6387 サムコ(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 | 2,895 | 2,905 | 2,875 | 2,900 | 22,500 | 2,013.89 |
| 2005-12-29 | 2,770 | 2,950 | 2,770 | 2,900 | 32,200 | 2,013.89 |
| 2005-12-28 | 2,445 | 2,800 | 2,445 | 2,770 | 76,300 | 1,923.61 |
| 2005-12-27 | 2,325 | 2,450 | 2,325 | 2,440 | 43,300 | 1,694.44 |
| 2005-12-26 | 2,220 | 2,335 | 2,220 | 2,320 | 28,200 | 1,611.11 |
| 2005-12-22 | 2,265 | 2,280 | 2,200 | 2,215 | 32,900 | 1,538.19 |
| 2005-12-21 | 2,170 | 2,270 | 2,170 | 2,250 | 11,100 | 1,562.50 |
| 2005-12-20 | 2,200 | 2,200 | 2,160 | 2,165 | 7,700 | 1,503.47 |
| 2005-12-19 | 2,125 | 2,165 | 2,125 | 2,165 | 13,700 | 1,503.47 |
| 2005-12-16 | 2,100 | 2,120 | 2,100 | 2,120 | 2,100 | 1,472.22 |
| 2005-12-15 | 2,095 | 2,150 | 2,090 | 2,090 | 10,100 | 1,451.39 |
| 2005-12-14 | 2,120 | 2,130 | 2,100 | 2,100 | 5,800 | 1,458.33 |
| 2005-12-13 | 2,100 | 2,150 | 2,100 | 2,120 | 4,600 | 1,472.22 |
| 2005-12-12 | 2,050 | 2,090 | 2,050 | 2,080 | 7,000 | 1,444.44 |
| 2005-12-09 | 2,030 | 2,045 | 2,005 | 2,030 | 3,600 | 1,409.72 |
| 2005-12-08 | 2,095 | 2,110 | 2,045 | 2,050 | 2,400 | 1,423.61 |
| 2005-12-07 | 2,100 | 2,150 | 2,095 | 2,100 | 3,700 | 1,458.33 |
| 2005-12-06 | 2,180 | 2,185 | 2,100 | 2,150 | 4,600 | 1,493.06 |
| 2005-12-05 | 2,195 | 2,200 | 2,090 | 2,185 | 20,800 | 1,517.36 |
| 2005-12-02 | 2,190 | 2,250 | 2,190 | 2,200 | 26,200 | 1,527.78 |
| 2005-12-01 | 2,210 | 2,210 | 2,200 | 2,200 | 12,900 | 1,527.78 |
| 2005-11-30 | 2,100 | 2,240 | 2,100 | 2,210 | 13,400 | 1,534.72 |
| 2005-11-29 | 2,050 | 2,085 | 2,045 | 2,080 | 5,300 | 1,444.44 |
| 2005-11-28 | 2,040 | 2,050 | 2,040 | 2,050 | 1,800 | 1,423.61 |
| 2005-11-25 | 2,040 | 2,045 | 2,040 | 2,040 | 1,300 | 1,416.67 |
| 2005-11-24 | 2,000 | 2,035 | 1,995 | 2,035 | 6,000 | 1,413.19 |
| 2005-11-22 | 2,000 | 2,010 | 1,985 | 1,990 | 1,900 | 1,381.94 |
| 2005-11-21 | 2,080 | 2,100 | 2,000 | 2,000 | 5,000 | 1,388.89 |
| 2005-11-18 | 2,060 | 2,075 | 2,050 | 2,060 | 1,800 | 1,430.56 |
| 2005-11-17 | 2,100 | 2,130 | 2,090 | 2,090 | 1,500 | 1,451.39 |
| 2005-11-16 | 2,120 | 2,120 | 2,100 | 2,100 | 400 | 1,458.33 |
| 2005-11-14 | 2,100 | 2,150 | 2,100 | 2,140 | 3,600 | 1,486.11 |
