5727 東邦チタニウム(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 | 12,630 | 12,800 | 12,200 | 12,250 | 186,900 | 6,125 |
| 2005-12-29 | 12,250 | 12,600 | 12,210 | 12,500 | 549,500 | 6,250 |
| 2005-12-28 | 11,250 | 11,980 | 11,250 | 11,970 | 368,500 | 5,985 |
| 2005-12-27 | 11,250 | 11,630 | 11,200 | 11,320 | 422,500 | 5,660 |
| 2005-12-26 | 11,900 | 12,200 | 11,520 | 11,630 | 464,600 | 5,815 |
| 2005-12-22 | 12,410 | 12,450 | 11,900 | 11,990 | 387,400 | 5,995 |
| 2005-12-21 | 12,980 | 12,990 | 12,200 | 12,360 | 380,700 | 6,180 |
| 2005-12-20 | 11,930 | 12,820 | 11,930 | 12,780 | 356,900 | 6,390 |
| 2005-12-19 | 12,190 | 12,430 | 11,810 | 12,100 | 388,900 | 6,050 |
| 2005-12-16 | 12,570 | 12,740 | 12,100 | 12,130 | 429,700 | 6,065 |
| 2005-12-15 | 12,500 | 13,190 | 12,500 | 12,660 | 290,500 | 6,330 |
| 2005-12-14 | 13,010 | 13,100 | 12,520 | 12,790 | 241,000 | 6,395 |
| 2005-12-13 | 13,100 | 13,170 | 12,270 | 13,030 | 437,000 | 6,515 |
| 2005-12-12 | 13,800 | 13,940 | 13,300 | 13,370 | 714,900 | 6,685 |
| 2005-12-09 | 12,790 | 13,400 | 12,500 | 13,290 | 1,086,600 | 6,645 |
| 2005-12-08 | 12,460 | 12,700 | 11,760 | 12,190 | 1,064,400 | 6,095 |
| 2005-12-07 | 14,080 | 14,200 | 13,060 | 13,060 | 838,500 | 6,530 |
| 2005-12-06 | 14,830 | 14,850 | 14,450 | 14,480 | 303,900 | 7,240 |
| 2005-12-05 | 14,730 | 15,030 | 14,560 | 14,880 | 490,200 | 7,440 |
| 2005-12-02 | 14,880 | 14,880 | 14,390 | 14,580 | 383,100 | 7,290 |
| 2005-12-01 | 14,430 | 14,830 | 14,040 | 14,550 | 788,600 | 7,275 |
| 2005-11-30 | 15,000 | 15,120 | 14,420 | 14,630 | 903,500 | 7,315 |
| 2005-11-29 | 12,920 | 13,910 | 12,780 | 13,900 | 884,900 | 6,950 |
| 2005-11-28 | 13,060 | 13,420 | 12,750 | 12,880 | 873,300 | 6,440 |
| 2005-11-25 | 12,050 | 12,980 | 12,020 | 12,660 | 513,600 | 6,330 |
| 2005-11-24 | 13,140 | 14,000 | 12,140 | 12,790 | 1,048,000 | 6,395 |
| 2005-11-22 | 10,950 | 12,200 | 10,940 | 12,140 | 1,136,300 | 6,070 |
| 2005-11-21 | 10,400 | 10,790 | 10,250 | 10,780 | 479,000 | 5,390 |
| 2005-11-18 | 10,000 | 10,100 | 9,910 | 10,000 | 380,800 | 5,000 |
| 2005-11-17 | 9,960 | 10,040 | 9,800 | 9,900 | 583,900 | 4,950 |
| 2005-11-16 | 9,250 | 9,820 | 9,220 | 9,660 | 336,700 | 4,830 |
| 2005-11-15 | 9,440 | 9,650 | 9,340 | 9,350 | 288,900 | 4,675 |
| 2005-11-14 | 9,650 | 10,000 | 9,560 | 9,670 | 803,400 | 4,835 |
