4968 荒川化学工業(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 | 1,675 | 1,690 | 1,662 | 1,662 | 15,100 | 1,385 |
| 2005-12-29 | 1,683 | 1,686 | 1,659 | 1,661 | 6,800 | 1,384.17 |
| 2005-12-28 | 1,650 | 1,684 | 1,650 | 1,680 | 17,500 | 1,400 |
| 2005-12-27 | 1,669 | 1,672 | 1,629 | 1,645 | 15,000 | 1,370.83 |
| 2005-12-26 | 1,661 | 1,676 | 1,660 | 1,671 | 12,700 | 1,392.50 |
| 2005-12-22 | 1,650 | 1,668 | 1,645 | 1,660 | 22,200 | 1,383.33 |
| 2005-12-21 | 1,625 | 1,667 | 1,625 | 1,661 | 35,200 | 1,384.17 |
| 2005-12-20 | 1,630 | 1,630 | 1,613 | 1,625 | 10,500 | 1,354.17 |
| 2005-12-19 | 1,641 | 1,641 | 1,605 | 1,637 | 13,700 | 1,364.17 |
| 2005-12-16 | 1,653 | 1,660 | 1,612 | 1,626 | 24,200 | 1,355 |
| 2005-12-15 | 1,654 | 1,675 | 1,652 | 1,652 | 9,500 | 1,376.67 |
| 2005-12-14 | 1,700 | 1,700 | 1,651 | 1,651 | 38,200 | 1,375.83 |
| 2005-12-13 | 1,696 | 1,700 | 1,672 | 1,700 | 16,000 | 1,416.67 |
| 2005-12-12 | 1,692 | 1,692 | 1,668 | 1,668 | 17,000 | 1,390 |
| 2005-12-09 | 1,671 | 1,683 | 1,662 | 1,676 | 39,200 | 1,396.67 |
| 2005-12-08 | 1,682 | 1,683 | 1,661 | 1,672 | 18,000 | 1,393.33 |
| 2005-12-07 | 1,682 | 1,698 | 1,682 | 1,684 | 33,700 | 1,403.33 |
| 2005-12-06 | 1,696 | 1,703 | 1,670 | 1,680 | 24,900 | 1,400 |
| 2005-12-05 | 1,700 | 1,714 | 1,685 | 1,702 | 21,900 | 1,418.33 |
| 2005-12-02 | 1,699 | 1,714 | 1,684 | 1,690 | 24,700 | 1,408.33 |
| 2005-12-01 | 1,675 | 1,702 | 1,675 | 1,696 | 12,300 | 1,413.33 |
| 2005-11-30 | 1,688 | 1,696 | 1,670 | 1,675 | 19,300 | 1,395.83 |
| 2005-11-29 | 1,709 | 1,719 | 1,676 | 1,687 | 22,700 | 1,405.83 |
| 2005-11-28 | 1,691 | 1,708 | 1,684 | 1,684 | 11,600 | 1,403.33 |
| 2005-11-25 | 1,698 | 1,720 | 1,671 | 1,684 | 16,000 | 1,403.33 |
| 2005-11-24 | 1,715 | 1,724 | 1,697 | 1,697 | 17,200 | 1,414.17 |
| 2005-11-22 | 1,719 | 1,745 | 1,700 | 1,705 | 15,600 | 1,420.83 |
| 2005-11-21 | 1,712 | 1,742 | 1,700 | 1,700 | 10,400 | 1,416.67 |
| 2005-11-18 | 1,707 | 1,748 | 1,705 | 1,725 | 11,500 | 1,437.50 |
| 2005-11-17 | 1,685 | 1,699 | 1,676 | 1,699 | 10,900 | 1,415.83 |
| 2005-11-16 | 1,685 | 1,710 | 1,671 | 1,704 | 11,700 | 1,420 |
| 2005-11-15 | 1,703 | 1,703 | 1,671 | 1,693 | 8,200 | 1,410.83 |
| 2005-11-14 | 1,705 | 1,705 | 1,661 | 1,674 | 7,200 | 1,395 |
| 2005-11-11 | 1,691 | 1,713 | 1,691 | 1,696 | 11,000 | 1,413.33 |
