6266 タツモ(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 | 3,450 | 3,550 | 3,410 | 3,450 | 6,600 | 1,150 |
| 2005-12-29 | 3,450 | 3,450 | 3,300 | 3,400 | 4,000 | 1,133.33 |
| 2005-12-28 | 3,450 | 3,450 | 3,300 | 3,450 | 5,300 | 1,150 |
| 2005-12-27 | 3,360 | 3,450 | 3,360 | 3,440 | 5,000 | 1,146.67 |
| 2005-12-26 | 3,310 | 3,400 | 3,310 | 3,350 | 11,500 | 1,116.67 |
| 2005-12-22 | 3,400 | 3,410 | 3,300 | 3,300 | 4,900 | 1,100 |
| 2005-12-21 | 3,400 | 3,410 | 3,380 | 3,400 | 2,400 | 1,133.33 |
| 2005-12-20 | 3,450 | 3,450 | 3,310 | 3,400 | 4,800 | 1,133.33 |
| 2005-12-19 | 3,560 | 3,560 | 3,430 | 3,450 | 4,700 | 1,150 |
| 2005-12-16 | 3,600 | 3,600 | 3,400 | 3,580 | 5,800 | 1,193.33 |
| 2005-12-15 | 3,370 | 3,570 | 3,350 | 3,560 | 6,800 | 1,186.67 |
| 2005-12-14 | 3,370 | 3,470 | 3,300 | 3,470 | 5,900 | 1,156.67 |
| 2005-12-13 | 3,320 | 3,370 | 3,280 | 3,370 | 3,500 | 1,123.33 |
| 2005-12-12 | 3,220 | 3,290 | 3,220 | 3,290 | 2,800 | 1,096.67 |
| 2005-12-09 | 3,170 | 3,300 | 3,130 | 3,210 | 4,200 | 1,070 |
| 2005-12-08 | 3,260 | 3,260 | 3,160 | 3,160 | 3,100 | 1,053.33 |
| 2005-12-07 | 3,270 | 3,270 | 3,250 | 3,270 | 4,400 | 1,090 |
| 2005-12-06 | 3,270 | 3,300 | 3,240 | 3,270 | 11,100 | 1,090 |
| 2005-12-05 | 3,170 | 3,270 | 3,170 | 3,240 | 6,800 | 1,080 |
| 2005-12-02 | 3,050 | 3,160 | 3,050 | 3,120 | 13,700 | 1,040 |
| 2005-12-01 | 3,030 | 3,040 | 3,000 | 3,040 | 6,200 | 1,013.33 |
| 2005-11-30 | 2,950 | 3,020 | 2,950 | 3,000 | 7,200 | 1,000 |
| 2005-11-29 | 3,000 | 3,000 | 2,960 | 2,960 | 4,900 | 986.67 |
| 2005-11-28 | 3,000 | 3,010 | 2,990 | 2,990 | 700 | 996.67 |
| 2005-11-25 | 2,960 | 3,030 | 2,960 | 3,030 | 2,100 | 1,010 |
| 2005-11-24 | 2,950 | 3,070 | 2,950 | 3,060 | 6,200 | 1,020 |
| 2005-11-22 | 2,950 | 2,990 | 2,950 | 2,990 | 1,100 | 996.67 |
| 2005-11-21 | 2,990 | 2,990 | 2,950 | 2,950 | 1,400 | 983.33 |
| 2005-11-18 | 2,950 | 3,010 | 2,950 | 3,000 | 1,600 | 1,000 |
| 2005-11-17 | 2,960 | 2,970 | 2,950 | 2,960 | 1,300 | 986.67 |
| 2005-11-16 | 2,960 | 3,010 | 2,910 | 3,010 | 3,900 | 1,003.33 |
| 2005-11-15 | 3,050 | 3,060 | 3,050 | 3,060 | 600 | 1,020 |
| 2005-11-14 | 3,050 | 3,080 | 3,040 | 3,050 | 900 | 1,016.67 |
| 2005-11-11 | 3,100 | 3,140 | 3,020 | 3,020 | 6,800 | 1,006.67 |
| 2005-11-10 | 3,060 | 3,090 | 3,060 | 3,090 | 2,900 | 1,030 |
