4956 コニシ(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 | 1,150 | 1,150 | 1,130 | 1,136 | 11,800 | 284 |
| 2005-12-29 | 1,158 | 1,158 | 1,123 | 1,146 | 18,800 | 286.50 |
| 2005-12-28 | 1,141 | 1,153 | 1,137 | 1,149 | 7,400 | 287.25 |
| 2005-12-27 | 1,160 | 1,160 | 1,136 | 1,142 | 15,400 | 285.50 |
| 2005-12-26 | 1,160 | 1,169 | 1,152 | 1,152 | 15,400 | 288 |
| 2005-12-22 | 1,160 | 1,170 | 1,155 | 1,156 | 19,400 | 289 |
| 2005-12-21 | 1,159 | 1,174 | 1,156 | 1,171 | 15,100 | 292.75 |
| 2005-12-20 | 1,137 | 1,167 | 1,137 | 1,157 | 16,700 | 289.25 |
| 2005-12-19 | 1,172 | 1,175 | 1,151 | 1,175 | 12,700 | 293.75 |
| 2005-12-16 | 1,151 | 1,158 | 1,135 | 1,149 | 12,600 | 287.25 |
| 2005-12-15 | 1,173 | 1,173 | 1,156 | 1,159 | 5,500 | 289.75 |
| 2005-12-14 | 1,185 | 1,185 | 1,163 | 1,173 | 18,000 | 293.25 |
| 2005-12-13 | 1,195 | 1,195 | 1,171 | 1,171 | 27,500 | 292.75 |
| 2005-12-12 | 1,195 | 1,197 | 1,168 | 1,180 | 12,200 | 295 |
| 2005-12-09 | 1,160 | 1,183 | 1,150 | 1,166 | 33,300 | 291.50 |
| 2005-12-08 | 1,190 | 1,190 | 1,168 | 1,189 | 9,500 | 297.25 |
| 2005-12-07 | 1,190 | 1,194 | 1,177 | 1,192 | 16,300 | 298 |
| 2005-12-06 | 1,170 | 1,190 | 1,170 | 1,177 | 13,300 | 294.25 |
| 2005-12-05 | 1,155 | 1,170 | 1,155 | 1,170 | 16,500 | 292.50 |
| 2005-12-02 | 1,148 | 1,155 | 1,142 | 1,150 | 15,400 | 287.50 |
| 2005-12-01 | 1,130 | 1,142 | 1,130 | 1,142 | 13,300 | 285.50 |
| 2005-11-30 | 1,151 | 1,165 | 1,129 | 1,129 | 18,200 | 282.25 |
| 2005-11-29 | 1,165 | 1,165 | 1,155 | 1,160 | 21,100 | 290 |
| 2005-11-28 | 1,163 | 1,165 | 1,160 | 1,161 | 11,100 | 290.25 |
| 2005-11-25 | 1,160 | 1,165 | 1,155 | 1,162 | 32,400 | 290.50 |
| 2005-11-24 | 1,150 | 1,162 | 1,146 | 1,160 | 20,200 | 290 |
| 2005-11-22 | 1,139 | 1,163 | 1,139 | 1,162 | 10,200 | 290.50 |
| 2005-11-21 | 1,168 | 1,168 | 1,138 | 1,138 | 20,800 | 284.50 |
| 2005-11-18 | 1,158 | 1,170 | 1,141 | 1,170 | 20,100 | 292.50 |
| 2005-11-17 | 1,145 | 1,158 | 1,141 | 1,141 | 19,000 | 285.25 |
| 2005-11-16 | 1,140 | 1,149 | 1,133 | 1,144 | 27,900 | 286 |
| 2005-11-15 | 1,140 | 1,148 | 1,136 | 1,140 | 11,900 | 285 |
| 2005-11-14 | 1,130 | 1,143 | 1,130 | 1,140 | 19,200 | 285 |
| 2005-11-11 | 1,128 | 1,134 | 1,120 | 1,126 | 24,900 | 281.50 |
