4971 メック(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 | 2,560 | 2,700 | 2,485 | 2,700 | 31,600 | 1,350 |
| 2005-12-29 | 2,300 | 2,640 | 2,285 | 2,600 | 71,800 | 1,300 |
| 2005-12-28 | 2,220 | 2,340 | 2,220 | 2,300 | 33,800 | 1,150 |
| 2005-12-27 | 2,195 | 2,220 | 2,170 | 2,215 | 33,200 | 1,107.50 |
| 2005-12-26 | 2,180 | 2,225 | 2,180 | 2,195 | 26,600 | 1,097.50 |
| 2005-12-22 | 2,170 | 2,200 | 2,150 | 2,160 | 47,400 | 1,080 |
| 2005-12-21 | 2,155 | 2,195 | 2,150 | 2,160 | 31,500 | 1,080 |
| 2005-12-20 | 2,195 | 2,210 | 2,150 | 2,160 | 33,400 | 1,080 |
| 2005-12-19 | 2,200 | 2,205 | 2,160 | 2,180 | 22,800 | 1,090 |
| 2005-12-16 | 2,195 | 2,240 | 2,160 | 2,200 | 44,200 | 1,100 |
| 2005-12-15 | 2,290 | 2,380 | 2,230 | 2,270 | 55,900 | 1,135 |
| 2005-12-14 | 2,300 | 2,345 | 2,240 | 2,270 | 49,800 | 1,135 |
| 2005-12-13 | 2,175 | 2,305 | 2,135 | 2,270 | 101,000 | 1,135 |
| 2005-12-12 | 2,160 | 2,175 | 2,120 | 2,160 | 11,900 | 1,080 |
| 2005-12-09 | 2,165 | 2,180 | 2,080 | 2,155 | 12,400 | 1,077.50 |
| 2005-12-08 | 2,200 | 2,200 | 2,130 | 2,180 | 5,700 | 1,090 |
| 2005-12-07 | 2,285 | 2,300 | 2,190 | 2,245 | 19,000 | 1,122.50 |
| 2005-12-06 | 2,200 | 2,290 | 2,190 | 2,285 | 46,100 | 1,142.50 |
| 2005-12-05 | 2,070 | 2,185 | 2,070 | 2,185 | 39,700 | 1,092.50 |
| 2005-12-02 | 2,025 | 2,055 | 2,000 | 2,055 | 15,900 | 1,027.50 |
| 2005-12-01 | 2,000 | 2,030 | 2,000 | 2,005 | 6,500 | 1,002.50 |
| 2005-11-30 | 1,970 | 2,060 | 1,960 | 2,060 | 34,500 | 1,030 |
| 2005-11-29 | 1,951 | 1,995 | 1,950 | 1,960 | 9,100 | 980 |
| 2005-11-28 | 1,960 | 2,015 | 1,950 | 1,950 | 16,500 | 975 |
| 2005-11-25 | 2,055 | 2,055 | 1,961 | 1,980 | 27,000 | 990 |
| 2005-11-24 | 1,990 | 2,130 | 1,951 | 2,100 | 70,400 | 1,050 |
| 2005-11-22 | 1,980 | 1,981 | 1,950 | 1,950 | 10,100 | 975 |
| 2005-11-21 | 1,950 | 2,000 | 1,935 | 1,988 | 11,300 | 994 |
| 2005-11-18 | 1,890 | 1,940 | 1,890 | 1,935 | 7,300 | 967.50 |
| 2005-11-17 | 1,830 | 1,900 | 1,830 | 1,900 | 13,800 | 950 |
| 2005-11-16 | 1,890 | 1,900 | 1,810 | 1,820 | 15,100 | 910 |
| 2005-11-15 | 1,920 | 1,925 | 1,890 | 1,900 | 3,700 | 950 |
| 2005-11-14 | 1,955 | 1,955 | 1,920 | 1,920 | 3,600 | 960 |
| 2005-11-11 | 1,960 | 1,980 | 1,960 | 1,970 | 14,900 | 985 |
