4922 (株)コーセー 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 | 4,740 | 4,740 | 4,660 | 4,720 | 37,400 | 4,290.91 |
| 2005-12-29 | 4,750 | 4,750 | 4,700 | 4,700 | 80,500 | 4,272.73 |
| 2005-12-28 | 4,660 | 4,710 | 4,640 | 4,710 | 46,200 | 4,281.82 |
| 2005-12-27 | 4,640 | 4,710 | 4,640 | 4,660 | 70,100 | 4,236.36 |
| 2005-12-26 | 4,690 | 4,700 | 4,600 | 4,640 | 95,400 | 4,218.18 |
| 2005-12-22 | 4,780 | 4,780 | 4,650 | 4,740 | 100,400 | 4,309.09 |
| 2005-12-21 | 4,650 | 4,790 | 4,650 | 4,770 | 116,200 | 4,336.36 |
| 2005-12-20 | 4,570 | 4,660 | 4,570 | 4,640 | 117,300 | 4,218.18 |
| 2005-12-19 | 4,500 | 4,650 | 4,500 | 4,620 | 120,400 | 4,200 |
| 2005-12-16 | 4,590 | 4,620 | 4,490 | 4,530 | 232,200 | 4,118.18 |
| 2005-12-15 | 4,670 | 4,690 | 4,630 | 4,640 | 128,900 | 4,218.18 |
| 2005-12-14 | 4,700 | 4,730 | 4,610 | 4,660 | 177,000 | 4,236.36 |
| 2005-12-13 | 4,800 | 4,880 | 4,680 | 4,690 | 216,400 | 4,263.64 |
| 2005-12-12 | 4,670 | 4,770 | 4,660 | 4,730 | 141,000 | 4,300 |
| 2005-12-09 | 4,650 | 4,720 | 4,620 | 4,670 | 224,100 | 4,245.45 |
| 2005-12-08 | 4,630 | 4,650 | 4,510 | 4,600 | 135,000 | 4,181.82 |
| 2005-12-07 | 4,580 | 4,720 | 4,550 | 4,660 | 296,500 | 4,236.36 |
| 2005-12-06 | 4,420 | 4,550 | 4,410 | 4,540 | 257,800 | 4,127.27 |
| 2005-12-05 | 4,490 | 4,490 | 4,390 | 4,420 | 168,900 | 4,018.18 |
| 2005-12-02 | 4,430 | 4,490 | 4,380 | 4,490 | 177,200 | 4,081.82 |
| 2005-12-01 | 4,300 | 4,400 | 4,280 | 4,390 | 144,200 | 3,990.91 |
| 2005-11-30 | 4,340 | 4,360 | 4,310 | 4,310 | 177,700 | 3,918.18 |
| 2005-11-29 | 4,360 | 4,370 | 4,340 | 4,360 | 71,300 | 3,963.64 |
| 2005-11-28 | 4,320 | 4,410 | 4,320 | 4,330 | 128,600 | 3,936.36 |
| 2005-11-25 | 4,450 | 4,450 | 4,290 | 4,300 | 242,400 | 3,909.09 |
| 2005-11-24 | 4,430 | 4,460 | 4,410 | 4,440 | 101,000 | 4,036.36 |
| 2005-11-22 | 4,450 | 4,470 | 4,410 | 4,440 | 49,600 | 4,036.36 |
| 2005-11-21 | 4,450 | 4,490 | 4,420 | 4,440 | 138,300 | 4,036.36 |
| 2005-11-18 | 4,470 | 4,500 | 4,440 | 4,500 | 72,800 | 4,090.91 |
| 2005-11-17 | 4,370 | 4,490 | 4,370 | 4,450 | 88,600 | 4,045.45 |
| 2005-11-16 | 4,340 | 4,400 | 4,340 | 4,400 | 138,300 | 4,000 |
| 2005-11-15 | 4,370 | 4,370 | 4,310 | 4,330 | 123,700 | 3,936.36 |
| 2005-11-14 | 4,350 | 4,400 | 4,320 | 4,330 | 119,500 | 3,936.36 |
| 2005-11-11 | 4,370 | 4,380 | 4,310 | 4,340 | 139,100 | 3,945.45 |
