.67 |
| 2005-11-30 | 5,890 | 5,930 | 5,840 | 5,840 | 76,500 | 973.33 |
| 2005-11-29 | 5,760 | 5,800 | 5,750 | 5,790 | 98,700 | 965 |
| 2005-11-28 | 5,800 | 5,830 | 5,710 | 5,750 | 96,500 | 958.33 |
| 2005-11-25 | 5,860 | 5,860 | 5,800 | 5,830 | 65,900 | 971.67 |
| 2005-11-24 | 5,900 | 5,910 | 5,850 | 5,850 | 39,000 | 975 |
| 2005-11-22 | 5,880 | 5,930 | 5,850 | 5,930 | 44,300 | 988.33 |
| 2005-11-21 | 5,880 | 5,940 | 5,830 | 5,850 | 68,700 | 975 |
| 2005-11-18 | 5,900 | 5,940 | 5,830 | 5,850 | 54,800 | 975 |
| 2005-11-17 | 5,850 | 5,890 | 5,840 | 5,880 | 55,100 | 980 |
| 2005-11-16 | 5,760 | 5,830 | 5,740 | 5,810 | 47,700 | 968.33 |
| 2005-11-15 | 5,800 | 5,870 | 5,780 | 5,790 | 93,800 | 965 |
| 2005-11-14 | 6,010 | 6,010 | 5,790 | 5,890 | 152,700 | 981.67 |
| 2005-11-11 | 6,000 | 6,060 | 5,970 | 6,040 | 63,400 | 1,006.67 |
| 2005-11-10 | 6,050 | 6,090 | 5,970 | 6,030 | 81,900 | 1,005 |
| 2005-11-09 | 5,910 | 6,000 | 5,870 | 5,950 | 97,600 | 991.67 |
| 2005-11-08 | 6,040 | 6,050 | 5,860 | 5,930 | 111,500 | 988.33 |
| 2005-11-07 | 6,100 | 6,150 | 6,030 | 6,070 | 83,900 | 1,011.67 |
| 2005-11-04 | 6,180 | 6,180 | 6,050 | 6,100 | 258,100 | 1,016.67 |
| 2005-11-02 | 5,800 | 6,050 | 5,800 | 5,880 | 359,900 | 980 |
| 2005-11-01 | 5,760 | 5,780 | 5,630 | 5,700 | 109,000 | 950 |
| 2005-10-31 | 5,600 | 5,680 | 5,500 | 5,680 | 130,300 | 946.67 |
| 2005-10-28 | 5,400 | 5,480 | 5,360 | 5,480 | 142,900 | 913.33 |
| 2005-10-27 | 5,430 | 5,440 | 5,360 | 5,400 | 38,900 | 900 |
| 2005-10-26 | 5,350 | 5,440 | 5,350 | 5,400 | 78,200 | 900 |
| 2005-10-25 | 5,350 | 5,360 | 5,320 | 5,330 | 40,100 | 888.33 |
| 2005-10-24 | 5,410 | 5,440 | 5,330 | 5,350 | 46,700 | 891.67 |
| 2005-10-21 | 5,400 | 5,420 | 5,330 | 5,400 | 55,500 | 900 |
| 2005-10-20 | 5,350 | 5,430 | 5,350 | 5,400 | 50,500 | 900 |
| 2005-10-19 | 5,450 | 5,480 | 5,330 | 5,390 | 50,500 | 898.33 |
| 2005-10-18 | 5,450 | 5,530 | 5,440 | 5,460 | 89,500 | 910 |
| 2005-10-17 | 5,540 | 5,540 | 5,460 | 5,480 | 52,600 | 913.33 |
| 2005-10-14 | 5,540 | 5,580 | 5,480 | 5,480 | 103,500 | 913.33 |
| 2005-10-13 | 5,440 | 5,460 | 5,400 | 5,440 | 54,600 | 906.67 |
| 2005-10-12 | 5,500 | 5,520 | 5,440 | 5,470 | 88,100 | 911.67 |
| 2005-10-11 | 5,430 | 5,500 | 5,420 | 5,450 | 68,900 | 908.33 |
| 2005-10-07 | 5,430 | 5,500 | 5,420 | 5,420 | 42,800 | 903.33 |
| 2005-10-06 | 5,550 | 5,550 | 5,430 | 5,450 | 50,700 | 908.33 |