| 2005-11-10 | 1,980 | 1,980 | 1,942 | 1,980 | 17,500 | 990 |
| 2005-11-09 | 2,150 | 2,150 | 1,997 | 2,020 | 19,300 | 1,010 |
| 2005-11-08 | 2,190 | 2,190 | 2,145 | 2,180 | 41,900 | 1,090 |
| 2005-11-07 | 2,050 | 2,100 | 2,010 | 2,090 | 25,200 | 1,045 |
| 2005-11-04 | 2,010 | 2,050 | 1,980 | 2,000 | 38,100 | 1,000 |
| 2005-11-02 | 1,969 | 2,000 | 1,961 | 2,000 | 37,500 | 1,000 |
| 2005-11-01 | 1,970 | 1,970 | 1,962 | 1,970 | 11,700 | 985 |
| 2005-10-31 | 1,970 | 1,980 | 1,941 | 1,970 | 26,300 | 985 |
| 2005-10-28 | 1,885 | 1,947 | 1,852 | 1,940 | 33,000 | 970 |
| 2005-10-27 | 1,893 | 1,930 | 1,820 | 1,845 | 56,700 | 922.50 |
| 2005-10-26 | 1,760 | 1,845 | 1,749 | 1,833 | 21,800 | 916.50 |
| 2005-10-25 | 1,735 | 1,770 | 1,730 | 1,740 | 12,900 | 870 |
| 2005-10-24 | 1,730 | 1,730 | 1,725 | 1,730 | 5,500 | 865 |
| 2005-10-21 | 1,744 | 1,744 | 1,710 | 1,715 | 1,400 | 857.50 |
| 2005-10-20 | 1,740 | 1,754 | 1,733 | 1,737 | 19,400 | 868.50 |
| 2005-10-19 | 1,730 | 1,730 | 1,711 | 1,712 | 7,500 | 856 |
| 2005-10-18 | 1,750 | 1,760 | 1,701 | 1,720 | 15,200 | 860 |
| 2005-10-17 | 1,733 | 1,779 | 1,733 | 1,740 | 5,200 | 870 |
| 2005-10-14 | 1,720 | 1,721 | 1,710 | 1,720 | 3,900 | 860 |
| 2005-10-13 | 1,710 | 1,745 | 1,700 | 1,735 | 20,500 | 867.50 |
| 2005-10-12 | 1,685 | 1,710 | 1,685 | 1,700 | 1,700 | 850 |
| 2005-10-11 | 1,675 | 1,705 | 1,675 | 1,685 | 9,600 | 842.50 |
| 2005-10-07 | 1,695 | 1,705 | 1,675 | 1,675 | 24,800 | 837.50 |
| 2005-10-06 | 1,705 | 1,715 | 1,695 | 1,695 | 8,200 | 847.50 |
| 2005-10-05 | 1,740 | 1,740 | 1,720 | 1,720 | 5,400 | 860 |
| 2005-10-04 | 1,780 | 1,780 | 1,740 | 1,740 | 4,200 | 870 |
| 2005-10-03 | 1,799 | 1,800 | 1,792 | 1,800 | 6,200 | 900 |
| 2005-09-30 | 1,850 | 1,850 | 1,790 | 1,800 | 9,600 | 900 |
| 2005-09-29 | 1,868 | 1,868 | 1,846 | 1,851 | 11,900 | 925.50 |
| 2005-09-28 | 1,827 | 1,850 | 1,820 | 1,840 | 10,100 | 920 |
| 2005-09-27 | 1,764 | 1,860 | 1,764 | 1,827 | 10,600 | 913.50 |
| 2005-09-26 | 1,840 | 1,840 | 1,830 | 1,830 | 6,400 | 915 |
| 2005-09-22 | 1,830 | 1,830 | 1,790 | 1,830 | 8,700 | 915 |
| 2005-09-21 | 1,829 | 1,829 | 1,806 | 1,824 | 14,300 | 912 |
| 2005-09-20 | 1,839 | 1,850 | 1,820 | 1,840 | 12,800 | 920 |