| 2005-11-10 | 4,140 | 4,400 | 4,110 | 4,400 | 332,900 | 4,000 |
| 2005-11-09 | 4,100 | 4,130 | 4,050 | 4,050 | 86,500 | 3,681.82 |
| 2005-11-08 | 4,060 | 4,090 | 4,030 | 4,090 | 73,200 | 3,718.18 |
| 2005-11-07 | 4,070 | 4,090 | 4,000 | 4,030 | 83,400 | 3,663.64 |
| 2005-11-04 | 4,030 | 4,100 | 4,000 | 4,050 | 166,900 | 3,681.82 |
| 2005-11-02 | 4,070 | 4,120 | 4,050 | 4,080 | 166,600 | 3,709.09 |
| 2005-11-01 | 4,070 | 4,110 | 4,070 | 4,070 | 120,900 | 3,700 |
| 2005-10-31 | 4,150 | 4,200 | 4,120 | 4,190 | 76,600 | 3,809.09 |
| 2005-10-28 | 4,140 | 4,190 | 4,060 | 4,190 | 176,300 | 3,809.09 |
| 2005-10-27 | 4,060 | 4,130 | 4,060 | 4,130 | 100,300 | 3,754.55 |
| 2005-10-26 | 4,040 | 4,070 | 4,040 | 4,060 | 56,700 | 3,690.91 |
| 2005-10-25 | 4,050 | 4,080 | 4,040 | 4,070 | 62,800 | 3,700 |
| 2005-10-24 | 4,050 | 4,060 | 4,010 | 4,040 | 54,500 | 3,672.73 |
| 2005-10-21 | 4,010 | 4,040 | 4,000 | 4,040 | 116,400 | 3,672.73 |
| 2005-10-20 | 3,950 | 4,090 | 3,940 | 4,080 | 257,100 | 3,709.09 |
| 2005-10-19 | 3,900 | 3,930 | 3,880 | 3,890 | 66,400 | 3,536.36 |
| 2005-10-18 | 3,950 | 4,000 | 3,870 | 3,920 | 235,800 | 3,563.64 |
| 2005-10-17 | 3,950 | 3,950 | 3,940 | 3,950 | 53,000 | 3,590.91 |
| 2005-10-14 | 3,950 | 3,950 | 3,930 | 3,940 | 60,000 | 3,581.82 |
| 2005-10-13 | 3,950 | 3,960 | 3,920 | 3,950 | 50,200 | 3,590.91 |
| 2005-10-12 | 3,950 | 3,980 | 3,940 | 3,940 | 94,200 | 3,581.82 |
| 2005-10-11 | 3,900 | 3,950 | 3,860 | 3,940 | 156,400 | 3,581.82 |
| 2005-10-07 | 3,880 | 3,900 | 3,870 | 3,890 | 62,900 | 3,536.36 |
| 2005-10-06 | 3,890 | 3,900 | 3,850 | 3,880 | 100,400 | 3,527.27 |
| 2005-10-05 | 3,900 | 3,900 | 3,860 | 3,880 | 101,500 | 3,527.27 |
| 2005-10-04 | 3,840 | 3,910 | 3,810 | 3,900 | 194,100 | 3,545.45 |
| 2005-10-03 | 3,880 | 3,890 | 3,860 | 3,870 | 77,500 | 3,518.18 |
| 2005-09-30 | 3,880 | 3,910 | 3,870 | 3,870 | 109,000 | 3,518.18 |
| 2005-09-29 | 3,840 | 3,880 | 3,840 | 3,860 | 97,800 | 3,509.09 |
| 2005-09-28 | 3,880 | 3,880 | 3,760 | 3,810 | 104,700 | 3,463.64 |
| 2005-09-27 | 3,900 | 3,950 | 3,870 | 3,870 | 113,600 | 3,518.18 |
| 2005-09-26 | 3,880 | 3,960 | 3,870 | 3,940 | 122,100 | 3,581.82 |
| 2005-09-22 | 3,940 | 3,950 | 3,870 | 3,880 | 185,700 | 3,527.27 |
| 2005-09-21 | 3,940 | 3,970 | 3,920 | 3,920 | 112,900 | 3,563.64 |
| 2005-09-20 | 3,940 | 3,980 | 3,940 | 3,960 | 90,800 | 3,600 |
| 2005-09-16 | 3,970 | 3,980 | 3,950 | 3,980 | 37,000 | 3,618.18 |
