4967 小林製薬(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 | 3,540 | 3,540 | 3,470 | 3,530 | 47,100 | 1,765 |
| 2005-12-29 | 3,560 | 3,560 | 3,520 | 3,550 | 89,100 | 1,775 |
| 2005-12-28 | 3,550 | 3,560 | 3,520 | 3,550 | 103,000 | 1,775 |
| 2005-12-27 | 3,420 | 3,550 | 3,420 | 3,540 | 100,600 | 1,770 |
| 2005-12-26 | 3,480 | 3,500 | 3,460 | 3,460 | 64,100 | 1,730 |
| 2005-12-22 | 3,510 | 3,510 | 3,480 | 3,490 | 39,300 | 1,745 |
| 2005-12-21 | 3,450 | 3,530 | 3,450 | 3,500 | 61,100 | 1,750 |
| 2005-12-20 | 3,500 | 3,520 | 3,470 | 3,480 | 74,200 | 1,740 |
| 2005-12-19 | 3,560 | 3,560 | 3,490 | 3,510 | 62,900 | 1,755 |
| 2005-12-16 | 3,490 | 3,550 | 3,470 | 3,550 | 136,000 | 1,775 |
| 2005-12-15 | 3,420 | 3,540 | 3,400 | 3,520 | 189,100 | 1,760 |
| 2005-12-14 | 3,440 | 3,440 | 3,380 | 3,380 | 47,200 | 1,690 |
| 2005-12-13 | 3,460 | 3,460 | 3,390 | 3,440 | 68,600 | 1,720 |
| 2005-12-12 | 3,430 | 3,470 | 3,410 | 3,460 | 75,700 | 1,730 |
| 2005-12-09 | 3,410 | 3,440 | 3,380 | 3,410 | 148,000 | 1,705 |
| 2005-12-08 | 3,440 | 3,440 | 3,400 | 3,440 | 74,900 | 1,720 |
| 2005-12-07 | 3,420 | 3,450 | 3,410 | 3,450 | 76,000 | 1,725 |
| 2005-12-06 | 3,410 | 3,450 | 3,390 | 3,410 | 141,700 | 1,705 |
| 2005-12-05 | 3,350 | 3,390 | 3,350 | 3,390 | 111,000 | 1,695 |
| 2005-12-02 | 3,350 | 3,350 | 3,310 | 3,340 | 84,800 | 1,670 |
| 2005-12-01 | 3,350 | 3,360 | 3,290 | 3,320 | 106,600 | 1,660 |
| 2005-11-30 | 3,300 | 3,340 | 3,270 | 3,300 | 90,300 | 1,650 |
| 2005-11-29 | 3,330 | 3,330 | 3,260 | 3,280 | 118,700 | 1,640 |
| 2005-11-28 | 3,350 | 3,350 | 3,330 | 3,330 | 57,500 | 1,665 |
| 2005-11-25 | 3,390 | 3,390 | 3,320 | 3,350 | 86,400 | 1,675 |
| 2005-11-24 | 3,440 | 3,500 | 3,400 | 3,420 | 101,000 | 1,710 |
| 2005-11-22 | 3,410 | 3,480 | 3,400 | 3,470 | 74,500 | 1,735 |
| 2005-11-21 | 3,440 | 3,460 | 3,410 | 3,410 | 98,800 | 1,705 |
| 2005-11-18 | 3,480 | 3,490 | 3,440 | 3,460 | 51,400 | 1,730 |
| 2005-11-17 | 3,500 | 3,530 | 3,450 | 3,460 | 86,200 | 1,730 |
| 2005-11-16 | 3,410 | 3,540 | 3,390 | 3,530 | 142,900 | 1,765 |
| 2005-11-15 | 3,400 | 3,490 | 3,320 | 3,430 | 156,200 | 1,715 |
| 2005-11-14 | 3,570 | 3,580 | 3,390 | 3,420 | 101,200 | 1,710 |
| 2005-11-11 | 3,600 | 3,610 | 3,550 | 3,570 | 44,900 | 1,785 |
| 2005-11-10 | 3,610 | 3,630 | 3,580 | 3,630 | 52,800 | 1,815 |
