4972 綜研化学(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 | 4,050 | 4,100 | 3,980 | 4,100 | 12,300 | 2,050 |
| 2005-12-29 | 4,060 | 4,080 | 3,950 | 4,000 | 9,000 | 2,000 |
| 2005-12-28 | 4,030 | 4,080 | 4,030 | 4,060 | 6,100 | 2,030 |
| 2005-12-27 | 4,070 | 4,100 | 4,010 | 4,030 | 7,500 | 2,015 |
| 2005-12-26 | 4,100 | 4,140 | 4,040 | 4,070 | 11,600 | 2,035 |
| 2005-12-22 | 4,100 | 4,100 | 3,940 | 4,040 | 34,700 | 2,020 |
| 2005-12-21 | 3,980 | 4,150 | 3,910 | 4,150 | 42,500 | 2,075 |
| 2005-12-20 | 3,890 | 3,970 | 3,850 | 3,930 | 22,900 | 1,965 |
| 2005-12-19 | 3,710 | 3,830 | 3,710 | 3,740 | 16,500 | 1,870 |
| 2005-12-16 | 3,670 | 3,720 | 3,650 | 3,680 | 21,300 | 1,840 |
| 2005-12-15 | 3,800 | 3,810 | 3,710 | 3,720 | 18,300 | 1,860 |
| 2005-12-14 | 3,940 | 3,960 | 3,850 | 3,850 | 14,700 | 1,925 |
| 2005-12-13 | 4,100 | 4,100 | 3,930 | 3,990 | 11,000 | 1,995 |
| 2005-12-12 | 4,070 | 4,120 | 4,010 | 4,100 | 18,200 | 2,050 |
| 2005-12-09 | 4,060 | 4,110 | 4,060 | 4,100 | 4,400 | 2,050 |
| 2005-12-08 | 4,150 | 4,150 | 4,050 | 4,050 | 2,800 | 2,025 |
| 2005-12-07 | 4,180 | 4,200 | 4,140 | 4,180 | 10,100 | 2,090 |
| 2005-12-06 | 4,150 | 4,180 | 4,140 | 4,150 | 16,800 | 2,075 |
| 2005-12-05 | 4,200 | 4,200 | 4,140 | 4,150 | 28,700 | 2,075 |
| 2005-12-02 | 4,040 | 4,160 | 3,960 | 4,120 | 38,200 | 2,060 |
| 2005-12-01 | 3,870 | 3,980 | 3,870 | 3,960 | 21,100 | 1,980 |
| 2005-11-30 | 3,850 | 3,900 | 3,830 | 3,850 | 9,800 | 1,925 |
| 2005-11-29 | 3,770 | 3,880 | 3,760 | 3,820 | 11,300 | 1,910 |
| 2005-11-28 | 3,790 | 3,820 | 3,770 | 3,780 | 8,000 | 1,890 |
| 2005-11-25 | 3,850 | 3,860 | 3,730 | 3,820 | 9,200 | 1,910 |
| 2005-11-24 | 4,040 | 4,050 | 3,850 | 3,900 | 11,400 | 1,950 |
| 2005-11-22 | 4,110 | 4,110 | 4,080 | 4,090 | 10,400 | 2,045 |
| 2005-11-21 | 4,100 | 4,250 | 4,000 | 4,060 | 53,400 | 2,030 |
| 2005-11-18 | 4,150 | 4,150 | 4,150 | 4,150 | 30,100 | 2,075 |
| 2005-11-17 | 3,580 | 3,650 | 3,520 | 3,650 | 8,300 | 1,825 |
| 2005-11-16 | 3,410 | 3,660 | 3,410 | 3,590 | 55,300 | 1,795 |
| 2005-11-15 | 3,420 | 3,480 | 3,410 | 3,420 | 4,600 | 1,710 |
| 2005-11-14 | 3,430 | 3,430 | 3,320 | 3,430 | 8,200 | 1,715 |
| 2005-11-11 | 3,200 | 3,410 | 3,200 | 3,410 | 16,600 | 1,705 |
| 2005-11-10 | 3,430 | 3,470 | 3,430 | 3,450 | 6,800 | 1,725 |