| 2005-09-15 | 3,940 | 3,980 | 3,940 | 3,960 | 41,200 | 3,600 |
| 2005-09-14 | 3,950 | 3,970 | 3,940 | 3,970 | 34,000 | 3,609.09 |
| 2005-09-13 | 3,970 | 3,970 | 3,940 | 3,950 | 33,900 | 3,590.91 |
| 2005-09-12 | 3,960 | 3,980 | 3,950 | 3,970 | 48,100 | 3,609.09 |
| 2005-09-09 | 3,930 | 3,940 | 3,910 | 3,940 | 152,800 | 3,581.82 |
| 2005-09-08 | 3,940 | 3,960 | 3,890 | 3,920 | 99,700 | 3,563.64 |
| 2005-09-07 | 4,000 | 4,000 | 3,940 | 3,940 | 65,000 | 3,581.82 |
| 2005-09-06 | 3,990 | 4,000 | 3,900 | 3,990 | 119,100 | 3,627.27 |
| 2005-09-05 | 3,990 | 4,010 | 3,980 | 4,010 | 119,500 | 3,645.45 |
| 2005-09-02 | 3,970 | 3,980 | 3,950 | 3,980 | 49,500 | 3,618.18 |
| 2005-09-01 | 3,960 | 3,970 | 3,950 | 3,950 | 46,400 | 3,590.91 |
| 2005-08-31 | 3,970 | 3,980 | 3,930 | 3,950 | 97,400 | 3,590.91 |
| 2005-08-30 | 3,950 | 3,960 | 3,910 | 3,920 | 43,500 | 3,563.64 |
| 2005-08-29 | 3,970 | 3,970 | 3,900 | 3,910 | 66,700 | 3,554.55 |
| 2005-08-26 | 3,960 | 3,960 | 3,930 | 3,950 | 33,600 | 3,590.91 |
| 2005-08-25 | 3,960 | 3,960 | 3,930 | 3,950 | 45,100 | 3,590.91 |
| 2005-08-24 | 3,940 | 3,950 | 3,910 | 3,930 | 93,400 | 3,572.73 |
| 2005-08-23 | 3,940 | 3,990 | 3,920 | 3,950 | 130,200 | 3,590.91 |
| 2005-08-22 | 3,890 | 3,920 | 3,880 | 3,910 | 68,400 | 3,554.55 |
| 2005-08-19 | 3,910 | 3,910 | 3,860 | 3,860 | 63,500 | 3,509.09 |
| 2005-08-18 | 3,900 | 3,930 | 3,900 | 3,900 | 89,700 | 3,545.45 |
| 2005-08-17 | 3,890 | 3,920 | 3,880 | 3,890 | 86,400 | 3,536.36 |
| 2005-08-16 | 3,860 | 3,880 | 3,850 | 3,880 | 82,600 | 3,527.27 |
| 2005-08-15 | 3,840 | 3,870 | 3,840 | 3,860 | 74,300 | 3,509.09 |
| 2005-08-12 | 3,820 | 3,880 | 3,810 | 3,830 | 69,000 | 3,481.82 |
| 2005-08-11 | 3,790 | 3,820 | 3,780 | 3,810 | 56,400 | 3,463.64 |
| 2005-08-10 | 3,790 | 3,820 | 3,760 | 3,780 | 60,800 | 3,436.36 |
| 2005-08-09 | 3,760 | 3,790 | 3,730 | 3,770 | 90,700 | 3,427.27 |
| 2005-08-08 | 3,740 | 3,750 | 3,670 | 3,750 | 98,100 | 3,409.09 |
| 2005-08-05 | 3,690 | 3,750 | 3,680 | 3,720 | 157,600 | 3,381.82 |
| 2005-08-04 | 3,800 | 3,800 | 3,620 | 3,680 | 684,200 | 3,345.45 |
| 2005-08-03 | 3,860 | 3,860 | 3,810 | 3,820 | 112,300 | 3,472.73 |
| 2005-08-02 | 3,840 | 3,880 | 3,820 | 3,850 | 117,500 | 3,500 |
| 2005-08-01 | 3,920 | 3,920 | 3,830 | 3,830 | 65,400 | 3,481.82 |
| 2005-07-29 | 3,870 | 3,930 | 3,870 | 3,910 | 125,800 | 3,554.55 |