| 2005-11-10 | 1,701 | 1,710 | 1,694 | 1,710 | 11,700 | 1,425 |
| 2005-11-09 | 1,691 | 1,730 | 1,686 | 1,714 | 13,500 | 1,428.33 |
| 2005-11-08 | 1,720 | 1,740 | 1,687 | 1,720 | 49,800 | 1,433.33 |
| 2005-11-07 | 1,771 | 1,780 | 1,712 | 1,725 | 19,200 | 1,437.50 |
| 2005-11-04 | 1,727 | 1,770 | 1,715 | 1,770 | 28,700 | 1,475 |
| 2005-11-02 | 1,738 | 1,738 | 1,701 | 1,702 | 11,100 | 1,418.33 |
| 2005-11-01 | 1,740 | 1,745 | 1,730 | 1,738 | 6,400 | 1,448.33 |
| 2005-10-31 | 1,712 | 1,737 | 1,712 | 1,720 | 15,200 | 1,433.33 |
| 2005-10-28 | 1,695 | 1,713 | 1,695 | 1,711 | 4,000 | 1,425.83 |
| 2005-10-27 | 1,715 | 1,719 | 1,705 | 1,719 | 36,200 | 1,432.50 |
| 2005-10-26 | 1,726 | 1,727 | 1,710 | 1,716 | 11,200 | 1,430 |
| 2005-10-25 | 1,708 | 1,725 | 1,684 | 1,710 | 13,800 | 1,425 |
| 2005-10-24 | 1,716 | 1,719 | 1,710 | 1,710 | 20,700 | 1,425 |
| 2005-10-21 | 1,710 | 1,726 | 1,710 | 1,715 | 11,500 | 1,429.17 |
| 2005-10-20 | 1,720 | 1,727 | 1,710 | 1,721 | 17,500 | 1,434.17 |
| 2005-10-19 | 1,709 | 1,710 | 1,682 | 1,702 | 12,400 | 1,418.33 |
| 2005-10-18 | 1,711 | 1,715 | 1,678 | 1,710 | 17,600 | 1,425 |
| 2005-10-17 | 1,678 | 1,719 | 1,678 | 1,710 | 24,500 | 1,425 |
| 2005-10-14 | 1,680 | 1,693 | 1,669 | 1,690 | 6,300 | 1,408.33 |
| 2005-10-13 | 1,673 | 1,689 | 1,649 | 1,679 | 19,300 | 1,399.17 |
| 2005-10-12 | 1,660 | 1,691 | 1,641 | 1,645 | 18,400 | 1,370.83 |
| 2005-10-11 | 1,635 | 1,650 | 1,634 | 1,644 | 9,400 | 1,370 |
| 2005-10-07 | 1,634 | 1,649 | 1,634 | 1,648 | 6,600 | 1,373.33 |
| 2005-10-06 | 1,700 | 1,710 | 1,650 | 1,650 | 9,300 | 1,375 |
| 2005-10-05 | 1,703 | 1,710 | 1,675 | 1,710 | 6,900 | 1,425 |
| 2005-10-04 | 1,684 | 1,710 | 1,670 | 1,702 | 5,300 | 1,418.33 |
| 2005-10-03 | 1,680 | 1,694 | 1,662 | 1,689 | 13,700 | 1,407.50 |
| 2005-09-30 | 1,734 | 1,735 | 1,680 | 1,735 | 23,100 | 1,445.83 |
| 2005-09-29 | 1,693 | 1,744 | 1,692 | 1,735 | 13,600 | 1,445.83 |
| 2005-09-28 | 1,730 | 1,744 | 1,711 | 1,723 | 20,600 | 1,435.83 |
| 2005-09-27 | 1,680 | 1,788 | 1,680 | 1,730 | 39,700 | 1,441.67 |
| 2005-09-26 | 1,666 | 1,730 | 1,660 | 1,720 | 29,600 | 1,433.33 |
| 2005-09-22 | 1,643 | 1,669 | 1,635 | 1,659 | 28,800 | 1,382.50 |
| 2005-09-21 | 1,640 | 1,645 | 1,628 | 1,630 | 25,400 | 1,358.33 |
| 2005-09-20 | 1,622 | 1,636 | 1,622 | 1,627 | 21,000 | 1,355.83 |
| 2005-09-16 | 1,611 | 1,623 | 1,600 | 1,622 | 46,100 | 1,351.67 |