| 2005-11-09 | 3,500 | 3,500 | 3,420 | 3,480 | 8,700 | 1,740 |
| 2005-11-08 | 3,440 | 3,500 | 3,400 | 3,490 | 10,700 | 1,745 |
| 2005-11-07 | 3,400 | 3,450 | 3,390 | 3,390 | 3,600 | 1,695 |
| 2005-11-04 | 3,340 | 3,380 | 3,330 | 3,380 | 1,500 | 1,690 |
| 2005-11-02 | 3,360 | 3,380 | 3,320 | 3,340 | 4,500 | 1,670 |
| 2005-11-01 | 3,450 | 3,450 | 3,350 | 3,360 | 6,300 | 1,680 |
| 2005-10-31 | 3,340 | 3,430 | 3,270 | 3,430 | 7,200 | 1,715 |
| 2005-10-28 | 3,350 | 3,360 | 3,330 | 3,340 | 10,200 | 1,670 |
| 2005-10-27 | 3,300 | 3,380 | 3,200 | 3,300 | 34,200 | 1,650 |
| 2005-10-26 | 3,350 | 3,450 | 3,340 | 3,400 | 64,000 | 1,700 |
| 2005-10-25 | 3,290 | 3,300 | 3,260 | 3,260 | 6,100 | 1,630 |
| 2005-10-24 | 3,250 | 3,270 | 3,200 | 3,270 | 1,600 | 1,635 |
| 2005-10-21 | 3,300 | 3,300 | 3,210 | 3,210 | 2,200 | 1,605 |
| 2005-10-20 | 3,290 | 3,300 | 3,240 | 3,300 | 6,700 | 1,650 |
| 2005-10-19 | 3,200 | 3,220 | 3,200 | 3,220 | 22,300 | 1,610 |
| 2005-10-18 | 3,200 | 3,200 | 3,150 | 3,150 | 11,100 | 1,575 |
| 2005-10-17 | 3,220 | 3,230 | 3,170 | 3,190 | 9,500 | 1,595 |
| 2005-10-14 | 3,200 | 3,200 | 3,120 | 3,200 | 5,800 | 1,600 |
| 2005-10-13 | 3,200 | 3,200 | 3,190 | 3,200 | 6,700 | 1,600 |
| 2005-10-12 | 3,180 | 3,260 | 3,050 | 3,200 | 26,100 | 1,600 |
| 2005-10-11 | 3,240 | 3,400 | 3,230 | 3,280 | 5,100 | 1,640 |
| 2005-10-07 | 3,370 | 3,400 | 3,340 | 3,390 | 31,800 | 1,695 |
| 2005-10-06 | 3,110 | 3,400 | 3,100 | 3,400 | 38,900 | 1,700 |
| 2005-10-05 | 3,290 | 3,290 | 3,090 | 3,200 | 29,000 | 1,600 |
| 2005-10-04 | 3,300 | 3,400 | 3,300 | 3,390 | 15,200 | 1,695 |
| 2005-10-03 | 3,080 | 3,500 | 3,070 | 3,400 | 78,100 | 1,700 |
| 2005-09-30 | 3,080 | 3,080 | 3,010 | 3,070 | 11,800 | 1,535 |
| 2005-09-29 | 3,050 | 3,100 | 3,000 | 3,050 | 12,300 | 1,525 |
| 2005-09-28 | 2,910 | 3,190 | 2,900 | 2,960 | 50,700 | 1,480 |
| 2005-09-27 | 2,900 | 2,910 | 2,840 | 2,870 | 16,100 | 1,435 |
| 2005-09-26 | 2,940 | 2,980 | 2,770 | 2,910 | 36,900 | 1,455 |
| 2005-09-22 | 2,775 | 2,950 | 2,740 | 2,900 | 19,000 | 1,450 |
| 2005-09-21 | 2,770 | 2,780 | 2,730 | 2,740 | 8,900 | 1,370 |
| 2005-09-20 | 2,785 | 2,785 | 2,750 | 2,760 | 10,200 | 1,380 |
| 2005-09-16 | 2,760 | 2,800 | 2,745 | 2,750 | 7,000 | 1,375 |