| 2005-07-28 | 3,860 | 3,880 | 3,840 | 3,870 | 58,900 | 3,518.18 |
| 2005-07-27 | 3,850 | 3,880 | 3,810 | 3,820 | 69,000 | 3,472.73 |
| 2005-07-26 | 3,860 | 3,900 | 3,830 | 3,830 | 46,700 | 3,481.82 |
| 2005-07-25 | 3,910 | 3,930 | 3,840 | 3,850 | 105,100 | 3,500 |
| 2005-07-22 | 3,850 | 3,890 | 3,790 | 3,800 | 118,100 | 3,454.55 |
| 2005-07-21 | 3,900 | 3,930 | 3,880 | 3,880 | 37,900 | 3,527.27 |
| 2005-07-20 | 3,950 | 3,950 | 3,890 | 3,900 | 159,300 | 3,545.45 |
| 2005-07-19 | 3,970 | 3,980 | 3,930 | 3,940 | 84,700 | 3,581.82 |
| 2005-07-15 | 4,000 | 4,010 | 3,980 | 3,990 | 60,600 | 3,627.27 |
| 2005-07-14 | 4,000 | 4,000 | 3,990 | 4,000 | 35,800 | 3,636.36 |
| 2005-07-13 | 3,970 | 4,000 | 3,960 | 3,990 | 55,800 | 3,627.27 |
| 2005-07-12 | 3,980 | 4,030 | 3,960 | 4,000 | 96,200 | 3,636.36 |
| 2005-07-11 | 3,960 | 3,980 | 3,950 | 3,960 | 51,100 | 3,600 |
| 2005-07-08 | 3,950 | 3,970 | 3,930 | 3,940 | 93,200 | 3,581.82 |
| 2005-07-07 | 3,900 | 3,960 | 3,890 | 3,960 | 90,600 | 3,600 |
| 2005-07-06 | 3,920 | 3,960 | 3,910 | 3,930 | 114,700 | 3,572.73 |
| 2005-07-05 | 4,020 | 4,020 | 3,930 | 3,970 | 60,300 | 3,609.09 |
| 2005-07-04 | 3,990 | 4,060 | 3,980 | 4,020 | 290,100 | 3,654.55 |
| 2005-07-01 | 3,840 | 3,930 | 3,840 | 3,920 | 238,200 | 3,563.64 |
| 2005-06-30 | 3,840 | 3,860 | 3,820 | 3,830 | 108,000 | 3,481.82 |
| 2005-06-29 | 3,830 | 3,860 | 3,810 | 3,860 | 111,100 | 3,509.09 |
| 2005-06-28 | 3,830 | 3,840 | 3,820 | 3,840 | 107,100 | 3,490.91 |
| 2005-06-27 | 3,850 | 3,860 | 3,810 | 3,820 | 72,800 | 3,472.73 |
| 2005-06-24 | 3,830 | 3,850 | 3,790 | 3,850 | 65,700 | 3,500 |
| 2005-06-23 | 3,830 | 3,840 | 3,830 | 3,830 | 125,200 | 3,481.82 |
| 2005-06-22 | 3,780 | 3,830 | 3,770 | 3,830 | 134,700 | 3,481.82 |
| 2005-06-21 | 3,760 | 3,810 | 3,750 | 3,790 | 127,300 | 3,445.45 |
| 2005-06-20 | 3,710 | 3,740 | 3,700 | 3,740 | 112,400 | 3,400 |
| 2005-06-17 | 3,660 | 3,700 | 3,660 | 3,690 | 109,900 | 3,354.55 |
| 2005-06-16 | 3,620 | 3,700 | 3,620 | 3,640 | 144,500 | 3,309.09 |
| 2005-06-15 | 3,630 | 3,640 | 3,610 | 3,620 | 94,500 | 3,290.91 |
| 2005-06-14 | 3,640 | 3,670 | 3,620 | 3,620 | 70,300 | 3,290.91 |
| 2005-06-13 | 3,660 | 3,690 | 3,640 | 3,650 | 40,600 | 3,318.18 |
| 2005-06-10 | 3,620 | 3,720 | 3,560 | 3,690 | 325,500 | 3,354.55 |
| 2005-06-09 | 3,640 | 3,640 | 3,550 | 3,570 | 115,000 | 3,245.45 |
| 2005-06-08 | 3,610 | 3,630 | 3,590 | 3,630 | 109,500 | 3,300 |