| 2005-11-09 | 3,010 | 3,060 | 3,010 | 3,040 | 6,400 | 1,013.33 |
| 2005-11-08 | 3,000 | 3,010 | 3,000 | 3,000 | 3,500 | 1,000 |
| 2005-11-07 | 3,020 | 3,020 | 3,000 | 3,000 | 2,400 | 1,000 |
| 2005-11-04 | 3,010 | 3,030 | 3,000 | 3,000 | 5,500 | 1,000 |
| 2005-11-02 | 3,000 | 3,010 | 3,000 | 3,000 | 7,300 | 1,000 |
| 2005-11-01 | 3,010 | 3,010 | 3,000 | 3,000 | 1,000 | 1,000 |
| 2005-10-31 | 3,030 | 3,030 | 3,000 | 3,010 | 800 | 1,003.33 |
| 2005-10-28 | 3,000 | 3,010 | 3,000 | 3,000 | 4,400 | 1,000 |
| 2005-10-27 | 3,000 | 3,020 | 3,000 | 3,000 | 1,800 | 1,000 |
| 2005-10-26 | 2,980 | 2,990 | 2,980 | 2,990 | 200 | 996.67 |
| 2005-10-25 | 2,980 | 2,980 | 2,980 | 2,980 | 400 | 993.33 |
| 2005-10-24 | 3,000 | 3,000 | 2,980 | 2,980 | 1,200 | 993.33 |
| 2005-10-21 | 3,020 | 3,050 | 3,020 | 3,040 | 1,100 | 1,013.33 |
| 2005-10-20 | 3,050 | 3,060 | 3,000 | 3,010 | 1,600 | 1,003.33 |
| 2005-10-19 | 3,020 | 3,050 | 3,000 | 3,050 | 1,200 | 1,016.67 |
| 2005-10-18 | 3,000 | 3,020 | 3,000 | 3,020 | 700 | 1,006.67 |
| 2005-10-17 | 3,020 | 3,020 | 3,020 | 3,020 | 900 | 1,006.67 |
| 2005-10-14 | 3,000 | 3,020 | 2,985 | 3,020 | 2,600 | 1,006.67 |
| 2005-10-13 | 2,970 | 3,010 | 2,970 | 3,000 | 1,700 | 1,000 |
| 2005-10-12 | 3,020 | 3,020 | 2,970 | 2,990 | 1,300 | 996.67 |
| 2005-10-11 | 3,000 | 3,010 | 2,990 | 3,000 | 1,900 | 1,000 |
| 2005-10-07 | 3,000 | 3,000 | 2,970 | 2,980 | 2,400 | 993.33 |
| 2005-10-06 | 3,020 | 3,020 | 2,990 | 2,990 | 1,500 | 996.67 |
| 2005-10-05 | 3,040 | 3,040 | 3,010 | 3,040 | 1,300 | 1,013.33 |
| 2005-10-04 | 2,990 | 3,080 | 2,920 | 3,060 | 6,100 | 1,020 |
| 2005-10-03 | 2,980 | 2,990 | 2,980 | 2,990 | 1,300 | 996.67 |
| 2005-09-30 | 2,985 | 3,000 | 2,980 | 3,000 | 2,000 | 1,000 |
| 2005-09-29 | 2,965 | 2,990 | 2,955 | 2,970 | 2,400 | 990 |
| 2005-09-28 | 3,000 | 3,010 | 2,950 | 3,000 | 5,600 | 1,000 |
| 2005-09-27 | 3,020 | 3,020 | 3,000 | 3,000 | 4,100 | 1,000 |
| 2005-09-26 | 3,020 | 3,030 | 3,010 | 3,020 | 1,700 | 1,006.67 |
| 2005-09-22 | 3,030 | 3,030 | 3,000 | 3,020 | 3,500 | 1,006.67 |
| 2005-09-21 | 2,990 | 3,000 | 2,990 | 3,000 | 6,500 | 1,000 |
| 2005-09-20 | 3,040 | 3,040 | 3,000 | 3,000 | 1,200 | 1,000 |
| 2005-09-16 | 3,030 | 3,040 | 3,030 | 3,040 | 2,500 | 1,013.33 |
