6146 (株)ディスコ 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 | 6,320 | 6,320 | 6,200 | 6,270 | 142,000 | 2,090 |
| 2005-12-29 | 6,150 | 6,250 | 6,150 | 6,220 | 189,700 | 2,073.33 |
| 2005-12-28 | 6,000 | 6,120 | 5,970 | 6,100 | 172,400 | 2,033.33 |
| 2005-12-27 | 5,980 | 6,050 | 5,940 | 5,980 | 201,500 | 1,993.33 |
| 2005-12-26 | 5,860 | 5,960 | 5,850 | 5,920 | 203,500 | 1,973.33 |
| 2005-12-22 | 5,800 | 5,800 | 5,730 | 5,800 | 103,800 | 1,933.33 |
| 2005-12-21 | 5,790 | 5,840 | 5,730 | 5,760 | 172,600 | 1,920 |
| 2005-12-20 | 5,590 | 5,750 | 5,540 | 5,720 | 198,900 | 1,906.67 |
| 2005-12-19 | 5,510 | 5,620 | 5,490 | 5,540 | 137,800 | 1,846.67 |
| 2005-12-16 | 5,500 | 5,580 | 5,450 | 5,480 | 162,600 | 1,826.67 |
| 2005-12-15 | 5,600 | 5,600 | 5,500 | 5,500 | 180,000 | 1,833.33 |
| 2005-12-14 | 5,750 | 5,830 | 5,590 | 5,630 | 263,700 | 1,876.67 |
| 2005-12-13 | 5,830 | 5,840 | 5,750 | 5,750 | 160,400 | 1,916.67 |
| 2005-12-12 | 5,910 | 5,950 | 5,810 | 5,830 | 156,500 | 1,943.33 |
| 2005-12-09 | 5,710 | 5,790 | 5,650 | 5,760 | 260,100 | 1,920 |
| 2005-12-08 | 5,850 | 5,930 | 5,720 | 5,800 | 221,300 | 1,933.33 |
| 2005-12-07 | 6,050 | 6,050 | 5,830 | 5,890 | 242,000 | 1,963.33 |
| 2005-12-06 | 6,050 | 6,120 | 5,980 | 5,980 | 179,300 | 1,993.33 |
| 2005-12-05 | 6,230 | 6,250 | 6,160 | 6,210 | 174,700 | 2,070 |
| 2005-12-02 | 6,100 | 6,270 | 6,070 | 6,120 | 339,100 | 2,040 |
| 2005-12-01 | 5,840 | 5,940 | 5,810 | 5,910 | 206,400 | 1,970 |
| 2005-11-30 | 5,950 | 5,950 | 5,810 | 5,810 | 139,400 | 1,936.67 |
| 2005-11-29 | 5,950 | 5,980 | 5,870 | 5,950 | 285,500 | 1,983.33 |
| 2005-11-28 | 5,820 | 6,030 | 5,760 | 6,000 | 479,100 | 2,000 |
| 2005-11-25 | 5,630 | 5,670 | 5,530 | 5,620 | 288,500 | 1,873.33 |
| 2005-11-24 | 5,570 | 5,940 | 5,510 | 5,860 | 744,800 | 1,953.33 |
| 2005-11-22 | 5,410 | 5,490 | 5,360 | 5,410 | 168,600 | 1,803.33 |
| 2005-11-21 | 5,470 | 5,540 | 5,420 | 5,460 | 328,600 | 1,820 |
| 2005-11-18 | 5,340 | 5,470 | 5,330 | 5,460 | 303,400 | 1,820 |
| 2005-11-17 | 5,250 | 5,320 | 5,250 | 5,280 | 176,500 | 1,760 |
| 2005-11-16 | 5,330 | 5,330 | 5,250 | 5,270 | 157,400 | 1,756.67 |
| 2005-11-15 | 5,240 | 5,340 | 5,210 | 5,330 | 147,700 | 1,776.67 |
| 2005-11-14 | 5,250 | 5,300 | 5,230 | 5,300 | 114,000 | 1,766.67 |
| 2005-11-11 | 5,290 | 5,290 | 5,230 | 5,250 | 118,600 | 1,750 |