| 2005-11-10 | 1,115 | 1,138 | 1,115 | 1,128 | 17,400 | 282 |
| 2005-11-09 | 1,121 | 1,125 | 1,111 | 1,111 | 16,100 | 277.75 |
| 2005-11-08 | 1,110 | 1,122 | 1,100 | 1,121 | 68,400 | 280.25 |
| 2005-11-07 | 1,114 | 1,116 | 1,100 | 1,105 | 36,500 | 276.25 |
| 2005-11-04 | 1,129 | 1,130 | 1,103 | 1,114 | 35,000 | 278.50 |
| 2005-11-02 | 1,120 | 1,124 | 1,101 | 1,122 | 26,400 | 280.50 |
| 2005-11-01 | 1,100 | 1,114 | 1,096 | 1,114 | 13,200 | 278.50 |
| 2005-10-31 | 1,088 | 1,092 | 1,081 | 1,092 | 19,100 | 273 |
| 2005-10-28 | 1,088 | 1,088 | 1,070 | 1,070 | 26,100 | 267.50 |
| 2005-10-27 | 1,061 | 1,089 | 1,061 | 1,089 | 11,600 | 272.25 |
| 2005-10-26 | 1,063 | 1,072 | 1,052 | 1,059 | 17,700 | 264.75 |
| 2005-10-25 | 1,082 | 1,088 | 1,050 | 1,052 | 76,400 | 263 |
| 2005-10-24 | 1,107 | 1,107 | 1,081 | 1,082 | 13,400 | 270.50 |
| 2005-10-21 | 1,080 | 1,089 | 1,077 | 1,089 | 12,000 | 272.25 |
| 2005-10-20 | 1,065 | 1,088 | 1,065 | 1,077 | 12,300 | 269.25 |
| 2005-10-19 | 1,085 | 1,086 | 1,051 | 1,063 | 38,800 | 265.75 |
| 2005-10-18 | 1,114 | 1,114 | 1,085 | 1,087 | 21,400 | 271.75 |
| 2005-10-17 | 1,130 | 1,130 | 1,094 | 1,097 | 28,800 | 274.25 |
| 2005-10-14 | 1,126 | 1,126 | 1,091 | 1,091 | 23,300 | 272.75 |
| 2005-10-13 | 1,125 | 1,143 | 1,078 | 1,086 | 42,700 | 271.50 |
| 2005-10-12 | 1,150 | 1,150 | 1,125 | 1,125 | 21,800 | 281.25 |
| 2005-10-11 | 1,134 | 1,135 | 1,121 | 1,133 | 19,800 | 283.25 |
| 2005-10-07 | 1,170 | 1,170 | 1,135 | 1,138 | 17,300 | 284.50 |
| 2005-10-06 | 1,211 | 1,215 | 1,183 | 1,183 | 71,200 | 295.75 |
| 2005-10-05 | 1,200 | 1,201 | 1,164 | 1,188 | 14,400 | 297 |
| 2005-10-04 | 1,202 | 1,215 | 1,200 | 1,209 | 22,600 | 302.25 |
| 2005-10-03 | 1,229 | 1,229 | 1,180 | 1,220 | 17,600 | 305 |
| 2005-09-30 | 1,184 | 1,245 | 1,183 | 1,240 | 48,800 | 310 |
| 2005-09-29 | 1,180 | 1,198 | 1,179 | 1,182 | 33,400 | 295.50 |
| 2005-09-28 | 1,150 | 1,185 | 1,150 | 1,177 | 26,200 | 294.25 |
| 2005-09-27 | 1,150 | 1,162 | 1,150 | 1,150 | 20,100 | 287.50 |
| 2005-09-26 | 1,149 | 1,155 | 1,135 | 1,155 | 33,300 | 288.75 |
| 2005-09-22 | 1,143 | 1,145 | 1,132 | 1,132 | 30,200 | 283 |
| 2005-09-21 | 1,129 | 1,144 | 1,127 | 1,141 | 29,400 | 285.25 |
| 2005-09-20 | 1,125 | 1,129 | 1,119 | 1,122 | 22,200 | 280.50 |
