4966 上村工業(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 | 6,390 | 6,390 | 6,390 | 6,390 | 1,000 | 3,195 |
| 2005-12-28 | 6,400 | 6,400 | 6,400 | 6,400 | 3,000 | 3,200 |
| 2005-12-27 | 6,390 | 6,400 | 6,390 | 6,400 | 2,000 | 3,200 |
| 2005-12-26 | 6,400 | 6,400 | 6,400 | 6,400 | 4,000 | 3,200 |
| 2005-12-22 | 6,440 | 6,440 | 6,400 | 6,400 | 3,000 | 3,200 |
| 2005-12-21 | 6,550 | 6,550 | 6,450 | 6,450 | 3,000 | 3,225 |
| 2005-12-20 | 6,500 | 6,550 | 6,450 | 6,550 | 12,000 | 3,275 |
| 2005-12-19 | 6,300 | 6,500 | 6,300 | 6,500 | 9,000 | 3,250 |
| 2005-12-16 | 6,180 | 6,200 | 6,000 | 6,200 | 8,000 | 3,100 |
| 2005-12-15 | 6,400 | 6,400 | 6,000 | 6,180 | 6,000 | 3,090 |
| 2005-12-14 | 6,400 | 6,400 | 6,400 | 6,400 | 1,000 | 3,200 |
| 2005-12-13 | 6,400 | 6,400 | 6,390 | 6,400 | 6,000 | 3,200 |
| 2005-12-12 | 6,390 | 6,440 | 6,390 | 6,440 | 4,000 | 3,220 |
| 2005-12-09 | 6,390 | 6,400 | 6,390 | 6,400 | 7,000 | 3,200 |
| 2005-12-08 | 6,400 | 6,450 | 6,350 | 6,400 | 9,000 | 3,200 |
| 2005-12-07 | 6,450 | 6,500 | 6,300 | 6,400 | 6,000 | 3,200 |
| 2005-12-06 | 5,620 | 6,050 | 5,620 | 6,050 | 27,000 | 3,025 |
| 2005-12-05 | 5,530 | 5,600 | 5,520 | 5,600 | 18,000 | 2,800 |
| 2005-12-02 | 5,310 | 5,500 | 5,300 | 5,500 | 19,000 | 2,750 |
| 2005-12-01 | 5,410 | 5,410 | 5,300 | 5,300 | 3,000 | 2,650 |
| 2005-11-30 | 4,910 | 4,910 | 4,850 | 4,910 | 34,000 | 2,455 |
| 2005-11-29 | 4,940 | 4,940 | 4,850 | 4,910 | 14,000 | 2,455 |
| 2005-11-28 | 4,930 | 4,930 | 4,930 | 4,930 | 3,000 | 2,465 |
| 2005-11-25 | 4,790 | 4,850 | 4,790 | 4,850 | 6,000 | 2,425 |
| 2005-11-24 | 4,790 | 4,840 | 4,790 | 4,840 | 9,000 | 2,420 |
| 2005-11-22 | 4,700 | 4,750 | 4,700 | 4,750 | 12,000 | 2,375 |
| 2005-11-21 | 4,720 | 4,730 | 4,720 | 4,720 | 5,000 | 2,360 |
| 2005-11-18 | 4,770 | 4,790 | 4,720 | 4,760 | 10,000 | 2,380 |
| 2005-11-17 | 4,750 | 4,800 | 4,720 | 4,720 | 9,000 | 2,360 |
| 2005-11-16 | 4,750 | 4,790 | 4,750 | 4,750 | 10,000 | 2,375 |
| 2005-11-15 | 4,750 | 4,770 | 4,750 | 4,750 | 17,000 | 2,375 |
| 2005-11-14 | 4,750 | 4,750 | 4,650 | 4,750 | 19,000 | 2,375 |
| 2005-11-11 | 4,800 | 4,800 | 4,750 | 4,750 | 3,000 | 2,375 |
| 2005-11-10 | 4,800 | 4,800 | 4,750 | 4,800 | 4,000 | 2,400 |
| 2005-11-09 | 4,850 | 4,850 | 4,800 | 4,800 | 5,000 | 2,400 |
| 2005-11-07 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 | 2,500 |
| 2005-11-04 | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 | 2,500 |
| 2005-11-02 | 4,980 | 5,000 | 4,980 | 5,000 | 3,000 | 2,500 |
| 2005-11-01 | 4,950 | 4,950 | 4,950 | 4,950 | 2,000 | 2,475 |