| 2005-11-11 | 8,990 | 9,550 | 8,990 | 9,550 | 1,071,000 | 4,775 |
| 2005-11-10 | 8,730 | 8,790 | 8,370 | 8,550 | 451,500 | 4,275 |
| 2005-11-09 | 8,700 | 9,020 | 8,680 | 8,820 | 335,600 | 4,410 |
| 2005-11-08 | 9,080 | 9,080 | 8,800 | 8,900 | 473,300 | 4,450 |
| 2005-11-07 | 9,200 | 9,360 | 8,900 | 9,110 | 673,700 | 4,555 |
| 2005-11-04 | 8,300 | 8,860 | 8,260 | 8,780 | 409,700 | 4,390 |
| 2005-11-02 | 8,200 | 8,240 | 7,960 | 8,100 | 272,300 | 4,050 |
| 2005-11-01 | 7,950 | 8,150 | 7,900 | 8,130 | 356,900 | 4,065 |
| 2005-10-31 | 7,300 | 7,830 | 7,280 | 7,750 | 632,700 | 3,875 |
| 2005-10-28 | 7,060 | 7,230 | 7,050 | 7,100 | 180,000 | 3,550 |
| 2005-10-27 | 6,990 | 7,240 | 6,940 | 7,140 | 331,200 | 3,570 |
| 2005-10-26 | 7,000 | 7,000 | 6,850 | 6,930 | 73,300 | 3,465 |
| 2005-10-25 | 7,050 | 7,060 | 6,900 | 6,940 | 168,000 | 3,470 |
| 2005-10-24 | 6,900 | 7,020 | 6,890 | 6,990 | 155,800 | 3,495 |
| 2005-10-21 | 6,780 | 6,930 | 6,730 | 6,910 | 126,800 | 3,455 |
| 2005-10-20 | 6,810 | 6,900 | 6,780 | 6,880 | 127,400 | 3,440 |
| 2005-10-19 | 6,790 | 6,870 | 6,700 | 6,770 | 109,500 | 3,385 |
| 2005-10-18 | 6,700 | 6,730 | 6,630 | 6,710 | 183,100 | 3,355 |
| 2005-10-17 | 6,930 | 6,990 | 6,730 | 6,770 | 182,900 | 3,385 |
| 2005-10-14 | 7,060 | 7,070 | 6,930 | 6,990 | 153,900 | 3,495 |
| 2005-10-13 | 6,950 | 7,030 | 6,850 | 7,010 | 252,900 | 3,505 |
| 2005-10-12 | 6,890 | 6,940 | 6,750 | 6,860 | 140,900 | 3,430 |
| 2005-10-11 | 6,700 | 6,840 | 6,660 | 6,800 | 189,900 | 3,400 |
| 2005-10-07 | 6,430 | 6,640 | 6,430 | 6,620 | 152,700 | 3,310 |
| 2005-10-06 | 6,400 | 6,570 | 6,400 | 6,450 | 296,700 | 3,225 |
| 2005-10-05 | 6,730 | 6,800 | 6,590 | 6,610 | 242,400 | 3,305 |
| 2005-10-04 | 6,970 | 7,040 | 6,780 | 6,830 | 288,400 | 3,415 |
| 2005-10-03 | 6,650 | 7,080 | 6,500 | 6,990 | 325,900 | 3,495 |
| 2005-09-30 | 6,950 | 6,980 | 6,740 | 6,790 | 260,000 | 3,395 |
| 2005-09-29 | 7,180 | 7,250 | 6,800 | 6,900 | 456,200 | 3,450 |
| 2005-09-28 | 6,730 | 7,140 | 6,510 | 6,950 | 614,100 | 3,475 |
| 2005-09-27 | 6,590 | 6,830 | 6,340 | 6,650 | 778,500 | 3,325 |
| 2005-09-26 | 6,000 | 6,390 | 5,940 | 6,390 | 595,800 | 3,195 |
| 2005-09-22 | 5,660 | 5,950 | 5,560 | 5,800 | 347,600 | 2,900 |
| 2005-09-21 | 6,050 | 6,060 | 5,800 | 5,860 | 403,400 | 2,930 |