| 2005-11-10 | 5,180 | 5,290 | 5,180 | 5,280 | 218,700 | 1,760 |
| 2005-11-09 | 5,180 | 5,290 | 5,140 | 5,180 | 257,200 | 1,726.67 |
| 2005-11-08 | 5,100 | 5,180 | 5,080 | 5,170 | 158,300 | 1,723.33 |
| 2005-11-07 | 5,170 | 5,180 | 5,050 | 5,090 | 116,200 | 1,696.67 |
| 2005-11-04 | 5,120 | 5,160 | 5,100 | 5,100 | 166,300 | 1,700 |
| 2005-11-02 | 5,070 | 5,090 | 5,000 | 5,060 | 129,400 | 1,686.67 |
| 2005-11-01 | 4,960 | 5,100 | 4,930 | 5,090 | 142,700 | 1,696.67 |
| 2005-10-31 | 4,970 | 4,980 | 4,900 | 4,900 | 104,800 | 1,633.33 |
| 2005-10-28 | 4,950 | 4,950 | 4,850 | 4,870 | 115,600 | 1,623.33 |
| 2005-10-27 | 4,870 | 4,990 | 4,840 | 4,980 | 177,700 | 1,660 |
| 2005-10-26 | 4,850 | 4,870 | 4,820 | 4,840 | 47,700 | 1,613.33 |
| 2005-10-25 | 4,800 | 4,850 | 4,790 | 4,800 | 95,200 | 1,600 |
| 2005-10-24 | 4,760 | 4,800 | 4,710 | 4,720 | 67,200 | 1,573.33 |
| 2005-10-21 | 4,750 | 4,800 | 4,700 | 4,800 | 163,400 | 1,600 |
| 2005-10-20 | 4,790 | 4,880 | 4,780 | 4,810 | 63,900 | 1,603.33 |
| 2005-10-19 | 4,800 | 4,800 | 4,700 | 4,740 | 128,200 | 1,580 |
| 2005-10-18 | 4,910 | 4,930 | 4,750 | 4,800 | 163,900 | 1,600 |
| 2005-10-17 | 4,990 | 5,000 | 4,900 | 4,900 | 64,100 | 1,633.33 |
| 2005-10-14 | 4,900 | 4,960 | 4,880 | 4,890 | 139,900 | 1,630 |
| 2005-10-13 | 4,940 | 4,940 | 4,840 | 4,880 | 201,600 | 1,626.67 |
| 2005-10-12 | 5,030 | 5,080 | 4,940 | 5,010 | 175,600 | 1,670 |
| 2005-10-11 | 4,900 | 5,000 | 4,900 | 4,990 | 83,100 | 1,663.33 |
| 2005-10-07 | 5,020 | 5,050 | 4,930 | 4,930 | 128,900 | 1,643.33 |
| 2005-10-06 | 5,200 | 5,200 | 5,000 | 5,040 | 313,900 | 1,680 |
| 2005-10-05 | 5,310 | 5,470 | 5,250 | 5,360 | 679,000 | 1,786.67 |
| 2005-10-04 | 4,940 | 5,250 | 4,900 | 5,190 | 611,500 | 1,730 |
| 2005-10-03 | 4,840 | 4,910 | 4,780 | 4,890 | 245,600 | 1,630 |
| 2005-09-30 | 4,730 | 4,810 | 4,670 | 4,720 | 317,500 | 1,573.33 |
| 2005-09-29 | 4,820 | 4,850 | 4,680 | 4,720 | 279,900 | 1,573.33 |
| 2005-09-28 | 4,920 | 4,930 | 4,770 | 4,800 | 292,800 | 1,600 |
| 2005-09-27 | 5,130 | 5,130 | 4,970 | 4,970 | 183,000 | 1,656.67 |
| 2005-09-26 | 5,160 | 5,160 | 5,040 | 5,130 | 168,300 | 1,710 |
| 2005-09-22 | 5,050 | 5,150 | 5,000 | 5,150 | 324,900 | 1,716.67 |
| 2005-09-21 | 4,970 | 5,050 | 4,940 | 5,030 | 180,700 | 1,676.67 |
| 2005-09-20 | 4,900 | 4,970 | 4,890 | 4,950 | 213,100 | 1,650 |