| 2005-11-09 | 3,600 | 3,600 | 3,580 | 3,590 | 33,200 | 1,795 |
| 2005-11-08 | 3,540 | 3,590 | 3,530 | 3,560 | 90,900 | 1,780 |
| 2005-11-07 | 3,550 | 3,550 | 3,500 | 3,530 | 54,800 | 1,765 |
| 2005-11-04 | 3,550 | 3,550 | 3,490 | 3,510 | 49,900 | 1,755 |
| 2005-11-02 | 3,560 | 3,590 | 3,520 | 3,530 | 43,600 | 1,765 |
| 2005-11-01 | 3,620 | 3,630 | 3,550 | 3,550 | 33,800 | 1,775 |
| 2005-10-31 | 3,550 | 3,570 | 3,510 | 3,570 | 61,500 | 1,785 |
| 2005-10-28 | 3,510 | 3,560 | 3,500 | 3,560 | 77,600 | 1,780 |
| 2005-10-27 | 3,510 | 3,540 | 3,470 | 3,510 | 37,400 | 1,755 |
| 2005-10-26 | 3,510 | 3,510 | 3,480 | 3,490 | 24,400 | 1,745 |
| 2005-10-25 | 3,500 | 3,510 | 3,470 | 3,500 | 64,800 | 1,750 |
| 2005-10-24 | 3,490 | 3,490 | 3,450 | 3,450 | 54,300 | 1,725 |
| 2005-10-21 | 3,450 | 3,480 | 3,440 | 3,470 | 61,900 | 1,735 |
| 2005-10-20 | 3,500 | 3,540 | 3,480 | 3,490 | 108,900 | 1,745 |
| 2005-10-19 | 3,490 | 3,490 | 3,440 | 3,450 | 41,900 | 1,725 |
| 2005-10-18 | 3,520 | 3,530 | 3,490 | 3,490 | 60,400 | 1,745 |
| 2005-10-17 | 3,490 | 3,530 | 3,490 | 3,500 | 94,200 | 1,750 |
| 2005-10-14 | 3,460 | 3,510 | 3,460 | 3,470 | 45,500 | 1,735 |
| 2005-10-13 | 3,490 | 3,510 | 3,460 | 3,490 | 78,400 | 1,745 |
| 2005-10-12 | 3,550 | 3,580 | 3,480 | 3,490 | 95,400 | 1,745 |
| 2005-10-11 | 3,500 | 3,550 | 3,450 | 3,540 | 113,600 | 1,770 |
| 2005-10-07 | 3,530 | 3,610 | 3,460 | 3,500 | 106,400 | 1,750 |
| 2005-10-06 | 3,600 | 3,640 | 3,580 | 3,580 | 40,000 | 1,790 |
| 2005-10-05 | 3,700 | 3,700 | 3,610 | 3,620 | 54,300 | 1,810 |
| 2005-10-04 | 3,710 | 3,740 | 3,680 | 3,700 | 94,300 | 1,850 |
| 2005-10-03 | 3,790 | 3,790 | 3,670 | 3,700 | 121,700 | 1,850 |
| 2005-09-30 | 3,830 | 3,880 | 3,720 | 3,840 | 99,200 | 1,920 |
| 2005-09-29 | 3,690 | 3,830 | 3,630 | 3,830 | 125,600 | 1,915 |
| 2005-09-28 | 3,670 | 3,710 | 3,670 | 3,690 | 46,600 | 1,845 |
| 2005-09-27 | 3,640 | 3,720 | 3,600 | 3,700 | 90,600 | 1,850 |
| 2005-09-26 | 3,630 | 3,820 | 3,600 | 3,630 | 91,200 | 1,815 |
| 2005-09-22 | 3,540 | 3,590 | 3,520 | 3,530 | 91,800 | 1,765 |
| 2005-09-21 | 3,510 | 3,540 | 3,500 | 3,520 | 66,300 | 1,760 |
| 2005-09-20 | 3,520 | 3,550 | 3,510 | 3,510 | 55,300 | 1,755 |
| 2005-09-16 | 3,520 | 3,520 | 3,500 | 3,500 | 67,600 | 1,750 |
