6309 巴工業(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 | 2,485 | 2,510 | 2,460 | 2,490 | 7,100 | 830 |
| 2005-12-29 | 2,485 | 2,485 | 2,450 | 2,455 | 6,800 | 818.33 |
| 2005-12-28 | 2,420 | 2,465 | 2,385 | 2,455 | 11,900 | 818.33 |
| 2005-12-27 | 2,500 | 2,510 | 2,380 | 2,460 | 18,600 | 820 |
| 2005-12-26 | 2,550 | 2,550 | 2,460 | 2,510 | 13,800 | 836.67 |
| 2005-12-22 | 2,595 | 2,595 | 2,540 | 2,555 | 23,200 | 851.67 |
| 2005-12-21 | 2,570 | 2,600 | 2,570 | 2,575 | 33,000 | 858.33 |
| 2005-12-20 | 2,615 | 2,615 | 2,460 | 2,555 | 34,000 | 851.67 |
| 2005-12-19 | 2,600 | 2,700 | 2,500 | 2,620 | 133,500 | 873.33 |
| 2005-12-16 | 2,375 | 2,600 | 2,375 | 2,600 | 162,900 | 866.67 |
| 2005-12-15 | 2,320 | 2,380 | 2,250 | 2,370 | 109,000 | 790 |
| 2005-12-14 | 2,500 | 2,600 | 2,360 | 2,500 | 157,500 | 833.33 |
| 2005-12-13 | 2,000 | 2,200 | 1,975 | 2,200 | 101,400 | 733.33 |
| 2005-12-12 | 2,025 | 2,025 | 1,911 | 1,911 | 23,300 | 637 |
| 2005-12-09 | 1,899 | 1,929 | 1,852 | 1,903 | 16,500 | 634.33 |
| 2005-12-08 | 1,990 | 1,990 | 1,890 | 1,900 | 6,500 | 633.33 |
| 2005-12-07 | 2,015 | 2,025 | 1,950 | 1,997 | 11,700 | 665.67 |
| 2005-12-06 | 1,996 | 2,025 | 1,921 | 2,005 | 29,300 | 668.33 |
| 2005-12-05 | 1,935 | 2,020 | 1,913 | 1,996 | 35,600 | 665.33 |
| 2005-12-02 | 1,870 | 1,979 | 1,840 | 1,979 | 62,100 | 659.67 |
| 2005-12-01 | 1,839 | 1,870 | 1,836 | 1,870 | 33,200 | 623.33 |
| 2005-11-30 | 1,855 | 1,863 | 1,811 | 1,820 | 35,600 | 606.67 |
| 2005-11-29 | 1,774 | 1,840 | 1,757 | 1,830 | 53,700 | 610 |
| 2005-11-28 | 1,729 | 1,751 | 1,716 | 1,750 | 33,900 | 583.33 |
| 2005-11-25 | 1,730 | 1,735 | 1,700 | 1,735 | 23,200 | 578.33 |
| 2005-11-24 | 1,743 | 1,780 | 1,717 | 1,733 | 47,800 | 577.67 |
| 2005-11-22 | 1,830 | 1,920 | 1,813 | 1,863 | 131,300 | 621 |
| 2005-11-21 | 1,775 | 1,796 | 1,750 | 1,793 | 109,900 | 597.67 |
| 2005-11-18 | 1,723 | 1,745 | 1,682 | 1,745 | 99,300 | 581.67 |
| 2005-11-17 | 1,638 | 1,665 | 1,618 | 1,665 | 53,800 | 555 |
| 2005-11-16 | 1,595 | 1,620 | 1,595 | 1,608 | 31,600 | 536 |
| 2005-11-15 | 1,640 | 1,642 | 1,591 | 1,591 | 37,500 | 530.33 |
| 2005-11-14 | 1,675 | 1,675 | 1,640 | 1,643 | 21,800 | 547.67 |
| 2005-11-11 | 1,688 | 1,688 | 1,671 | 1,675 | 15,800 | 558.33 |