| 2005-09-16 | 4,860 | 4,930 | 4,830 | 4,900 | 176,300 | 1,633.33 |
| 2005-09-15 | 4,740 | 4,840 | 4,740 | 4,810 | 120,700 | 1,603.33 |
| 2005-09-14 | 4,820 | 4,870 | 4,770 | 4,790 | 116,600 | 1,596.67 |
| 2005-09-13 | 4,840 | 4,920 | 4,790 | 4,880 | 147,800 | 1,626.67 |
| 2005-09-12 | 4,870 | 4,900 | 4,760 | 4,790 | 105,100 | 1,596.67 |
| 2005-09-09 | 4,820 | 4,880 | 4,790 | 4,860 | 190,500 | 1,620 |
| 2005-09-08 | 4,780 | 4,810 | 4,730 | 4,770 | 131,200 | 1,590 |
| 2005-09-07 | 4,790 | 4,790 | 4,690 | 4,740 | 130,100 | 1,580 |
| 2005-09-06 | 4,850 | 4,850 | 4,760 | 4,800 | 66,700 | 1,600 |
| 2005-09-05 | 4,740 | 4,900 | 4,730 | 4,850 | 185,900 | 1,616.67 |
| 2005-09-02 | 4,730 | 4,740 | 4,680 | 4,730 | 52,700 | 1,576.67 |
| 2005-09-01 | 4,670 | 4,750 | 4,670 | 4,730 | 54,900 | 1,576.67 |
| 2005-08-31 | 4,670 | 4,710 | 4,650 | 4,650 | 47,200 | 1,550 |
| 2005-08-30 | 4,800 | 4,800 | 4,670 | 4,700 | 70,100 | 1,566.67 |
| 2005-08-29 | 4,830 | 4,830 | 4,730 | 4,760 | 52,600 | 1,586.67 |
| 2005-08-26 | 4,840 | 4,840 | 4,770 | 4,840 | 88,600 | 1,613.33 |
| 2005-08-25 | 4,790 | 4,830 | 4,750 | 4,830 | 257,700 | 1,610 |
| 2005-08-24 | 4,750 | 4,760 | 4,710 | 4,740 | 80,300 | 1,580 |
| 2005-08-23 | 4,680 | 4,770 | 4,680 | 4,750 | 279,100 | 1,583.33 |
| 2005-08-22 | 4,650 | 4,670 | 4,610 | 4,670 | 92,400 | 1,556.67 |
| 2005-08-19 | 4,600 | 4,620 | 4,540 | 4,560 | 103,600 | 1,520 |
| 2005-08-18 | 4,600 | 4,760 | 4,600 | 4,620 | 238,700 | 1,540 |
| 2005-08-17 | 4,590 | 4,630 | 4,570 | 4,580 | 108,500 | 1,526.67 |
| 2005-08-16 | 4,590 | 4,630 | 4,580 | 4,600 | 68,400 | 1,533.33 |
| 2005-08-15 | 4,590 | 4,630 | 4,560 | 4,580 | 46,600 | 1,526.67 |
| 2005-08-12 | 4,640 | 4,670 | 4,560 | 4,580 | 90,400 | 1,526.67 |
| 2005-08-11 | 4,680 | 4,680 | 4,570 | 4,590 | 180,000 | 1,530 |
| 2005-08-10 | 4,680 | 4,730 | 4,660 | 4,680 | 149,700 | 1,560 |
| 2005-08-09 | 4,670 | 4,750 | 4,620 | 4,670 | 128,800 | 1,556.67 |
| 2005-08-08 | 4,570 | 4,670 | 4,570 | 4,650 | 69,700 | 1,550 |
| 2005-08-05 | 4,710 | 4,730 | 4,640 | 4,670 | 221,800 | 1,556.67 |
| 2005-08-04 | 4,760 | 4,780 | 4,570 | 4,660 | 246,500 | 1,553.33 |
| 2005-08-03 | 4,850 | 4,870 | 4,800 | 4,800 | 86,700 | 1,600 |
| 2005-08-02 | 4,900 | 4,950 | 4,800 | 4,820 | 205,800 | 1,606.67 |
| 2005-08-01 | 4,870 | 4,930 | 4,870 | 4,900 | 74,000 | 1,633.33 |
| 2005-07-29 | 4,900 | 4,930 | 4,840 | 4,870 | 140,400 | 1,623.33 |