| 2005-09-15 | 3,550 | 3,550 | 3,500 | 3,520 | 31,600 | 1,760 |
| 2005-09-14 | 3,600 | 3,610 | 3,470 | 3,540 | 101,000 | 1,770 |
| 2005-09-13 | 3,550 | 3,610 | 3,500 | 3,560 | 133,200 | 1,780 |
| 2005-09-12 | 3,440 | 3,580 | 3,420 | 3,550 | 189,300 | 1,775 |
| 2005-09-09 | 3,240 | 3,360 | 3,240 | 3,350 | 219,400 | 1,675 |
| 2005-09-08 | 3,330 | 3,420 | 3,330 | 3,340 | 89,100 | 1,670 |
| 2005-09-07 | 3,360 | 3,390 | 3,360 | 3,370 | 58,300 | 1,685 |
| 2005-09-06 | 3,410 | 3,410 | 3,350 | 3,350 | 52,100 | 1,675 |
| 2005-09-05 | 3,390 | 3,430 | 3,390 | 3,410 | 53,300 | 1,705 |
| 2005-09-02 | 3,430 | 3,460 | 3,430 | 3,440 | 31,000 | 1,720 |
| 2005-09-01 | 3,420 | 3,480 | 3,400 | 3,430 | 38,300 | 1,715 |
| 2005-08-31 | 3,440 | 3,450 | 3,410 | 3,440 | 22,400 | 1,720 |
| 2005-08-30 | 3,420 | 3,430 | 3,410 | 3,420 | 40,400 | 1,710 |
| 2005-08-29 | 3,460 | 3,460 | 3,390 | 3,410 | 59,000 | 1,705 |
| 2005-08-26 | 3,410 | 3,470 | 3,400 | 3,450 | 54,100 | 1,725 |
| 2005-08-25 | 3,400 | 3,430 | 3,380 | 3,410 | 39,100 | 1,705 |
| 2005-08-24 | 3,380 | 3,420 | 3,350 | 3,390 | 81,600 | 1,695 |
| 2005-08-23 | 3,460 | 3,480 | 3,430 | 3,430 | 76,600 | 1,715 |
| 2005-08-22 | 3,350 | 3,400 | 3,340 | 3,390 | 59,700 | 1,695 |
| 2005-08-19 | 3,360 | 3,360 | 3,310 | 3,330 | 46,000 | 1,665 |
| 2005-08-18 | 3,290 | 3,370 | 3,270 | 3,340 | 85,800 | 1,670 |
| 2005-08-17 | 3,290 | 3,330 | 3,250 | 3,250 | 68,700 | 1,625 |
| 2005-08-16 | 3,250 | 3,290 | 3,250 | 3,280 | 54,100 | 1,640 |
| 2005-08-15 | 3,280 | 3,290 | 3,250 | 3,290 | 26,100 | 1,645 |
| 2005-08-12 | 3,290 | 3,300 | 3,250 | 3,260 | 33,300 | 1,630 |
| 2005-08-11 | 3,290 | 3,290 | 3,260 | 3,290 | 35,000 | 1,645 |
| 2005-08-10 | 3,250 | 3,290 | 3,240 | 3,280 | 76,000 | 1,640 |
| 2005-08-09 | 3,250 | 3,270 | 3,210 | 3,220 | 91,600 | 1,610 |
| 2005-08-08 | 3,220 | 3,270 | 3,170 | 3,240 | 75,100 | 1,620 |
| 2005-08-05 | 3,170 | 3,270 | 3,170 | 3,230 | 86,200 | 1,615 |
| 2005-08-04 | 3,220 | 3,270 | 3,210 | 3,250 | 70,600 | 1,625 |
| 2005-08-03 | 3,230 | 3,270 | 3,200 | 3,240 | 46,500 | 1,620 |
| 2005-08-02 | 3,230 | 3,300 | 3,180 | 3,210 | 85,900 | 1,605 |
| 2005-08-01 | 3,200 | 3,340 | 3,190 | 3,300 | 142,200 | 1,650 |
| 2005-07-29 | 3,170 | 3,220 | 3,150 | 3,210 | 65,500 | 1,605 |
| 2005-07-28 | 3,140 | 3,190 | 3,140 | 3,150 | 70,600 | 1,575 |