| 2005-11-11 | 2,130 | 2,130 | 2,100 | 2,100 | 2,300 | 1,458.33 |
| 2005-11-10 | 2,150 | 2,150 | 2,125 | 2,150 | 2,900 | 1,493.06 |
| 2005-11-09 | 2,170 | 2,175 | 2,150 | 2,160 | 11,100 | 1,500 |
| 2005-11-08 | 2,180 | 2,210 | 2,105 | 2,170 | 16,800 | 1,506.94 |
| 2005-11-07 | 2,140 | 2,200 | 2,130 | 2,180 | 17,700 | 1,513.89 |
| 2005-11-04 | 2,020 | 2,130 | 2,020 | 2,130 | 15,500 | 1,479.17 |
| 2005-11-02 | 1,950 | 2,020 | 1,950 | 2,010 | 34,200 | 1,395.83 |
| 2005-11-01 | 1,960 | 1,960 | 1,949 | 1,950 | 6,100 | 1,354.17 |
| 2005-10-31 | 1,980 | 1,990 | 1,955 | 1,960 | 28,400 | 1,361.11 |
| 2005-10-28 | 1,901 | 2,000 | 1,901 | 1,950 | 18,100 | 1,354.17 |
| 2005-10-27 | 1,910 | 1,920 | 1,895 | 1,895 | 35,300 | 1,315.97 |
| 2005-10-26 | 1,934 | 1,935 | 1,900 | 1,910 | 6,500 | 1,326.39 |
| 2005-10-25 | 1,929 | 1,930 | 1,928 | 1,930 | 7,600 | 1,340.28 |
| 2005-10-24 | 1,919 | 1,935 | 1,919 | 1,930 | 3,000 | 1,340.28 |
| 2005-10-21 | 1,920 | 1,920 | 1,900 | 1,900 | 500 | 1,319.44 |
| 2005-10-19 | 1,920 | 1,920 | 1,920 | 1,920 | 200 | 1,333.33 |
| 2005-10-18 | 1,940 | 1,940 | 1,933 | 1,933 | 1,800 | 1,342.36 |
| 2005-10-17 | 1,950 | 1,950 | 1,940 | 1,940 | 1,500 | 1,347.22 |
| 2005-10-14 | 1,949 | 1,950 | 1,945 | 1,945 | 3,400 | 1,350.69 |
| 2005-10-13 | 1,950 | 1,990 | 1,950 | 1,950 | 1,500 | 1,354.17 |
| 2005-10-11 | 1,995 | 1,996 | 1,950 | 1,950 | 900 | 1,354.17 |
| 2005-10-07 | 2,000 | 2,005 | 1,995 | 2,000 | 2,800 | 1,388.89 |
| 2005-10-06 | 2,000 | 2,005 | 1,950 | 2,000 | 5,400 | 1,388.89 |
| 2005-10-05 | 2,015 | 2,050 | 2,000 | 2,050 | 7,000 | 1,423.61 |
| 2005-10-04 | 2,000 | 2,000 | 2,000 | 2,000 | 800 | 1,388.89 |
| 2005-10-03 | 2,110 | 2,120 | 1,989 | 2,000 | 6,600 | 1,388.89 |
| 2005-09-30 | 2,100 | 2,110 | 2,095 | 2,110 | 4,600 | 1,465.28 |
| 2005-09-29 | 2,005 | 2,060 | 2,000 | 2,060 | 4,500 | 1,430.56 |
| 2005-09-28 | 2,000 | 2,010 | 1,999 | 2,000 | 6,900 | 1,388.89 |
| 2005-09-27 | 2,070 | 2,075 | 1,979 | 1,980 | 10,100 | 1,375 |
| 2005-09-26 | 2,050 | 2,070 | 2,050 | 2,065 | 4,600 | 1,434.03 |
| 2005-09-22 | 2,050 | 2,050 | 2,000 | 2,050 | 1,800 | 1,423.61 |
| 2005-09-21 | 2,095 | 2,115 | 2,065 | 2,065 | 17,000 | 1,434.03 |