| 2005-11-10 | 1,663 | 1,681 | 1,600 | 1,681 | 51,100 | 560.33 |
| 2005-11-09 | 1,682 | 1,684 | 1,662 | 1,684 | 38,600 | 561.33 |
| 2005-11-08 | 1,718 | 1,722 | 1,693 | 1,710 | 66,600 | 570 |
| 2005-11-07 | 1,720 | 1,724 | 1,711 | 1,719 | 39,400 | 573 |
| 2005-11-04 | 1,679 | 1,728 | 1,679 | 1,705 | 67,200 | 568.33 |
| 2005-11-02 | 1,690 | 1,699 | 1,666 | 1,677 | 95,500 | 559 |
| 2005-11-01 | 1,739 | 1,740 | 1,650 | 1,685 | 40,500 | 561.67 |
| 2005-10-31 | 1,750 | 1,805 | 1,731 | 1,741 | 85,100 | 580.33 |
| 2005-10-28 | 1,807 | 1,807 | 1,750 | 1,750 | 186,400 | 583.33 |
| 2005-10-27 | 1,798 | 1,824 | 1,785 | 1,810 | 84,800 | 603.33 |
| 2005-10-26 | 1,780 | 1,815 | 1,720 | 1,785 | 65,000 | 595 |
| 2005-10-25 | 1,836 | 1,840 | 1,826 | 1,835 | 25,100 | 611.67 |
| 2005-10-24 | 1,846 | 1,850 | 1,831 | 1,840 | 27,000 | 613.33 |
| 2005-10-21 | 1,848 | 1,848 | 1,827 | 1,845 | 39,700 | 615 |
| 2005-10-20 | 1,839 | 1,848 | 1,838 | 1,848 | 20,900 | 616 |
| 2005-10-19 | 1,847 | 1,853 | 1,833 | 1,840 | 28,000 | 613.33 |
| 2005-10-18 | 1,826 | 1,855 | 1,826 | 1,840 | 22,200 | 613.33 |
| 2005-10-17 | 1,845 | 1,880 | 1,825 | 1,853 | 65,000 | 617.67 |
| 2005-10-14 | 1,804 | 1,842 | 1,800 | 1,830 | 79,100 | 610 |
| 2005-10-13 | 1,800 | 1,800 | 1,790 | 1,800 | 13,100 | 600 |
| 2005-10-12 | 1,795 | 1,803 | 1,785 | 1,799 | 33,600 | 599.67 |
| 2005-10-11 | 1,789 | 1,794 | 1,781 | 1,783 | 19,300 | 594.33 |
| 2005-10-07 | 1,751 | 1,808 | 1,745 | 1,790 | 40,800 | 596.67 |
| 2005-10-06 | 1,730 | 1,765 | 1,726 | 1,744 | 18,600 | 581.33 |
| 2005-10-05 | 1,805 | 1,805 | 1,750 | 1,755 | 34,600 | 585 |
| 2005-10-04 | 1,800 | 1,829 | 1,790 | 1,792 | 102,000 | 597.33 |
| 2005-10-03 | 1,785 | 1,795 | 1,750 | 1,775 | 34,700 | 591.67 |
| 2005-09-30 | 1,776 | 1,777 | 1,712 | 1,770 | 13,300 | 590 |
| 2005-09-29 | 1,750 | 1,778 | 1,700 | 1,778 | 22,900 | 592.67 |
| 2005-09-28 | 1,780 | 1,780 | 1,750 | 1,780 | 19,300 | 593.33 |
| 2005-09-27 | 1,783 | 1,785 | 1,751 | 1,782 | 34,900 | 594 |
| 2005-09-26 | 1,680 | 1,729 | 1,680 | 1,712 | 46,900 | 570.67 |
| 2005-09-22 | 1,650 | 1,679 | 1,641 | 1,650 | 37,200 | 550 |
| 2005-09-21 | 1,653 | 1,680 | 1,621 | 1,641 | 214,700 | 547 |
| 2005-09-20 | 1,560 | 1,593 | 1,532 | 1,593 | 52,600 | 531 |