| 2005-09-15 | 2,750 | 2,755 | 2,730 | 2,750 | 7,200 | 1,375 |
| 2005-09-14 | 2,775 | 2,800 | 2,730 | 2,745 | 9,800 | 1,372.50 |
| 2005-09-13 | 2,765 | 2,780 | 2,720 | 2,770 | 7,400 | 1,385 |
| 2005-09-12 | 2,825 | 2,830 | 2,800 | 2,805 | 8,500 | 1,402.50 |
| 2005-09-09 | 2,820 | 2,830 | 2,810 | 2,825 | 4,000 | 1,412.50 |
| 2005-09-08 | 2,845 | 2,845 | 2,790 | 2,800 | 6,700 | 1,400 |
| 2005-09-07 | 2,875 | 2,895 | 2,850 | 2,850 | 8,400 | 1,425 |
| 2005-09-06 | 2,895 | 2,895 | 2,870 | 2,870 | 8,000 | 1,435 |
| 2005-09-05 | 2,890 | 2,890 | 2,855 | 2,865 | 7,300 | 1,432.50 |
| 2005-09-02 | 2,910 | 2,910 | 2,850 | 2,900 | 3,000 | 1,450 |
| 2005-09-01 | 2,910 | 2,945 | 2,910 | 2,915 | 3,900 | 1,457.50 |
| 2005-08-31 | 2,885 | 2,900 | 2,885 | 2,900 | 4,500 | 1,450 |
| 2005-08-30 | 2,870 | 2,900 | 2,870 | 2,875 | 10,100 | 1,437.50 |
| 2005-08-29 | 2,870 | 2,880 | 2,870 | 2,870 | 4,100 | 1,435 |
| 2005-08-26 | 2,900 | 2,900 | 2,855 | 2,870 | 4,600 | 1,435 |
| 2005-08-25 | 2,925 | 2,930 | 2,880 | 2,900 | 6,300 | 1,450 |
| 2005-08-24 | 2,900 | 2,925 | 2,900 | 2,925 | 6,500 | 1,462.50 |
| 2005-08-23 | 2,950 | 2,990 | 2,880 | 2,935 | 17,700 | 1,467.50 |
| 2005-08-22 | 2,960 | 2,980 | 2,920 | 2,950 | 6,500 | 1,475 |
| 2005-08-19 | 2,930 | 2,950 | 2,865 | 2,920 | 3,000 | 1,460 |
| 2005-08-18 | 2,945 | 2,950 | 2,840 | 2,930 | 6,900 | 1,465 |
| 2005-08-17 | 2,990 | 3,000 | 2,925 | 2,950 | 11,800 | 1,475 |
| 2005-08-16 | 2,860 | 2,965 | 2,860 | 2,950 | 23,400 | 1,475 |
| 2005-08-15 | 2,850 | 2,855 | 2,840 | 2,850 | 24,400 | 1,425 |
| 2005-08-12 | 2,870 | 2,870 | 2,810 | 2,830 | 11,200 | 1,415 |
| 2005-08-11 | 2,765 | 2,860 | 2,760 | 2,830 | 24,100 | 1,415 |
| 2005-08-10 | 2,760 | 2,860 | 2,760 | 2,845 | 11,200 | 1,422.50 |
| 2005-08-09 | 2,780 | 2,780 | 2,730 | 2,745 | 1,800 | 1,372.50 |
| 2005-08-08 | 2,700 | 2,780 | 2,610 | 2,780 | 5,100 | 1,390 |
| 2005-08-05 | 2,840 | 2,840 | 2,790 | 2,800 | 5,200 | 1,400 |
| 2005-08-04 | 2,860 | 2,860 | 2,810 | 2,840 | 3,300 | 1,420 |
| 2005-08-03 | 2,835 | 2,860 | 2,835 | 2,860 | 5,900 | 1,430 |
| 2005-08-02 | 2,850 | 2,850 | 2,820 | 2,820 | 8,400 | 1,410 |
| 2005-08-01 | 2,765 | 2,860 | 2,765 | 2,800 | 3,900 | 1,400 |
| 2005-07-29 | 2,740 | 2,765 | 2,700 | 2,765 | 10,100 | 1,382.50 |