| 2005-10-27 | 4,780 | 4,890 | 4,780 | 4,890 | 7,000 | 2,445 |
| 2005-10-26 | 4,710 | 4,750 | 4,710 | 4,750 | 5,000 | 2,375 |
| 2005-10-25 | 4,790 | 4,820 | 4,790 | 4,810 | 3,000 | 2,405 |
| 2005-10-24 | 4,920 | 4,990 | 4,920 | 4,940 | 6,000 | 2,470 |
| 2005-10-21 | 5,150 | 5,150 | 5,090 | 5,090 | 3,000 | 2,545 |
| 2005-10-20 | 5,000 | 5,130 | 5,000 | 5,130 | 8,000 | 2,565 |
| 2005-10-19 | 4,850 | 5,000 | 4,850 | 5,000 | 8,000 | 2,500 |
| 2005-10-18 | 4,800 | 4,800 | 4,700 | 4,700 | 3,000 | 2,350 |
| 2005-10-17 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 | 2,400 |
| 2005-10-14 | 4,800 | 4,800 | 4,790 | 4,800 | 6,000 | 2,400 |
| 2005-10-13 | 4,810 | 4,850 | 4,800 | 4,820 | 7,000 | 2,410 |
| 2005-10-12 | 4,900 | 4,900 | 4,800 | 4,800 | 2,000 | 2,400 |
| 2005-10-11 | 4,700 | 4,980 | 4,700 | 4,980 | 17,000 | 2,490 |
| 2005-10-07 | 4,500 | 4,600 | 4,500 | 4,600 | 8,000 | 2,300 |
| 2005-10-06 | 4,500 | 4,500 | 4,500 | 4,500 | 5,000 | 2,250 |
| 2005-10-05 | 4,500 | 4,500 | 4,500 | 4,500 | 4,000 | 2,250 |
| 2005-10-04 | 4,270 | 4,500 | 4,270 | 4,500 | 13,000 | 2,250 |
| 2005-10-03 | 4,350 | 4,550 | 4,350 | 4,500 | 31,000 | 2,250 |
| 2005-09-30 | 4,250 | 4,400 | 4,250 | 4,400 | 17,000 | 2,200 |
| 2005-09-29 | 4,110 | 4,200 | 4,080 | 4,200 | 16,000 | 2,100 |
| 2005-09-28 | 4,060 | 4,200 | 4,060 | 4,200 | 11,000 | 2,100 |
| 2005-09-27 | 4,060 | 4,060 | 4,060 | 4,060 | 9,000 | 2,030 |
| 2005-09-26 | 4,060 | 4,060 | 4,060 | 4,060 | 5,000 | 2,030 |
| 2005-09-22 | 4,100 | 4,100 | 4,100 | 4,100 | 5,000 | 2,050 |
| 2005-09-21 | 4,270 | 4,270 | 4,180 | 4,180 | 12,000 | 2,090 |
| 2005-09-16 | 4,300 | 4,350 | 4,300 | 4,350 | 4,000 | 2,175 |
| 2005-09-15 | 4,340 | 4,390 | 4,300 | 4,390 | 6,000 | 2,195 |
| 2005-09-14 | 4,220 | 4,350 | 4,220 | 4,340 | 9,000 | 2,170 |
| 2005-09-13 | 4,250 | 4,300 | 4,250 | 4,300 | 6,000 | 2,150 |
| 2005-09-12 | 4,190 | 4,200 | 4,190 | 4,200 | 8,000 | 2,100 |
| 2005-09-09 | 4,060 | 4,150 | 4,060 | 4,150 | 10,000 | 2,075 |
| 2005-09-08 | 4,100 | 4,100 | 4,090 | 4,090 | 8,000 | 2,045 |
| 2005-09-07 | 4,070 | 4,120 | 4,070 | 4,120 | 8,000 | 2,060 |
| 2005-09-06 | 4,160 | 4,160 | 4,100 | 4,100 | 11,000 | 2,050 |
| 2005-09-05 | 4,110 | 4,170 | 4,110 | 4,170 | 8,000 | 2,085 |
| 2005-09-02 | 4,130 | 4,130 | 4,090 | 4,110 | 4,000 | 2,055 |
| 2005-09-01 | 4,100 | 4,180 | 4,100 | 4,170 | 5,000 | 2,085 |
| 2005-08-31 | 4,080 | 4,100 | 4,080 | 4,100 | 10,000 | 2,050 |
| 2005-08-30 | 4,110 | 4,150 | 4,090 | 4,100 | 33,000 | 2,050 |
| 2005-08-29 | 4,150 | 4,190 | 4,150 | 4,150 | 9,000 | 2,075 |