| 2005-09-16 | 1,588 | 1,588 | 1,560 | 1,563 | 38,100 | 521 |
| 2005-09-15 | 1,613 | 1,613 | 1,561 | 1,600 | 53,000 | 533.33 |
| 2005-09-14 | 1,620 | 1,629 | 1,610 | 1,617 | 38,100 | 539 |
| 2005-09-13 | 1,623 | 1,630 | 1,605 | 1,618 | 40,000 | 539.33 |
| 2005-09-12 | 1,598 | 1,635 | 1,593 | 1,632 | 187,200 | 544 |
| 2005-09-09 | 1,550 | 1,590 | 1,538 | 1,590 | 173,200 | 530 |
| 2005-09-08 | 1,510 | 1,560 | 1,510 | 1,535 | 117,500 | 511.67 |
| 2005-09-07 | 1,505 | 1,510 | 1,502 | 1,510 | 32,600 | 503.33 |
| 2005-09-06 | 1,501 | 1,510 | 1,500 | 1,510 | 29,500 | 503.33 |
| 2005-09-05 | 1,500 | 1,514 | 1,496 | 1,499 | 22,300 | 499.67 |
| 2005-09-02 | 1,528 | 1,528 | 1,499 | 1,500 | 59,500 | 500 |
| 2005-09-01 | 1,504 | 1,517 | 1,490 | 1,517 | 40,900 | 505.67 |
| 2005-08-31 | 1,494 | 1,517 | 1,484 | 1,509 | 29,600 | 503 |
| 2005-08-30 | 1,500 | 1,500 | 1,481 | 1,497 | 13,000 | 499 |
| 2005-08-29 | 1,490 | 1,500 | 1,490 | 1,493 | 20,600 | 497.67 |
| 2005-08-26 | 1,496 | 1,515 | 1,490 | 1,490 | 42,400 | 496.67 |
| 2005-08-25 | 1,490 | 1,490 | 1,479 | 1,484 | 17,100 | 494.67 |
| 2005-08-24 | 1,490 | 1,490 | 1,480 | 1,490 | 21,200 | 496.67 |
| 2005-08-23 | 1,511 | 1,515 | 1,490 | 1,490 | 33,200 | 496.67 |
| 2005-08-22 | 1,500 | 1,524 | 1,500 | 1,502 | 40,500 | 500.67 |
| 2005-08-19 | 1,482 | 1,507 | 1,481 | 1,500 | 30,600 | 500 |
| 2005-08-18 | 1,462 | 1,505 | 1,462 | 1,481 | 28,100 | 493.67 |
| 2005-08-17 | 1,460 | 1,465 | 1,454 | 1,465 | 7,000 | 488.33 |
| 2005-08-16 | 1,463 | 1,465 | 1,453 | 1,453 | 12,700 | 484.33 |
| 2005-08-15 | 1,456 | 1,464 | 1,453 | 1,463 | 2,500 | 487.67 |
| 2005-08-12 | 1,455 | 1,470 | 1,450 | 1,456 | 11,000 | 485.33 |
| 2005-08-11 | 1,468 | 1,469 | 1,456 | 1,465 | 8,800 | 488.33 |
| 2005-08-10 | 1,422 | 1,470 | 1,422 | 1,452 | 11,600 | 484 |
| 2005-08-09 | 1,425 | 1,440 | 1,412 | 1,432 | 6,000 | 477.33 |
| 2005-08-08 | 1,370 | 1,400 | 1,370 | 1,400 | 18,700 | 466.67 |
| 2005-08-05 | 1,423 | 1,426 | 1,401 | 1,401 | 14,300 | 467 |
| 2005-08-04 | 1,450 | 1,450 | 1,410 | 1,423 | 22,900 | 474.33 |
| 2005-08-03 | 1,471 | 1,480 | 1,442 | 1,446 | 25,700 | 482 |
| 2005-08-02 | 1,505 | 1,505 | 1,471 | 1,480 | 25,400 | 493.33 |