| 2005-09-15 | 3,050 | 3,070 | 3,030 | 3,030 | 1,800 | 1,010 |
| 2005-09-14 | 3,040 | 3,040 | 3,030 | 3,030 | 1,500 | 1,010 |
| 2005-09-13 | 3,050 | 3,050 | 3,040 | 3,040 | 1,100 | 1,013.33 |
| 2005-09-12 | 3,020 | 3,070 | 3,010 | 3,040 | 2,500 | 1,013.33 |
| 2005-09-09 | 3,030 | 3,030 | 3,010 | 3,010 | 3,200 | 1,003.33 |
| 2005-09-08 | 3,040 | 3,050 | 3,020 | 3,030 | 4,200 | 1,010 |
| 2005-09-07 | 3,010 | 3,050 | 3,000 | 3,000 | 5,500 | 1,000 |
| 2005-09-06 | 3,010 | 3,010 | 2,995 | 3,000 | 9,200 | 1,000 |
| 2005-09-05 | 3,090 | 3,090 | 3,030 | 3,030 | 2,100 | 1,010 |
| 2005-09-02 | 3,140 | 3,150 | 3,050 | 3,060 | 2,300 | 1,020 |
| 2005-09-01 | 3,080 | 3,130 | 3,080 | 3,130 | 3,400 | 1,043.33 |
| 2005-08-31 | 3,020 | 3,050 | 3,020 | 3,050 | 2,300 | 1,016.67 |
| 2005-08-30 | 2,975 | 3,000 | 2,975 | 3,000 | 1,200 | 1,000 |
| 2005-08-29 | 2,970 | 2,990 | 2,970 | 2,970 | 1,500 | 990 |
| 2005-08-26 | 2,975 | 2,980 | 2,950 | 2,975 | 5,800 | 991.67 |
| 2005-08-25 | 2,960 | 2,970 | 2,950 | 2,970 | 2,100 | 990 |
| 2005-08-24 | 2,950 | 2,960 | 2,950 | 2,960 | 1,500 | 986.67 |
| 2005-08-23 | 2,975 | 2,985 | 2,950 | 2,980 | 2,200 | 993.33 |
| 2005-08-22 | 3,000 | 3,000 | 2,980 | 2,980 | 4,800 | 993.33 |
| 2005-08-19 | 3,020 | 3,020 | 2,970 | 3,010 | 7,600 | 1,003.33 |
| 2005-08-18 | 3,070 | 3,070 | 3,020 | 3,040 | 6,500 | 1,013.33 |
| 2005-08-17 | 2,980 | 3,090 | 2,980 | 3,030 | 26,000 | 1,010 |
| 2005-08-16 | 3,350 | 3,350 | 3,300 | 3,330 | 1,000 | 1,110 |
| 2005-08-15 | 3,250 | 3,300 | 3,250 | 3,260 | 3,200 | 1,086.67 |
| 2005-08-12 | 3,390 | 3,410 | 3,340 | 3,400 | 900 | 1,133.33 |
| 2005-08-11 | 3,490 | 3,550 | 3,480 | 3,530 | 11,000 | 1,176.67 |
| 2005-08-10 | 3,400 | 3,490 | 3,400 | 3,470 | 2,500 | 1,156.67 |
| 2005-08-09 | 3,360 | 3,360 | 3,300 | 3,350 | 1,700 | 1,116.67 |
| 2005-08-08 | 3,230 | 3,280 | 3,220 | 3,260 | 800 | 1,086.67 |
| 2005-08-05 | 3,170 | 3,290 | 3,170 | 3,240 | 3,000 | 1,080 |
| 2005-08-04 | 3,280 | 3,280 | 3,210 | 3,220 | 3,800 | 1,073.33 |
| 2005-08-03 | 3,490 | 3,500 | 3,360 | 3,360 | 3,900 | 1,120 |
| 2005-08-02 | 3,540 | 3,540 | 3,370 | 3,500 | 2,400 | 1,166.67 |
| 2005-08-01 | 3,450 | 3,550 | 3,450 | 3,550 | 5,600 | 1,183.33 |
| 2005-07-29 | 3,340 | 3,420 | 3,340 | 3,400 | 5,100 | 1,133.33 |