| 2005-09-20 | 1,999 | 2,140 | 1,999 | 2,100 | 34,000 | 1,458.33 |
| 2005-09-16 | 1,879 | 1,989 | 1,879 | 1,950 | 11,200 | 1,354.17 |
| 2005-09-15 | 1,900 | 1,901 | 1,788 | 1,830 | 3,400 | 1,270.83 |
| 2005-09-14 | 1,770 | 1,915 | 1,770 | 1,915 | 13,400 | 1,329.86 |
| 2005-09-13 | 1,771 | 1,771 | 1,770 | 1,770 | 1,800 | 1,229.17 |
| 2005-09-12 | 1,770 | 1,771 | 1,770 | 1,771 | 1,900 | 1,229.86 |
| 2005-09-09 | 1,770 | 1,770 | 1,770 | 1,770 | 1,500 | 1,229.17 |
| 2005-09-07 | 1,759 | 1,760 | 1,759 | 1,760 | 600 | 1,222.22 |
| 2005-09-06 | 1,760 | 1,765 | 1,751 | 1,765 | 4,400 | 1,225.69 |
| 2005-09-05 | 1,750 | 1,770 | 1,750 | 1,760 | 2,400 | 1,222.22 |
| 2005-09-02 | 1,770 | 1,770 | 1,750 | 1,760 | 1,800 | 1,222.22 |
| 2005-09-01 | 1,780 | 1,780 | 1,770 | 1,770 | 700 | 1,229.17 |
| 2005-08-31 | 1,780 | 1,781 | 1,780 | 1,780 | 1,600 | 1,236.11 |
| 2005-08-30 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,243.06 |
| 2005-08-29 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,250 |
| 2005-08-26 | 1,830 | 1,830 | 1,799 | 1,800 | 700 | 1,250 |
| 2005-08-25 | 1,822 | 1,830 | 1,820 | 1,830 | 500 | 1,270.83 |
| 2005-08-23 | 1,834 | 1,890 | 1,820 | 1,820 | 4,800 | 1,263.89 |
| 2005-08-19 | 1,826 | 1,832 | 1,825 | 1,830 | 3,900 | 1,270.83 |
| 2005-08-18 | 1,827 | 1,827 | 1,826 | 1,827 | 900 | 1,268.75 |
| 2005-08-16 | 1,809 | 1,810 | 1,809 | 1,809 | 2,500 | 1,256.25 |
| 2005-08-15 | 1,813 | 1,830 | 1,801 | 1,830 | 4,600 | 1,270.83 |
| 2005-08-12 | 1,799 | 1,800 | 1,780 | 1,800 | 4,100 | 1,250 |
| 2005-08-11 | 1,810 | 1,810 | 1,810 | 1,810 | 200 | 1,256.94 |
| 2005-08-10 | 1,782 | 1,790 | 1,780 | 1,790 | 2,300 | 1,243.06 |
| 2005-08-09 | 1,800 | 1,802 | 1,780 | 1,780 | 900 | 1,236.11 |
| 2005-08-08 | 1,840 | 1,840 | 1,799 | 1,800 | 10,200 | 1,250 |
| 2005-08-04 | 1,872 | 1,873 | 1,872 | 1,872 | 300 | 1,300 |
| 2005-08-02 | 1,884 | 1,884 | 1,884 | 1,884 | 100 | 1,308.33 |
| 2005-08-01 | 1,885 | 1,886 | 1,885 | 1,885 | 1,500 | 1,309.03 |
| 2005-07-29 | 1,879 | 1,885 | 1,873 | 1,885 | 5,300 | 1,309.03 |
| 2005-07-28 | 1,872 | 1,885 | 1,872 | 1,875 | 4,400 | 1,302.08 |
| 2005-07-27 | 1,980 | 1,982 | 1,850 | 1,850 | 4,500 | 1,284.72 |