| 2005-08-01 | 1,498 | 1,510 | 1,492 | 1,505 | 64,500 | 501.67 |
| 2005-07-29 | 1,462 | 1,490 | 1,460 | 1,490 | 30,600 | 496.67 |
| 2005-07-28 | 1,459 | 1,459 | 1,444 | 1,458 | 12,700 | 486 |
| 2005-07-27 | 1,450 | 1,455 | 1,440 | 1,450 | 20,200 | 483.33 |
| 2005-07-26 | 1,427 | 1,450 | 1,427 | 1,440 | 23,300 | 480 |
| 2005-07-25 | 1,420 | 1,426 | 1,420 | 1,426 | 5,500 | 475.33 |
| 2005-07-22 | 1,441 | 1,441 | 1,426 | 1,426 | 6,700 | 475.33 |
| 2005-07-21 | 1,451 | 1,453 | 1,442 | 1,442 | 10,600 | 480.67 |
| 2005-07-20 | 1,460 | 1,463 | 1,451 | 1,453 | 27,400 | 484.33 |
| 2005-07-19 | 1,447 | 1,455 | 1,447 | 1,451 | 20,500 | 483.67 |
| 2005-07-15 | 1,450 | 1,450 | 1,440 | 1,443 | 14,800 | 481 |
| 2005-07-14 | 1,455 | 1,455 | 1,431 | 1,447 | 27,200 | 482.33 |
| 2005-07-13 | 1,440 | 1,460 | 1,421 | 1,459 | 34,700 | 486.33 |
| 2005-07-12 | 1,460 | 1,462 | 1,440 | 1,440 | 49,500 | 480 |
| 2005-07-11 | 1,466 | 1,475 | 1,461 | 1,468 | 69,800 | 489.33 |
| 2005-07-08 | 1,457 | 1,471 | 1,450 | 1,461 | 84,800 | 487 |
| 2005-07-07 | 1,470 | 1,470 | 1,452 | 1,469 | 179,700 | 489.67 |
| 2005-07-06 | 1,500 | 1,520 | 1,480 | 1,480 | 6,600 | 493.33 |
| 2005-07-05 | 1,453 | 1,500 | 1,453 | 1,500 | 10,700 | 500 |
| 2005-07-04 | 1,479 | 1,490 | 1,450 | 1,490 | 22,100 | 496.67 |
| 2005-07-01 | 1,450 | 1,477 | 1,450 | 1,470 | 6,800 | 490 |
| 2005-06-30 | 1,448 | 1,460 | 1,433 | 1,456 | 2,900 | 485.33 |
| 2005-06-29 | 1,450 | 1,450 | 1,445 | 1,450 | 9,400 | 483.33 |
| 2005-06-28 | 1,425 | 1,450 | 1,410 | 1,450 | 6,300 | 483.33 |
| 2005-06-27 | 1,400 | 1,425 | 1,400 | 1,425 | 600 | 475 |
| 2005-06-24 | 1,401 | 1,410 | 1,400 | 1,400 | 1,400 | 466.67 |
| 2005-06-23 | 1,400 | 1,419 | 1,392 | 1,401 | 3,000 | 467 |
| 2005-06-22 | 1,465 | 1,465 | 1,370 | 1,398 | 13,600 | 466 |
| 2005-06-21 | 1,455 | 1,455 | 1,445 | 1,445 | 6,500 | 481.67 |
| 2005-06-20 | 1,420 | 1,445 | 1,420 | 1,435 | 1,100 | 478.33 |
| 2005-06-17 | 1,425 | 1,425 | 1,380 | 1,420 | 3,700 | 473.33 |
| 2005-06-16 | 1,455 | 1,460 | 1,426 | 1,426 | 1,600 | 475.33 |
| 2005-06-15 | 1,419 | 1,450 | 1,410 | 1,450 | 14,300 | 483.33 |
| 2005-06-14 | 1,410 | 1,410 | 1,395 | 1,395 | 4,300 | 465 |
| 2005-06-13 | 1,399 | 1,400 | 1,365 | 1,370 | 4,700 | 456.67 |