| 2005-07-28 | 3,440 | 3,450 | 3,340 | 3,340 | 2,900 | 1,113.33 |
| 2005-07-27 | 3,400 | 3,500 | 3,340 | 3,340 | 5,500 | 1,113.33 |
| 2005-07-26 | 3,270 | 3,400 | 3,270 | 3,370 | 8,600 | 1,123.33 |
| 2005-07-25 | 3,220 | 3,260 | 3,210 | 3,260 | 6,700 | 1,086.67 |
| 2005-07-22 | 3,170 | 3,200 | 3,170 | 3,190 | 1,300 | 1,063.33 |
| 2005-07-21 | 3,140 | 3,220 | 3,140 | 3,170 | 3,000 | 1,056.67 |
| 2005-07-20 | 3,120 | 3,140 | 3,120 | 3,140 | 2,500 | 1,046.67 |
| 2005-07-19 | 3,150 | 3,150 | 3,100 | 3,140 | 3,200 | 1,046.67 |
| 2005-07-15 | 3,140 | 3,150 | 3,100 | 3,100 | 4,500 | 1,033.33 |
| 2005-07-14 | 3,110 | 3,140 | 3,100 | 3,120 | 1,300 | 1,040 |
| 2005-07-13 | 3,120 | 3,120 | 3,100 | 3,100 | 4,400 | 1,033.33 |
| 2005-07-12 | 3,120 | 3,120 | 3,110 | 3,120 | 600 | 1,040 |
| 2005-07-11 | 3,120 | 3,130 | 3,100 | 3,110 | 2,900 | 1,036.67 |
| 2005-07-08 | 3,100 | 3,110 | 3,100 | 3,100 | 1,900 | 1,033.33 |
| 2005-07-07 | 3,120 | 3,130 | 3,110 | 3,110 | 1,500 | 1,036.67 |
| 2005-07-06 | 3,120 | 3,150 | 3,100 | 3,110 | 2,500 | 1,036.67 |
| 2005-07-05 | 3,100 | 3,150 | 3,100 | 3,100 | 1,500 | 1,033.33 |
| 2005-07-04 | 3,120 | 3,120 | 3,090 | 3,100 | 3,300 | 1,033.33 |
| 2005-07-01 | 3,120 | 3,120 | 3,110 | 3,110 | 1,200 | 1,036.67 |
| 2005-06-30 | 3,130 | 3,170 | 3,130 | 3,140 | 2,700 | 1,046.67 |
| 2005-06-29 | 3,110 | 3,130 | 3,110 | 3,120 | 1,300 | 1,040 |
| 2005-06-28 | 3,120 | 3,120 | 3,110 | 3,120 | 800 | 1,040 |
| 2005-06-27 | 3,100 | 3,200 | 3,100 | 3,120 | 3,500 | 1,040 |
| 2005-06-24 | 3,100 | 3,110 | 3,090 | 3,100 | 6,200 | 1,033.33 |
| 2005-06-23 | 3,110 | 3,140 | 3,100 | 3,100 | 3,300 | 1,033.33 |
| 2005-06-22 | 3,140 | 3,140 | 3,100 | 3,100 | 2,000 | 1,033.33 |
| 2005-06-21 | 3,080 | 3,140 | 3,080 | 3,140 | 500 | 1,046.67 |
| 2005-06-20 | 3,170 | 3,200 | 3,080 | 3,080 | 4,300 | 1,026.67 |
| 2005-06-17 | 3,160 | 3,160 | 3,150 | 3,150 | 2,800 | 1,050 |
| 2005-06-16 | 3,150 | 3,160 | 3,150 | 3,150 | 3,300 | 1,050 |
| 2005-06-15 | 3,150 | 3,160 | 3,150 | 3,150 | 3,600 | 1,050 |
| 2005-06-14 | 3,150 | 3,180 | 3,120 | 3,130 | 4,500 | 1,043.33 |
| 2005-06-13 | 3,100 | 3,110 | 3,070 | 3,110 | 4,000 | 1,036.67 |
| 2005-06-10 | 3,030 | 3,060 | 3,010 | 3,060 | 4,300 | 1,020 |
| 2005-06-09 | 3,020 | 3,030 | 2,960 | 3,010 | 10,000 | 1,003.33 |