| 2005-08-26 | 4,150 | 4,180 | 4,140 | 4,150 | 19,000 | 2,075 |
| 2005-08-25 | 4,090 | 4,160 | 4,090 | 4,150 | 16,000 | 2,075 |
| 2005-08-24 | 4,240 | 4,240 | 4,220 | 4,240 | 5,000 | 2,120 |
| 2005-08-23 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 2,125 |
| 2005-08-22 | 4,250 | 4,280 | 4,250 | 4,250 | 6,000 | 2,125 |
| 2005-08-19 | 4,160 | 4,220 | 4,060 | 4,220 | 7,000 | 2,110 |
| 2005-08-18 | 4,240 | 4,250 | 4,240 | 4,250 | 12,000 | 2,125 |
| 2005-08-17 | 4,150 | 4,250 | 4,150 | 4,210 | 6,000 | 2,105 |
| 2005-08-16 | 4,300 | 4,300 | 4,290 | 4,290 | 9,000 | 2,145 |
| 2005-08-15 | 4,300 | 4,300 | 4,300 | 4,300 | 4,000 | 2,150 |
| 2005-08-12 | 4,300 | 4,300 | 4,300 | 4,300 | 3,000 | 2,150 |
| 2005-08-11 | 4,210 | 4,350 | 4,200 | 4,330 | 26,000 | 2,165 |
| 2005-08-10 | 4,180 | 4,250 | 4,180 | 4,200 | 25,000 | 2,100 |
| 2005-08-09 | 4,090 | 4,200 | 4,090 | 4,120 | 9,000 | 2,060 |
| 2005-08-08 | 4,140 | 4,140 | 4,050 | 4,060 | 4,000 | 2,030 |
| 2005-08-05 | 4,050 | 4,190 | 4,030 | 4,190 | 16,000 | 2,095 |
| 2005-08-04 | 3,980 | 4,090 | 3,980 | 4,030 | 12,000 | 2,015 |
| 2005-08-03 | 4,050 | 4,090 | 4,050 | 4,090 | 2,000 | 2,045 |
| 2005-08-02 | 3,950 | 4,090 | 3,950 | 4,050 | 16,000 | 2,025 |
| 2005-08-01 | 4,090 | 4,090 | 4,050 | 4,050 | 10,000 | 2,025 |
| 2005-07-29 | 4,060 | 4,090 | 4,050 | 4,090 | 15,000 | 2,045 |
| 2005-07-28 | 3,990 | 4,070 | 3,990 | 4,070 | 18,000 | 2,035 |
| 2005-07-27 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 1,975 |
| 2005-07-26 | 3,950 | 3,950 | 3,910 | 3,910 | 4,000 | 1,955 |
| 2005-07-25 | 3,940 | 3,950 | 3,930 | 3,950 | 10,000 | 1,975 |
| 2005-07-22 | 3,870 | 3,950 | 3,870 | 3,940 | 7,000 | 1,970 |
| 2005-07-21 | 3,870 | 3,920 | 3,860 | 3,920 | 6,000 | 1,960 |
| 2005-07-20 | 3,850 | 3,860 | 3,850 | 3,860 | 8,000 | 1,930 |
| 2005-07-19 | 3,750 | 3,800 | 3,750 | 3,800 | 4,000 | 1,900 |
| 2005-07-15 | 3,920 | 3,950 | 3,920 | 3,950 | 7,000 | 1,975 |
| 2005-07-14 | 3,860 | 3,900 | 3,860 | 3,890 | 15,000 | 1,945 |
| 2005-07-13 | 3,790 | 3,850 | 3,790 | 3,850 | 24,000 | 1,925 |
| 2005-07-12 | 3,740 | 3,800 | 3,740 | 3,800 | 8,000 | 1,900 |
| 2005-07-11 | 3,600 | 3,740 | 3,600 | 3,740 | 5,000 | 1,870 |
| 2005-07-08 | 3,720 | 3,720 | 3,700 | 3,700 | 2,000 | 1,850 |
| 2005-07-07 | 3,720 | 3,720 | 3,720 | 3,720 | 2,000 | 1,860 |
| 2005-07-06 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 1,875 |
| 2005-07-05 | 3,790 | 3,800 | 3,790 | 3,800 | 11,000 | 1,900 |
| 2005-07-04 | 3,790 | 3,810 | 3,790 | 3,810 | 23,000 | 1,905 |
| 2005-07-01 | 3,880 | 3,880 | 3,840 | 3,840 | 2,000 | 1,920 |