| 2005-06-10 | 1,365 | 1,365 | 1,365 | 1,365 | 700 | 455 |
| 2005-06-09 | 1,365 | 1,365 | 1,365 | 1,365 | 200 | 455 |
| 2005-06-08 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 456.67 |
| 2005-06-07 | 1,380 | 1,381 | 1,380 | 1,380 | 1,100 | 460 |
| 2005-06-06 | 1,342 | 1,370 | 1,341 | 1,370 | 3,700 | 456.67 |
| 2005-06-03 | 1,349 | 1,350 | 1,320 | 1,342 | 4,300 | 447.33 |
| 2005-06-02 | 1,340 | 1,340 | 1,340 | 1,340 | 700 | 446.67 |
| 2005-05-31 | 1,345 | 1,350 | 1,320 | 1,350 | 1,200 | 450 |
| 2005-05-30 | 1,333 | 1,350 | 1,333 | 1,340 | 2,200 | 446.67 |
| 2005-05-27 | 1,394 | 1,394 | 1,394 | 1,394 | 200 | 464.67 |
| 2005-05-26 | 1,360 | 1,360 | 1,360 | 1,360 | 1,300 | 453.33 |
| 2005-05-25 | 1,330 | 1,330 | 1,320 | 1,320 | 1,000 | 440 |
| 2005-05-24 | 1,300 | 1,310 | 1,268 | 1,310 | 6,500 | 436.67 |
| 2005-05-23 | 1,395 | 1,395 | 1,355 | 1,355 | 300 | 451.67 |
| 2005-05-20 | 1,448 | 1,448 | 1,388 | 1,396 | 4,700 | 465.33 |
| 2005-05-19 | 1,430 | 1,449 | 1,410 | 1,449 | 1,300 | 483 |
| 2005-05-18 | 1,401 | 1,430 | 1,400 | 1,430 | 1,300 | 476.67 |
| 2005-05-17 | 1,421 | 1,421 | 1,401 | 1,401 | 2,800 | 467 |
| 2005-05-16 | 1,400 | 1,401 | 1,400 | 1,401 | 1,300 | 467 |
| 2005-05-13 | 1,390 | 1,400 | 1,390 | 1,400 | 3,800 | 466.67 |
| 2005-05-12 | 1,421 | 1,470 | 1,400 | 1,400 | 2,500 | 466.67 |
| 2005-05-11 | 1,450 | 1,470 | 1,440 | 1,440 | 1,700 | 480 |
| 2005-05-10 | 1,445 | 1,460 | 1,440 | 1,460 | 1,300 | 486.67 |
| 2005-05-09 | 1,430 | 1,490 | 1,430 | 1,461 | 2,300 | 487 |
| 2005-05-06 | 1,440 | 1,440 | 1,400 | 1,400 | 2,300 | 466.67 |
| 2005-05-02 | 1,450 | 1,450 | 1,430 | 1,440 | 4,600 | 480 |
| 2005-04-28 | 1,470 | 1,470 | 1,450 | 1,450 | 1,500 | 483.33 |
| 2005-04-27 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 490 |
| 2005-04-26 | 1,470 | 1,470 | 1,465 | 1,470 | 1,100 | 490 |
| 2005-04-25 | 1,485 | 1,485 | 1,471 | 1,471 | 1,100 | 490.33 |
| 2005-04-22 | 1,490 | 1,490 | 1,465 | 1,490 | 2,000 | 496.67 |
| 2005-04-21 | 1,500 | 1,500 | 1,460 | 1,495 | 3,400 | 498.33 |
| 2005-04-20 | 1,490 | 1,505 | 1,490 | 1,495 | 6,100 | 498.33 |
| 2005-04-19 | 1,430 | 1,500 | 1,430 | 1,490 | 2,500 | 496.67 |
| 2005-04-18 | 1,450 | 1,455 | 1,430 | 1,430 | 11,400 | 476.67 |
| 2005-04-15 | 1,460 | 1,460 | 1,440 | 1,450 | 14,700 | 483.33 |