| 2005-07-26 | 1,955 | 1,960 | 1,955 | 1,960 | 1,100 | 1,361.11 |
| 2005-07-25 | 1,958 | 1,960 | 1,950 | 1,950 | 1,000 | 1,354.17 |
| 2005-07-22 | 1,952 | 1,952 | 1,949 | 1,950 | 2,600 | 1,354.17 |
| 2005-07-21 | 2,000 | 2,000 | 1,990 | 1,990 | 200 | 1,381.94 |
| 2005-07-20 | 1,959 | 2,045 | 1,950 | 2,000 | 2,800 | 1,388.89 |
| 2005-07-19 | 1,970 | 2,050 | 1,970 | 1,970 | 2,500 | 1,368.06 |
| 2005-07-15 | 1,980 | 1,982 | 1,980 | 1,980 | 400 | 1,375 |
| 2005-07-14 | 1,930 | 1,950 | 1,908 | 1,950 | 2,200 | 1,354.17 |
| 2005-07-13 | 1,969 | 1,970 | 1,969 | 1,970 | 700 | 1,368.06 |
| 2005-07-12 | 1,978 | 1,990 | 1,978 | 1,990 | 600 | 1,381.94 |
| 2005-07-11 | 1,970 | 2,000 | 1,970 | 1,990 | 2,800 | 1,381.94 |
| 2005-07-08 | 1,975 | 1,975 | 1,960 | 1,965 | 3,400 | 1,364.58 |
| 2005-07-07 | 2,100 | 2,105 | 1,970 | 2,010 | 6,600 | 1,395.83 |
| 2005-07-06 | 1,890 | 2,200 | 1,890 | 2,120 | 35,600 | 1,472.22 |
| 2005-07-05 | 1,870 | 1,895 | 1,870 | 1,890 | 2,100 | 1,312.50 |
| 2005-07-04 | 1,870 | 1,870 | 1,870 | 1,870 | 200 | 1,298.61 |
| 2005-07-01 | 1,860 | 1,862 | 1,860 | 1,860 | 500 | 1,291.67 |
| 2005-06-30 | 1,850 | 1,870 | 1,850 | 1,870 | 1,100 | 1,298.61 |
| 2005-06-27 | 1,855 | 1,862 | 1,849 | 1,860 | 800 | 1,291.67 |
| 2005-06-24 | 1,840 | 1,850 | 1,840 | 1,850 | 1,000 | 1,284.72 |
| 2005-06-23 | 1,859 | 1,860 | 1,849 | 1,850 | 7,200 | 1,284.72 |
| 2005-06-22 | 1,822 | 1,860 | 1,820 | 1,860 | 7,200 | 1,291.67 |
| 2005-06-21 | 1,810 | 1,817 | 1,810 | 1,811 | 5,500 | 1,257.64 |
| 2005-06-20 | 1,780 | 1,800 | 1,780 | 1,800 | 1,600 | 1,250 |
| 2005-06-17 | 1,770 | 1,770 | 1,770 | 1,770 | 1,100 | 1,229.17 |
| 2005-06-16 | 1,744 | 1,770 | 1,744 | 1,750 | 6,600 | 1,215.28 |
| 2005-06-15 | 1,734 | 1,740 | 1,720 | 1,735 | 3,700 | 1,204.86 |
| 2005-06-14 | 1,789 | 1,790 | 1,740 | 1,740 | 2,200 | 1,208.33 |
| 2005-06-13 | 1,830 | 1,830 | 1,800 | 1,800 | 1,900 | 1,250 |
| 2005-06-10 | 1,850 | 1,850 | 1,830 | 1,850 | 3,900 | 1,284.72 |
| 2005-06-09 | 1,840 | 1,850 | 1,840 | 1,850 | 2,800 | 1,284.72 |
| 2005-06-08 | 1,850 | 1,852 | 1,840 | 1,840 | 3,100 | 1,277.78 |
| 2005-06-07 | 1,839 | 1,842 | 1,839 | 1,842 | 6,400 | 1,279.17 |
| 2005-06-06 | 1,825 | 1,825 | 1,820 | 1,825 | 4,100 | 1,267.36 |