| 2005-07-28 | 2,765 | 2,770 | 2,740 | 2,750 | 12,300 | 1,375 |
| 2005-07-27 | 2,765 | 2,775 | 2,765 | 2,770 | 4,300 | 1,385 |
| 2005-07-26 | 2,785 | 2,785 | 2,760 | 2,760 | 9,200 | 1,380 |
| 2005-07-25 | 2,785 | 2,800 | 2,785 | 2,785 | 5,400 | 1,392.50 |
| 2005-07-22 | 2,800 | 2,800 | 2,780 | 2,785 | 2,600 | 1,392.50 |
| 2005-07-21 | 2,800 | 2,805 | 2,790 | 2,805 | 17,000 | 1,402.50 |
| 2005-07-20 | 2,830 | 2,830 | 2,790 | 2,800 | 10,800 | 1,400 |
| 2005-07-19 | 2,830 | 2,850 | 2,820 | 2,830 | 11,900 | 1,415 |
| 2005-07-15 | 2,810 | 2,860 | 2,810 | 2,835 | 5,300 | 1,417.50 |
| 2005-07-14 | 2,810 | 2,835 | 2,810 | 2,835 | 5,700 | 1,417.50 |
| 2005-07-13 | 2,780 | 2,820 | 2,780 | 2,805 | 8,900 | 1,402.50 |
| 2005-07-12 | 2,750 | 2,785 | 2,750 | 2,780 | 7,200 | 1,390 |
| 2005-07-11 | 2,740 | 2,760 | 2,730 | 2,750 | 5,800 | 1,375 |
| 2005-07-08 | 2,745 | 2,760 | 2,700 | 2,740 | 13,600 | 1,370 |
| 2005-07-07 | 2,660 | 2,750 | 2,635 | 2,650 | 19,300 | 1,325 |
| 2005-07-06 | 2,620 | 2,620 | 2,530 | 2,605 | 10,200 | 1,302.50 |
| 2005-07-05 | 2,700 | 2,710 | 2,590 | 2,620 | 12,200 | 1,310 |
| 2005-07-04 | 2,750 | 2,750 | 2,660 | 2,700 | 13,700 | 1,350 |
| 2005-07-01 | 2,800 | 2,800 | 2,730 | 2,770 | 7,400 | 1,385 |
| 2005-06-30 | 2,820 | 2,860 | 2,750 | 2,800 | 11,000 | 1,400 |
| 2005-06-29 | 2,890 | 2,890 | 2,850 | 2,860 | 12,300 | 1,430 |
| 2005-06-28 | 2,890 | 2,890 | 2,850 | 2,890 | 8,700 | 1,445 |
| 2005-06-27 | 2,865 | 2,865 | 2,835 | 2,865 | 13,300 | 1,432.50 |
| 2005-06-24 | 2,850 | 2,865 | 2,800 | 2,865 | 4,100 | 1,432.50 |
| 2005-06-23 | 2,895 | 2,895 | 2,780 | 2,890 | 14,000 | 1,445 |
| 2005-06-22 | 2,895 | 2,895 | 2,850 | 2,895 | 16,600 | 1,447.50 |
| 2005-06-21 | 2,860 | 2,900 | 2,840 | 2,850 | 30,100 | 1,425 |
| 2005-06-20 | 2,735 | 2,850 | 2,735 | 2,830 | 25,300 | 1,415 |
| 2005-06-17 | 2,775 | 2,780 | 2,710 | 2,730 | 5,200 | 1,365 |
| 2005-06-16 | 2,750 | 2,800 | 2,690 | 2,780 | 13,300 | 1,390 |
| 2005-06-15 | 2,735 | 2,810 | 2,735 | 2,780 | 19,300 | 1,390 |
| 2005-06-14 | 2,790 | 2,820 | 2,730 | 2,735 | 12,800 | 1,367.50 |
| 2005-06-13 | 2,830 | 2,860 | 2,740 | 2,745 | 25,400 | 1,372.50 |
| 2005-06-10 | 2,660 | 2,790 | 2,660 | 2,790 | 55,000 | 1,395 |
| 2005-06-09 | 2,620 | 2,670 | 2,570 | 2,650 | 29,700 | 1,325 |