| 2005-09-20 | 6,220 | 6,430 | 6,110 | 6,190 | 384,600 | 3,095 |
| 2005-09-16 | 6,330 | 6,560 | 5,950 | 6,200 | 854,200 | 3,100 |
| 2005-09-15 | 5,570 | 6,000 | 5,560 | 5,930 | 1,040,400 | 2,965 |
| 2005-09-14 | 5,220 | 5,460 | 5,200 | 5,440 | 324,200 | 2,720 |
| 2005-09-13 | 4,980 | 5,490 | 4,960 | 5,220 | 1,141,900 | 2,610 |
| 2005-09-12 | 4,750 | 5,080 | 4,750 | 5,040 | 1,103,200 | 2,520 |
| 2005-09-09 | 4,570 | 4,640 | 4,520 | 4,620 | 171,300 | 2,310 |
| 2005-09-08 | 4,520 | 4,600 | 4,490 | 4,580 | 149,100 | 2,290 |
| 2005-09-07 | 4,570 | 4,570 | 4,470 | 4,480 | 136,600 | 2,240 |
| 2005-09-06 | 4,680 | 4,680 | 4,480 | 4,540 | 238,100 | 2,270 |
| 2005-09-05 | 4,580 | 4,690 | 4,530 | 4,630 | 680,800 | 2,315 |
| 2005-09-02 | 4,430 | 4,530 | 4,420 | 4,500 | 287,100 | 2,250 |
| 2005-09-01 | 4,400 | 4,440 | 4,390 | 4,420 | 79,800 | 2,210 |
| 2005-08-31 | 4,430 | 4,430 | 4,390 | 4,400 | 32,300 | 2,200 |
| 2005-08-30 | 4,400 | 4,450 | 4,400 | 4,430 | 45,900 | 2,215 |
| 2005-08-29 | 4,480 | 4,480 | 4,370 | 4,380 | 83,000 | 2,190 |
| 2005-08-26 | 4,340 | 4,480 | 4,320 | 4,450 | 135,000 | 2,225 |
| 2005-08-25 | 4,370 | 4,380 | 4,300 | 4,340 | 85,600 | 2,170 |
| 2005-08-24 | 4,360 | 4,410 | 4,340 | 4,370 | 76,000 | 2,185 |
| 2005-08-23 | 4,470 | 4,470 | 4,390 | 4,400 | 115,600 | 2,200 |
| 2005-08-22 | 4,430 | 4,490 | 4,430 | 4,460 | 132,600 | 2,230 |
| 2005-08-19 | 4,520 | 4,530 | 4,450 | 4,530 | 174,000 | 2,265 |
| 2005-08-18 | 4,460 | 4,490 | 4,450 | 4,470 | 103,000 | 2,235 |
| 2005-08-17 | 4,520 | 4,560 | 4,460 | 4,500 | 189,300 | 2,250 |
| 2005-08-16 | 4,470 | 4,590 | 4,460 | 4,540 | 335,500 | 2,270 |
| 2005-08-15 | 4,450 | 4,490 | 4,440 | 4,460 | 92,000 | 2,230 |
| 2005-08-12 | 4,480 | 4,500 | 4,380 | 4,420 | 153,200 | 2,210 |
| 2005-08-11 | 4,480 | 4,560 | 4,430 | 4,500 | 408,900 | 2,250 |
| 2005-08-10 | 4,440 | 4,480 | 4,380 | 4,460 | 470,000 | 2,230 |
| 2005-08-09 | 4,290 | 4,370 | 4,270 | 4,340 | 167,500 | 2,170 |
| 2005-08-08 | 4,090 | 4,220 | 4,060 | 4,200 | 177,300 | 2,100 |
| 2005-08-05 | 4,230 | 4,350 | 4,160 | 4,190 | 226,200 | 2,095 |
| 2005-08-04 | 4,300 | 4,300 | 4,160 | 4,240 | 352,900 | 2,120 |
| 2005-08-03 | 4,440 | 4,440 | 4,360 | 4,390 | 135,100 | 2,195 |
| 2005-08-02 | 4,490 | 4,490 | 4,350 | 4,430 | 251,300 | 2,215 |
| 2005-08-01 | 4,500 | 4,520 | 4,430 | 4,460 | 363,200 | 2,230 |