| 2005-09-16 | 1,128 | 1,130 | 1,116 | 1,119 | 22,900 | 279.75 |
| 2005-09-15 | 1,126 | 1,141 | 1,125 | 1,125 | 16,700 | 281.25 |
| 2005-09-14 | 1,151 | 1,152 | 1,140 | 1,140 | 16,800 | 285 |
| 2005-09-13 | 1,152 | 1,161 | 1,148 | 1,150 | 14,500 | 287.50 |
| 2005-09-12 | 1,188 | 1,188 | 1,149 | 1,149 | 10,800 | 287.25 |
| 2005-09-09 | 1,144 | 1,173 | 1,133 | 1,168 | 51,400 | 292 |
| 2005-09-08 | 1,150 | 1,156 | 1,115 | 1,125 | 5,600 | 281.25 |
| 2005-09-07 | 1,188 | 1,188 | 1,147 | 1,149 | 10,600 | 287.25 |
| 2005-09-06 | 1,200 | 1,200 | 1,180 | 1,180 | 16,500 | 295 |
| 2005-09-05 | 1,175 | 1,200 | 1,175 | 1,190 | 34,700 | 297.50 |
| 2005-09-02 | 1,165 | 1,188 | 1,165 | 1,179 | 21,400 | 294.75 |
| 2005-09-01 | 1,140 | 1,177 | 1,140 | 1,170 | 49,300 | 292.50 |
| 2005-08-31 | 1,136 | 1,147 | 1,136 | 1,139 | 6,400 | 284.75 |
| 2005-08-30 | 1,146 | 1,150 | 1,142 | 1,146 | 10,300 | 286.50 |
| 2005-08-29 | 1,156 | 1,160 | 1,145 | 1,145 | 15,300 | 286.25 |
| 2005-08-26 | 1,166 | 1,170 | 1,155 | 1,162 | 24,800 | 290.50 |
| 2005-08-25 | 1,184 | 1,184 | 1,135 | 1,165 | 25,200 | 291.25 |
| 2005-08-24 | 1,182 | 1,185 | 1,172 | 1,184 | 10,000 | 296 |
| 2005-08-23 | 1,180 | 1,188 | 1,178 | 1,182 | 4,700 | 295.50 |
| 2005-08-22 | 1,172 | 1,186 | 1,150 | 1,175 | 18,200 | 293.75 |
| 2005-08-19 | 1,176 | 1,176 | 1,131 | 1,169 | 15,100 | 292.25 |
| 2005-08-18 | 1,190 | 1,190 | 1,161 | 1,176 | 19,400 | 294 |
| 2005-08-17 | 1,183 | 1,194 | 1,177 | 1,185 | 9,700 | 296.25 |
| 2005-08-16 | 1,176 | 1,195 | 1,172 | 1,173 | 10,900 | 293.25 |
| 2005-08-15 | 1,219 | 1,219 | 1,177 | 1,177 | 13,300 | 294.25 |
| 2005-08-12 | 1,200 | 1,215 | 1,200 | 1,206 | 33,500 | 301.50 |
| 2005-08-11 | 1,190 | 1,206 | 1,190 | 1,191 | 30,100 | 297.75 |
| 2005-08-10 | 1,180 | 1,191 | 1,176 | 1,191 | 29,400 | 297.75 |
| 2005-08-09 | 1,178 | 1,180 | 1,174 | 1,179 | 11,800 | 294.75 |
| 2005-08-08 | 1,172 | 1,180 | 1,169 | 1,178 | 39,000 | 294.50 |
| 2005-08-05 | 1,173 | 1,177 | 1,161 | 1,172 | 22,000 | 293 |
| 2005-08-04 | 1,142 | 1,175 | 1,142 | 1,172 | 33,900 | 293 |
| 2005-08-03 | 1,160 | 1,170 | 1,140 | 1,162 | 35,900 | 290.50 |
| 2005-08-02 | 1,160 | 1,170 | 1,155 | 1,156 | 24,400 | 289 |
| 2005-08-01 | 1,165 | 1,175 | 1,155 | 1,160 | 16,900 | 290 |