| 2005-07-28 | 4,900 | 4,970 | 4,900 | 4,950 | 234,800 | 1,650 |
| 2005-07-27 | 4,810 | 4,880 | 4,800 | 4,880 | 168,600 | 1,626.67 |
| 2005-07-26 | 4,710 | 4,800 | 4,710 | 4,790 | 172,600 | 1,596.67 |
| 2005-07-25 | 4,700 | 4,730 | 4,690 | 4,700 | 87,400 | 1,566.67 |
| 2005-07-22 | 4,720 | 4,720 | 4,640 | 4,680 | 107,700 | 1,560 |
| 2005-07-21 | 4,600 | 4,740 | 4,590 | 4,740 | 334,000 | 1,580 |
| 2005-07-20 | 4,530 | 4,590 | 4,530 | 4,570 | 69,700 | 1,523.33 |
| 2005-07-19 | 4,640 | 4,640 | 4,520 | 4,530 | 142,900 | 1,510 |
| 2005-07-15 | 4,580 | 4,660 | 4,540 | 4,640 | 118,200 | 1,546.67 |
| 2005-07-14 | 4,510 | 4,580 | 4,510 | 4,580 | 93,600 | 1,526.67 |
| 2005-07-13 | 4,500 | 4,520 | 4,460 | 4,470 | 53,200 | 1,490 |
| 2005-07-12 | 4,550 | 4,550 | 4,490 | 4,510 | 61,700 | 1,503.33 |
| 2005-07-11 | 4,500 | 4,550 | 4,490 | 4,540 | 75,200 | 1,513.33 |
| 2005-07-08 | 4,510 | 4,530 | 4,470 | 4,480 | 90,800 | 1,493.33 |
| 2005-07-07 | 4,490 | 4,530 | 4,480 | 4,520 | 91,600 | 1,506.67 |
| 2005-07-06 | 4,490 | 4,540 | 4,490 | 4,540 | 71,600 | 1,513.33 |
| 2005-07-05 | 4,520 | 4,540 | 4,450 | 4,460 | 86,900 | 1,486.67 |
| 2005-07-04 | 4,570 | 4,600 | 4,520 | 4,520 | 60,700 | 1,506.67 |
| 2005-07-01 | 4,630 | 4,630 | 4,550 | 4,560 | 134,200 | 1,520 |
| 2005-06-30 | 4,630 | 4,640 | 4,610 | 4,620 | 55,200 | 1,540 |
| 2005-06-29 | 4,620 | 4,670 | 4,610 | 4,660 | 82,200 | 1,553.33 |
| 2005-06-28 | 4,620 | 4,620 | 4,550 | 4,570 | 149,100 | 1,523.33 |
| 2005-06-27 | 4,650 | 4,650 | 4,540 | 4,560 | 88,600 | 1,520 |
| 2005-06-24 | 4,620 | 4,680 | 4,610 | 4,680 | 109,400 | 1,560 |
| 2005-06-23 | 4,650 | 4,680 | 4,620 | 4,640 | 96,100 | 1,546.67 |
| 2005-06-22 | 4,610 | 4,670 | 4,610 | 4,670 | 74,200 | 1,556.67 |
| 2005-06-21 | 4,610 | 4,670 | 4,580 | 4,660 | 86,100 | 1,553.33 |
| 2005-06-20 | 4,670 | 4,690 | 4,660 | 4,680 | 128,800 | 1,560 |
| 2005-06-17 | 4,620 | 4,660 | 4,600 | 4,640 | 99,500 | 1,546.67 |
| 2005-06-16 | 4,560 | 4,590 | 4,540 | 4,570 | 91,800 | 1,523.33 |
| 2005-06-15 | 4,470 | 4,540 | 4,470 | 4,520 | 105,100 | 1,506.67 |
| 2005-06-14 | 4,530 | 4,550 | 4,480 | 4,490 | 77,800 | 1,496.67 |
| 2005-06-13 | 4,600 | 4,640 | 4,530 | 4,550 | 102,800 | 1,516.67 |
| 2005-06-10 | 4,570 | 4,650 | 4,570 | 4,620 | 247,800 | 1,540 |
| 2005-06-09 | 4,610 | 4,690 | 4,490 | 4,530 | 333,500 | 1,510 |