| 2005-09-16 | 1,839 | 1,850 | 1,828 | 1,845 | 14,300 | 922.50 |
| 2005-09-15 | 1,902 | 1,902 | 1,826 | 1,869 | 11,900 | 934.50 |
| 2005-09-14 | 1,930 | 1,930 | 1,875 | 1,900 | 9,500 | 950 |
| 2005-09-13 | 1,870 | 1,910 | 1,850 | 1,888 | 15,000 | 944 |
| 2005-09-12 | 1,850 | 1,870 | 1,850 | 1,870 | 3,300 | 935 |
| 2005-09-09 | 1,850 | 1,868 | 1,800 | 1,840 | 22,300 | 920 |
| 2005-09-08 | 1,840 | 1,840 | 1,807 | 1,830 | 6,200 | 915 |
| 2005-09-07 | 1,840 | 1,870 | 1,840 | 1,840 | 12,400 | 920 |
| 2005-09-06 | 1,803 | 1,840 | 1,801 | 1,840 | 29,100 | 920 |
| 2005-09-05 | 1,790 | 1,800 | 1,784 | 1,800 | 37,100 | 900 |
| 2005-09-02 | 1,742 | 1,790 | 1,742 | 1,788 | 16,500 | 894 |
| 2005-09-01 | 1,726 | 1,740 | 1,723 | 1,740 | 11,900 | 870 |
| 2005-08-31 | 1,726 | 1,741 | 1,726 | 1,739 | 33,100 | 869.50 |
| 2005-08-30 | 1,725 | 1,759 | 1,725 | 1,739 | 19,200 | 869.50 |
| 2005-08-29 | 1,755 | 1,770 | 1,709 | 1,725 | 21,100 | 862.50 |
| 2005-08-26 | 1,760 | 1,810 | 1,750 | 1,780 | 28,500 | 890 |
| 2005-08-25 | 1,795 | 1,810 | 1,790 | 1,790 | 13,900 | 895 |
| 2005-08-24 | 1,870 | 1,875 | 1,850 | 1,855 | 6,600 | 927.50 |
| 2005-08-23 | 1,910 | 1,910 | 1,886 | 1,900 | 6,800 | 950 |
| 2005-08-22 | 1,940 | 1,960 | 1,902 | 1,913 | 16,700 | 956.50 |
| 2005-08-19 | 1,910 | 1,920 | 1,910 | 1,910 | 11,000 | 955 |
| 2005-08-18 | 1,861 | 1,900 | 1,852 | 1,890 | 7,300 | 945 |
| 2005-08-17 | 1,920 | 1,935 | 1,910 | 1,920 | 10,300 | 960 |
| 2005-08-16 | 1,978 | 1,978 | 1,960 | 1,970 | 18,100 | 985 |
| 2005-08-15 | 1,945 | 1,960 | 1,920 | 1,948 | 8,300 | 974 |
| 2005-08-12 | 1,930 | 1,930 | 1,905 | 1,920 | 10,300 | 960 |
| 2005-08-11 | 1,998 | 1,999 | 1,940 | 1,950 | 6,000 | 975 |
| 2005-08-10 | 1,976 | 2,010 | 1,960 | 1,998 | 41,100 | 999 |
| 2005-08-09 | 1,836 | 1,985 | 1,836 | 1,977 | 48,800 | 988.50 |
| 2005-08-08 | 1,820 | 1,840 | 1,811 | 1,838 | 6,500 | 919 |
| 2005-08-05 | 1,890 | 1,890 | 1,802 | 1,860 | 9,400 | 930 |
| 2005-08-04 | 1,900 | 1,900 | 1,820 | 1,860 | 28,300 | 930 |
| 2005-08-03 | 1,800 | 1,910 | 1,795 | 1,905 | 111,000 | 952.50 |
| 2005-08-02 | 1,750 | 1,785 | 1,730 | 1,785 | 74,200 | 892.50 |
| 2005-08-01 | 1,739 | 1,779 | 1,738 | 1,767 | 70,300 | 883.50 |