| 2005-06-08 | 2,935 | 2,960 | 2,930 | 2,960 | 4,400 | 986.67 |
| 2005-06-07 | 2,955 | 2,955 | 2,900 | 2,910 | 1,500 | 970 |
| 2005-06-06 | 2,995 | 2,995 | 2,960 | 2,960 | 1,000 | 986.67 |
| 2005-06-03 | 2,990 | 3,000 | 2,960 | 3,000 | 700 | 1,000 |
| 2005-06-02 | 2,980 | 3,030 | 2,980 | 2,990 | 1,800 | 996.67 |
| 2005-06-01 | 3,050 | 3,050 | 3,000 | 3,030 | 3,000 | 1,010 |
| 2005-05-31 | 3,000 | 3,080 | 3,000 | 3,060 | 4,300 | 1,020 |
| 2005-05-30 | 2,865 | 3,000 | 2,860 | 3,000 | 3,600 | 1,000 |
| 2005-05-27 | 2,825 | 2,840 | 2,820 | 2,835 | 4,800 | 945 |
| 2005-05-26 | 2,820 | 2,835 | 2,820 | 2,825 | 2,000 | 941.67 |
| 2005-05-25 | 2,930 | 2,930 | 2,815 | 2,815 | 8,600 | 938.33 |
| 2005-05-24 | 2,950 | 2,950 | 2,920 | 2,920 | 2,300 | 973.33 |
| 2005-05-23 | 3,000 | 3,020 | 2,950 | 2,990 | 6,100 | 996.67 |
| 2005-05-20 | 3,030 | 3,030 | 3,000 | 3,000 | 1,900 | 1,000 |
| 2005-05-19 | 3,020 | 3,040 | 3,000 | 3,030 | 4,200 | 1,010 |
| 2005-05-18 | 3,000 | 3,050 | 2,970 | 3,020 | 3,700 | 1,006.67 |
| 2005-05-17 | 3,160 | 3,160 | 3,050 | 3,050 | 3,100 | 1,016.67 |
| 2005-05-16 | 3,200 | 3,210 | 3,150 | 3,160 | 6,100 | 1,053.33 |
| 2005-05-13 | 3,230 | 3,230 | 3,200 | 3,200 | 3,100 | 1,066.67 |
| 2005-05-12 | 3,300 | 3,320 | 3,250 | 3,270 | 1,800 | 1,090 |
| 2005-05-11 | 3,330 | 3,330 | 3,280 | 3,290 | 1,000 | 1,096.67 |
| 2005-05-10 | 3,340 | 3,340 | 3,330 | 3,330 | 1,200 | 1,110 |
| 2005-05-09 | 3,350 | 3,370 | 3,300 | 3,310 | 1,400 | 1,103.33 |
| 2005-05-06 | 3,350 | 3,350 | 3,320 | 3,330 | 1,300 | 1,110 |
| 2005-05-02 | 3,400 | 3,400 | 3,210 | 3,300 | 1,700 | 1,100 |
| 2005-04-28 | 3,400 | 3,400 | 3,320 | 3,320 | 2,700 | 1,106.67 |
| 2005-04-27 | 3,510 | 3,510 | 3,370 | 3,400 | 1,300 | 1,133.33 |
| 2005-04-26 | 3,550 | 3,550 | 3,540 | 3,540 | 600 | 1,180 |
| 2005-04-25 | 3,600 | 3,600 | 3,500 | 3,600 | 4,700 | 1,200 |
| 2005-04-22 | 3,600 | 3,610 | 3,600 | 3,600 | 5,300 | 1,200 |
| 2005-04-21 | 3,450 | 3,600 | 3,340 | 3,580 | 2,800 | 1,193.33 |
| 2005-04-20 | 3,410 | 3,500 | 3,310 | 3,500 | 8,500 | 1,166.67 |
| 2005-04-19 | 3,240 | 3,380 | 3,240 | 3,300 | 1,200 | 1,100 |
| 2005-04-18 | 3,320 | 3,340 | 3,200 | 3,340 | 2,700 | 1,113.33 |
| 2005-04-15 | 3,450 | 3,450 | 3,420 | 3,420 | 1,200 | 1,140 |
| 2005-04-14 | 3,550 | 3,550 | 3,480 | 3,480 | 1,400 | 1,160 |