| 2005-06-03 | 1,820 | 1,820 | 1,771 | 1,790 | 2,400 | 1,243.06 |
| 2005-06-02 | 1,800 | 1,820 | 1,800 | 1,820 | 500 | 1,263.89 |
| 2005-06-01 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,250 |
| 2005-05-31 | 1,780 | 1,835 | 1,780 | 1,800 | 3,500 | 1,250 |
| 2005-05-30 | 1,780 | 1,785 | 1,780 | 1,780 | 4,100 | 1,236.11 |
| 2005-05-27 | 1,798 | 1,800 | 1,770 | 1,780 | 5,800 | 1,236.11 |
| 2005-05-26 | 1,800 | 1,800 | 1,796 | 1,800 | 8,100 | 1,250 |
| 2005-05-25 | 1,800 | 1,800 | 1,790 | 1,800 | 17,900 | 1,250 |
| 2005-05-24 | 1,765 | 1,800 | 1,765 | 1,800 | 5,300 | 1,250 |
| 2005-05-23 | 1,750 | 1,770 | 1,750 | 1,770 | 5,500 | 1,229.17 |
| 2005-05-20 | 1,720 | 1,770 | 1,720 | 1,750 | 2,800 | 1,215.28 |
| 2005-05-19 | 1,699 | 1,765 | 1,699 | 1,730 | 8,200 | 1,201.39 |
| 2005-05-18 | 1,660 | 1,660 | 1,660 | 1,660 | 800 | 1,152.78 |
| 2005-05-17 | 1,765 | 1,765 | 1,657 | 1,660 | 15,700 | 1,152.78 |
| 2005-05-16 | 1,764 | 1,770 | 1,760 | 1,765 | 4,000 | 1,225.69 |
| 2005-05-13 | 1,779 | 1,800 | 1,765 | 1,765 | 5,400 | 1,225.69 |
| 2005-05-12 | 1,780 | 1,780 | 1,778 | 1,780 | 1,400 | 1,236.11 |
| 2005-05-11 | 1,775 | 1,800 | 1,761 | 1,761 | 3,500 | 1,222.92 |
| 2005-05-10 | 1,770 | 1,770 | 1,760 | 1,765 | 1,800 | 1,225.69 |
| 2005-05-09 | 1,770 | 1,800 | 1,770 | 1,785 | 600 | 1,239.58 |
| 2005-05-06 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,243.06 |
| 2005-05-02 | 1,795 | 1,795 | 1,795 | 1,795 | 100 | 1,246.53 |
| 2005-04-28 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,236.11 |
| 2005-04-27 | 1,780 | 1,780 | 1,780 | 1,780 | 300 | 1,236.11 |
| 2005-04-26 | 1,760 | 1,770 | 1,760 | 1,770 | 4,100 | 1,229.17 |
| 2005-04-25 | 1,754 | 1,760 | 1,754 | 1,760 | 900 | 1,222.22 |
| 2005-04-22 | 1,760 | 1,760 | 1,760 | 1,760 | 2,800 | 1,222.22 |
| 2005-04-21 | 1,760 | 1,760 | 1,758 | 1,760 | 1,300 | 1,222.22 |
| 2005-04-19 | 1,759 | 1,780 | 1,755 | 1,780 | 2,300 | 1,236.11 |
| 2005-04-18 | 1,787 | 1,788 | 1,759 | 1,759 | 2,100 | 1,221.53 |
| 2005-04-14 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,250 |
| 2005-04-13 | 1,820 | 1,820 | 1,810 | 1,810 | 800 | 1,256.94 |
| 2005-04-12 | 1,790 | 1,820 | 1,790 | 1,820 | 1,000 | 1,263.89 |