| 2005-07-29 | 1,161 | 1,175 | 1,160 | 1,167 | 38,500 | 291.75 |
| 2005-07-28 | 1,169 | 1,169 | 1,160 | 1,160 | 11,100 | 290 |
| 2005-07-27 | 1,150 | 1,170 | 1,140 | 1,170 | 35,000 | 292.50 |
| 2005-07-26 | 1,141 | 1,150 | 1,135 | 1,150 | 17,400 | 287.50 |
| 2005-07-25 | 1,140 | 1,160 | 1,140 | 1,141 | 39,300 | 285.25 |
| 2005-07-22 | 1,139 | 1,155 | 1,135 | 1,140 | 30,500 | 285 |
| 2005-07-21 | 1,114 | 1,155 | 1,110 | 1,140 | 39,900 | 285 |
| 2005-07-20 | 1,119 | 1,129 | 1,094 | 1,113 | 16,500 | 278.25 |
| 2005-07-19 | 1,095 | 1,119 | 1,095 | 1,119 | 10,800 | 279.75 |
| 2005-07-15 | 1,122 | 1,122 | 1,093 | 1,093 | 9,000 | 273.25 |
| 2005-07-14 | 1,121 | 1,137 | 1,085 | 1,129 | 20,200 | 282.25 |
| 2005-07-13 | 1,121 | 1,140 | 1,120 | 1,130 | 15,500 | 282.50 |
| 2005-07-12 | 1,126 | 1,140 | 1,125 | 1,133 | 51,100 | 283.25 |
| 2005-07-11 | 1,128 | 1,128 | 1,121 | 1,126 | 10,500 | 281.50 |
| 2005-07-08 | 1,090 | 1,125 | 1,090 | 1,121 | 10,300 | 280.25 |
| 2005-07-07 | 1,128 | 1,128 | 1,096 | 1,096 | 5,000 | 274 |
| 2005-07-06 | 1,128 | 1,139 | 1,110 | 1,130 | 6,200 | 282.50 |
| 2005-07-05 | 1,140 | 1,149 | 1,130 | 1,131 | 12,700 | 282.75 |
| 2005-07-04 | 1,123 | 1,159 | 1,123 | 1,150 | 23,000 | 287.50 |
| 2005-07-01 | 1,110 | 1,124 | 1,100 | 1,124 | 18,600 | 281 |
| 2005-06-30 | 1,100 | 1,116 | 1,085 | 1,115 | 21,500 | 278.75 |
| 2005-06-29 | 1,095 | 1,126 | 1,095 | 1,116 | 54,300 | 279 |
| 2005-06-28 | 1,084 | 1,090 | 1,076 | 1,087 | 16,000 | 271.75 |
| 2005-06-27 | 1,081 | 1,085 | 1,079 | 1,084 | 29,200 | 271 |
| 2005-06-24 | 1,076 | 1,090 | 1,076 | 1,080 | 18,300 | 270 |
| 2005-06-23 | 1,084 | 1,087 | 1,075 | 1,075 | 17,600 | 268.75 |
| 2005-06-22 | 1,070 | 1,089 | 1,065 | 1,084 | 22,800 | 271 |
| 2005-06-21 | 1,040 | 1,062 | 1,036 | 1,059 | 32,700 | 264.75 |
| 2005-06-20 | 1,053 | 1,053 | 1,028 | 1,035 | 21,200 | 258.75 |
| 2005-06-17 | 1,015 | 1,045 | 1,015 | 1,033 | 35,900 | 258.25 |
| 2005-06-16 | 1,009 | 1,018 | 1,008 | 1,010 | 16,700 | 252.50 |
| 2005-06-15 | 1,002 | 1,004 | 999 | 1,003 | 49,900 | 250.75 |
| 2005-06-14 | 999 | 1,000 | 992 | 996 | 8,000 | 249 |
| 2005-06-13 | 999 | 1,001 | 997 | 999 | 19,800 | 249.75 |
| 2005-06-10 | 988 | 1,000 | 988 | 997 | 32,600 | 249.25 |