| 2005-07-27 | 3,150 | 3,230 | 3,150 | 3,190 | 98,300 | 1,595 |
| 2005-07-26 | 3,170 | 3,180 | 3,130 | 3,170 | 117,400 | 1,585 |
| 2005-07-25 | 3,050 | 3,170 | 3,050 | 3,170 | 245,000 | 1,585 |
| 2005-07-22 | 2,990 | 3,020 | 2,990 | 3,000 | 51,900 | 1,500 |
| 2005-07-21 | 3,040 | 3,040 | 3,000 | 3,000 | 32,300 | 1,500 |
| 2005-07-20 | 3,020 | 3,040 | 3,020 | 3,030 | 68,600 | 1,515 |
| 2005-07-19 | 3,000 | 3,030 | 2,995 | 3,020 | 62,400 | 1,510 |
| 2005-07-15 | 3,010 | 3,030 | 3,000 | 3,020 | 75,800 | 1,510 |
| 2005-07-14 | 3,050 | 3,050 | 3,010 | 3,030 | 52,400 | 1,515 |
| 2005-07-13 | 3,010 | 3,050 | 3,010 | 3,040 | 62,600 | 1,520 |
| 2005-07-12 | 3,050 | 3,070 | 3,010 | 3,020 | 106,500 | 1,510 |
| 2005-07-11 | 3,100 | 3,100 | 3,030 | 3,040 | 74,300 | 1,520 |
| 2005-07-08 | 3,030 | 3,090 | 3,030 | 3,080 | 75,300 | 1,540 |
| 2005-07-07 | 3,040 | 3,070 | 3,030 | 3,050 | 56,600 | 1,525 |
| 2005-07-06 | 3,020 | 3,080 | 3,020 | 3,040 | 64,400 | 1,520 |
| 2005-07-05 | 3,060 | 3,060 | 3,040 | 3,040 | 24,200 | 1,520 |
| 2005-07-04 | 3,070 | 3,070 | 3,030 | 3,070 | 50,700 | 1,535 |
| 2005-07-01 | 3,040 | 3,060 | 3,010 | 3,060 | 71,700 | 1,530 |
| 2005-06-30 | 3,040 | 3,060 | 3,010 | 3,030 | 71,600 | 1,515 |
| 2005-06-29 | 3,000 | 3,040 | 2,960 | 3,030 | 79,900 | 1,515 |
| 2005-06-28 | 3,030 | 3,030 | 2,995 | 3,010 | 84,300 | 1,505 |
| 2005-06-27 | 3,050 | 3,050 | 3,000 | 3,000 | 24,500 | 1,500 |
| 2005-06-24 | 3,030 | 3,070 | 3,010 | 3,060 | 54,100 | 1,530 |
| 2005-06-23 | 3,050 | 3,070 | 3,020 | 3,050 | 57,200 | 1,525 |
| 2005-06-22 | 3,050 | 3,070 | 3,030 | 3,050 | 88,600 | 1,525 |
| 2005-06-21 | 3,050 | 3,070 | 3,020 | 3,030 | 35,800 | 1,515 |
| 2005-06-20 | 3,010 | 3,080 | 3,010 | 3,080 | 97,700 | 1,540 |
| 2005-06-17 | 3,020 | 3,070 | 3,010 | 3,020 | 124,400 | 1,510 |
| 2005-06-16 | 3,000 | 3,020 | 2,980 | 3,010 | 55,400 | 1,505 |
| 2005-06-15 | 3,010 | 3,010 | 2,995 | 2,995 | 37,100 | 1,497.50 |
| 2005-06-14 | 3,000 | 3,010 | 2,995 | 3,000 | 43,600 | 1,500 |
| 2005-06-13 | 3,000 | 3,010 | 2,980 | 2,995 | 42,400 | 1,497.50 |
| 2005-06-10 | 2,985 | 3,020 | 2,970 | 3,000 | 123,900 | 1,500 |
| 2005-06-09 | 2,960 | 2,980 | 2,935 | 2,980 | 62,000 | 1,490 |
| 2005-06-08 | 2,875 | 2,980 | 2,850 | 2,970 | 109,500 | 1,485 |
| 2005-06-07 | 2,850 | 2,875 | 2,850 | 2,870 | 54,800 | 1,435 |