| 2005-07-29 | 1,719 | 1,719 | 1,685 | 1,693 | 8,400 | 846.50 |
| 2005-07-28 | 1,750 | 1,755 | 1,730 | 1,741 | 50,800 | 870.50 |
| 2005-07-27 | 1,699 | 1,749 | 1,681 | 1,749 | 22,600 | 874.50 |
| 2005-07-26 | 1,630 | 1,690 | 1,601 | 1,680 | 48,800 | 840 |
| 2005-07-25 | 1,649 | 1,675 | 1,606 | 1,644 | 17,600 | 822 |
| 2005-07-22 | 1,611 | 1,638 | 1,605 | 1,638 | 4,400 | 819 |
| 2005-07-21 | 1,641 | 1,641 | 1,606 | 1,610 | 4,700 | 805 |
| 2005-07-20 | 1,651 | 1,651 | 1,640 | 1,640 | 6,000 | 820 |
| 2005-07-19 | 1,621 | 1,659 | 1,621 | 1,650 | 17,600 | 825 |
| 2005-07-15 | 1,603 | 1,621 | 1,583 | 1,620 | 23,600 | 810 |
| 2005-07-14 | 1,560 | 1,573 | 1,560 | 1,573 | 4,500 | 786.50 |
| 2005-07-13 | 1,570 | 1,600 | 1,550 | 1,560 | 7,300 | 780 |
| 2005-07-12 | 1,600 | 1,606 | 1,572 | 1,590 | 5,500 | 795 |
| 2005-07-11 | 1,630 | 1,630 | 1,590 | 1,611 | 7,700 | 805.50 |
| 2005-07-08 | 1,648 | 1,648 | 1,605 | 1,630 | 2,800 | 815 |
| 2005-07-07 | 1,640 | 1,655 | 1,615 | 1,648 | 5,700 | 824 |
| 2005-07-06 | 1,610 | 1,620 | 1,605 | 1,620 | 9,600 | 810 |
| 2005-07-05 | 1,590 | 1,590 | 1,580 | 1,580 | 2,800 | 790 |
| 2005-07-04 | 1,530 | 1,560 | 1,528 | 1,560 | 3,400 | 780 |
| 2005-07-01 | 1,532 | 1,545 | 1,532 | 1,534 | 5,900 | 767 |
| 2005-06-30 | 1,565 | 1,580 | 1,550 | 1,551 | 8,700 | 775.50 |
| 2005-06-29 | 1,586 | 1,586 | 1,560 | 1,565 | 4,800 | 782.50 |
| 2005-06-28 | 1,629 | 1,629 | 1,585 | 1,588 | 3,700 | 794 |
| 2005-06-27 | 1,537 | 1,605 | 1,522 | 1,578 | 5,600 | 789 |
| 2005-06-24 | 1,601 | 1,628 | 1,576 | 1,597 | 8,200 | 798.50 |
| 2005-06-23 | 1,690 | 1,690 | 1,659 | 1,661 | 10,800 | 830.50 |
| 2005-06-22 | 1,660 | 1,685 | 1,620 | 1,685 | 15,900 | 842.50 |
| 2005-06-21 | 1,650 | 1,655 | 1,615 | 1,645 | 14,000 | 822.50 |
| 2005-06-20 | 1,634 | 1,650 | 1,610 | 1,643 | 12,000 | 821.50 |
| 2005-06-17 | 1,561 | 1,586 | 1,561 | 1,585 | 8,800 | 792.50 |
| 2005-06-16 | 1,584 | 1,610 | 1,551 | 1,560 | 30,800 | 780 |
| 2005-06-15 | 1,504 | 1,580 | 1,504 | 1,580 | 38,100 | 790 |
| 2005-06-14 | 1,420 | 1,500 | 1,417 | 1,500 | 78,300 | 750 |
| 2005-06-13 | 1,450 | 1,450 | 1,410 | 1,415 | 47,900 | 707.50 |
| 2005-06-10 | 1,470 | 1,500 | 1,445 | 1,450 | 49,300 | 725 |
| 2005-06-09 | 1,500 | 1,550 | 1,460 | 1,477 | 67,400 | 738.50 |