| 2005-09-15 | 1,606 | 1,615 | 1,592 | 1,611 | 16,400 | 1,342.50 |
| 2005-09-14 | 1,605 | 1,618 | 1,592 | 1,606 | 24,000 | 1,338.33 |
| 2005-09-13 | 1,625 | 1,627 | 1,600 | 1,604 | 17,600 | 1,336.67 |
| 2005-09-12 | 1,620 | 1,634 | 1,608 | 1,626 | 13,400 | 1,355 |
| 2005-09-09 | 1,569 | 1,614 | 1,568 | 1,610 | 73,000 | 1,341.67 |
| 2005-09-08 | 1,599 | 1,599 | 1,566 | 1,566 | 15,100 | 1,305 |
| 2005-09-07 | 1,588 | 1,609 | 1,581 | 1,599 | 20,400 | 1,332.50 |
| 2005-09-06 | 1,632 | 1,633 | 1,575 | 1,585 | 56,900 | 1,320.83 |
| 2005-09-05 | 1,622 | 1,650 | 1,618 | 1,649 | 27,800 | 1,374.17 |
| 2005-09-02 | 1,639 | 1,639 | 1,617 | 1,620 | 15,400 | 1,350 |
| 2005-09-01 | 1,638 | 1,643 | 1,623 | 1,624 | 7,600 | 1,353.33 |
| 2005-08-31 | 1,611 | 1,650 | 1,611 | 1,638 | 28,200 | 1,365 |
| 2005-08-30 | 1,645 | 1,646 | 1,603 | 1,603 | 25,500 | 1,335.83 |
| 2005-08-29 | 1,630 | 1,650 | 1,611 | 1,634 | 28,700 | 1,361.67 |
| 2005-08-26 | 1,611 | 1,631 | 1,611 | 1,628 | 20,300 | 1,356.67 |
| 2005-08-25 | 1,603 | 1,613 | 1,586 | 1,613 | 15,000 | 1,344.17 |
| 2005-08-24 | 1,620 | 1,621 | 1,604 | 1,608 | 5,100 | 1,340 |
| 2005-08-23 | 1,620 | 1,636 | 1,610 | 1,624 | 8,500 | 1,353.33 |
| 2005-08-22 | 1,604 | 1,623 | 1,603 | 1,621 | 14,700 | 1,350.83 |
| 2005-08-19 | 1,618 | 1,618 | 1,601 | 1,603 | 10,400 | 1,335.83 |
| 2005-08-18 | 1,624 | 1,624 | 1,611 | 1,617 | 4,300 | 1,347.50 |
| 2005-08-17 | 1,601 | 1,629 | 1,600 | 1,629 | 18,100 | 1,357.50 |
| 2005-08-16 | 1,598 | 1,612 | 1,598 | 1,600 | 18,500 | 1,333.33 |
| 2005-08-15 | 1,595 | 1,600 | 1,584 | 1,594 | 9,200 | 1,328.33 |
| 2005-08-12 | 1,609 | 1,609 | 1,582 | 1,600 | 33,000 | 1,333.33 |
| 2005-08-11 | 1,600 | 1,614 | 1,587 | 1,588 | 12,200 | 1,323.33 |
| 2005-08-10 | 1,604 | 1,630 | 1,572 | 1,587 | 19,000 | 1,322.50 |
| 2005-08-09 | 1,582 | 1,600 | 1,577 | 1,598 | 14,100 | 1,331.67 |
| 2005-08-08 | 1,580 | 1,586 | 1,580 | 1,582 | 30,100 | 1,318.33 |
| 2005-08-05 | 1,580 | 1,585 | 1,580 | 1,581 | 22,700 | 1,317.50 |
| 2005-08-04 | 1,578 | 1,590 | 1,570 | 1,580 | 12,500 | 1,316.67 |
| 2005-08-03 | 1,594 | 1,594 | 1,577 | 1,577 | 3,000 | 1,314.17 |
| 2005-08-02 | 1,590 | 1,607 | 1,585 | 1,590 | 10,900 | 1,325 |
| 2005-08-01 | 1,605 | 1,616 | 1,591 | 1,600 | 17,100 | 1,333.33 |
| 2005-07-29 | 1,586 | 1,620 | 1,586 | 1,610 | 32,800 | 1,341.67 |