| 2005-06-06 | 2,855 | 2,880 | 2,845 | 2,875 | 79,400 | 1,437.50 |
| 2005-06-03 | 2,875 | 2,875 | 2,845 | 2,855 | 47,900 | 1,427.50 |
| 2005-06-02 | 2,850 | 2,885 | 2,845 | 2,850 | 58,800 | 1,425 |
| 2005-06-01 | 2,850 | 2,865 | 2,810 | 2,845 | 98,100 | 1,422.50 |
| 2005-05-31 | 2,790 | 2,870 | 2,785 | 2,850 | 159,400 | 1,425 |
| 2005-05-30 | 2,770 | 2,795 | 2,770 | 2,785 | 45,300 | 1,392.50 |
| 2005-05-27 | 2,725 | 2,775 | 2,725 | 2,750 | 41,700 | 1,375 |
| 2005-05-26 | 2,750 | 2,760 | 2,725 | 2,735 | 58,100 | 1,367.50 |
| 2005-05-25 | 2,795 | 2,800 | 2,745 | 2,755 | 25,900 | 1,377.50 |
| 2005-05-24 | 2,790 | 2,800 | 2,780 | 2,795 | 44,000 | 1,397.50 |
| 2005-05-23 | 2,765 | 2,800 | 2,760 | 2,790 | 21,500 | 1,395 |
| 2005-05-20 | 2,760 | 2,805 | 2,755 | 2,780 | 46,200 | 1,390 |
| 2005-05-19 | 2,795 | 2,825 | 2,755 | 2,795 | 45,100 | 1,397.50 |
| 2005-05-18 | 2,780 | 2,800 | 2,750 | 2,755 | 58,200 | 1,377.50 |
| 2005-05-17 | 2,780 | 2,795 | 2,715 | 2,770 | 46,200 | 1,385 |
| 2005-05-16 | 2,795 | 2,800 | 2,760 | 2,760 | 27,000 | 1,380 |
| 2005-05-13 | 2,820 | 2,830 | 2,790 | 2,790 | 35,700 | 1,395 |
| 2005-05-12 | 2,870 | 2,870 | 2,830 | 2,830 | 38,300 | 1,415 |
| 2005-05-11 | 2,865 | 2,865 | 2,835 | 2,835 | 62,100 | 1,417.50 |
| 2005-05-10 | 2,865 | 2,895 | 2,850 | 2,865 | 55,100 | 1,432.50 |
| 2005-05-09 | 2,840 | 2,860 | 2,830 | 2,850 | 60,500 | 1,425 |
| 2005-05-06 | 2,860 | 2,860 | 2,815 | 2,825 | 32,500 | 1,412.50 |
| 2005-05-02 | 2,830 | 2,850 | 2,795 | 2,830 | 72,800 | 1,415 |
| 2005-04-28 | 2,800 | 2,805 | 2,785 | 2,790 | 40,800 | 1,395 |
| 2005-04-27 | 2,790 | 2,820 | 2,790 | 2,805 | 77,400 | 1,402.50 |
| 2005-04-26 | 2,885 | 2,885 | 2,795 | 2,830 | 140,200 | 1,415 |
| 2005-04-25 | 2,900 | 2,900 | 2,855 | 2,875 | 55,800 | 1,437.50 |
| 2005-04-22 | 2,920 | 2,925 | 2,880 | 2,900 | 38,600 | 1,450 |
| 2005-04-21 | 2,845 | 2,865 | 2,835 | 2,840 | 40,000 | 1,420 |
| 2005-04-20 | 2,920 | 2,960 | 2,865 | 2,885 | 43,000 | 1,442.50 |
| 2005-04-19 | 2,835 | 2,895 | 2,830 | 2,880 | 37,700 | 1,440 |
| 2005-04-18 | 2,860 | 2,880 | 2,805 | 2,830 | 87,500 | 1,415 |
| 2005-04-15 | 2,910 | 2,915 | 2,855 | 2,855 | 34,700 | 1,427.50 |
| 2005-04-14 | 2,930 | 2,940 | 2,885 | 2,910 | 25,700 | 1,455 |