| 2005-06-08 | 2,550 | 2,740 | 2,550 | 2,740 | 67,400 | 1,370 |
| 2005-06-07 | 2,300 | 2,570 | 2,300 | 2,535 | 69,100 | 1,267.50 |
| 2005-06-06 | 2,300 | 2,330 | 2,260 | 2,290 | 25,000 | 1,145 |
| 2005-06-03 | 2,200 | 2,210 | 2,190 | 2,210 | 3,700 | 1,105 |
| 2005-06-02 | 2,180 | 2,190 | 2,180 | 2,190 | 1,200 | 1,095 |
| 2005-06-01 | 2,200 | 2,200 | 2,170 | 2,190 | 2,700 | 1,095 |
| 2005-05-31 | 2,200 | 2,205 | 2,155 | 2,205 | 5,500 | 1,102.50 |
| 2005-05-30 | 2,210 | 2,220 | 2,180 | 2,180 | 9,600 | 1,090 |
| 2005-05-27 | 2,225 | 2,230 | 2,200 | 2,210 | 16,200 | 1,105 |
| 2005-05-26 | 2,200 | 2,280 | 2,200 | 2,230 | 15,000 | 1,115 |
| 2005-05-25 | 2,145 | 2,220 | 2,140 | 2,200 | 29,600 | 1,100 |
| 2005-05-24 | 2,130 | 2,130 | 2,120 | 2,120 | 4,400 | 1,060 |
| 2005-05-23 | 2,135 | 2,135 | 2,110 | 2,120 | 7,600 | 1,060 |
| 2005-05-20 | 2,150 | 2,170 | 2,130 | 2,130 | 21,300 | 1,065 |
| 2005-05-19 | 2,200 | 2,200 | 2,105 | 2,105 | 17,100 | 1,052.50 |
| 2005-05-18 | 2,195 | 2,195 | 2,145 | 2,165 | 10,900 | 1,082.50 |
| 2005-05-17 | 2,270 | 2,280 | 2,180 | 2,200 | 20,900 | 1,100 |
| 2005-05-16 | 2,360 | 2,360 | 2,150 | 2,190 | 67,200 | 1,095 |
| 2005-05-13 | 2,030 | 2,035 | 1,961 | 2,000 | 22,100 | 1,000 |
| 2005-05-12 | 2,050 | 2,050 | 2,020 | 2,040 | 14,900 | 1,020 |
| 2005-05-11 | 2,095 | 2,095 | 2,050 | 2,050 | 6,800 | 1,025 |
| 2005-05-10 | 2,140 | 2,150 | 2,090 | 2,100 | 10,400 | 1,050 |
| 2005-05-09 | 2,150 | 2,150 | 2,130 | 2,135 | 11,400 | 1,067.50 |
| 2005-05-06 | 2,140 | 2,150 | 2,130 | 2,135 | 6,700 | 1,067.50 |
| 2005-05-02 | 2,100 | 2,100 | 2,095 | 2,100 | 5,000 | 1,050 |
| 2005-04-28 | 2,100 | 2,100 | 2,060 | 2,100 | 4,900 | 1,050 |
| 2005-04-27 | 2,100 | 2,150 | 2,090 | 2,090 | 5,900 | 1,045 |
| 2005-04-26 | 2,155 | 2,155 | 2,090 | 2,090 | 4,200 | 1,045 |
| 2005-04-25 | 2,175 | 2,195 | 2,160 | 2,160 | 4,100 | 1,080 |
| 2005-04-22 | 2,100 | 2,170 | 2,100 | 2,160 | 8,000 | 1,080 |
| 2005-04-21 | 2,100 | 2,100 | 2,010 | 2,015 | 10,900 | 1,007.50 |
| 2005-04-20 | 2,100 | 2,150 | 2,055 | 2,100 | 8,900 | 1,050 |
| 2005-04-19 | 2,035 | 2,100 | 2,035 | 2,065 | 10,400 | 1,032.50 |
| 2005-04-18 | 2,160 | 2,170 | 2,075 | 2,075 | 6,500 | 1,037.50 |
| 2005-04-15 | 2,215 | 2,215 | 2,160 | 2,200 | 1,900 | 1,100 |