| 2005-07-28 | 1,616 | 1,616 | 1,606 | 1,611 | 26,800 | 1,342.50 |
| 2005-07-27 | 1,614 | 1,619 | 1,600 | 1,616 | 14,100 | 1,346.67 |
| 2005-07-26 | 1,615 | 1,616 | 1,605 | 1,614 | 8,200 | 1,345 |
| 2005-07-25 | 1,576 | 1,612 | 1,576 | 1,605 | 21,000 | 1,337.50 |
| 2005-07-22 | 1,595 | 1,600 | 1,556 | 1,564 | 9,500 | 1,303.33 |
| 2005-07-21 | 1,590 | 1,605 | 1,590 | 1,600 | 33,200 | 1,333.33 |
| 2005-07-20 | 1,590 | 1,594 | 1,587 | 1,590 | 16,200 | 1,325 |
| 2005-07-19 | 1,577 | 1,593 | 1,576 | 1,590 | 12,000 | 1,325 |
| 2005-07-15 | 1,545 | 1,581 | 1,545 | 1,575 | 23,800 | 1,312.50 |
| 2005-07-14 | 1,540 | 1,580 | 1,540 | 1,545 | 11,200 | 1,287.50 |
| 2005-07-13 | 1,550 | 1,550 | 1,534 | 1,545 | 7,600 | 1,287.50 |
| 2005-07-12 | 1,564 | 1,567 | 1,550 | 1,550 | 19,200 | 1,291.67 |
| 2005-07-11 | 1,572 | 1,574 | 1,564 | 1,564 | 14,100 | 1,303.33 |
| 2005-07-08 | 1,556 | 1,579 | 1,556 | 1,561 | 9,000 | 1,300.83 |
| 2005-07-07 | 1,584 | 1,584 | 1,515 | 1,561 | 27,400 | 1,300.83 |
| 2005-07-06 | 1,567 | 1,595 | 1,567 | 1,579 | 18,200 | 1,315.83 |
| 2005-07-05 | 1,595 | 1,595 | 1,561 | 1,562 | 10,900 | 1,301.67 |
| 2005-07-04 | 1,584 | 1,591 | 1,575 | 1,591 | 11,700 | 1,325.83 |
| 2005-07-01 | 1,598 | 1,598 | 1,554 | 1,584 | 14,400 | 1,320 |
| 2005-06-30 | 1,559 | 1,600 | 1,552 | 1,600 | 19,000 | 1,333.33 |
| 2005-06-29 | 1,552 | 1,558 | 1,542 | 1,552 | 19,400 | 1,293.33 |
| 2005-06-28 | 1,549 | 1,557 | 1,545 | 1,554 | 12,900 | 1,295 |
| 2005-06-27 | 1,550 | 1,557 | 1,547 | 1,549 | 36,200 | 1,290.83 |
| 2005-06-24 | 1,530 | 1,550 | 1,530 | 1,550 | 13,100 | 1,291.67 |
| 2005-06-23 | 1,549 | 1,554 | 1,535 | 1,549 | 27,200 | 1,290.83 |
| 2005-06-22 | 1,551 | 1,554 | 1,540 | 1,554 | 10,400 | 1,295 |
| 2005-06-21 | 1,556 | 1,558 | 1,540 | 1,555 | 8,600 | 1,295.83 |
| 2005-06-20 | 1,545 | 1,566 | 1,540 | 1,559 | 31,800 | 1,299.17 |
| 2005-06-17 | 1,520 | 1,550 | 1,520 | 1,536 | 29,900 | 1,280 |
| 2005-06-16 | 1,490 | 1,520 | 1,490 | 1,516 | 24,800 | 1,263.33 |
| 2005-06-15 | 1,475 | 1,498 | 1,470 | 1,484 | 11,600 | 1,236.67 |
| 2005-06-14 | 1,455 | 1,474 | 1,452 | 1,466 | 20,900 | 1,221.67 |
| 2005-06-13 | 1,473 | 1,476 | 1,441 | 1,448 | 26,600 | 1,206.67 |
| 2005-06-10 | 1,427 | 1,465 | 1,427 | 1,455 | 23,600 | 1,212.50 |
| 2005-06-09 | 1,416 | 1,469 | 1,416 | 1,434 | 21,500 | 1,195 |