| 2005-04-13 | 2,940 | 2,990 | 2,915 | 2,990 | 32,400 | 1,495 |
| 2005-04-12 | 2,955 | 2,985 | 2,930 | 2,940 | 44,600 | 1,470 |
| 2005-04-11 | 3,020 | 3,020 | 2,900 | 2,915 | 41,400 | 1,457.50 |
| 2005-04-08 | 2,970 | 3,030 | 2,960 | 3,010 | 62,900 | 1,505 |
| 2005-04-07 | 2,940 | 2,965 | 2,915 | 2,960 | 38,200 | 1,480 |
| 2005-04-06 | 2,965 | 2,970 | 2,935 | 2,955 | 41,000 | 1,477.50 |
| 2005-04-05 | 2,970 | 2,985 | 2,945 | 2,970 | 37,000 | 1,485 |
| 2005-04-04 | 2,935 | 2,965 | 2,915 | 2,955 | 25,400 | 1,477.50 |
| 2005-04-01 | 2,865 | 2,965 | 2,860 | 2,965 | 51,300 | 1,482.50 |
| 2005-03-31 | 2,880 | 2,945 | 2,835 | 2,925 | 61,700 | 1,462.50 |
| 2005-03-30 | 2,890 | 2,950 | 2,890 | 2,915 | 53,100 | 1,457.50 |
| 2005-03-29 | 2,915 | 2,960 | 2,845 | 2,875 | 69,600 | 1,437.50 |
| 2005-03-28 | 2,940 | 2,985 | 2,910 | 2,945 | 25,600 | 1,472.50 |
| 2005-03-25 | 2,990 | 3,040 | 2,990 | 3,040 | 38,600 | 1,520 |
| 2005-03-24 | 3,010 | 3,030 | 3,010 | 3,010 | 29,000 | 1,505 |
| 2005-03-23 | 3,010 | 3,020 | 2,990 | 3,010 | 60,600 | 1,505 |
| 2005-03-22 | 3,030 | 3,060 | 3,010 | 3,020 | 76,100 | 1,510 |
| 2005-03-18 | 2,980 | 2,995 | 2,975 | 2,995 | 49,800 | 1,497.50 |
| 2005-03-17 | 2,950 | 3,030 | 2,950 | 3,030 | 70,500 | 1,515 |
| 2005-03-16 | 2,920 | 2,965 | 2,900 | 2,950 | 39,500 | 1,475 |
| 2005-03-15 | 2,930 | 2,930 | 2,910 | 2,920 | 24,900 | 1,460 |
| 2005-03-14 | 2,965 | 2,965 | 2,905 | 2,920 | 39,700 | 1,460 |
| 2005-03-11 | 2,980 | 2,985 | 2,950 | 2,965 | 148,600 | 1,482.50 |
| 2005-03-10 | 2,950 | 3,050 | 2,935 | 2,975 | 112,000 | 1,487.50 |
| 2005-03-09 | 2,910 | 2,950 | 2,910 | 2,935 | 65,200 | 1,467.50 |
| 2005-03-08 | 2,900 | 2,915 | 2,890 | 2,910 | 37,500 | 1,455 |
| 2005-03-07 | 2,890 | 2,915 | 2,885 | 2,910 | 48,100 | 1,455 |
| 2005-03-04 | 2,850 | 2,875 | 2,840 | 2,860 | 55,500 | 1,430 |
| 2005-03-03 | 2,835 | 2,865 | 2,830 | 2,850 | 64,000 | 1,425 |
| 2005-03-02 | 2,820 | 2,860 | 2,810 | 2,835 | 85,200 | 1,417.50 |
| 2005-03-01 | 2,760 | 2,820 | 2,760 | 2,820 | 63,900 | 1,410 |
| 2005-02-28 | 2,770 | 2,770 | 2,760 | 2,770 | 20,000 | 1,385 |
| 2005-02-25 | 2,790 | 2,790 | 2,765 | 2,765 | 29,900 | 1,382.50 |
| 2005-02-24 | 2,745 | 2,775 | 2,735 | 2,765 | 31,900 | 1,382.50 |
| 2005-02-23 | 2,740 | 2,770 | 2,730 | 2,730 | 33,400 | 1,365 |