| 2005-10-05 | 5,610 | 5,640 | 5,550 | 5,580 | 53,600 | 930 |
| 2005-10-04 | 5,580 | 5,630 | 5,550 | 5,620 | 41,400 | 936.67 |
| 2005-10-03 | 5,600 | 5,630 | 5,550 | 5,560 | 49,500 | 926.67 |
| 2005-09-30 | 5,770 | 5,770 | 5,570 | 5,620 | 98,100 | 936.67 |
| 2005-09-29 | 5,750 | 5,750 | 5,550 | 5,620 | 117,500 | 936.67 |
| 2005-09-28 | 5,550 | 5,700 | 5,460 | 5,700 | 99,600 | 950 |
| 2005-09-27 | 5,440 | 5,550 | 5,410 | 5,490 | 117,600 | 915 |
| 2005-09-26 | 5,500 | 5,550 | 5,410 | 5,450 | 52,600 | 908.33 |
| 2005-09-22 | 5,520 | 5,590 | 5,360 | 5,400 | 113,500 | 900 |
| 2005-09-21 | 5,450 | 5,620 | 5,410 | 5,510 | 82,400 | 918.33 |
| 2005-09-20 | 5,500 | 5,550 | 5,370 | 5,410 | 174,000 | 901.67 |
| 2005-09-16 | 5,400 | 5,460 | 5,370 | 5,460 | 53,600 | 910 |
| 2005-09-15 | 5,430 | 5,480 | 5,330 | 5,390 | 148,300 | 898.33 |
| 2005-09-14 | 5,300 | 5,550 | 5,260 | 5,370 | 227,300 | 895 |
| 2005-09-13 | 5,230 | 5,260 | 5,190 | 5,220 | 73,100 | 870 |
| 2005-09-12 | 5,250 | 5,250 | 5,180 | 5,220 | 59,100 | 870 |
| 2005-09-09 | 5,160 | 5,180 | 5,060 | 5,180 | 83,800 | 863.33 |
| 2005-09-08 | 5,200 | 5,220 | 5,120 | 5,190 | 47,100 | 865 |
| 2005-09-07 | 5,200 | 5,260 | 5,200 | 5,220 | 48,700 | 870 |
| 2005-09-06 | 5,240 | 5,240 | 5,210 | 5,210 | 24,400 | 868.33 |
| 2005-09-05 | 5,240 | 5,280 | 5,220 | 5,250 | 37,900 | 875 |
| 2005-09-02 | 5,280 | 5,280 | 5,220 | 5,230 | 94,900 | 871.67 |
| 2005-09-01 | 5,310 | 5,340 | 5,270 | 5,280 | 104,300 | 880 |
| 2005-08-31 | 5,220 | 5,350 | 5,210 | 5,320 | 117,100 | 886.67 |
| 2005-08-30 | 5,230 | 5,250 | 5,200 | 5,240 | 30,200 | 873.33 |
| 2005-08-29 | 5,260 | 5,260 | 5,210 | 5,230 | 34,800 | 871.67 |
| 2005-08-26 | 5,240 | 5,250 | 5,220 | 5,250 | 28,400 | 875 |
| 2005-08-25 | 5,200 | 5,230 | 5,200 | 5,230 | 22,700 | 871.67 |
| 2005-08-24 | 5,270 | 5,290 | 5,230 | 5,250 | 24,600 | 875 |
| 2005-08-23 | 5,300 | 5,360 | 5,250 | 5,270 | 59,100 | 878.33 |
| 2005-08-22 | 5,240 | 5,240 | 5,200 | 5,230 | 72,700 | 871.67 |
| 2005-08-19 | 5,200 | 5,200 | 5,110 | 5,150 | 43,300 | 858.33 |
| 2005-08-18 | 5,200 | 5,260 | 5,200 | 5,220 | 65,900 | 870 |
| 2005-08-17 | 5,100 | 5,220 | 5,080 | 5,200 | 140,500 | 866.67 |
| 2005-08-16 | 4,980 | 5,090 | 4,950 | 5,080 | 157,300 | 846.67 |
| 2005-08-15 | 4,920 | 4,940 | 4,880 | 4,890 | 59,000 | 815 |
| 2005-08-12 | 4,960 | 4,990 | 4,920 | 4,940 | 93,100 | 823.33 |
| 2005-08-11 | 5,010 | 5,040 | 4,980 | 4,990 | 44,700 | 831.67 |