| 2005-06-08 | 4,490 | 4,560 | 4,470 | 4,510 | 182,600 | 1,503.33 |
| 2005-06-07 | 4,570 | 4,580 | 4,500 | 4,510 | 125,800 | 1,503.33 |
| 2005-06-06 | 4,620 | 4,630 | 4,570 | 4,590 | 112,200 | 1,530 |
| 2005-06-03 | 4,660 | 4,690 | 4,640 | 4,660 | 53,200 | 1,553.33 |
| 2005-06-02 | 4,700 | 4,710 | 4,660 | 4,690 | 96,100 | 1,563.33 |
| 2005-06-01 | 4,600 | 4,700 | 4,590 | 4,700 | 107,900 | 1,566.67 |
| 2005-05-31 | 4,630 | 4,680 | 4,560 | 4,660 | 88,600 | 1,553.33 |
| 2005-05-30 | 4,590 | 4,680 | 4,550 | 4,610 | 195,600 | 1,536.67 |
| 2005-05-27 | 4,490 | 4,570 | 4,460 | 4,560 | 146,800 | 1,520 |
| 2005-05-26 | 4,420 | 4,470 | 4,410 | 4,440 | 105,900 | 1,480 |
| 2005-05-25 | 4,520 | 4,550 | 4,430 | 4,450 | 114,200 | 1,483.33 |
| 2005-05-24 | 4,610 | 4,610 | 4,510 | 4,550 | 123,300 | 1,516.67 |
| 2005-05-23 | 4,510 | 4,610 | 4,480 | 4,600 | 156,900 | 1,533.33 |
| 2005-05-20 | 4,550 | 4,550 | 4,450 | 4,480 | 81,900 | 1,493.33 |
| 2005-05-19 | 4,480 | 4,540 | 4,450 | 4,520 | 143,500 | 1,506.67 |
| 2005-05-18 | 4,390 | 4,490 | 4,370 | 4,420 | 156,100 | 1,473.33 |
| 2005-05-17 | 4,360 | 4,450 | 4,330 | 4,450 | 577,200 | 1,483.33 |
| 2005-05-16 | 4,160 | 4,270 | 4,120 | 4,210 | 336,800 | 1,403.33 |
| 2005-05-13 | 4,050 | 4,130 | 4,050 | 4,110 | 92,100 | 1,370 |
| 2005-05-12 | 4,130 | 4,140 | 4,070 | 4,070 | 54,700 | 1,356.67 |
| 2005-05-11 | 4,140 | 4,150 | 4,080 | 4,140 | 50,500 | 1,380 |
| 2005-05-10 | 4,160 | 4,180 | 4,150 | 4,160 | 62,100 | 1,386.67 |
| 2005-05-09 | 4,180 | 4,190 | 4,130 | 4,160 | 66,800 | 1,386.67 |
| 2005-05-06 | 4,120 | 4,150 | 4,100 | 4,130 | 54,000 | 1,376.67 |
| 2005-05-02 | 4,020 | 4,070 | 3,980 | 4,070 | 52,900 | 1,356.67 |
| 2005-04-28 | 4,050 | 4,090 | 3,960 | 3,970 | 135,700 | 1,323.33 |
| 2005-04-27 | 4,130 | 4,130 | 4,030 | 4,070 | 109,400 | 1,356.67 |
| 2005-04-26 | 4,170 | 4,170 | 4,100 | 4,130 | 67,100 | 1,376.67 |
| 2005-04-25 | 4,190 | 4,240 | 4,140 | 4,150 | 92,600 | 1,383.33 |
| 2005-04-22 | 4,260 | 4,260 | 4,170 | 4,180 | 125,400 | 1,393.33 |
| 2005-04-21 | 4,100 | 4,130 | 4,010 | 4,110 | 281,200 | 1,370 |
| 2005-04-20 | 4,280 | 4,310 | 4,150 | 4,180 | 220,400 | 1,393.33 |
| 2005-04-19 | 4,200 | 4,240 | 4,160 | 4,230 | 101,300 | 1,410 |
| 2005-04-18 | 4,260 | 4,260 | 4,110 | 4,110 | 231,800 | 1,370 |
| 2005-04-15 | 4,330 | 4,330 | 4,280 | 4,280 | 166,800 | 1,426.67 |