| 2005-06-09 | 986 | 994 | 985 | 988 | 10,200 | 247 |
| 2005-06-08 | 990 | 996 | 985 | 985 | 30,700 | 246.25 |
| 2005-06-07 | 990 | 995 | 986 | 990 | 13,900 | 247.50 |
| 2005-06-06 | 996 | 1,000 | 986 | 990 | 12,300 | 247.50 |
| 2005-06-03 | 993 | 998 | 989 | 990 | 9,000 | 247.50 |
| 2005-06-02 | 1,000 | 1,010 | 989 | 995 | 46,500 | 248.75 |
| 2005-06-01 | 1,000 | 1,017 | 1,000 | 1,010 | 17,300 | 252.50 |
| 2005-05-31 | 1,000 | 1,005 | 996 | 1,000 | 8,800 | 250 |
| 2005-05-30 | 1,000 | 1,009 | 1,000 | 1,004 | 10,700 | 251 |
| 2005-05-27 | 1,008 | 1,008 | 987 | 999 | 8,900 | 249.75 |
| 2005-05-26 | 1,000 | 1,006 | 1,000 | 1,001 | 17,600 | 250.25 |
| 2005-05-25 | 1,000 | 1,014 | 1,000 | 1,000 | 13,000 | 250 |
| 2005-05-24 | 1,004 | 1,004 | 995 | 997 | 17,700 | 249.25 |
| 2005-05-23 | 990 | 1,000 | 990 | 997 | 8,400 | 249.25 |
| 2005-05-20 | 987 | 996 | 986 | 986 | 8,900 | 246.50 |
| 2005-05-19 | 990 | 992 | 980 | 985 | 11,000 | 246.25 |
| 2005-05-18 | 998 | 1,004 | 985 | 990 | 8,900 | 247.50 |
| 2005-05-17 | 1,009 | 1,009 | 990 | 1,000 | 10,200 | 250 |
| 2005-05-16 | 1,017 | 1,017 | 990 | 990 | 14,800 | 247.50 |
| 2005-05-13 | 1,006 | 1,006 | 999 | 1,001 | 7,000 | 250.25 |
| 2005-05-12 | 1,015 | 1,015 | 1,000 | 1,006 | 7,500 | 251.50 |
| 2005-05-11 | 1,010 | 1,011 | 1,000 | 1,011 | 15,400 | 252.75 |
| 2005-05-10 | 1,002 | 1,011 | 1,002 | 1,005 | 14,400 | 251.25 |
| 2005-05-09 | 1,025 | 1,025 | 1,002 | 1,010 | 26,000 | 252.50 |
| 2005-05-06 | 1,008 | 1,020 | 1,008 | 1,018 | 17,700 | 254.50 |
| 2005-05-02 | 1,024 | 1,040 | 1,020 | 1,028 | 8,900 | 257 |
| 2005-04-28 | 1,040 | 1,040 | 1,030 | 1,030 | 7,700 | 257.50 |
| 2005-04-27 | 1,040 | 1,040 | 1,029 | 1,038 | 8,900 | 259.50 |
| 2005-04-26 | 1,040 | 1,042 | 1,033 | 1,040 | 30,300 | 260 |
| 2005-04-25 | 1,049 | 1,050 | 1,032 | 1,032 | 25,400 | 258 |
| 2005-04-22 | 1,050 | 1,057 | 1,041 | 1,049 | 16,800 | 262.25 |
| 2005-04-21 | 1,048 | 1,055 | 1,030 | 1,030 | 25,400 | 257.50 |
| 2005-04-20 | 1,037 | 1,050 | 1,030 | 1,048 | 16,200 | 262 |
| 2005-04-19 | 1,008 | 1,036 | 1,005 | 1,030 | 33,700 | 257.50 |
| 2005-04-18 | 1,042 | 1,045 | 1,000 | 1,000 | 36,500 | 250 |
| 2005-04-15 | 1,043 | 1,070 | 1,038 | 1,043 | 64,500 | 260.75 |