| 2005-06-30 | 3,840 | 3,900 | 3,840 | 3,900 | 13,000 | 1,950 |
| 2005-06-29 | 3,830 | 3,840 | 3,820 | 3,840 | 19,000 | 1,920 |
| 2005-06-28 | 3,700 | 3,810 | 3,700 | 3,810 | 11,000 | 1,905 |
| 2005-06-27 | 3,650 | 3,700 | 3,650 | 3,700 | 10,000 | 1,850 |
| 2005-06-24 | 3,560 | 3,650 | 3,560 | 3,650 | 9,000 | 1,825 |
| 2005-06-23 | 3,610 | 3,630 | 3,610 | 3,610 | 6,000 | 1,805 |
| 2005-06-22 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 | 1,805 |
| 2005-06-21 | 3,470 | 3,600 | 3,470 | 3,600 | 10,000 | 1,800 |
| 2005-06-20 | 3,500 | 3,500 | 3,470 | 3,470 | 3,000 | 1,735 |
| 2005-06-17 | 3,520 | 3,550 | 3,500 | 3,550 | 7,000 | 1,775 |
| 2005-06-16 | 3,500 | 3,550 | 3,500 | 3,550 | 2,000 | 1,775 |
| 2005-06-15 | 3,500 | 3,550 | 3,500 | 3,550 | 14,000 | 1,775 |
| 2005-06-14 | 3,460 | 3,500 | 3,450 | 3,500 | 12,000 | 1,750 |
| 2005-06-13 | 3,320 | 3,480 | 3,320 | 3,450 | 21,000 | 1,725 |
| 2005-06-10 | 3,400 | 3,470 | 3,400 | 3,400 | 11,000 | 1,700 |
| 2005-06-09 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 1,700 |
| 2005-06-08 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 1,700 |
| 2005-06-07 | 3,430 | 3,480 | 3,430 | 3,480 | 15,000 | 1,740 |
| 2005-06-06 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 | 1,710 |
| 2005-06-03 | 3,400 | 3,400 | 3,400 | 3,400 | 7,000 | 1,700 |
| 2005-06-02 | 3,420 | 3,420 | 3,390 | 3,390 | 5,000 | 1,695 |
| 2005-06-01 | 3,400 | 3,420 | 3,400 | 3,420 | 5,000 | 1,710 |
| 2005-05-31 | 3,340 | 3,400 | 3,340 | 3,350 | 4,000 | 1,675 |
| 2005-05-30 | 3,320 | 3,340 | 3,320 | 3,340 | 4,000 | 1,670 |
| 2005-05-27 | 3,340 | 3,340 | 3,330 | 3,330 | 3,000 | 1,665 |
| 2005-05-26 | 3,340 | 3,340 | 3,300 | 3,330 | 21,000 | 1,665 |
| 2005-05-25 | 3,300 | 3,350 | 3,300 | 3,350 | 19,000 | 1,675 |
| 2005-05-24 | 3,310 | 3,320 | 3,310 | 3,310 | 8,000 | 1,655 |
| 2005-05-23 | 3,270 | 3,300 | 3,250 | 3,300 | 15,000 | 1,650 |
| 2005-05-20 | 3,280 | 3,290 | 3,280 | 3,280 | 17,000 | 1,640 |
| 2005-05-19 | 3,290 | 3,310 | 3,290 | 3,290 | 16,000 | 1,645 |
| 2005-05-18 | 3,310 | 3,310 | 3,290 | 3,290 | 6,000 | 1,645 |
| 2005-05-17 | 3,370 | 3,370 | 3,340 | 3,340 | 15,000 | 1,670 |
| 2005-05-16 | 3,350 | 3,350 | 3,350 | 3,350 | 7,000 | 1,675 |
| 2005-05-13 | 3,300 | 3,300 | 3,280 | 3,300 | 9,000 | 1,650 |
| 2005-05-12 | 3,340 | 3,350 | 3,270 | 3,270 | 16,000 | 1,635 |
| 2005-05-11 | 3,380 | 3,390 | 3,380 | 3,390 | 12,000 | 1,695 |
| 2005-05-10 | 3,340 | 3,370 | 3,320 | 3,370 | 9,000 | 1,685 |
| 2005-05-09 | 3,380 | 3,380 | 3,380 | 3,380 | 3,000 | 1,690 |