| 2005-08-10 | 5,000 | 5,090 | 5,000 | 5,040 | 60,700 | 840 |
| 2005-08-09 | 4,960 | 5,010 | 4,940 | 4,990 | 59,000 | 831.67 |
| 2005-08-08 | 4,910 | 5,020 | 4,880 | 4,980 | 79,900 | 830 |
| 2005-08-05 | 5,040 | 5,040 | 4,990 | 5,020 | 49,300 | 836.67 |
| 2005-08-04 | 5,080 | 5,080 | 5,040 | 5,060 | 50,800 | 843.33 |
| 2005-08-03 | 5,040 | 5,090 | 5,030 | 5,070 | 58,700 | 845 |
| 2005-08-02 | 5,030 | 5,090 | 5,020 | 5,060 | 52,400 | 843.33 |
| 2005-08-01 | 5,090 | 5,090 | 5,030 | 5,070 | 79,100 | 845 |
| 2005-07-29 | 4,910 | 5,050 | 4,910 | 5,010 | 89,300 | 835 |
| 2005-07-28 | 4,910 | 4,990 | 4,910 | 4,930 | 84,300 | 821.67 |
| 2005-07-27 | 4,970 | 4,970 | 4,890 | 4,930 | 116,600 | 821.67 |
| 2005-07-26 | 4,740 | 5,130 | 4,690 | 5,020 | 309,200 | 836.67 |
| 2005-07-25 | 4,640 | 4,750 | 4,640 | 4,710 | 58,200 | 785 |
| 2005-07-22 | 4,660 | 4,670 | 4,620 | 4,660 | 22,000 | 776.67 |
| 2005-07-21 | 4,720 | 4,720 | 4,670 | 4,680 | 51,400 | 780 |
| 2005-07-20 | 4,750 | 4,770 | 4,720 | 4,720 | 69,000 | 786.67 |
| 2005-07-19 | 4,800 | 4,800 | 4,740 | 4,770 | 85,600 | 795 |
| 2005-07-15 | 4,690 | 4,820 | 4,670 | 4,780 | 146,100 | 796.67 |
| 2005-07-14 | 4,650 | 4,670 | 4,640 | 4,650 | 35,000 | 775 |
| 2005-07-13 | 4,710 | 4,710 | 4,640 | 4,670 | 58,100 | 778.33 |
| 2005-07-12 | 4,490 | 4,730 | 4,490 | 4,700 | 126,800 | 783.33 |
| 2005-07-11 | 4,520 | 4,540 | 4,500 | 4,520 | 28,400 | 753.33 |
| 2005-07-08 | 4,500 | 4,550 | 4,500 | 4,520 | 42,100 | 753.33 |
| 2005-07-07 | 4,500 | 4,550 | 4,490 | 4,530 | 54,100 | 755 |
| 2005-07-06 | 4,460 | 4,510 | 4,460 | 4,490 | 28,000 | 748.33 |
| 2005-07-05 | 4,510 | 4,530 | 4,490 | 4,500 | 44,800 | 750 |
| 2005-07-04 | 4,580 | 4,580 | 4,530 | 4,550 | 65,600 | 758.33 |
| 2005-07-01 | 4,470 | 4,550 | 4,450 | 4,510 | 82,600 | 751.67 |
| 2005-06-30 | 4,390 | 4,450 | 4,380 | 4,440 | 49,100 | 740 |
| 2005-06-29 | 4,390 | 4,390 | 4,330 | 4,390 | 28,200 | 731.67 |
| 2005-06-28 | 4,350 | 4,400 | 4,330 | 4,400 | 45,000 | 733.33 |
| 2005-06-27 | 4,310 | 4,350 | 4,300 | 4,310 | 24,700 | 718.33 |
| 2005-06-24 | 4,340 | 4,370 | 4,340 | 4,360 | 34,000 | 726.67 |
| 2005-06-23 | 4,340 | 4,370 | 4,330 | 4,370 | 46,100 | 728.33 |
| 2005-06-22 | 4,370 | 4,370 | 4,310 | 4,320 | 35,000 | 720 |
| 2005-06-21 | 4,350 | 4,390 | 4,300 | 4,390 | 53,100 | 731.67 |
| 2005-06-20 | 4,350 | 4,400 | 4,320 | 4,390 | 40,300 | 731.67 |
| 2005-06-17 | 4,270 | 4,340 | 4,260 | 4,320 | 30,100 | 720 |