| 2005-04-14 | 1,480 | 1,480 | 1,440 | 1,460 | 4,200 | 486.67 |
| 2005-04-13 | 1,479 | 1,500 | 1,479 | 1,480 | 1,000 | 493.33 |
| 2005-04-12 | 1,460 | 1,480 | 1,460 | 1,480 | 1,300 | 493.33 |
| 2005-04-11 | 1,500 | 1,510 | 1,460 | 1,460 | 8,500 | 486.67 |
| 2005-04-08 | 1,500 | 1,500 | 1,480 | 1,499 | 2,800 | 499.67 |
| 2005-04-07 | 1,475 | 1,500 | 1,472 | 1,490 | 6,300 | 496.67 |
| 2005-04-06 | 1,486 | 1,486 | 1,450 | 1,455 | 10,000 | 485 |
| 2005-04-05 | 1,500 | 1,500 | 1,465 | 1,466 | 6,600 | 488.67 |
| 2005-04-04 | 1,420 | 1,500 | 1,420 | 1,500 | 2,700 | 500 |
| 2005-04-01 | 1,491 | 1,491 | 1,380 | 1,440 | 19,200 | 480 |
| 2005-03-31 | 1,559 | 1,570 | 1,491 | 1,491 | 17,900 | 497 |
| 2005-03-30 | 1,461 | 1,570 | 1,460 | 1,529 | 15,300 | 509.67 |
| 2005-03-29 | 1,455 | 1,480 | 1,440 | 1,460 | 8,100 | 486.67 |
| 2005-03-28 | 1,476 | 1,479 | 1,455 | 1,455 | 5,600 | 485 |
| 2005-03-25 | 1,470 | 1,491 | 1,470 | 1,470 | 11,500 | 490 |
| 2005-03-24 | 1,440 | 1,470 | 1,425 | 1,470 | 13,600 | 490 |
| 2005-03-23 | 1,445 | 1,449 | 1,429 | 1,430 | 19,300 | 476.67 |
| 2005-03-22 | 1,322 | 1,450 | 1,322 | 1,425 | 34,000 | 475 |
| 2005-03-18 | 1,337 | 1,337 | 1,315 | 1,320 | 10,600 | 440 |
| 2005-03-17 | 1,333 | 1,333 | 1,295 | 1,320 | 15,000 | 440 |
| 2005-03-16 | 1,330 | 1,370 | 1,300 | 1,320 | 38,200 | 440 |
| 2005-03-15 | 1,330 | 1,330 | 1,310 | 1,315 | 7,000 | 438.33 |
| 2005-03-14 | 1,280 | 1,295 | 1,274 | 1,290 | 17,100 | 430 |
| 2005-03-11 | 1,275 | 1,275 | 1,260 | 1,275 | 6,700 | 425 |
| 2005-03-10 | 1,250 | 1,275 | 1,250 | 1,275 | 1,700 | 425 |
| 2005-03-09 | 1,260 | 1,260 | 1,250 | 1,250 | 6,900 | 416.67 |
| 2005-03-08 | 1,250 | 1,260 | 1,250 | 1,260 | 1,800 | 420 |
| 2005-03-07 | 1,264 | 1,264 | 1,225 | 1,255 | 6,000 | 418.33 |
| 2005-03-04 | 1,275 | 1,275 | 1,269 | 1,275 | 14,300 | 425 |
| 2005-03-03 | 1,260 | 1,260 | 1,255 | 1,260 | 19,400 | 420 |
| 2005-03-02 | 1,250 | 1,250 | 1,203 | 1,250 | 24,700 | 416.67 |
| 2005-03-01 | 1,271 | 1,275 | 1,269 | 1,269 | 19,600 | 423 |
| 2005-02-28 | 1,272 | 1,272 | 1,268 | 1,271 | 10,300 | 423.67 |
| 2005-02-25 | 1,272 | 1,272 | 1,269 | 1,270 | 6,800 | 423.33 |
| 2005-02-24 | 1,272 | 1,272 | 1,269 | 1,270 | 4,900 | 423.33 |