| 2005-04-14 | 4,440 | 4,440 | 4,330 | 4,380 | 168,500 | 1,460 |
| 2005-04-13 | 4,510 | 4,550 | 4,420 | 4,460 | 97,800 | 1,486.67 |
| 2005-04-12 | 4,540 | 4,560 | 4,510 | 4,510 | 47,000 | 1,503.33 |
| 2005-04-11 | 4,600 | 4,600 | 4,530 | 4,530 | 55,200 | 1,510 |
| 2005-04-08 | 4,580 | 4,640 | 4,580 | 4,630 | 94,500 | 1,543.33 |
| 2005-04-07 | 4,650 | 4,650 | 4,550 | 4,600 | 85,900 | 1,533.33 |
| 2005-04-06 | 4,670 | 4,690 | 4,610 | 4,620 | 92,400 | 1,540 |
| 2005-04-05 | 4,650 | 4,670 | 4,600 | 4,660 | 67,000 | 1,553.33 |
| 2005-04-04 | 4,580 | 4,660 | 4,550 | 4,640 | 52,500 | 1,546.67 |
| 2005-04-01 | 4,560 | 4,620 | 4,530 | 4,590 | 54,800 | 1,530 |
| 2005-03-31 | 4,580 | 4,600 | 4,540 | 4,600 | 42,300 | 1,533.33 |
| 2005-03-30 | 4,520 | 4,550 | 4,490 | 4,530 | 63,900 | 1,510 |
| 2005-03-29 | 4,710 | 4,710 | 4,530 | 4,560 | 145,400 | 1,520 |
| 2005-03-28 | 4,660 | 4,720 | 4,660 | 4,700 | 96,800 | 1,566.67 |
| 2005-03-25 | 4,580 | 4,640 | 4,550 | 4,640 | 71,500 | 1,546.67 |
| 2005-03-24 | 4,630 | 4,640 | 4,540 | 4,550 | 95,900 | 1,516.67 |
| 2005-03-23 | 4,650 | 4,670 | 4,570 | 4,590 | 97,300 | 1,530 |
| 2005-03-22 | 4,750 | 4,750 | 4,650 | 4,660 | 85,500 | 1,553.33 |
| 2005-03-18 | 4,680 | 4,760 | 4,670 | 4,760 | 68,600 | 1,586.67 |
| 2005-03-17 | 4,680 | 4,680 | 4,630 | 4,630 | 56,700 | 1,543.33 |
| 2005-03-16 | 4,660 | 4,700 | 4,620 | 4,630 | 124,500 | 1,543.33 |
| 2005-03-15 | 4,700 | 4,770 | 4,600 | 4,660 | 181,000 | 1,553.33 |
| 2005-03-14 | 4,810 | 4,810 | 4,680 | 4,690 | 164,200 | 1,563.33 |
| 2005-03-11 | 4,850 | 4,940 | 4,840 | 4,860 | 138,700 | 1,620 |
| 2005-03-10 | 4,890 | 4,900 | 4,800 | 4,800 | 77,800 | 1,600 |
| 2005-03-09 | 4,870 | 4,910 | 4,860 | 4,880 | 108,400 | 1,626.67 |
| 2005-03-08 | 4,920 | 4,950 | 4,860 | 4,870 | 101,300 | 1,623.33 |
| 2005-03-07 | 4,990 | 5,020 | 4,900 | 4,910 | 239,300 | 1,636.67 |
| 2005-03-04 | 5,010 | 5,090 | 4,970 | 4,970 | 193,700 | 1,656.67 |
| 2005-03-03 | 5,100 | 5,150 | 5,100 | 5,110 | 36,000 | 1,703.33 |
| 2005-03-02 | 5,130 | 5,160 | 5,100 | 5,130 | 101,200 | 1,710 |
| 2005-03-01 | 5,100 | 5,130 | 5,020 | 5,080 | 64,700 | 1,693.33 |
| 2005-02-28 | 5,080 | 5,130 | 5,070 | 5,120 | 74,200 | 1,706.67 |
| 2005-02-25 | 5,080 | 5,090 | 5,030 | 5,050 | 84,700 | 1,683.33 |
| 2005-02-24 | 5,040 | 5,050 | 5,000 | 5,010 | 43,600 | 1,670 |
| 2005-02-23 | 4,990 | 5,050 | 4,960 | 5,000 | 126,300 | 1,666.67 |