| 2005-04-14 | 1,050 | 1,055 | 1,030 | 1,043 | 7,300 | 260.75 |
| 2005-04-13 | 1,040 | 1,057 | 1,037 | 1,057 | 22,100 | 264.25 |
| 2005-04-12 | 1,044 | 1,045 | 1,035 | 1,035 | 5,900 | 258.75 |
| 2005-04-11 | 1,055 | 1,060 | 1,044 | 1,049 | 5,600 | 262.25 |
| 2005-04-08 | 1,054 | 1,065 | 1,054 | 1,060 | 22,900 | 265 |
| 2005-04-07 | 1,062 | 1,071 | 1,059 | 1,066 | 9,200 | 266.50 |
| 2005-04-06 | 1,075 | 1,080 | 1,055 | 1,059 | 18,200 | 264.75 |
| 2005-04-05 | 1,076 | 1,076 | 1,069 | 1,076 | 7,400 | 269 |
| 2005-04-04 | 1,064 | 1,078 | 1,051 | 1,065 | 4,800 | 266.25 |
| 2005-04-01 | 1,090 | 1,090 | 1,067 | 1,084 | 13,400 | 271 |
| 2005-03-31 | 1,049 | 1,095 | 1,049 | 1,093 | 11,800 | 273.25 |
| 2005-03-30 | 1,101 | 1,102 | 1,024 | 1,049 | 25,600 | 262.25 |
| 2005-03-29 | 1,100 | 1,115 | 1,083 | 1,091 | 18,100 | 272.75 |
| 2005-03-28 | 1,098 | 1,100 | 1,091 | 1,094 | 17,000 | 273.50 |
| 2005-03-25 | 1,081 | 1,100 | 1,080 | 1,100 | 17,500 | 275 |
| 2005-03-24 | 1,095 | 1,099 | 1,080 | 1,080 | 10,700 | 270 |
| 2005-03-23 | 1,084 | 1,084 | 1,074 | 1,075 | 13,100 | 268.75 |
| 2005-03-22 | 1,070 | 1,095 | 1,069 | 1,085 | 11,700 | 271.25 |
| 2005-03-18 | 1,077 | 1,080 | 1,062 | 1,070 | 6,800 | 267.50 |
| 2005-03-17 | 1,074 | 1,080 | 1,065 | 1,075 | 7,100 | 268.75 |
| 2005-03-16 | 1,073 | 1,077 | 1,062 | 1,073 | 6,600 | 268.25 |
| 2005-03-15 | 1,071 | 1,075 | 1,053 | 1,062 | 9,300 | 265.50 |
| 2005-03-14 | 1,076 | 1,080 | 1,072 | 1,072 | 9,300 | 268 |
| 2005-03-11 | 1,072 | 1,080 | 1,068 | 1,072 | 37,300 | 268 |
| 2005-03-10 | 1,070 | 1,071 | 1,066 | 1,066 | 4,200 | 266.50 |
| 2005-03-09 | 1,070 | 1,070 | 1,065 | 1,068 | 3,700 | 267 |
| 2005-03-08 | 1,055 | 1,080 | 1,055 | 1,075 | 9,000 | 268.75 |
| 2005-03-07 | 1,069 | 1,069 | 1,053 | 1,067 | 4,400 | 266.75 |
| 2005-03-04 | 1,059 | 1,075 | 1,056 | 1,068 | 10,200 | 267 |
| 2005-03-03 | 1,052 | 1,095 | 1,052 | 1,078 | 20,800 | 269.50 |
| 2005-03-02 | 1,030 | 1,085 | 1,028 | 1,085 | 17,100 | 271.25 |
| 2005-03-01 | 1,054 | 1,057 | 1,044 | 1,049 | 29,400 | 262.25 |
| 2005-02-28 | 1,078 | 1,080 | 1,055 | 1,055 | 10,600 | 263.75 |
| 2005-02-25 | 1,060 | 1,077 | 1,057 | 1,068 | 22,300 | 267 |
| 2005-02-24 | 1,058 | 1,060 | 1,048 | 1,060 | 9,100 | 265 |
| 2005-02-23 | 1,044 | 1,055 | 1,040 | 1,047 | 10,900 | 261.75 |