| 2005-05-06 | 3,390 | 3,390 | 3,380 | 3,380 | 9,000 | 1,690 |
| 2005-05-02 | 3,390 | 3,400 | 3,370 | 3,380 | 6,000 | 1,690 |
| 2005-04-28 | 3,360 | 3,380 | 3,360 | 3,380 | 5,000 | 1,690 |
| 2005-04-27 | 3,350 | 3,350 | 3,350 | 3,350 | 14,000 | 1,675 |
| 2005-04-26 | 3,350 | 3,350 | 3,350 | 3,350 | 4,000 | 1,675 |
| 2005-04-25 | 3,310 | 3,350 | 3,310 | 3,350 | 9,000 | 1,675 |
| 2005-04-22 | 3,230 | 3,300 | 3,230 | 3,300 | 9,000 | 1,650 |
| 2005-04-21 | 3,210 | 3,230 | 3,200 | 3,230 | 21,000 | 1,615 |
| 2005-04-20 | 3,230 | 3,230 | 3,220 | 3,230 | 5,000 | 1,615 |
| 2005-04-19 | 3,220 | 3,250 | 3,220 | 3,230 | 5,000 | 1,615 |
| 2005-04-18 | 3,210 | 3,220 | 3,180 | 3,200 | 23,000 | 1,600 |
| 2005-04-15 | 3,210 | 3,230 | 3,200 | 3,230 | 6,000 | 1,615 |
| 2005-04-14 | 3,190 | 3,200 | 3,180 | 3,190 | 16,000 | 1,595 |
| 2005-04-13 | 3,200 | 3,200 | 3,170 | 3,190 | 15,000 | 1,595 |
| 2005-04-12 | 3,210 | 3,220 | 3,200 | 3,220 | 9,000 | 1,610 |
| 2005-04-11 | 3,180 | 3,240 | 3,180 | 3,200 | 26,000 | 1,600 |
| 2005-04-08 | 3,190 | 3,190 | 3,150 | 3,150 | 13,000 | 1,575 |
| 2005-04-07 | 3,150 | 3,190 | 3,150 | 3,190 | 18,000 | 1,595 |
| 2005-04-06 | 3,150 | 3,150 | 3,150 | 3,150 | 9,000 | 1,575 |
| 2005-04-05 | 3,130 | 3,130 | 3,120 | 3,120 | 5,000 | 1,560 |
| 2005-04-04 | 3,160 | 3,170 | 3,130 | 3,150 | 15,000 | 1,575 |
| 2005-04-01 | 3,190 | 3,200 | 3,140 | 3,160 | 7,000 | 1,580 |
| 2005-03-31 | 3,130 | 3,210 | 3,130 | 3,210 | 5,000 | 1,605 |
| 2005-03-30 | 3,130 | 3,130 | 3,110 | 3,120 | 6,000 | 1,560 |
| 2005-03-29 | 3,160 | 3,160 | 3,120 | 3,130 | 20,000 | 1,565 |
| 2005-03-28 | 3,150 | 3,160 | 3,150 | 3,160 | 5,000 | 1,580 |
| 2005-03-25 | 3,160 | 3,160 | 3,150 | 3,160 | 4,000 | 1,580 |
| 2005-03-24 | 3,190 | 3,200 | 3,160 | 3,160 | 8,000 | 1,580 |
| 2005-03-23 | 3,190 | 3,210 | 3,170 | 3,210 | 19,000 | 1,605 |
| 2005-03-22 | 3,170 | 3,210 | 3,170 | 3,210 | 6,000 | 1,605 |
| 2005-03-18 | 3,160 | 3,190 | 3,160 | 3,190 | 8,000 | 1,595 |
| 2005-03-17 | 3,160 | 3,170 | 3,150 | 3,160 | 7,000 | 1,580 |
| 2005-03-16 | 3,140 | 3,150 | 3,140 | 3,150 | 6,000 | 1,575 |
| 2005-03-15 | 3,150 | 3,150 | 3,140 | 3,140 | 9,000 | 1,570 |
| 2005-03-14 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 | 1,575 |
| 2005-03-11 | 3,160 | 3,170 | 3,130 | 3,160 | 9,000 | 1,580 |
| 2005-03-10 | 3,150 | 3,150 | 3,110 | 3,110 | 9,000 | 1,555 |
| 2005-03-09 | 3,190 | 3,190 | 3,190 | 3,190 | 7,000 | 1,595 |
| 2005-03-08 | 3,170 | 3,200 | 3,150 | 3,200 | 21,000 | 1,600 |
| 2005-03-07 | 3,150 | 3,150 | 3,140 | 3,150 | 28,000 | 1,575 |