| 2005-06-08 | 1,591 | 1,600 | 1,530 | 1,530 | 19,700 | 765 |
| 2005-06-07 | 1,670 | 1,670 | 1,610 | 1,610 | 10,600 | 805 |
| 2005-06-06 | 1,689 | 1,692 | 1,652 | 1,652 | 4,300 | 826 |
| 2005-06-03 | 1,699 | 1,699 | 1,651 | 1,690 | 1,700 | 845 |
| 2005-06-02 | 1,655 | 1,730 | 1,655 | 1,700 | 11,500 | 850 |
| 2005-06-01 | 1,631 | 1,655 | 1,615 | 1,655 | 14,300 | 827.50 |
| 2005-05-31 | 1,623 | 1,675 | 1,623 | 1,675 | 11,600 | 837.50 |
| 2005-05-30 | 1,650 | 1,680 | 1,620 | 1,650 | 19,100 | 825 |
| 2005-05-27 | 1,767 | 1,767 | 1,720 | 1,740 | 7,000 | 870 |
| 2005-05-26 | 1,756 | 1,797 | 1,756 | 1,797 | 7,700 | 898.50 |
| 2005-05-25 | 1,800 | 1,800 | 1,780 | 1,800 | 10,900 | 900 |
| 2005-05-24 | 1,795 | 1,800 | 1,713 | 1,800 | 2,800 | 900 |
| 2005-05-23 | 1,795 | 1,809 | 1,795 | 1,795 | 16,500 | 897.50 |
| 2005-05-20 | 1,799 | 1,799 | 1,765 | 1,765 | 3,500 | 882.50 |
| 2005-05-19 | 1,750 | 1,795 | 1,749 | 1,760 | 12,500 | 880 |
| 2005-05-18 | 1,755 | 1,800 | 1,700 | 1,755 | 9,300 | 877.50 |
| 2005-05-17 | 1,750 | 1,758 | 1,750 | 1,755 | 2,700 | 877.50 |
| 2005-05-16 | 1,800 | 1,800 | 1,756 | 1,770 | 6,100 | 885 |
| 2005-05-13 | 1,845 | 1,845 | 1,780 | 1,800 | 19,800 | 900 |
| 2005-05-12 | 1,842 | 1,870 | 1,820 | 1,845 | 4,900 | 922.50 |
| 2005-05-11 | 1,850 | 1,870 | 1,839 | 1,869 | 10,900 | 934.50 |
| 2005-05-10 | 1,835 | 1,850 | 1,822 | 1,850 | 1,200 | 925 |
| 2005-05-09 | 1,820 | 1,861 | 1,820 | 1,861 | 6,200 | 930.50 |
| 2005-05-06 | 1,889 | 1,889 | 1,849 | 1,865 | 6,200 | 932.50 |
| 2005-05-02 | 1,811 | 1,850 | 1,780 | 1,850 | 12,100 | 925 |
| 2005-04-28 | 1,846 | 1,850 | 1,830 | 1,850 | 6,800 | 925 |
| 2005-04-27 | 1,800 | 1,850 | 1,800 | 1,850 | 11,500 | 925 |
| 2005-04-26 | 1,751 | 1,777 | 1,751 | 1,761 | 2,000 | 880.50 |
| 2005-04-25 | 1,849 | 1,849 | 1,780 | 1,780 | 2,100 | 890 |
| 2005-04-22 | 1,840 | 1,865 | 1,820 | 1,820 | 29,000 | 910 |
| 2005-04-21 | 1,860 | 1,890 | 1,790 | 1,790 | 13,400 | 895 |
| 2005-04-20 | 1,735 | 1,780 | 1,735 | 1,770 | 15,900 | 885 |
| 2005-04-19 | 1,700 | 1,770 | 1,700 | 1,760 | 23,600 | 880 |
| 2005-04-18 | 1,550 | 1,715 | 1,530 | 1,700 | 17,600 | 850 |
| 2005-04-15 | 1,714 | 1,714 | 1,690 | 1,700 | 3,200 | 850 |