| 2005-04-14 | 2,220 | 2,240 | 2,220 | 2,220 | 3,400 | 1,110 |
| 2005-04-13 | 2,180 | 2,300 | 2,180 | 2,220 | 18,500 | 1,110 |
| 2005-04-12 | 2,365 | 2,405 | 2,250 | 2,300 | 20,600 | 1,150 |
| 2005-04-11 | 2,480 | 2,480 | 2,400 | 2,405 | 12,500 | 1,202.50 |
| 2005-04-08 | 2,550 | 2,550 | 2,485 | 2,485 | 4,600 | 1,242.50 |
| 2005-04-07 | 2,580 | 2,580 | 2,450 | 2,450 | 15,500 | 1,225 |
| 2005-04-06 | 2,600 | 2,600 | 2,560 | 2,600 | 11,200 | 1,300 |
| 2005-04-05 | 2,600 | 2,600 | 2,590 | 2,600 | 5,300 | 1,300 |
| 2005-04-04 | 2,550 | 2,560 | 2,550 | 2,550 | 1,800 | 1,275 |
| 2005-04-01 | 2,630 | 2,630 | 2,550 | 2,550 | 5,500 | 1,275 |
| 2005-03-31 | 2,600 | 2,600 | 2,580 | 2,600 | 6,500 | 1,300 |
| 2005-03-30 | 2,620 | 2,620 | 2,560 | 2,600 | 5,100 | 1,300 |
| 2005-03-29 | 2,600 | 2,600 | 2,580 | 2,580 | 6,400 | 1,290 |
| 2005-03-28 | 2,600 | 2,625 | 2,560 | 2,580 | 6,100 | 1,290 |
| 2005-03-25 | 2,650 | 2,650 | 2,620 | 2,640 | 6,100 | 1,320 |
| 2005-03-24 | 2,600 | 2,630 | 2,560 | 2,630 | 5,900 | 1,315 |
| 2005-03-23 | 2,585 | 2,600 | 2,585 | 2,600 | 3,700 | 1,300 |
| 2005-03-22 | 2,580 | 2,580 | 2,550 | 2,580 | 2,800 | 1,290 |
| 2005-03-18 | 2,510 | 2,600 | 2,510 | 2,600 | 5,600 | 1,300 |
| 2005-03-17 | 2,530 | 2,530 | 2,500 | 2,510 | 9,000 | 1,255 |
| 2005-03-16 | 2,550 | 2,560 | 2,530 | 2,530 | 5,900 | 1,265 |
| 2005-03-15 | 2,620 | 2,650 | 2,580 | 2,625 | 13,600 | 1,312.50 |
| 2005-03-14 | 2,620 | 2,630 | 2,620 | 2,620 | 18,200 | 1,310 |
| 2005-03-11 | 2,560 | 2,580 | 2,560 | 2,580 | 600 | 1,290 |
| 2005-03-10 | 2,600 | 2,645 | 2,560 | 2,600 | 6,900 | 1,300 |
| 2005-03-09 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 1,325 |
| 2005-03-08 | 2,600 | 2,630 | 2,560 | 2,630 | 15,400 | 1,315 |
| 2005-03-07 | 2,640 | 2,640 | 2,600 | 2,640 | 10,500 | 1,320 |
| 2005-03-04 | 2,550 | 2,600 | 2,540 | 2,600 | 13,500 | 1,300 |
| 2005-03-03 | 2,600 | 2,605 | 2,550 | 2,570 | 22,500 | 1,285 |
| 2005-03-02 | 2,495 | 2,600 | 2,495 | 2,600 | 43,600 | 1,300 |
| 2005-03-01 | 2,495 | 2,500 | 2,460 | 2,495 | 5,500 | 1,247.50 |
| 2005-02-28 | 2,465 | 2,495 | 2,450 | 2,495 | 5,200 | 1,247.50 |
| 2005-02-25 | 2,460 | 2,495 | 2,450 | 2,450 | 3,400 | 1,225 |
| 2005-02-24 | 2,500 | 2,500 | 2,440 | 2,440 | 5,200 | 1,220 |