| 2005-06-07 | 3,600 | 3,660 | 3,600 | 3,630 | 168,700 | 3,300 |
| 2005-06-06 | 3,600 | 3,620 | 3,580 | 3,590 | 127,900 | 3,263.64 |
| 2005-06-03 | 3,640 | 3,640 | 3,570 | 3,580 | 116,400 | 3,254.55 |
| 2005-06-02 | 3,640 | 3,640 | 3,580 | 3,620 | 150,300 | 3,290.91 |
| 2005-06-01 | 3,670 | 3,690 | 3,570 | 3,640 | 515,100 | 3,309.09 |
| 2005-05-31 | 3,690 | 3,720 | 3,670 | 3,670 | 414,300 | 3,336.36 |
| 2005-05-30 | 3,630 | 3,730 | 3,620 | 3,670 | 200,400 | 3,336.36 |
| 2005-05-27 | 3,590 | 3,620 | 3,560 | 3,620 | 230,100 | 3,290.91 |
| 2005-05-26 | 3,520 | 3,610 | 3,510 | 3,580 | 237,000 | 3,254.55 |
| 2005-05-25 | 3,580 | 3,580 | 3,480 | 3,490 | 195,300 | 3,172.73 |
| 2005-05-24 | 3,640 | 3,640 | 3,530 | 3,570 | 249,800 | 3,245.45 |
| 2005-05-23 | 3,680 | 3,680 | 3,620 | 3,650 | 129,500 | 3,318.18 |
| 2005-05-20 | 3,610 | 3,680 | 3,610 | 3,630 | 217,900 | 3,300 |
| 2005-05-19 | 3,580 | 3,600 | 3,520 | 3,560 | 187,100 | 3,236.36 |
| 2005-05-18 | 3,500 | 3,590 | 3,490 | 3,560 | 125,400 | 3,236.36 |
| 2005-05-17 | 3,610 | 3,620 | 3,430 | 3,450 | 320,200 | 3,136.36 |
| 2005-05-16 | 3,650 | 3,660 | 3,570 | 3,610 | 343,200 | 3,281.82 |
| 2005-05-13 | 3,710 | 3,750 | 3,620 | 3,640 | 528,800 | 3,309.09 |
| 2005-05-12 | 3,880 | 3,880 | 3,660 | 3,710 | 179,900 | 3,372.73 |
| 2005-05-11 | 3,870 | 3,880 | 3,840 | 3,870 | 70,200 | 3,518.18 |
| 2005-05-10 | 3,930 | 3,930 | 3,860 | 3,880 | 77,000 | 3,527.27 |
| 2005-05-09 | 3,920 | 3,940 | 3,870 | 3,920 | 115,800 | 3,563.64 |
| 2005-05-06 | 3,920 | 3,920 | 3,880 | 3,910 | 62,300 | 3,554.55 |
| 2005-05-02 | 3,880 | 3,920 | 3,880 | 3,900 | 63,800 | 3,545.45 |
| 2005-04-28 | 3,910 | 3,920 | 3,870 | 3,870 | 68,300 | 3,518.18 |
| 2005-04-27 | 3,900 | 3,920 | 3,880 | 3,910 | 49,600 | 3,554.55 |
| 2005-04-26 | 3,870 | 3,910 | 3,870 | 3,900 | 89,600 | 3,545.45 |
| 2005-04-25 | 3,910 | 3,910 | 3,860 | 3,860 | 80,200 | 3,509.09 |
| 2005-04-22 | 3,920 | 3,950 | 3,880 | 3,910 | 121,200 | 3,554.55 |
| 2005-04-21 | 3,900 | 3,920 | 3,860 | 3,870 | 85,300 | 3,518.18 |
| 2005-04-20 | 3,930 | 3,950 | 3,900 | 3,900 | 81,700 | 3,545.45 |
| 2005-04-19 | 3,870 | 4,000 | 3,860 | 3,880 | 140,400 | 3,527.27 |
| 2005-04-18 | 4,020 | 4,020 | 3,850 | 3,850 | 108,100 | 3,500 |
| 2005-04-15 | 4,070 | 4,090 | 4,010 | 4,020 | 58,400 | 3,654.55 |
| 2005-04-14 | 4,140 | 4,140 | 4,030 | 4,090 | 74,000 | 3,718.18 |