| 2005-07-29 | 4,300 | 4,520 | 4,290 | 4,520 | 732,800 | 2,260 |
| 2005-07-28 | 4,250 | 4,280 | 4,220 | 4,280 | 193,500 | 2,140 |
| 2005-07-27 | 4,340 | 4,350 | 4,220 | 4,280 | 281,200 | 2,140 |
| 2005-07-26 | 4,180 | 4,290 | 4,150 | 4,290 | 315,300 | 2,145 |
| 2005-07-25 | 4,130 | 4,150 | 4,090 | 4,110 | 163,700 | 2,055 |
| 2005-07-22 | 4,150 | 4,190 | 4,120 | 4,150 | 85,400 | 2,075 |
| 2005-07-21 | 4,260 | 4,260 | 4,180 | 4,200 | 144,800 | 2,100 |
| 2005-07-20 | 4,120 | 4,190 | 4,100 | 4,180 | 195,900 | 2,090 |
| 2005-07-19 | 4,100 | 4,130 | 4,060 | 4,070 | 122,900 | 2,035 |
| 2005-07-15 | 4,120 | 4,140 | 4,080 | 4,080 | 59,500 | 2,040 |
| 2005-07-14 | 4,110 | 4,150 | 4,110 | 4,120 | 154,200 | 2,060 |
| 2005-07-13 | 4,170 | 4,170 | 4,120 | 4,150 | 65,100 | 2,075 |
| 2005-07-12 | 4,190 | 4,210 | 4,130 | 4,160 | 97,900 | 2,080 |
| 2005-07-11 | 4,200 | 4,240 | 4,160 | 4,170 | 157,000 | 2,085 |
| 2005-07-08 | 4,260 | 4,270 | 4,160 | 4,170 | 322,300 | 2,085 |
| 2005-07-07 | 4,100 | 4,210 | 4,100 | 4,210 | 245,600 | 2,105 |
| 2005-07-06 | 4,120 | 4,160 | 4,090 | 4,100 | 157,500 | 2,050 |
| 2005-07-05 | 3,990 | 4,030 | 3,910 | 4,030 | 190,600 | 2,015 |
| 2005-07-04 | 4,030 | 4,060 | 4,020 | 4,030 | 82,400 | 2,015 |
| 2005-07-01 | 4,080 | 4,090 | 4,050 | 4,060 | 99,300 | 2,030 |
| 2005-06-30 | 4,050 | 4,090 | 4,030 | 4,080 | 97,600 | 2,040 |
| 2005-06-29 | 4,120 | 4,130 | 4,050 | 4,080 | 115,700 | 2,040 |
| 2005-06-28 | 4,050 | 4,110 | 4,050 | 4,110 | 63,600 | 2,055 |
| 2005-06-27 | 4,140 | 4,140 | 4,070 | 4,090 | 77,400 | 2,045 |
| 2005-06-24 | 4,100 | 4,170 | 4,060 | 4,160 | 121,000 | 2,080 |
| 2005-06-23 | 4,170 | 4,190 | 4,120 | 4,170 | 94,200 | 2,085 |
| 2005-06-22 | 4,170 | 4,180 | 4,110 | 4,140 | 107,900 | 2,070 |
| 2005-06-21 | 4,110 | 4,170 | 4,070 | 4,140 | 144,800 | 2,070 |
| 2005-06-20 | 4,190 | 4,190 | 4,030 | 4,070 | 149,300 | 2,035 |
| 2005-06-17 | 4,200 | 4,220 | 4,120 | 4,170 | 322,500 | 2,085 |
| 2005-06-16 | 3,970 | 4,090 | 3,870 | 4,060 | 423,300 | 2,030 |
| 2005-06-15 | 4,010 | 4,040 | 3,920 | 3,980 | 187,100 | 1,990 |
| 2005-06-14 | 4,100 | 4,110 | 3,950 | 4,050 | 233,900 | 2,025 |
| 2005-06-13 | 4,150 | 4,150 | 4,100 | 4,100 | 94,600 | 2,050 |
| 2005-06-10 | 4,140 | 4,140 | 4,070 | 4,110 | 117,900 | 2,055 |