| 2005-02-23 | 2,490 | 2,500 | 2,490 | 2,500 | 6,000 | 1,250 |
| 2005-02-22 | 2,495 | 2,500 | 2,495 | 2,495 | 1,500 | 1,247.50 |
| 2005-02-21 | 2,400 | 2,500 | 2,400 | 2,480 | 2,100 | 1,240 |
| 2005-02-18 | 2,560 | 2,560 | 2,510 | 2,550 | 5,300 | 1,275 |
| 2005-02-17 | 2,560 | 2,565 | 2,550 | 2,560 | 10,800 | 1,280 |
| 2005-02-16 | 2,550 | 2,565 | 2,460 | 2,560 | 11,400 | 1,280 |
| 2005-02-15 | 2,535 | 2,540 | 2,490 | 2,540 | 10,300 | 1,270 |
| 2005-02-14 | 2,520 | 2,535 | 2,490 | 2,535 | 20,800 | 1,267.50 |
| 2005-02-10 | 2,500 | 2,500 | 2,450 | 2,485 | 3,300 | 1,242.50 |
| 2005-02-09 | 2,410 | 2,550 | 2,410 | 2,550 | 16,300 | 1,275 |
| 2005-02-08 | 2,480 | 2,490 | 2,390 | 2,400 | 12,100 | 1,200 |
| 2005-02-07 | 2,490 | 2,530 | 2,480 | 2,480 | 13,000 | 1,240 |
| 2005-02-04 | 2,630 | 2,630 | 2,565 | 2,570 | 1,200 | 1,285 |
| 2005-02-03 | 2,640 | 2,640 | 2,510 | 2,625 | 6,000 | 1,312.50 |
| 2005-02-02 | 2,695 | 2,695 | 2,620 | 2,640 | 4,100 | 1,320 |
| 2005-02-01 | 2,505 | 2,660 | 2,470 | 2,660 | 19,700 | 1,330 |
| 2005-01-31 | 2,525 | 2,525 | 2,500 | 2,500 | 9,800 | 1,250 |
| 2005-01-28 | 2,595 | 2,595 | 2,260 | 2,535 | 15,300 | 1,267.50 |
| 2005-01-27 | 2,645 | 2,650 | 2,620 | 2,630 | 7,800 | 1,315 |
| 2005-01-26 | 2,695 | 2,695 | 2,630 | 2,630 | 6,600 | 1,315 |
| 2005-01-25 | 2,660 | 2,695 | 2,650 | 2,690 | 8,900 | 1,345 |
| 2005-01-24 | 2,640 | 2,670 | 2,580 | 2,660 | 15,000 | 1,330 |
| 2005-01-21 | 2,500 | 2,620 | 2,460 | 2,600 | 28,600 | 1,300 |
| 2005-01-20 | 2,540 | 2,540 | 2,460 | 2,520 | 7,000 | 1,260 |
| 2005-01-19 | 2,400 | 2,570 | 2,380 | 2,545 | 15,800 | 1,272.50 |
| 2005-01-18 | 2,480 | 2,480 | 2,380 | 2,390 | 10,400 | 1,195 |
| 2005-01-17 | 2,340 | 2,450 | 2,340 | 2,450 | 17,900 | 1,225 |
| 2005-01-14 | 2,300 | 2,370 | 2,240 | 2,350 | 10,000 | 1,175 |
| 2005-01-13 | 2,280 | 2,320 | 2,280 | 2,300 | 6,100 | 1,150 |
| 2005-01-12 | 2,280 | 2,280 | 2,220 | 2,240 | 6,400 | 1,120 |
| 2005-01-11 | 2,170 | 2,290 | 2,170 | 2,280 | 10,700 | 1,140 |
| 2005-01-07 | 2,130 | 2,165 | 2,065 | 2,165 | 4,300 | 1,082.50 |
| 2005-01-06 | 2,150 | 2,150 | 2,100 | 2,150 | 1,700 | 1,075 |
| 2005-01-05 | 2,130 | 2,160 | 2,110 | 2,155 | 3,000 | 1,077.50 |
| 2005-01-04 | 2,170 | 2,170 | 2,140 | 2,140 | 700 | 1,070 |
分割・併合履歴 ： [2025-03-28]1株→2株