| 2005-03-04 | 3,160 | 3,160 | 3,150 | 3,160 | 8,000 | 1,580 |
| 2005-03-03 | 3,150 | 3,180 | 3,150 | 3,160 | 9,000 | 1,580 |
| 2005-03-02 | 3,150 | 3,160 | 3,150 | 3,160 | 9,000 | 1,580 |
| 2005-03-01 | 3,150 | 3,160 | 3,130 | 3,130 | 7,000 | 1,565 |
| 2005-02-28 | 3,160 | 3,210 | 3,140 | 3,150 | 15,000 | 1,575 |
| 2005-02-25 | 3,100 | 3,150 | 3,080 | 3,140 | 14,000 | 1,570 |
| 2005-02-24 | 3,060 | 3,090 | 3,060 | 3,070 | 7,000 | 1,535 |
| 2005-02-23 | 3,060 | 3,060 | 3,050 | 3,050 | 3,000 | 1,525 |
| 2005-02-22 | 3,080 | 3,080 | 3,050 | 3,050 | 12,000 | 1,525 |
| 2005-02-21 | 3,110 | 3,110 | 3,080 | 3,080 | 12,000 | 1,540 |
| 2005-02-18 | 3,080 | 3,110 | 3,080 | 3,110 | 8,000 | 1,555 |
| 2005-02-17 | 3,090 | 3,100 | 3,080 | 3,080 | 16,000 | 1,540 |
| 2005-02-16 | 3,150 | 3,150 | 3,110 | 3,110 | 13,000 | 1,555 |
| 2005-02-15 | 3,140 | 3,160 | 3,130 | 3,150 | 11,000 | 1,575 |
| 2005-02-14 | 3,140 | 3,160 | 3,110 | 3,110 | 15,000 | 1,555 |
| 2005-02-10 | 3,090 | 3,100 | 3,090 | 3,090 | 11,000 | 1,545 |
| 2005-02-09 | 3,100 | 3,110 | 3,090 | 3,090 | 9,000 | 1,545 |
| 2005-02-08 | 3,100 | 3,100 | 3,090 | 3,090 | 9,000 | 1,545 |
| 2005-02-07 | 3,100 | 3,100 | 3,080 | 3,090 | 5,000 | 1,545 |
| 2005-02-04 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 | 1,540 |
| 2005-02-03 | 3,120 | 3,120 | 3,080 | 3,080 | 10,000 | 1,540 |
| 2005-02-02 | 3,070 | 3,190 | 3,070 | 3,190 | 6,000 | 1,595 |
| 2005-02-01 | 3,100 | 3,100 | 3,080 | 3,100 | 11,000 | 1,550 |
| 2005-01-31 | 3,100 | 3,110 | 3,100 | 3,100 | 8,000 | 1,550 |
| 2005-01-28 | 3,200 | 3,200 | 3,100 | 3,100 | 4,000 | 1,550 |
| 2005-01-27 | 3,150 | 3,150 | 3,080 | 3,100 | 5,000 | 1,550 |
| 2005-01-26 | 3,120 | 3,120 | 3,050 | 3,050 | 8,000 | 1,525 |
| 2005-01-25 | 3,130 | 3,130 | 3,090 | 3,090 | 2,000 | 1,545 |
| 2005-01-24 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2005-01-21 | 3,090 | 3,090 | 3,090 | 3,090 | 5,000 | 1,545 |
| 2005-01-20 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 1,545 |
| 2005-01-19 | 3,140 | 3,140 | 3,140 | 3,140 | 1,000 | 1,570 |
| 2005-01-18 | 3,240 | 3,240 | 3,120 | 3,120 | 12,000 | 1,560 |
| 2005-01-17 | 3,240 | 3,240 | 3,240 | 3,240 | 3,000 | 1,620 |
| 2005-01-14 | 3,140 | 3,150 | 3,130 | 3,150 | 13,000 | 1,575 |
| 2005-01-13 | 3,150 | 3,180 | 3,140 | 3,150 | 18,000 | 1,575 |
| 2005-01-12 | 3,070 | 3,070 | 3,040 | 3,060 | 24,000 | 1,530 |
| 2005-01-11 | 3,050 | 3,100 | 3,050 | 3,050 | 14,000 | 1,525 |
| 2005-01-07 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 1,525 |
分割・併合履歴 ： [2021-06-29]1株→2株