| 2005-04-13 | 4,190 | 4,220 | 4,140 | 4,170 | 94,200 | 3,790.91 |
| 2005-04-12 | 4,070 | 4,170 | 4,050 | 4,140 | 168,400 | 3,763.64 |
| 2005-04-11 | 4,040 | 4,050 | 4,010 | 4,030 | 59,900 | 3,663.64 |
| 2005-04-08 | 4,100 | 4,100 | 4,020 | 4,030 | 65,800 | 3,663.64 |
| 2005-04-07 | 4,120 | 4,120 | 4,060 | 4,070 | 41,900 | 3,700 |
| 2005-04-06 | 4,100 | 4,110 | 4,080 | 4,090 | 38,900 | 3,718.18 |
| 2005-04-05 | 4,110 | 4,120 | 4,060 | 4,080 | 50,000 | 3,709.09 |
| 2005-04-04 | 4,080 | 4,090 | 4,050 | 4,080 | 54,400 | 3,709.09 |
| 2005-04-01 | 4,050 | 4,100 | 4,030 | 4,090 | 117,800 | 3,718.18 |
| 2005-03-31 | 4,180 | 4,180 | 4,080 | 4,100 | 116,100 | 3,727.27 |
| 2005-03-30 | 4,240 | 4,240 | 4,200 | 4,210 | 125,600 | 3,827.27 |
| 2005-03-29 | 4,220 | 4,280 | 4,210 | 4,230 | 159,600 | 3,845.45 |
| 2005-03-28 | 4,200 | 4,230 | 4,150 | 4,170 | 65,700 | 3,790.91 |
| 2005-03-25 | 4,500 | 4,520 | 4,450 | 4,520 | 84,600 | 3,735.54 |
| 2005-03-24 | 4,520 | 4,520 | 4,470 | 4,500 | 61,100 | 3,719.01 |
| 2005-03-23 | 4,480 | 4,510 | 4,450 | 4,510 | 124,700 | 3,727.27 |
| 2005-03-22 | 4,480 | 4,530 | 4,480 | 4,520 | 76,600 | 3,735.54 |
| 2005-03-18 | 4,470 | 4,510 | 4,430 | 4,510 | 62,500 | 3,727.27 |
| 2005-03-17 | 4,470 | 4,480 | 4,460 | 4,460 | 35,800 | 3,685.95 |
| 2005-03-16 | 4,460 | 4,470 | 4,430 | 4,460 | 51,200 | 3,685.95 |
| 2005-03-15 | 4,450 | 4,450 | 4,400 | 4,420 | 47,000 | 3,652.89 |
| 2005-03-14 | 4,450 | 4,470 | 4,430 | 4,430 | 47,500 | 3,661.16 |
| 2005-03-11 | 4,400 | 4,440 | 4,400 | 4,420 | 128,000 | 3,652.89 |
| 2005-03-10 | 4,460 | 4,460 | 4,410 | 4,410 | 48,000 | 3,644.63 |
| 2005-03-09 | 4,420 | 4,480 | 4,390 | 4,450 | 83,800 | 3,677.69 |
| 2005-03-08 | 4,450 | 4,460 | 4,380 | 4,380 | 94,600 | 3,619.83 |
| 2005-03-07 | 4,470 | 4,500 | 4,450 | 4,500 | 78,800 | 3,719.01 |
| 2005-03-04 | 4,470 | 4,490 | 4,430 | 4,470 | 54,300 | 3,694.21 |
| 2005-03-03 | 4,450 | 4,480 | 4,430 | 4,460 | 72,000 | 3,685.95 |
| 2005-03-02 | 4,430 | 4,470 | 4,390 | 4,430 | 107,500 | 3,661.16 |
| 2005-03-01 | 4,450 | 4,450 | 4,380 | 4,400 | 180,300 | 3,636.36 |
| 2005-02-28 | 4,350 | 4,350 | 4,300 | 4,310 | 46,700 | 3,561.98 |
| 2005-02-25 | 4,290 | 4,340 | 4,280 | 4,300 | 70,100 | 3,553.72 |
| 2005-02-24 | 4,270 | 4,270 | 4,240 | 4,260 | 48,200 | 3,520.66 |
| 2005-02-23 | 4,270 | 4,280 | 4,230 | 4,250 | 46,900 | 3,512.40 |
| 2005-02-22 | 4,280 | 4,320 | 4,260 | 4,260 | 40,700 | 3,520.66 |