| 2005-06-09 | 4,150 | 4,170 | 4,060 | 4,080 | 123,000 | 2,040 |
| 2005-06-08 | 4,110 | 4,190 | 4,100 | 4,140 | 157,600 | 2,070 |
| 2005-06-07 | 4,280 | 4,310 | 4,140 | 4,160 | 457,700 | 2,080 |
| 2005-06-06 | 4,180 | 4,250 | 4,100 | 4,250 | 315,000 | 2,125 |
| 2005-06-03 | 4,100 | 4,150 | 4,080 | 4,140 | 201,700 | 2,070 |
| 2005-06-02 | 4,220 | 4,220 | 4,110 | 4,110 | 226,500 | 2,055 |
| 2005-06-01 | 4,080 | 4,210 | 4,060 | 4,120 | 473,000 | 2,060 |
| 2005-05-31 | 4,080 | 4,090 | 3,970 | 4,050 | 204,800 | 2,025 |
| 2005-05-30 | 4,100 | 4,140 | 4,000 | 4,010 | 250,200 | 2,005 |
| 2005-05-27 | 4,230 | 4,280 | 3,930 | 4,050 | 864,400 | 2,025 |
| 2005-05-26 | 3,800 | 4,340 | 3,750 | 4,140 | 1,249,800 | 2,070 |
| 2005-05-25 | 3,970 | 4,040 | 3,810 | 3,900 | 357,100 | 1,950 |
| 2005-05-24 | 4,100 | 4,190 | 3,890 | 4,020 | 1,033,800 | 2,010 |
| 2005-05-23 | 4,150 | 4,350 | 4,030 | 4,200 | 3,384,000 | 2,100 |
| 2005-05-20 | 3,400 | 3,850 | 3,390 | 3,850 | 1,532,500 | 1,925 |
| 2005-05-19 | 3,380 | 3,380 | 3,290 | 3,350 | 43,000 | 1,675 |
| 2005-05-18 | 3,260 | 3,260 | 3,100 | 3,200 | 195,700 | 1,600 |
| 2005-05-17 | 3,410 | 3,480 | 3,150 | 3,260 | 256,600 | 1,630 |
| 2005-05-16 | 3,530 | 3,550 | 3,380 | 3,400 | 216,800 | 1,700 |
| 2005-05-13 | 3,580 | 3,600 | 3,550 | 3,550 | 150,900 | 1,775 |
| 2005-05-12 | 3,630 | 3,640 | 3,570 | 3,620 | 365,300 | 1,810 |
| 2005-05-11 | 3,450 | 3,680 | 3,450 | 3,670 | 478,300 | 1,835 |
| 2005-05-10 | 3,500 | 3,510 | 3,420 | 3,500 | 91,500 | 1,750 |
| 2005-05-09 | 3,570 | 3,580 | 3,410 | 3,460 | 139,800 | 1,730 |
| 2005-05-06 | 3,590 | 3,600 | 3,490 | 3,550 | 226,700 | 1,775 |
| 2005-05-02 | 3,450 | 3,560 | 3,410 | 3,490 | 359,400 | 1,745 |
| 2005-04-28 | 3,340 | 3,370 | 3,300 | 3,350 | 67,400 | 1,675 |
| 2005-04-27 | 3,360 | 3,360 | 3,310 | 3,320 | 45,400 | 1,660 |
| 2005-04-26 | 3,390 | 3,390 | 3,330 | 3,360 | 76,900 | 1,680 |
| 2005-04-25 | 3,320 | 3,360 | 3,280 | 3,360 | 92,100 | 1,680 |
| 2005-04-22 | 3,480 | 3,480 | 3,290 | 3,330 | 163,000 | 1,665 |
| 2005-04-21 | 3,200 | 3,330 | 3,080 | 3,330 | 276,400 | 1,665 |
| 2005-04-20 | 3,280 | 3,380 | 3,210 | 3,380 | 598,200 | 1,690 |
| 2005-04-19 | 2,910 | 3,010 | 2,910 | 2,995 | 313,200 | 1,497.50 |
| 2005-04-18 | 2,850 | 2,925 | 2,790 | 2,835 | 388,800 | 1,417.50 |
| 2005-04-15 | 3,040 | 3,080 | 2,990 | 3,020 | 258,200 | 1,510 |