| 2005-04-11 | 1,780 | 1,780 | 1,780 | 1,780 | 500 | 1,236.11 |
| 2005-04-08 | 1,770 | 1,780 | 1,770 | 1,780 | 1,300 | 1,236.11 |
| 2005-04-07 | 1,770 | 1,780 | 1,770 | 1,780 | 1,400 | 1,236.11 |
| 2005-04-06 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,250 |
| 2005-04-05 | 1,790 | 1,790 | 1,790 | 1,790 | 1,100 | 1,243.06 |
| 2005-04-04 | 1,795 | 1,796 | 1,755 | 1,755 | 5,600 | 1,218.75 |
| 2005-04-01 | 1,830 | 1,830 | 1,760 | 1,800 | 9,200 | 1,250 |
| 2005-03-31 | 1,850 | 1,850 | 1,838 | 1,838 | 6,800 | 1,276.39 |
| 2005-03-30 | 1,850 | 1,851 | 1,850 | 1,850 | 600 | 1,284.72 |
| 2005-03-29 | 1,818 | 1,860 | 1,818 | 1,860 | 7,900 | 1,291.67 |
| 2005-03-28 | 1,820 | 1,824 | 1,820 | 1,822 | 1,100 | 1,265.28 |
| 2005-03-25 | 1,822 | 1,822 | 1,792 | 1,800 | 2,900 | 1,250 |
| 2005-03-24 | 1,790 | 1,810 | 1,790 | 1,810 | 1,600 | 1,256.94 |
| 2005-03-23 | 1,846 | 1,850 | 1,830 | 1,830 | 2,000 | 1,270.83 |
| 2005-03-22 | 1,882 | 1,887 | 1,858 | 1,860 | 3,500 | 1,291.67 |
| 2005-03-18 | 1,870 | 1,900 | 1,866 | 1,900 | 4,300 | 1,319.44 |
| 2005-03-17 | 1,829 | 1,869 | 1,828 | 1,869 | 3,000 | 1,297.92 |
| 2005-03-16 | 1,830 | 1,830 | 1,826 | 1,828 | 4,000 | 1,269.44 |
| 2005-03-15 | 1,820 | 1,830 | 1,810 | 1,830 | 3,400 | 1,270.83 |
| 2005-03-14 | 1,810 | 1,810 | 1,798 | 1,800 | 10,700 | 1,250 |
| 2005-03-11 | 1,813 | 1,815 | 1,800 | 1,800 | 11,600 | 1,250 |
| 2005-03-10 | 1,795 | 1,813 | 1,795 | 1,811 | 28,400 | 1,257.64 |
| 2005-03-09 | 1,760 | 1,797 | 1,756 | 1,790 | 39,600 | 1,243.06 |
| 2005-03-08 | 1,820 | 1,820 | 1,752 | 1,762 | 24,600 | 1,223.61 |
| 2005-03-07 | 1,859 | 1,860 | 1,820 | 1,820 | 17,600 | 1,263.89 |
| 2005-03-04 | 1,879 | 1,880 | 1,858 | 1,858 | 18,600 | 1,290.28 |
| 2005-03-03 | 1,900 | 1,900 | 1,870 | 1,870 | 9,900 | 1,298.61 |
| 2005-03-02 | 1,900 | 1,902 | 1,900 | 1,900 | 9,700 | 1,319.44 |
| 2005-03-01 | 1,920 | 1,925 | 1,900 | 1,900 | 16,400 | 1,319.44 |
| 2005-02-28 | 1,960 | 1,960 | 1,920 | 1,920 | 2,800 | 1,333.33 |
| 2005-02-25 | 1,875 | 1,960 | 1,875 | 1,950 | 9,400 | 1,354.17 |
| 2005-02-24 | 1,870 | 1,870 | 1,855 | 1,865 | 5,000 | 1,295.14 |
| 2005-02-23 | 1,900 | 1,900 | 1,868 | 1,870 | 10,200 | 1,298.61 |