| 2005-04-14 | 1,715 | 1,715 | 1,700 | 1,715 | 3,500 | 857.50 |
| 2005-04-13 | 1,715 | 1,715 | 1,715 | 1,715 | 900 | 857.50 |
| 2005-04-12 | 1,745 | 1,745 | 1,715 | 1,715 | 2,700 | 857.50 |
| 2005-04-11 | 1,710 | 1,740 | 1,710 | 1,740 | 3,600 | 870 |
| 2005-04-08 | 1,720 | 1,740 | 1,715 | 1,740 | 8,900 | 870 |
| 2005-04-07 | 1,749 | 1,752 | 1,710 | 1,747 | 7,600 | 873.50 |
| 2005-04-06 | 1,720 | 1,748 | 1,720 | 1,748 | 6,500 | 874 |
| 2005-04-05 | 1,730 | 1,731 | 1,711 | 1,719 | 7,500 | 859.50 |
| 2005-04-04 | 1,759 | 1,759 | 1,730 | 1,730 | 5,300 | 865 |
| 2005-04-01 | 1,770 | 1,770 | 1,733 | 1,758 | 3,400 | 879 |
| 2005-03-31 | 1,750 | 1,750 | 1,743 | 1,743 | 500 | 871.50 |
| 2005-03-30 | 1,780 | 1,780 | 1,740 | 1,762 | 16,200 | 881 |
| 2005-03-29 | 1,750 | 1,785 | 1,750 | 1,770 | 10,200 | 885 |
| 2005-03-28 | 1,700 | 1,750 | 1,670 | 1,750 | 6,600 | 875 |
| 2005-03-25 | 1,735 | 1,750 | 1,735 | 1,742 | 7,600 | 871 |
| 2005-03-24 | 1,755 | 1,770 | 1,741 | 1,755 | 11,600 | 877.50 |
| 2005-03-23 | 1,750 | 1,755 | 1,740 | 1,750 | 12,400 | 875 |
| 2005-03-22 | 1,740 | 1,750 | 1,731 | 1,750 | 13,500 | 875 |
| 2005-03-18 | 1,699 | 1,740 | 1,691 | 1,720 | 29,400 | 860 |
| 2005-03-17 | 1,650 | 1,681 | 1,650 | 1,680 | 9,300 | 840 |
| 2005-03-16 | 1,698 | 1,698 | 1,651 | 1,695 | 3,700 | 847.50 |
| 2005-03-15 | 1,700 | 1,702 | 1,641 | 1,699 | 11,300 | 849.50 |
| 2005-03-14 | 1,670 | 1,700 | 1,665 | 1,670 | 7,100 | 835 |
| 2005-03-11 | 1,673 | 1,675 | 1,666 | 1,666 | 2,400 | 833 |
| 2005-03-10 | 1,652 | 1,700 | 1,652 | 1,695 | 8,500 | 847.50 |
| 2005-03-09 | 1,700 | 1,730 | 1,654 | 1,685 | 25,900 | 842.50 |
| 2005-03-08 | 1,690 | 1,705 | 1,680 | 1,705 | 10,300 | 852.50 |
| 2005-03-07 | 1,700 | 1,700 | 1,663 | 1,691 | 2,100 | 845.50 |
| 2005-03-04 | 1,661 | 1,690 | 1,661 | 1,688 | 2,000 | 844 |
| 2005-03-03 | 1,653 | 1,690 | 1,650 | 1,690 | 9,700 | 845 |
| 2005-03-02 | 1,705 | 1,705 | 1,650 | 1,650 | 3,600 | 825 |
| 2005-03-01 | 1,702 | 1,705 | 1,700 | 1,705 | 5,700 | 852.50 |
| 2005-02-28 | 1,700 | 1,730 | 1,700 | 1,703 | 22,100 | 851.50 |
| 2005-02-25 | 1,680 | 1,703 | 1,680 | 1,700 | 16,700 | 850 |
| 2005-02-24 | 1,685 | 1,710 | 1,685 | 1,700 | 15,700 | 850 |
| 2005-02-23 | 1,681 | 1,686 | 1,650 | 1,678 | 3,900 | 839 |