| 2005-06-16 | 4,210 | 4,270 | 4,210 | 4,260 | 26,300 | 710 |
| 2005-06-15 | 4,220 | 4,240 | 4,210 | 4,230 | 25,200 | 705 |
| 2005-06-14 | 4,220 | 4,260 | 4,200 | 4,250 | 23,000 | 708.33 |
| 2005-06-13 | 4,210 | 4,260 | 4,200 | 4,240 | 35,500 | 706.67 |
| 2005-06-10 | 4,220 | 4,290 | 4,200 | 4,260 | 85,000 | 710 |
| 2005-06-09 | 4,220 | 4,220 | 4,170 | 4,200 | 33,700 | 700 |
| 2005-06-08 | 4,190 | 4,220 | 4,170 | 4,210 | 62,200 | 701.67 |
| 2005-06-07 | 4,210 | 4,250 | 4,190 | 4,250 | 93,800 | 708.33 |
| 2005-06-06 | 4,120 | 4,280 | 4,110 | 4,280 | 197,400 | 713.33 |
| 2005-06-03 | 4,050 | 4,050 | 3,980 | 3,990 | 17,400 | 665 |
| 2005-06-02 | 4,010 | 4,060 | 4,010 | 4,020 | 38,300 | 670 |
| 2005-06-01 | 4,000 | 4,040 | 3,990 | 4,010 | 41,800 | 668.33 |
| 2005-05-31 | 3,960 | 4,000 | 3,950 | 4,000 | 48,800 | 666.67 |
| 2005-05-30 | 3,940 | 4,000 | 3,910 | 3,940 | 62,100 | 656.67 |
| 2005-05-27 | 3,880 | 3,980 | 3,880 | 3,930 | 83,400 | 655 |
| 2005-05-26 | 3,880 | 3,880 | 3,770 | 3,830 | 103,900 | 638.33 |
| 2005-05-25 | 4,000 | 4,000 | 3,880 | 3,900 | 64,200 | 650 |
| 2005-05-24 | 4,020 | 4,060 | 4,010 | 4,010 | 33,600 | 668.33 |
| 2005-05-23 | 4,050 | 4,060 | 4,020 | 4,020 | 19,400 | 670 |
| 2005-05-20 | 4,120 | 4,120 | 4,040 | 4,050 | 24,600 | 675 |
| 2005-05-19 | 4,120 | 4,160 | 4,040 | 4,050 | 39,300 | 675 |
| 2005-05-18 | 4,050 | 4,100 | 4,020 | 4,020 | 31,700 | 670 |
| 2005-05-17 | 4,150 | 4,170 | 4,070 | 4,070 | 24,100 | 678.33 |
| 2005-05-16 | 4,150 | 4,190 | 4,130 | 4,180 | 14,100 | 696.67 |
| 2005-05-13 | 4,200 | 4,230 | 4,160 | 4,170 | 17,300 | 695 |
| 2005-05-12 | 4,260 | 4,290 | 4,210 | 4,250 | 13,900 | 708.33 |
| 2005-05-11 | 4,240 | 4,280 | 4,230 | 4,240 | 27,000 | 706.67 |
| 2005-05-10 | 4,300 | 4,320 | 4,260 | 4,280 | 25,200 | 713.33 |
| 2005-05-09 | 4,280 | 4,290 | 4,250 | 4,290 | 30,700 | 715 |
| 2005-05-06 | 4,320 | 4,330 | 4,260 | 4,280 | 30,900 | 713.33 |
| 2005-05-02 | 4,210 | 4,350 | 4,200 | 4,340 | 56,500 | 723.33 |
| 2005-04-28 | 4,190 | 4,200 | 4,140 | 4,200 | 73,300 | 700 |
| 2005-04-27 | 4,170 | 4,180 | 4,130 | 4,170 | 29,500 | 695 |
| 2005-04-26 | 4,170 | 4,170 | 4,130 | 4,170 | 25,700 | 695 |
| 2005-04-25 | 4,090 | 4,160 | 4,080 | 4,160 | 55,500 | 693.33 |
| 2005-04-22 | 4,110 | 4,110 | 4,060 | 4,100 | 29,500 | 683.33 |
| 2005-04-21 | 4,020 | 4,030 | 3,950 | 4,010 | 41,700 | 668.33 |
| 2005-04-20 | 4,060 | 4,080 | 4,020 | 4,020 | 22,700 | 670 |