| 2005-02-22 | 1,920 | 1,922 | 1,900 | 1,900 | 3,400 | 1,319.44 |
| 2005-02-21 | 1,943 | 1,955 | 1,920 | 1,920 | 23,000 | 1,333.33 |
| 2005-02-18 | 1,965 | 1,965 | 1,900 | 1,910 | 6,600 | 1,326.39 |
| 2005-02-17 | 1,965 | 1,965 | 1,965 | 1,965 | 1,500 | 1,364.58 |
| 2005-02-15 | 1,940 | 1,960 | 1,940 | 1,960 | 2,200 | 1,361.11 |
| 2005-02-14 | 1,905 | 1,930 | 1,905 | 1,930 | 1,400 | 1,340.28 |
| 2005-02-10 | 1,900 | 1,905 | 1,900 | 1,905 | 1,400 | 1,322.92 |
| 2005-02-09 | 1,900 | 1,901 | 1,900 | 1,900 | 1,000 | 1,319.44 |
| 2005-02-08 | 1,900 | 1,900 | 1,893 | 1,900 | 10,800 | 1,319.44 |
| 2005-02-07 | 1,905 | 1,910 | 1,900 | 1,900 | 5,100 | 1,319.44 |
| 2005-02-04 | 1,890 | 1,900 | 1,890 | 1,900 | 5,200 | 1,319.44 |
| 2005-02-03 | 1,950 | 1,950 | 1,900 | 1,910 | 6,700 | 1,326.39 |
| 2005-02-02 | 1,950 | 1,951 | 1,950 | 1,950 | 2,800 | 1,354.17 |
| 2005-02-01 | 1,975 | 1,980 | 1,975 | 1,980 | 600 | 1,375 |
| 2005-01-31 | 1,971 | 1,990 | 1,971 | 1,990 | 2,300 | 1,381.94 |
| 2005-01-28 | 1,999 | 2,000 | 1,940 | 1,970 | 33,500 | 1,368.06 |
| 2005-01-27 | 2,120 | 2,120 | 2,100 | 2,120 | 2,300 | 1,472.22 |
| 2005-01-26 | 2,140 | 2,145 | 2,095 | 2,100 | 3,100 | 1,458.33 |
| 2005-01-25 | 2,140 | 2,150 | 2,120 | 2,140 | 2,900 | 1,486.11 |
| 2005-01-24 | 2,130 | 2,200 | 2,130 | 2,140 | 3,300 | 1,486.11 |
| 2005-01-21 | 2,095 | 2,110 | 2,085 | 2,110 | 4,600 | 1,465.28 |
| 2005-01-20 | 2,060 | 2,100 | 2,055 | 2,100 | 17,800 | 1,458.33 |
| 2005-01-19 | 2,030 | 2,090 | 2,030 | 2,060 | 16,700 | 1,430.56 |
| 2005-01-18 | 2,060 | 2,065 | 2,050 | 2,050 | 12,500 | 1,423.61 |
| 2005-01-17 | 2,065 | 2,070 | 2,050 | 2,060 | 5,500 | 1,430.56 |
| 2005-01-14 | 2,100 | 2,105 | 2,070 | 2,095 | 3,600 | 1,454.86 |
| 2005-01-13 | 2,140 | 2,140 | 2,070 | 2,100 | 3,100 | 1,458.33 |
| 2005-01-12 | 2,230 | 2,230 | 2,145 | 2,145 | 3,800 | 1,489.58 |
| 2005-01-11 | 2,100 | 2,270 | 2,100 | 2,230 | 17,900 | 1,548.61 |
| 2005-01-07 | 2,050 | 2,070 | 2,050 | 2,070 | 2,900 | 1,437.50 |
| 2005-01-06 | 2,000 | 2,050 | 2,000 | 2,030 | 13,000 | 1,409.72 |
| 2005-01-05 | 1,979 | 2,000 | 1,979 | 1,998 | 11,000 | 1,387.50 |
分割・併合履歴 ： [2011-07-27]1株→1.2株 [2007-07-26]1株→1.2株