| 2005-02-21 | 4,300 | 4,320 | 4,260 | 4,260 | 48,800 | 3,520.66 |
| 2005-02-18 | 4,270 | 4,320 | 4,260 | 4,300 | 31,000 | 3,553.72 |
| 2005-02-17 | 4,250 | 4,280 | 4,240 | 4,260 | 84,200 | 3,520.66 |
| 2005-02-16 | 4,280 | 4,290 | 4,220 | 4,240 | 96,100 | 3,504.13 |
| 2005-02-15 | 4,300 | 4,310 | 4,270 | 4,280 | 50,900 | 3,537.19 |
| 2005-02-14 | 4,370 | 4,420 | 4,340 | 4,340 | 40,100 | 3,586.78 |
| 2005-02-10 | 4,370 | 4,370 | 4,340 | 4,360 | 34,000 | 3,603.31 |
| 2005-02-09 | 4,380 | 4,400 | 4,320 | 4,360 | 66,200 | 3,603.31 |
| 2005-02-08 | 4,500 | 4,520 | 4,440 | 4,450 | 80,400 | 3,677.69 |
| 2005-02-07 | 4,410 | 4,550 | 4,390 | 4,530 | 129,200 | 3,743.80 |
| 2005-02-04 | 4,370 | 4,400 | 4,310 | 4,400 | 89,500 | 3,636.36 |
| 2005-02-03 | 4,270 | 4,380 | 4,250 | 4,370 | 219,500 | 3,611.57 |
| 2005-02-02 | 4,190 | 4,210 | 4,180 | 4,190 | 71,200 | 3,462.81 |
| 2005-02-01 | 4,210 | 4,240 | 4,180 | 4,190 | 75,700 | 3,462.81 |
| 2005-01-31 | 4,190 | 4,210 | 4,160 | 4,190 | 58,700 | 3,462.81 |
| 2005-01-28 | 4,210 | 4,220 | 4,160 | 4,180 | 133,600 | 3,454.55 |
| 2005-01-27 | 4,260 | 4,260 | 4,220 | 4,230 | 58,200 | 3,495.87 |
| 2005-01-26 | 4,250 | 4,270 | 4,210 | 4,220 | 95,600 | 3,487.60 |
| 2005-01-25 | 4,310 | 4,310 | 4,240 | 4,250 | 53,000 | 3,512.40 |
| 2005-01-24 | 4,250 | 4,310 | 4,240 | 4,290 | 58,100 | 3,545.45 |
| 2005-01-21 | 4,250 | 4,290 | 4,240 | 4,240 | 29,200 | 3,504.13 |
| 2005-01-20 | 4,220 | 4,250 | 4,210 | 4,230 | 59,600 | 3,495.87 |
| 2005-01-19 | 4,370 | 4,370 | 4,230 | 4,260 | 105,000 | 3,520.66 |
| 2005-01-18 | 4,400 | 4,410 | 4,330 | 4,340 | 30,100 | 3,586.78 |
| 2005-01-17 | 4,400 | 4,450 | 4,360 | 4,400 | 35,800 | 3,636.36 |
| 2005-01-14 | 4,370 | 4,400 | 4,310 | 4,400 | 37,200 | 3,636.36 |
| 2005-01-13 | 4,350 | 4,370 | 4,320 | 4,360 | 23,300 | 3,603.31 |
| 2005-01-12 | 4,420 | 4,420 | 4,370 | 4,390 | 23,300 | 3,628.10 |
| 2005-01-11 | 4,430 | 4,450 | 4,390 | 4,420 | 64,000 | 3,652.89 |
| 2005-01-07 | 4,410 | 4,430 | 4,400 | 4,410 | 24,700 | 3,644.63 |
| 2005-01-06 | 4,380 | 4,450 | 4,380 | 4,400 | 35,500 | 3,636.36 |
| 2005-01-05 | 4,500 | 4,500 | 4,400 | 4,410 | 52,300 | 3,644.63 |
| 2005-01-04 | 4,460 | 4,500 | 4,440 | 4,490 | 18,700 | 3,710.74 |
分割・併合履歴 ： [2006-03-28]1株→1.1株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-09-25]1株→1.1株 [2001-09-25]1株→1.2株 [2000-03-28]1株→1.2株