| 2005-04-14 | 3,200 | 3,210 | 3,150 | 3,180 | 79,600 | 1,590 |
| 2005-04-13 | 3,230 | 3,270 | 3,210 | 3,210 | 140,800 | 1,605 |
| 2005-04-12 | 3,210 | 3,260 | 3,200 | 3,210 | 131,800 | 1,605 |
| 2005-04-11 | 3,330 | 3,350 | 3,240 | 3,280 | 105,000 | 1,640 |
| 2005-04-08 | 3,450 | 3,450 | 3,360 | 3,380 | 83,400 | 1,690 |
| 2005-04-07 | 3,400 | 3,430 | 3,380 | 3,420 | 79,400 | 1,710 |
| 2005-04-06 | 3,450 | 3,490 | 3,370 | 3,390 | 115,700 | 1,695 |
| 2005-04-05 | 3,560 | 3,560 | 3,420 | 3,440 | 238,100 | 1,720 |
| 2005-04-04 | 3,600 | 3,630 | 3,530 | 3,550 | 330,400 | 1,775 |
| 2005-04-01 | 3,300 | 3,520 | 3,250 | 3,500 | 403,400 | 1,750 |
| 2005-03-31 | 3,310 | 3,320 | 3,240 | 3,290 | 233,400 | 1,645 |
| 2005-03-30 | 3,200 | 3,300 | 3,130 | 3,160 | 272,800 | 1,580 |
| 2005-03-29 | 3,470 | 3,500 | 3,340 | 3,350 | 157,700 | 1,675 |
| 2005-03-28 | 3,500 | 3,500 | 3,430 | 3,450 | 76,400 | 1,725 |
| 2005-03-25 | 3,580 | 3,600 | 3,430 | 3,490 | 117,800 | 1,745 |
| 2005-03-24 | 3,590 | 3,670 | 3,560 | 3,580 | 284,300 | 1,790 |
| 2005-03-23 | 3,400 | 3,610 | 3,340 | 3,610 | 279,300 | 1,805 |
| 2005-03-22 | 3,580 | 3,580 | 3,430 | 3,440 | 280,000 | 1,720 |
| 2005-03-18 | 3,570 | 3,640 | 3,520 | 3,570 | 176,500 | 1,785 |
| 2005-03-17 | 3,600 | 3,650 | 3,520 | 3,590 | 206,700 | 1,795 |
| 2005-03-16 | 3,540 | 3,680 | 3,470 | 3,650 | 388,500 | 1,825 |
| 2005-03-15 | 3,750 | 3,770 | 3,520 | 3,540 | 275,400 | 1,770 |
| 2005-03-14 | 3,670 | 3,830 | 3,670 | 3,750 | 149,500 | 1,875 |
| 2005-03-11 | 3,890 | 3,900 | 3,600 | 3,720 | 426,900 | 1,860 |
| 2005-03-10 | 3,950 | 3,990 | 3,850 | 3,940 | 231,300 | 1,970 |
| 2005-03-09 | 3,910 | 4,070 | 3,810 | 3,990 | 495,300 | 1,995 |
| 2005-03-08 | 4,020 | 4,080 | 3,880 | 3,930 | 650,500 | 1,965 |
| 2005-03-07 | 4,180 | 4,320 | 4,100 | 4,170 | 1,022,600 | 2,085 |
| 2005-03-04 | 3,600 | 3,940 | 3,590 | 3,830 | 883,100 | 1,915 |
| 2005-03-03 | 3,390 | 3,510 | 3,330 | 3,470 | 506,600 | 1,735 |
| 2005-03-02 | 3,230 | 3,360 | 3,230 | 3,360 | 274,100 | 1,680 |
| 2005-03-01 | 3,290 | 3,290 | 3,130 | 3,200 | 201,500 | 1,600 |
| 2005-02-28 | 3,330 | 3,330 | 3,250 | 3,280 | 143,000 | 1,640 |
| 2005-02-25 | 3,260 | 3,380 | 3,260 | 3,280 | 414,000 | 1,640 |
| 2005-02-24 | 3,060 | 3,240 | 3,060 | 3,220 | 421,000 | 1,610 |