| 2005-02-22 | 1,663 | 1,663 | 1,649 | 1,651 | 1,500 | 825.50 |
| 2005-02-21 | 1,664 | 1,664 | 1,641 | 1,663 | 10,900 | 831.50 |
| 2005-02-18 | 1,700 | 1,700 | 1,625 | 1,694 | 5,600 | 847 |
| 2005-02-17 | 1,651 | 1,696 | 1,640 | 1,696 | 11,400 | 848 |
| 2005-02-16 | 1,652 | 1,652 | 1,640 | 1,650 | 7,600 | 825 |
| 2005-02-15 | 1,700 | 1,700 | 1,640 | 1,661 | 16,800 | 830.50 |
| 2005-02-14 | 1,665 | 1,670 | 1,652 | 1,670 | 10,300 | 835 |
| 2005-02-10 | 1,730 | 1,730 | 1,700 | 1,701 | 7,800 | 850.50 |
| 2005-02-09 | 1,718 | 1,718 | 1,650 | 1,700 | 10,400 | 850 |
| 2005-02-08 | 1,689 | 1,720 | 1,680 | 1,720 | 25,400 | 860 |
| 2005-02-07 | 1,650 | 1,650 | 1,635 | 1,635 | 18,500 | 817.50 |
| 2005-02-04 | 1,740 | 1,740 | 1,601 | 1,608 | 22,700 | 804 |
| 2005-02-03 | 1,800 | 1,800 | 1,755 | 1,765 | 19,200 | 882.50 |
| 2005-02-02 | 1,791 | 1,820 | 1,760 | 1,800 | 15,100 | 900 |
| 2005-02-01 | 1,779 | 1,794 | 1,721 | 1,794 | 21,000 | 897 |
| 2005-01-31 | 1,750 | 1,759 | 1,720 | 1,759 | 38,000 | 879.50 |
| 2005-01-28 | 1,651 | 1,690 | 1,640 | 1,685 | 49,100 | 842.50 |
| 2005-01-27 | 1,590 | 1,660 | 1,576 | 1,650 | 31,700 | 825 |
| 2005-01-26 | 1,520 | 1,540 | 1,520 | 1,540 | 17,000 | 770 |
| 2005-01-25 | 1,521 | 1,538 | 1,521 | 1,521 | 14,500 | 760.50 |
| 2005-01-24 | 1,539 | 1,540 | 1,520 | 1,526 | 10,900 | 763 |
| 2005-01-21 | 1,564 | 1,564 | 1,540 | 1,557 | 16,400 | 778.50 |
| 2005-01-20 | 1,550 | 1,590 | 1,535 | 1,557 | 22,300 | 778.50 |
| 2005-01-19 | 1,479 | 1,550 | 1,470 | 1,550 | 47,200 | 775 |
| 2005-01-18 | 1,371 | 1,450 | 1,371 | 1,440 | 32,100 | 720 |
| 2005-01-17 | 1,350 | 1,380 | 1,333 | 1,380 | 14,400 | 690 |
| 2005-01-14 | 1,307 | 1,315 | 1,300 | 1,315 | 5,000 | 657.50 |
| 2005-01-13 | 1,301 | 1,313 | 1,301 | 1,306 | 6,600 | 653 |
| 2005-01-12 | 1,276 | 1,315 | 1,276 | 1,300 | 6,300 | 650 |
| 2005-01-11 | 1,300 | 1,300 | 1,261 | 1,266 | 18,900 | 633 |
| 2005-01-07 | 1,290 | 1,290 | 1,269 | 1,270 | 12,500 | 635 |
| 2005-01-06 | 1,292 | 1,300 | 1,289 | 1,295 | 4,800 | 647.50 |
| 2005-01-05 | 1,300 | 1,310 | 1,285 | 1,291 | 6,400 | 645.50 |
| 2005-01-04 | 1,250 | 1,251 | 1,250 | 1,251 | 900 | 625.50 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株