| 2005-04-13 | 3,640 | 3,640 | 3,500 | 3,500 | 1,200 | 1,166.67 |
| 2005-04-12 | 3,610 | 3,610 | 3,550 | 3,590 | 1,000 | 1,196.67 |
| 2005-04-11 | 3,660 | 3,690 | 3,660 | 3,660 | 1,100 | 1,220 |
| 2005-04-08 | 3,680 | 3,680 | 3,620 | 3,680 | 800 | 1,226.67 |
| 2005-04-07 | 3,700 | 3,700 | 3,670 | 3,690 | 2,600 | 1,230 |
| 2005-04-06 | 3,700 | 3,700 | 3,700 | 3,700 | 5,900 | 1,233.33 |
| 2005-04-05 | 3,630 | 3,700 | 3,630 | 3,700 | 2,100 | 1,233.33 |
| 2005-04-04 | 3,700 | 3,730 | 3,610 | 3,730 | 3,800 | 1,243.33 |
| 2005-04-01 | 3,600 | 3,750 | 3,600 | 3,700 | 6,500 | 1,233.33 |
| 2005-03-31 | 3,550 | 3,630 | 3,550 | 3,630 | 5,500 | 1,210 |
| 2005-03-30 | 3,450 | 3,500 | 3,430 | 3,500 | 7,600 | 1,166.67 |
| 2005-03-29 | 3,450 | 3,500 | 3,400 | 3,450 | 1,800 | 1,150 |
| 2005-03-28 | 3,690 | 3,690 | 3,500 | 3,530 | 3,300 | 1,176.67 |
| 2005-03-25 | 3,700 | 3,720 | 3,580 | 3,700 | 15,100 | 1,233.33 |
| 2005-03-24 | 3,700 | 3,710 | 3,690 | 3,700 | 7,000 | 1,233.33 |
| 2005-03-23 | 3,740 | 3,760 | 3,690 | 3,720 | 5,000 | 1,240 |
| 2005-03-22 | 3,800 | 3,800 | 3,730 | 3,740 | 1,800 | 1,246.67 |
| 2005-03-18 | 3,700 | 3,760 | 3,700 | 3,760 | 7,500 | 1,253.33 |
| 2005-03-17 | 3,700 | 3,700 | 3,700 | 3,700 | 4,600 | 1,233.33 |
| 2005-03-16 | 3,700 | 3,730 | 3,670 | 3,700 | 9,200 | 1,233.33 |
| 2005-03-15 | 3,710 | 3,730 | 3,700 | 3,700 | 2,100 | 1,233.33 |
| 2005-03-14 | 3,710 | 3,740 | 3,700 | 3,740 | 4,900 | 1,246.67 |
| 2005-03-11 | 3,700 | 3,740 | 3,700 | 3,710 | 3,700 | 1,236.67 |
| 2005-03-10 | 3,700 | 3,700 | 3,680 | 3,700 | 6,900 | 1,233.33 |
| 2005-03-09 | 3,700 | 3,700 | 3,700 | 3,700 | 6,100 | 1,233.33 |
| 2005-03-08 | 3,700 | 3,730 | 3,670 | 3,720 | 11,300 | 1,240 |
| 2005-03-07 | 3,740 | 3,750 | 3,700 | 3,730 | 7,900 | 1,243.33 |
| 2005-03-04 | 3,730 | 3,730 | 3,700 | 3,730 | 3,600 | 1,243.33 |
| 2005-03-03 | 3,700 | 3,730 | 3,700 | 3,730 | 7,800 | 1,243.33 |
| 2005-03-02 | 3,700 | 3,720 | 3,660 | 3,700 | 21,800 | 1,233.33 |
| 2005-03-01 | 3,690 | 3,800 | 3,670 | 3,700 | 34,700 | 1,233.33 |
| 2005-02-28 | 3,500 | 3,670 | 3,500 | 3,670 | 48,200 | 1,223.33 |
| 2005-02-25 | 3,250 | 3,470 | 3,240 | 3,450 | 40,200 | 1,150 |
| 2005-02-24 | 3,260 | 3,260 | 3,210 | 3,220 | 8,100 | 1,073.33 |
| 2005-02-23 | 3,250 | 3,280 | 3,190 | 3,270 | 7,000 | 1,090 |