| 2005-02-23 | 2,990 | 3,070 | 2,990 | 3,040 | 115,000 | 1,520 |
| 2005-02-22 | 2,995 | 3,030 | 2,990 | 3,030 | 129,000 | 1,515 |
| 2005-02-21 | 2,990 | 2,990 | 2,905 | 2,955 | 115,000 | 1,477.50 |
| 2005-02-18 | 3,000 | 3,000 | 2,830 | 2,860 | 198,000 | 1,430 |
| 2005-02-17 | 3,060 | 3,070 | 2,980 | 2,980 | 139,000 | 1,490 |
| 2005-02-16 | 3,060 | 3,100 | 3,030 | 3,100 | 123,000 | 1,550 |
| 2005-02-15 | 3,050 | 3,110 | 2,990 | 3,030 | 320,000 | 1,515 |
| 2005-02-14 | 3,050 | 3,120 | 3,000 | 3,060 | 508,000 | 1,530 |
| 2005-02-10 | 2,850 | 3,000 | 2,825 | 2,960 | 324,000 | 1,480 |
| 2005-02-09 | 2,890 | 2,890 | 2,830 | 2,830 | 113,000 | 1,415 |
| 2005-02-08 | 2,735 | 2,910 | 2,735 | 2,870 | 278,000 | 1,435 |
| 2005-02-07 | 2,700 | 2,780 | 2,700 | 2,740 | 140,000 | 1,370 |
| 2005-02-04 | 2,725 | 2,760 | 2,675 | 2,680 | 55,000 | 1,340 |
| 2005-02-03 | 2,760 | 2,770 | 2,660 | 2,765 | 159,000 | 1,382.50 |
| 2005-02-02 | 2,620 | 2,850 | 2,610 | 2,780 | 299,000 | 1,390 |
| 2005-02-01 | 2,475 | 2,620 | 2,460 | 2,600 | 262,000 | 1,300 |
| 2005-01-31 | 2,450 | 2,450 | 2,420 | 2,450 | 26,000 | 1,225 |
| 2005-01-28 | 2,480 | 2,480 | 2,450 | 2,465 | 35,000 | 1,232.50 |
| 2005-01-27 | 2,465 | 2,490 | 2,465 | 2,475 | 69,000 | 1,237.50 |
| 2005-01-26 | 2,405 | 2,480 | 2,400 | 2,480 | 42,000 | 1,240 |
| 2005-01-25 | 2,470 | 2,470 | 2,400 | 2,425 | 45,000 | 1,212.50 |
| 2005-01-24 | 2,430 | 2,440 | 2,410 | 2,430 | 21,000 | 1,215 |
| 2005-01-21 | 2,510 | 2,510 | 2,430 | 2,430 | 67,000 | 1,215 |
| 2005-01-20 | 2,435 | 2,520 | 2,420 | 2,510 | 189,000 | 1,255 |
| 2005-01-19 | 2,380 | 2,420 | 2,335 | 2,420 | 50,000 | 1,210 |
| 2005-01-18 | 2,380 | 2,380 | 2,350 | 2,360 | 26,000 | 1,180 |
| 2005-01-17 | 2,380 | 2,380 | 2,310 | 2,350 | 65,000 | 1,175 |
| 2005-01-14 | 2,365 | 2,385 | 2,260 | 2,350 | 255,000 | 1,175 |
| 2005-01-13 | 2,390 | 2,430 | 2,390 | 2,405 | 72,000 | 1,202.50 |
| 2005-01-12 | 2,430 | 2,440 | 2,410 | 2,430 | 84,000 | 1,215 |
| 2005-01-11 | 2,460 | 2,475 | 2,440 | 2,470 | 48,000 | 1,235 |
| 2005-01-07 | 2,490 | 2,490 | 2,470 | 2,470 | 48,000 | 1,235 |
| 2005-01-06 | 2,435 | 2,480 | 2,400 | 2,480 | 80,000 | 1,240 |
| 2005-01-05 | 2,470 | 2,470 | 2,430 | 2,450 | 42,000 | 1,225 |
| 2005-01-04 | 2,525 | 2,525 | 2,480 | 2,500 | 22,000 | 1,250 |
分割・併合履歴 ： [2006-01-26]1株→2株 [1983-03-28]1株→1.1株