| 2005-02-23 | 1,279 | 1,280 | 1,271 | 1,271 | 4,800 | 423.67 |
| 2005-02-22 | 1,280 | 1,294 | 1,270 | 1,280 | 15,300 | 426.67 |
| 2005-02-21 | 1,231 | 1,260 | 1,231 | 1,259 | 5,100 | 419.67 |
| 2005-02-18 | 1,234 | 1,234 | 1,220 | 1,230 | 3,300 | 410 |
| 2005-02-17 | 1,235 | 1,235 | 1,218 | 1,221 | 6,600 | 407 |
| 2005-02-16 | 1,223 | 1,238 | 1,218 | 1,219 | 10,200 | 406.33 |
| 2005-02-15 | 1,219 | 1,220 | 1,211 | 1,218 | 9,800 | 406 |
| 2005-02-14 | 1,210 | 1,210 | 1,200 | 1,210 | 14,700 | 403.33 |
| 2005-02-10 | 1,200 | 1,210 | 1,195 | 1,195 | 7,200 | 398.33 |
| 2005-02-09 | 1,210 | 1,210 | 1,200 | 1,210 | 13,200 | 403.33 |
| 2005-02-08 | 1,201 | 1,220 | 1,201 | 1,210 | 20,700 | 403.33 |
| 2005-02-07 | 1,240 | 1,260 | 1,220 | 1,220 | 3,900 | 406.67 |
| 2005-02-04 | 1,209 | 1,240 | 1,200 | 1,240 | 28,400 | 413.33 |
| 2005-02-03 | 1,190 | 1,215 | 1,190 | 1,205 | 20,100 | 401.67 |
| 2005-02-02 | 1,180 | 1,180 | 1,170 | 1,180 | 16,300 | 393.33 |
| 2005-02-01 | 1,200 | 1,211 | 1,180 | 1,180 | 24,400 | 393.33 |
| 2005-01-31 | 1,193 | 1,193 | 1,169 | 1,169 | 3,700 | 389.67 |
| 2005-01-28 | 1,171 | 1,172 | 1,155 | 1,160 | 24,300 | 386.67 |
| 2005-01-27 | 1,170 | 1,170 | 1,169 | 1,170 | 2,300 | 390 |
| 2005-01-26 | 1,165 | 1,200 | 1,152 | 1,170 | 3,200 | 390 |
| 2005-01-25 | 1,167 | 1,170 | 1,165 | 1,170 | 2,900 | 390 |
| 2005-01-24 | 1,169 | 1,169 | 1,150 | 1,169 | 5,900 | 389.67 |
| 2005-01-21 | 1,140 | 1,200 | 1,140 | 1,200 | 8,500 | 400 |
| 2005-01-20 | 1,239 | 1,239 | 1,140 | 1,190 | 17,800 | 396.67 |
| 2005-01-19 | 1,200 | 1,280 | 1,200 | 1,240 | 32,300 | 413.33 |
| 2005-01-18 | 1,156 | 1,240 | 1,156 | 1,195 | 60,400 | 398.33 |
| 2005-01-17 | 1,106 | 1,170 | 1,090 | 1,170 | 36,100 | 390 |
| 2005-01-14 | 1,030 | 1,080 | 1,025 | 1,075 | 13,700 | 358.33 |
| 2005-01-13 | 1,015 | 1,025 | 1,005 | 1,025 | 8,600 | 341.67 |
| 2005-01-12 | 1,020 | 1,020 | 1,010 | 1,013 | 12,500 | 337.67 |
| 2005-01-11 | 1,000 | 1,020 | 1,000 | 1,020 | 15,100 | 340 |
| 2005-01-07 | 996 | 1,000 | 970 | 990 | 11,900 | 330 |
| 2005-01-06 | 980 | 980 | 976 | 980 | 6,000 | 326.67 |
| 2005-01-05 | 975 | 975 | 965 | 975 | 5,400 | 325 |
| 2005-01-04 | 980 | 980 | 961 | 965 | 7,100 | 321.67 |
分割・併合履歴 ： [2025-04-28]1株→3株