| 2005-04-19 | 3,980 | 4,050 | 3,980 | 4,020 | 31,000 | 670 |
| 2005-04-18 | 4,110 | 4,120 | 3,940 | 3,980 | 76,100 | 663.33 |
| 2005-04-15 | 4,240 | 4,250 | 4,150 | 4,150 | 23,800 | 691.67 |
| 2005-04-14 | 4,250 | 4,270 | 4,170 | 4,240 | 39,000 | 706.67 |
| 2005-04-13 | 4,340 | 4,360 | 4,330 | 4,350 | 14,000 | 725 |
| 2005-04-12 | 4,310 | 4,350 | 4,310 | 4,340 | 25,600 | 723.33 |
| 2005-04-11 | 4,330 | 4,350 | 4,320 | 4,330 | 26,900 | 721.67 |
| 2005-04-08 | 4,330 | 4,370 | 4,330 | 4,370 | 24,400 | 728.33 |
| 2005-04-07 | 4,350 | 4,350 | 4,320 | 4,330 | 20,800 | 721.67 |
| 2005-04-06 | 4,330 | 4,350 | 4,320 | 4,350 | 32,100 | 725 |
| 2005-04-05 | 4,330 | 4,330 | 4,310 | 4,310 | 37,300 | 718.33 |
| 2005-04-04 | 4,290 | 4,320 | 4,250 | 4,280 | 70,000 | 713.33 |
| 2005-04-01 | 4,130 | 4,230 | 4,120 | 4,230 | 28,800 | 705 |
| 2005-03-31 | 4,120 | 4,140 | 4,070 | 4,140 | 39,100 | 690 |
| 2005-03-30 | 4,130 | 4,180 | 4,100 | 4,120 | 34,000 | 686.67 |
| 2005-03-29 | 4,220 | 4,220 | 4,140 | 4,140 | 33,900 | 690 |
| 2005-03-28 | 4,160 | 4,240 | 4,150 | 4,220 | 49,700 | 703.33 |
| 2005-03-25 | 4,360 | 4,370 | 4,350 | 4,360 | 35,400 | 726.67 |
| 2005-03-24 | 4,370 | 4,390 | 4,340 | 4,340 | 48,000 | 723.33 |
| 2005-03-23 | 4,380 | 4,380 | 4,320 | 4,330 | 41,000 | 721.67 |
| 2005-03-22 | 4,390 | 4,400 | 4,370 | 4,380 | 47,900 | 730 |
| 2005-03-18 | 4,420 | 4,450 | 4,350 | 4,390 | 85,700 | 731.67 |
| 2005-03-17 | 4,290 | 4,430 | 4,250 | 4,410 | 114,800 | 735 |
| 2005-03-16 | 4,220 | 4,290 | 4,200 | 4,280 | 67,500 | 713.33 |
| 2005-03-15 | 4,160 | 4,230 | 4,120 | 4,210 | 77,200 | 701.67 |
| 2005-03-14 | 4,140 | 4,150 | 4,110 | 4,110 | 44,500 | 685 |
| 2005-03-11 | 4,140 | 4,140 | 4,100 | 4,120 | 71,700 | 686.67 |
| 2005-03-10 | 4,080 | 4,090 | 4,070 | 4,080 | 16,400 | 680 |
| 2005-03-09 | 4,070 | 4,100 | 4,070 | 4,070 | 28,700 | 678.33 |
| 2005-03-08 | 4,130 | 4,130 | 4,070 | 4,080 | 34,000 | 680 |
| 2005-03-07 | 4,090 | 4,130 | 4,080 | 4,130 | 41,800 | 688.33 |
| 2005-03-04 | 4,050 | 4,070 | 4,050 | 4,060 | 15,700 | 676.67 |
| 2005-03-03 | 4,080 | 4,090 | 4,050 | 4,050 | 35,300 | 675 |
| 2005-03-02 | 4,020 | 4,070 | 4,010 | 4,070 | 37,500 | 678.33 |
| 2005-03-01 | 3,990 | 4,020 | 3,980 | 4,020 | 49,300 | 670 |
| 2005-02-28 | 4,040 | 4,040 | 3,980 | 3,990 | 61,400 | 665 |
| 2005-02-25 | 3,970 | 4,000 | 3,930 | 3,990 | 56,200 | 665 |