| 2005-06-08 | 1,416 | 1,420 | 1,409 | 1,411 | 24,000 | 1,175.83 |
| 2005-06-07 | 1,404 | 1,415 | 1,402 | 1,415 | 35,600 | 1,179.17 |
| 2005-06-06 | 1,402 | 1,414 | 1,401 | 1,404 | 19,000 | 1,170 |
| 2005-06-03 | 1,425 | 1,425 | 1,412 | 1,413 | 11,200 | 1,177.50 |
| 2005-06-02 | 1,444 | 1,449 | 1,433 | 1,433 | 14,400 | 1,194.17 |
| 2005-06-01 | 1,449 | 1,449 | 1,434 | 1,444 | 13,700 | 1,203.33 |
| 2005-05-31 | 1,444 | 1,452 | 1,430 | 1,449 | 8,800 | 1,207.50 |
| 2005-05-30 | 1,412 | 1,439 | 1,412 | 1,432 | 6,400 | 1,193.33 |
| 2005-05-27 | 1,421 | 1,426 | 1,408 | 1,412 | 6,500 | 1,176.67 |
| 2005-05-26 | 1,400 | 1,420 | 1,395 | 1,409 | 15,900 | 1,174.17 |
| 2005-05-25 | 1,432 | 1,442 | 1,400 | 1,400 | 12,400 | 1,166.67 |
| 2005-05-24 | 1,465 | 1,466 | 1,443 | 1,445 | 4,300 | 1,204.17 |
| 2005-05-23 | 1,455 | 1,473 | 1,439 | 1,467 | 9,600 | 1,222.50 |
| 2005-05-20 | 1,489 | 1,489 | 1,440 | 1,440 | 13,500 | 1,200 |
| 2005-05-19 | 1,426 | 1,471 | 1,426 | 1,449 | 24,900 | 1,207.50 |
| 2005-05-18 | 1,457 | 1,457 | 1,405 | 1,426 | 36,700 | 1,188.33 |
| 2005-05-17 | 1,527 | 1,530 | 1,452 | 1,457 | 22,100 | 1,214.17 |
| 2005-05-16 | 1,564 | 1,564 | 1,540 | 1,541 | 13,100 | 1,284.17 |
| 2005-05-13 | 1,556 | 1,573 | 1,556 | 1,557 | 7,700 | 1,297.50 |
| 2005-05-12 | 1,562 | 1,574 | 1,556 | 1,556 | 6,400 | 1,296.67 |
| 2005-05-11 | 1,560 | 1,579 | 1,550 | 1,569 | 15,000 | 1,307.50 |
| 2005-05-10 | 1,555 | 1,585 | 1,546 | 1,568 | 27,500 | 1,306.67 |
| 2005-05-09 | 1,545 | 1,568 | 1,539 | 1,568 | 20,200 | 1,306.67 |
| 2005-05-06 | 1,530 | 1,530 | 1,515 | 1,530 | 15,200 | 1,275 |
| 2005-05-02 | 1,540 | 1,540 | 1,524 | 1,533 | 13,700 | 1,277.50 |
| 2005-04-28 | 1,567 | 1,567 | 1,540 | 1,541 | 6,900 | 1,284.17 |
| 2005-04-27 | 1,575 | 1,575 | 1,552 | 1,569 | 7,500 | 1,307.50 |
| 2005-04-26 | 1,545 | 1,589 | 1,545 | 1,554 | 9,000 | 1,295 |
| 2005-04-25 | 1,539 | 1,551 | 1,535 | 1,547 | 7,300 | 1,289.17 |
| 2005-04-22 | 1,525 | 1,560 | 1,525 | 1,560 | 13,300 | 1,300 |
| 2005-04-21 | 1,535 | 1,535 | 1,471 | 1,505 | 18,500 | 1,254.17 |
| 2005-04-20 | 1,552 | 1,552 | 1,530 | 1,539 | 9,900 | 1,282.50 |
| 2005-04-19 | 1,476 | 1,529 | 1,476 | 1,522 | 18,900 | 1,268.33 |
| 2005-04-18 | 1,540 | 1,540 | 1,453 | 1,469 | 19,700 | 1,224.17 |
| 2005-04-15 | 1,563 | 1,570 | 1,537 | 1,540 | 12,400 | 1,283.33 |
| 2005-04-14 | 1,567 | 1,594 | 1,566 | 1,573 | 8,900 | 1,310.83 |