| 2005-02-22 | 4,970 | 5,030 | 4,940 | 4,990 | 109,200 | 1,663.33 |
| 2005-02-21 | 5,050 | 5,080 | 4,970 | 4,980 | 87,000 | 1,660 |
| 2005-02-18 | 5,090 | 5,110 | 5,050 | 5,090 | 47,500 | 1,696.67 |
| 2005-02-17 | 5,120 | 5,130 | 5,080 | 5,130 | 45,800 | 1,710 |
| 2005-02-16 | 5,150 | 5,170 | 5,110 | 5,120 | 147,900 | 1,706.67 |
| 2005-02-15 | 5,200 | 5,210 | 5,120 | 5,140 | 137,000 | 1,713.33 |
| 2005-02-14 | 5,140 | 5,240 | 5,110 | 5,160 | 178,200 | 1,720 |
| 2005-02-10 | 5,050 | 5,070 | 4,960 | 5,060 | 162,200 | 1,686.67 |
| 2005-02-09 | 4,960 | 5,120 | 4,960 | 5,110 | 415,900 | 1,703.33 |
| 2005-02-08 | 4,870 | 4,950 | 4,840 | 4,940 | 133,700 | 1,646.67 |
| 2005-02-07 | 4,750 | 4,900 | 4,750 | 4,870 | 132,100 | 1,623.33 |
| 2005-02-04 | 4,840 | 4,850 | 4,750 | 4,760 | 122,500 | 1,586.67 |
| 2005-02-03 | 4,860 | 4,890 | 4,840 | 4,860 | 62,900 | 1,620 |
| 2005-02-02 | 4,800 | 4,920 | 4,800 | 4,910 | 139,100 | 1,636.67 |
| 2005-02-01 | 4,810 | 4,820 | 4,760 | 4,790 | 103,600 | 1,596.67 |
| 2005-01-31 | 4,800 | 4,880 | 4,750 | 4,820 | 277,700 | 1,606.67 |
| 2005-01-28 | 4,610 | 4,870 | 4,610 | 4,850 | 523,100 | 1,616.67 |
| 2005-01-27 | 4,630 | 4,630 | 4,550 | 4,560 | 89,100 | 1,520 |
| 2005-01-26 | 4,580 | 4,600 | 4,560 | 4,580 | 31,600 | 1,526.67 |
| 2005-01-25 | 4,630 | 4,630 | 4,500 | 4,540 | 122,800 | 1,513.33 |
| 2005-01-24 | 4,570 | 4,630 | 4,530 | 4,600 | 89,700 | 1,533.33 |
| 2005-01-21 | 4,580 | 4,610 | 4,580 | 4,580 | 50,000 | 1,526.67 |
| 2005-01-20 | 4,680 | 4,690 | 4,610 | 4,620 | 83,300 | 1,540 |
| 2005-01-19 | 4,790 | 4,790 | 4,740 | 4,740 | 90,900 | 1,580 |
| 2005-01-18 | 4,750 | 4,800 | 4,730 | 4,770 | 165,000 | 1,590 |
| 2005-01-17 | 4,690 | 4,750 | 4,650 | 4,750 | 148,000 | 1,583.33 |
| 2005-01-14 | 4,600 | 4,660 | 4,550 | 4,660 | 140,100 | 1,553.33 |
| 2005-01-13 | 4,500 | 4,570 | 4,480 | 4,550 | 108,200 | 1,516.67 |
| 2005-01-12 | 4,540 | 4,550 | 4,470 | 4,500 | 53,600 | 1,500 |
| 2005-01-11 | 4,470 | 4,540 | 4,440 | 4,520 | 247,000 | 1,506.67 |
| 2005-01-07 | 4,510 | 4,550 | 4,460 | 4,490 | 126,000 | 1,496.67 |
| 2005-01-06 | 4,550 | 4,590 | 4,550 | 4,560 | 66,100 | 1,520 |
| 2005-01-05 | 4,610 | 4,640 | 4,570 | 4,600 | 67,500 | 1,533.33 |
| 2005-01-04 | 4,640 | 4,700 | 4,630 | 4,670 | 30,300 | 1,556.67 |
分割・併合履歴 ： [2023-03-30]1株→3株 [2000-03-28]1株→1.5株