| 2005-02-22 | 3,300 | 3,350 | 3,180 | 3,260 | 16,300 | 1,086.67 |
| 2005-02-21 | 3,140 | 3,300 | 3,140 | 3,300 | 7,800 | 1,100 |
| 2005-02-18 | 3,090 | 3,140 | 3,060 | 3,130 | 2,100 | 1,043.33 |
| 2005-02-17 | 3,100 | 3,120 | 3,070 | 3,110 | 3,600 | 1,036.67 |
| 2005-02-16 | 3,130 | 3,160 | 3,100 | 3,120 | 5,100 | 1,040 |
| 2005-02-15 | 3,120 | 3,160 | 3,100 | 3,160 | 3,700 | 1,053.33 |
| 2005-02-14 | 3,170 | 3,170 | 3,120 | 3,150 | 5,700 | 1,050 |
| 2005-02-10 | 3,170 | 3,180 | 3,150 | 3,160 | 5,800 | 1,053.33 |
| 2005-02-09 | 3,110 | 3,200 | 3,100 | 3,190 | 8,900 | 1,063.33 |
| 2005-02-08 | 3,100 | 3,130 | 3,080 | 3,100 | 5,300 | 1,033.33 |
| 2005-02-07 | 3,100 | 3,120 | 3,050 | 3,100 | 6,200 | 1,033.33 |
| 2005-02-04 | 3,050 | 3,060 | 2,990 | 3,030 | 5,300 | 1,010 |
| 2005-02-03 | 3,010 | 3,070 | 3,010 | 3,060 | 4,000 | 1,020 |
| 2005-02-02 | 3,040 | 3,040 | 2,975 | 3,000 | 12,800 | 1,000 |
| 2005-02-01 | 3,100 | 3,130 | 3,010 | 3,040 | 11,200 | 1,013.33 |
| 2005-01-31 | 3,140 | 3,180 | 3,100 | 3,140 | 4,800 | 1,046.67 |
| 2005-01-28 | 3,150 | 3,190 | 3,110 | 3,140 | 6,800 | 1,046.67 |
| 2005-01-27 | 3,190 | 3,270 | 3,180 | 3,250 | 7,200 | 1,083.33 |
| 2005-01-26 | 3,100 | 3,180 | 3,070 | 3,180 | 4,100 | 1,060 |
| 2005-01-25 | 3,130 | 3,130 | 3,090 | 3,100 | 4,600 | 1,033.33 |
| 2005-01-24 | 3,190 | 3,190 | 3,110 | 3,130 | 5,200 | 1,043.33 |
| 2005-01-21 | 3,200 | 3,210 | 3,160 | 3,190 | 5,100 | 1,063.33 |
| 2005-01-20 | 3,280 | 3,280 | 3,230 | 3,230 | 2,300 | 1,076.67 |
| 2005-01-19 | 3,330 | 3,330 | 3,260 | 3,280 | 4,600 | 1,093.33 |
| 2005-01-18 | 3,310 | 3,350 | 3,250 | 3,260 | 9,800 | 1,086.67 |
| 2005-01-17 | 3,360 | 3,360 | 3,270 | 3,290 | 5,300 | 1,096.67 |
| 2005-01-14 | 3,250 | 3,300 | 3,200 | 3,270 | 9,100 | 1,090 |
| 2005-01-13 | 3,350 | 3,350 | 3,220 | 3,250 | 11,400 | 1,083.33 |
| 2005-01-12 | 3,480 | 3,480 | 3,340 | 3,350 | 12,600 | 1,116.67 |
| 2005-01-11 | 3,400 | 3,490 | 3,400 | 3,480 | 18,500 | 1,160 |
| 2005-01-07 | 3,280 | 3,370 | 3,240 | 3,370 | 20,700 | 1,123.33 |
| 2005-01-06 | 3,050 | 3,200 | 3,020 | 3,180 | 19,500 | 1,060 |
| 2005-01-05 | 3,000 | 3,020 | 2,950 | 3,000 | 4,000 | 1,000 |
| 2005-01-04 | 3,010 | 3,020 | 2,960 | 3,020 | 4,500 | 1,006.67 |
分割・併合履歴 ： [2016-12-28]1株→3株