| 2005-04-13 | 1,598 | 1,598 | 1,575 | 1,589 | 4,300 | 1,324.17 |
| 2005-04-12 | 1,596 | 1,599 | 1,564 | 1,575 | 6,100 | 1,312.50 |
| 2005-04-11 | 1,579 | 1,600 | 1,578 | 1,600 | 6,900 | 1,333.33 |
| 2005-04-08 | 1,600 | 1,627 | 1,597 | 1,609 | 14,800 | 1,340.83 |
| 2005-04-07 | 1,629 | 1,629 | 1,550 | 1,609 | 13,700 | 1,340.83 |
| 2005-04-06 | 1,616 | 1,642 | 1,614 | 1,636 | 11,500 | 1,363.33 |
| 2005-04-05 | 1,628 | 1,647 | 1,615 | 1,644 | 12,300 | 1,370 |
| 2005-04-04 | 1,612 | 1,629 | 1,609 | 1,628 | 11,600 | 1,356.67 |
| 2005-04-01 | 1,620 | 1,642 | 1,613 | 1,642 | 6,300 | 1,368.33 |
| 2005-03-31 | 1,630 | 1,648 | 1,600 | 1,648 | 14,000 | 1,373.33 |
| 2005-03-30 | 1,648 | 1,654 | 1,620 | 1,635 | 14,000 | 1,362.50 |
| 2005-03-29 | 1,642 | 1,661 | 1,637 | 1,637 | 11,300 | 1,364.17 |
| 2005-03-28 | 1,655 | 1,659 | 1,635 | 1,636 | 5,600 | 1,363.33 |
| 2005-03-25 | 1,640 | 1,669 | 1,629 | 1,669 | 9,500 | 1,390.83 |
| 2005-03-24 | 1,659 | 1,665 | 1,641 | 1,641 | 5,400 | 1,367.50 |
| 2005-03-23 | 1,661 | 1,661 | 1,635 | 1,657 | 8,500 | 1,380.83 |
| 2005-03-22 | 1,630 | 1,670 | 1,625 | 1,660 | 19,500 | 1,383.33 |
| 2005-03-18 | 1,622 | 1,640 | 1,622 | 1,630 | 7,000 | 1,358.33 |
| 2005-03-17 | 1,637 | 1,637 | 1,613 | 1,628 | 10,300 | 1,356.67 |
| 2005-03-16 | 1,630 | 1,650 | 1,615 | 1,637 | 15,700 | 1,364.17 |
| 2005-03-15 | 1,639 | 1,650 | 1,629 | 1,629 | 15,900 | 1,357.50 |
| 2005-03-14 | 1,646 | 1,655 | 1,629 | 1,629 | 17,900 | 1,357.50 |
| 2005-03-11 | 1,651 | 1,655 | 1,645 | 1,646 | 27,800 | 1,371.67 |
| 2005-03-10 | 1,660 | 1,671 | 1,655 | 1,655 | 5,100 | 1,379.17 |
| 2005-03-09 | 1,650 | 1,672 | 1,645 | 1,655 | 12,600 | 1,379.17 |
| 2005-03-08 | 1,620 | 1,650 | 1,620 | 1,645 | 14,300 | 1,370.83 |
| 2005-03-07 | 1,640 | 1,643 | 1,622 | 1,635 | 6,500 | 1,362.50 |
| 2005-03-04 | 1,642 | 1,650 | 1,635 | 1,635 | 8,700 | 1,362.50 |
| 2005-03-03 | 1,630 | 1,650 | 1,621 | 1,649 | 20,800 | 1,374.17 |
| 2005-03-02 | 1,632 | 1,655 | 1,632 | 1,640 | 17,200 | 1,366.67 |
| 2005-03-01 | 1,614 | 1,649 | 1,609 | 1,632 | 24,800 | 1,360 |
| 2005-02-28 | 1,589 | 1,605 | 1,585 | 1,605 | 20,100 | 1,337.50 |
| 2005-02-25 | 1,578 | 1,579 | 1,552 | 1,572 | 12,900 | 1,310 |
| 2005-02-24 | 1,568 | 1,578 | 1,565 | 1,576 | 9,400 | 1,313.33 |
| 2005-02-23 | 1,560 | 1,567 | 1,543 | 1,549 | 8,000 | 1,290.83 |