| 2005-02-22 | 1,038 | 1,050 | 1,035 | 1,044 | 9,500 | 261 |
| 2005-02-21 | 1,030 | 1,044 | 1,030 | 1,040 | 5,800 | 260 |
| 2005-02-18 | 1,050 | 1,050 | 1,036 | 1,036 | 7,000 | 259 |
| 2005-02-17 | 1,040 | 1,050 | 1,036 | 1,050 | 6,100 | 262.50 |
| 2005-02-16 | 1,037 | 1,049 | 1,037 | 1,042 | 9,500 | 260.50 |
| 2005-02-15 | 1,035 | 1,049 | 1,035 | 1,045 | 26,600 | 261.25 |
| 2005-02-14 | 1,035 | 1,044 | 1,030 | 1,034 | 20,200 | 258.50 |
| 2005-02-10 | 1,015 | 1,037 | 1,002 | 1,023 | 22,500 | 255.75 |
| 2005-02-09 | 1,000 | 1,015 | 999 | 1,008 | 33,900 | 252 |
| 2005-02-08 | 1,013 | 1,027 | 1,013 | 1,017 | 22,800 | 254.25 |
| 2005-02-07 | 1,022 | 1,042 | 1,013 | 1,017 | 32,500 | 254.25 |
| 2005-02-04 | 1,048 | 1,048 | 1,020 | 1,021 | 37,000 | 255.25 |
| 2005-02-03 | 1,056 | 1,056 | 1,040 | 1,050 | 20,000 | 262.50 |
| 2005-02-02 | 1,058 | 1,059 | 1,035 | 1,059 | 16,000 | 264.75 |
| 2005-02-01 | 1,065 | 1,065 | 1,023 | 1,056 | 13,000 | 264 |
| 2005-01-31 | 1,049 | 1,070 | 1,010 | 1,070 | 19,300 | 267.50 |
| 2005-01-28 | 1,055 | 1,061 | 1,035 | 1,058 | 8,000 | 264.50 |
| 2005-01-27 | 1,070 | 1,070 | 1,058 | 1,062 | 2,300 | 265.50 |
| 2005-01-26 | 1,054 | 1,070 | 1,039 | 1,070 | 28,900 | 267.50 |
| 2005-01-25 | 1,051 | 1,064 | 1,051 | 1,054 | 9,800 | 263.50 |
| 2005-01-24 | 1,010 | 1,070 | 1,010 | 1,050 | 10,300 | 262.50 |
| 2005-01-21 | 1,032 | 1,034 | 1,019 | 1,020 | 4,700 | 255 |
| 2005-01-20 | 1,040 | 1,052 | 1,012 | 1,032 | 15,600 | 258 |
| 2005-01-19 | 1,055 | 1,055 | 1,030 | 1,032 | 2,900 | 258 |
| 2005-01-18 | 1,045 | 1,055 | 1,026 | 1,040 | 19,500 | 260 |
| 2005-01-17 | 1,015 | 1,046 | 1,006 | 1,046 | 22,200 | 261.50 |
| 2005-01-14 | 1,019 | 1,020 | 1,005 | 1,006 | 25,000 | 251.50 |
| 2005-01-13 | 1,010 | 1,015 | 1,010 | 1,012 | 3,000 | 253 |
| 2005-01-12 | 1,020 | 1,020 | 1,007 | 1,010 | 34,700 | 252.50 |
| 2005-01-11 | 1,015 | 1,022 | 1,006 | 1,022 | 31,800 | 255.50 |
| 2005-01-07 | 1,008 | 1,017 | 1,008 | 1,014 | 41,200 | 253.50 |
| 2005-01-06 | 999 | 1,020 | 999 | 1,008 | 5,900 | 252 |
| 2005-01-05 | 1,001 | 1,024 | 999 | 1,010 | 7,400 | 252.50 |
| 2005-01-04 | 1,024 | 1,024 | 1,011 | 1,014 | 1,100 | 253.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-03-29]1株→2株