| 2005-02-24 | 3,950 | 3,950 | 3,930 | 3,950 | 18,600 | 658.33 |
| 2005-02-23 | 3,940 | 3,940 | 3,910 | 3,930 | 31,200 | 655 |
| 2005-02-22 | 3,910 | 3,970 | 3,910 | 3,910 | 46,300 | 651.67 |
| 2005-02-21 | 3,880 | 3,960 | 3,880 | 3,900 | 90,800 | 650 |
| 2005-02-18 | 3,880 | 3,890 | 3,870 | 3,870 | 47,600 | 645 |
| 2005-02-17 | 3,950 | 3,950 | 3,870 | 3,880 | 65,600 | 646.67 |
| 2005-02-16 | 4,010 | 4,030 | 3,950 | 3,950 | 63,500 | 658.33 |
| 2005-02-15 | 4,020 | 4,030 | 4,000 | 4,000 | 16,800 | 666.67 |
| 2005-02-14 | 4,050 | 4,060 | 4,020 | 4,020 | 64,900 | 670 |
| 2005-02-10 | 4,080 | 4,080 | 4,030 | 4,040 | 15,200 | 673.33 |
| 2005-02-09 | 4,050 | 4,090 | 4,050 | 4,060 | 12,400 | 676.67 |
| 2005-02-08 | 4,090 | 4,090 | 4,030 | 4,060 | 24,900 | 676.67 |
| 2005-02-07 | 4,050 | 4,100 | 4,040 | 4,090 | 19,600 | 681.67 |
| 2005-02-04 | 4,090 | 4,090 | 4,030 | 4,030 | 19,200 | 671.67 |
| 2005-02-03 | 4,080 | 4,090 | 4,040 | 4,090 | 28,400 | 681.67 |
| 2005-02-02 | 4,000 | 4,070 | 4,000 | 4,070 | 33,100 | 678.33 |
| 2005-02-01 | 4,030 | 4,030 | 4,000 | 4,000 | 15,700 | 666.67 |
| 2005-01-31 | 4,000 | 4,040 | 3,980 | 4,000 | 36,700 | 666.67 |
| 2005-01-28 | 4,000 | 4,030 | 3,990 | 4,000 | 13,100 | 666.67 |
| 2005-01-27 | 4,000 | 4,030 | 3,990 | 3,990 | 20,800 | 665 |
| 2005-01-26 | 4,040 | 4,050 | 3,990 | 3,990 | 52,000 | 665 |
| 2005-01-25 | 4,060 | 4,100 | 4,030 | 4,050 | 26,700 | 675 |
| 2005-01-24 | 4,050 | 4,120 | 4,030 | 4,110 | 24,600 | 685 |
| 2005-01-21 | 4,050 | 4,070 | 4,020 | 4,070 | 24,800 | 678.33 |
| 2005-01-20 | 4,030 | 4,070 | 4,030 | 4,050 | 16,000 | 675 |
| 2005-01-19 | 4,090 | 4,110 | 4,040 | 4,080 | 24,900 | 680 |
| 2005-01-18 | 4,080 | 4,110 | 4,010 | 4,070 | 72,500 | 678.33 |
| 2005-01-17 | 4,130 | 4,170 | 4,080 | 4,170 | 56,700 | 695 |
| 2005-01-14 | 4,040 | 4,140 | 3,990 | 4,130 | 86,100 | 688.33 |
| 2005-01-13 | 4,030 | 4,030 | 3,950 | 3,990 | 32,100 | 665 |
| 2005-01-12 | 4,030 | 4,050 | 4,000 | 4,050 | 51,600 | 675 |
| 2005-01-11 | 3,970 | 4,020 | 3,960 | 4,020 | 65,800 | 670 |
| 2005-01-07 | 3,910 | 3,940 | 3,910 | 3,920 | 28,200 | 653.33 |
| 2005-01-06 | 3,930 | 3,940 | 3,900 | 3,900 | 21,600 | 650 |
| 2005-01-05 | 3,900 | 3,940 | 3,890 | 3,920 | 23,300 | 653.33 |
| 2005-01-04 | 3,940 | 3,940 | 3,860 | 3,900 | 27,400 | 650 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2006-03-28]1株→3株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.3株 [1999-03-26]1株→1.3株