| 2005-02-22 | 2,765 | 2,790 | 2,730 | 2,730 | 41,300 | 1,365 |
| 2005-02-21 | 2,770 | 2,800 | 2,760 | 2,780 | 20,600 | 1,390 |
| 2005-02-18 | 2,785 | 2,800 | 2,765 | 2,765 | 33,000 | 1,382.50 |
| 2005-02-17 | 2,800 | 2,815 | 2,780 | 2,785 | 45,900 | 1,392.50 |
| 2005-02-16 | 2,780 | 2,820 | 2,760 | 2,770 | 44,700 | 1,385 |
| 2005-02-15 | 2,800 | 2,825 | 2,790 | 2,805 | 20,200 | 1,402.50 |
| 2005-02-14 | 2,805 | 2,830 | 2,800 | 2,800 | 46,200 | 1,400 |
| 2005-02-10 | 2,790 | 2,825 | 2,760 | 2,800 | 100,300 | 1,400 |
| 2005-02-09 | 2,790 | 2,800 | 2,770 | 2,785 | 50,500 | 1,392.50 |
| 2005-02-08 | 2,830 | 2,830 | 2,785 | 2,785 | 43,100 | 1,392.50 |
| 2005-02-07 | 2,755 | 2,835 | 2,755 | 2,800 | 62,000 | 1,400 |
| 2005-02-04 | 2,775 | 2,775 | 2,740 | 2,755 | 33,000 | 1,377.50 |
| 2005-02-03 | 2,795 | 2,800 | 2,775 | 2,800 | 101,400 | 1,400 |
| 2005-02-02 | 2,775 | 2,790 | 2,745 | 2,790 | 94,000 | 1,395 |
| 2005-02-01 | 2,720 | 2,720 | 2,690 | 2,695 | 24,300 | 1,347.50 |
| 2005-01-31 | 2,670 | 2,710 | 2,660 | 2,700 | 63,600 | 1,350 |
| 2005-01-28 | 2,685 | 2,690 | 2,665 | 2,670 | 16,900 | 1,335 |
| 2005-01-27 | 2,695 | 2,700 | 2,670 | 2,675 | 26,400 | 1,337.50 |
| 2005-01-26 | 2,710 | 2,720 | 2,690 | 2,690 | 35,400 | 1,345 |
| 2005-01-25 | 2,755 | 2,760 | 2,685 | 2,700 | 74,900 | 1,350 |
| 2005-01-24 | 2,745 | 2,750 | 2,725 | 2,730 | 59,100 | 1,365 |
| 2005-01-21 | 2,740 | 2,755 | 2,725 | 2,740 | 40,800 | 1,370 |
| 2005-01-20 | 2,755 | 2,755 | 2,725 | 2,725 | 31,700 | 1,362.50 |
| 2005-01-19 | 2,760 | 2,770 | 2,745 | 2,745 | 32,600 | 1,372.50 |
| 2005-01-18 | 2,760 | 2,760 | 2,720 | 2,745 | 30,900 | 1,372.50 |
| 2005-01-17 | 2,750 | 2,770 | 2,740 | 2,755 | 32,100 | 1,377.50 |
| 2005-01-14 | 2,750 | 2,755 | 2,725 | 2,750 | 42,000 | 1,375 |
| 2005-01-13 | 2,760 | 2,785 | 2,755 | 2,755 | 22,500 | 1,377.50 |
| 2005-01-12 | 2,800 | 2,810 | 2,770 | 2,785 | 20,500 | 1,392.50 |
| 2005-01-11 | 2,785 | 2,810 | 2,765 | 2,800 | 32,400 | 1,400 |
| 2005-01-07 | 2,770 | 2,785 | 2,765 | 2,780 | 24,300 | 1,390 |
| 2005-01-06 | 2,770 | 2,800 | 2,770 | 2,770 | 22,700 | 1,385 |
| 2005-01-05 | 2,805 | 2,810 | 2,780 | 2,780 | 18,700 | 1,390 |
| 2005-01-04 | 2,785 | 2,815 | 2,760 | 2,815 | 44,300 | 1,407.50 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2003-09-25]1株→1.5株 [1999-09-27]1株→1.5株