| 2005-02-22 | 1,568 | 1,580 | 1,555 | 1,569 | 24,000 | 1,307.50 |
| 2005-02-21 | 1,540 | 1,560 | 1,539 | 1,543 | 10,000 | 1,285.83 |
| 2005-02-18 | 1,517 | 1,530 | 1,512 | 1,521 | 6,100 | 1,267.50 |
| 2005-02-17 | 1,542 | 1,542 | 1,520 | 1,521 | 6,100 | 1,267.50 |
| 2005-02-16 | 1,534 | 1,540 | 1,532 | 1,536 | 10,800 | 1,280 |
| 2005-02-15 | 1,528 | 1,536 | 1,526 | 1,534 | 6,200 | 1,278.33 |
| 2005-02-14 | 1,525 | 1,537 | 1,521 | 1,521 | 7,600 | 1,267.50 |
| 2005-02-10 | 1,521 | 1,532 | 1,520 | 1,523 | 5,400 | 1,269.17 |
| 2005-02-09 | 1,541 | 1,542 | 1,517 | 1,528 | 9,100 | 1,273.33 |
| 2005-02-08 | 1,562 | 1,565 | 1,537 | 1,541 | 10,400 | 1,284.17 |
| 2005-02-07 | 1,521 | 1,565 | 1,520 | 1,552 | 27,800 | 1,293.33 |
| 2005-02-04 | 1,515 | 1,519 | 1,510 | 1,518 | 15,600 | 1,265 |
| 2005-02-03 | 1,506 | 1,515 | 1,503 | 1,515 | 7,700 | 1,262.50 |
| 2005-02-02 | 1,511 | 1,514 | 1,495 | 1,507 | 11,700 | 1,255.83 |
| 2005-02-01 | 1,507 | 1,518 | 1,498 | 1,515 | 16,300 | 1,262.50 |
| 2005-01-31 | 1,480 | 1,518 | 1,480 | 1,517 | 16,100 | 1,264.17 |
| 2005-01-28 | 1,498 | 1,498 | 1,472 | 1,475 | 8,700 | 1,229.17 |
| 2005-01-27 | 1,500 | 1,500 | 1,482 | 1,498 | 8,700 | 1,248.33 |
| 2005-01-26 | 1,490 | 1,500 | 1,486 | 1,500 | 7,700 | 1,250 |
| 2005-01-25 | 1,490 | 1,490 | 1,471 | 1,490 | 7,900 | 1,241.67 |
| 2005-01-24 | 1,487 | 1,493 | 1,480 | 1,483 | 14,900 | 1,235.83 |
| 2005-01-21 | 1,460 | 1,478 | 1,460 | 1,478 | 13,800 | 1,231.67 |
| 2005-01-20 | 1,465 | 1,472 | 1,459 | 1,460 | 16,600 | 1,216.67 |
| 2005-01-19 | 1,462 | 1,478 | 1,462 | 1,470 | 11,000 | 1,225 |
| 2005-01-18 | 1,460 | 1,464 | 1,450 | 1,461 | 15,100 | 1,217.50 |
| 2005-01-17 | 1,433 | 1,468 | 1,433 | 1,448 | 18,900 | 1,206.67 |
| 2005-01-14 | 1,440 | 1,458 | 1,433 | 1,452 | 18,900 | 1,210 |
| 2005-01-13 | 1,446 | 1,453 | 1,428 | 1,447 | 12,600 | 1,205.83 |
| 2005-01-12 | 1,430 | 1,449 | 1,430 | 1,440 | 16,200 | 1,200 |
| 2005-01-11 | 1,448 | 1,450 | 1,433 | 1,445 | 22,900 | 1,204.17 |
| 2005-01-07 | 1,448 | 1,448 | 1,437 | 1,448 | 15,400 | 1,206.67 |
| 2005-01-06 | 1,434 | 1,441 | 1,425 | 1,435 | 15,100 | 1,195.83 |
| 2005-01-05 | 1,450 | 1,459 | 1,441 | 1,448 | 12,800 | 1,206.67 |
| 2005-01-04 | 1,445 | 1,459 | 1,444 | 1,459 | 4,700 | 1,215.83 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2000-03-28]1株→1.2株
