6417 (株)SANKYO 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 | 6,790 | 6,860 | 6,760 | 6,830 | 115,700 | 1,366 |
| 2005-12-29 | 6,720 | 6,850 | 6,710 | 6,750 | 154,700 | 1,350 |
| 2005-12-28 | 6,800 | 6,800 | 6,660 | 6,750 | 213,800 | 1,350 |
| 2005-12-27 | 6,720 | 6,830 | 6,700 | 6,790 | 257,900 | 1,358 |
| 2005-12-26 | 6,570 | 6,770 | 6,560 | 6,750 | 344,700 | 1,350 |
| 2005-12-22 | 6,750 | 6,760 | 6,520 | 6,640 | 858,600 | 1,328 |
| 2005-12-21 | 6,750 | 6,930 | 6,740 | 6,830 | 663,300 | 1,366 |
| 2005-12-20 | 6,540 | 6,700 | 6,470 | 6,700 | 714,500 | 1,340 |
| 2005-12-19 | 6,360 | 6,560 | 6,340 | 6,540 | 1,114,300 | 1,308 |
| 2005-12-16 | 6,060 | 6,330 | 6,040 | 6,210 | 1,646,900 | 1,242 |
| 2005-12-15 | 6,000 | 6,070 | 5,970 | 6,050 | 630,000 | 1,210 |
| 2005-12-14 | 6,040 | 6,040 | 5,850 | 5,950 | 427,300 | 1,190 |
| 2005-12-13 | 6,000 | 6,030 | 5,970 | 6,000 | 331,700 | 1,200 |
| 2005-12-12 | 5,880 | 6,010 | 5,860 | 6,000 | 615,900 | 1,200 |
| 2005-12-09 | 5,700 | 5,810 | 5,700 | 5,780 | 700,900 | 1,156 |
| 2005-12-08 | 5,830 | 5,870 | 5,680 | 5,680 | 659,300 | 1,136 |
| 2005-12-07 | 6,020 | 6,030 | 5,850 | 5,860 | 551,200 | 1,172 |
| 2005-12-06 | 6,020 | 6,080 | 5,950 | 5,990 | 303,200 | 1,198 |
| 2005-12-05 | 6,080 | 6,130 | 6,030 | 6,090 | 315,600 | 1,218 |
| 2005-12-02 | 5,960 | 6,090 | 5,950 | 6,050 | 667,600 | 1,210 |
| 2005-12-01 | 6,060 | 6,060 | 5,900 | 5,920 | 466,500 | 1,184 |
| 2005-11-30 | 6,090 | 6,090 | 5,990 | 6,050 | 465,300 | 1,210 |
| 2005-11-29 | 6,110 | 6,150 | 5,960 | 6,000 | 586,000 | 1,200 |
| 2005-11-28 | 5,780 | 5,830 | 5,740 | 5,810 | 178,500 | 1,162 |
| 2005-11-25 | 5,760 | 5,770 | 5,620 | 5,730 | 490,000 | 1,146 |
| 2005-11-24 | 5,950 | 5,960 | 5,810 | 5,850 | 312,200 | 1,170 |
| 2005-11-22 | 6,070 | 6,070 | 5,930 | 5,980 | 256,800 | 1,196 |
| 2005-11-21 | 6,140 | 6,200 | 6,040 | 6,110 | 291,300 | 1,222 |
| 2005-11-18 | 6,100 | 6,150 | 6,040 | 6,110 | 215,700 | 1,222 |
| 2005-11-17 | 5,960 | 6,100 | 5,940 | 6,100 | 243,300 | 1,220 |
| 2005-11-16 | 5,800 | 5,900 | 5,740 | 5,900 | 256,300 | 1,180 |
| 2005-11-15 | 5,800 | 5,850 | 5,730 | 5,820 | 316,100 | 1,164 |
| 2005-11-14 | 5,930 | 5,970 | 5,810 | 5,820 | 156,900 | 1,164 |
| 2005-11-11 | 6,000 | 6,030 | 5,920 | 5,990 | 158,500 | 1,198 |
| 2005-11-10 | 5,950 | 6,040 | 5,880 | 5,920 | 348,100 | 1,184 |
| 2005-11-09 | 5,880 | 5,980 | 5,880 | 5,880 | 149,600 | 1,176 |
| 2005-11-08 | 6,110 | 6,140 | 6,000 | 6,030 | 275,700 | 1,206 |
| 2005-11-07 | 6,180 | 6,180 | 6,030 | 6,080 | 178,100 | 1,216 |
| 2005-11-04 | 6,230 | 6,230 | 6,060 | 6,180 | 226,400 | 1,236 |
| 2005-11-02 | 6,110 | 6,220 | 6,090 | 6,190 | 309,600 | 1,238 |
| 2005-11-01 | 6,140 | 6,190 | 6,110 | 6,150 | 123,300 | 1,230 |
| 2005-10-31 | 6,040 | 6,120 | 5,940 | 6,110 | 315,400 | 1,222 |
| 2005-10-28 | 5,880 | 6,060 | 5,870 | 6,030 | 385,500 | 1,206 |
| 2005-10-27 | 5,840 | 5,890 | 5,790 | 5,870 | 173,700 | 1,174 |
| 2005-10-26 | 5,770 | 5,840 | 5,740 | 5,840 | 161,600 | 1,168 |
| 2005-10-25 | 5,700 | 5,800 | 5,660 | 5,760 | 237,100 | 1,152 |
| 2005-10-24 | 5,700 | 5,740 | 5,610 | 5,610 | 110,900 | 1,122 |
| 2005-10-21 | 5,630 | 5,700 | 5,570 | 5,700 | 210,200 | 1,140 |
| 2005-10-20 | 5,770 | 5,770 | 5,690 | 5,730 | 146,600 | 1,146 |
| 2005-10-19 | 5,780 | 5,780 | 5,640 | 5,670 | 239,400 | 1,134 |
| 2005-10-18 | 5,820 | 5,880 | 5,750 | 5,770 | 432,800 | 1,154 |
| 2005-10-17 | 5,770 | 5,780 | 5,710 | 5,720 | 137,500 | 1,144 |
| 2005-10-14 | 5,830 | 5,840 | 5,680 | 5,720 | 250,400 | 1,144 |
| 2005-10-13 | 5,730 | 5,820 | 5,720 | 5,820 | 217,300 | 1,164 |
| 2005-10-12 | 5,740 | 5,840 | 5,650 | 5,820 | 223,600 | 1,164 |
| 2005-10-11 | 5,600 | 5,760 | 5,600 | 5,750 | 239,000 | 1,150 |
| 2005-10-07 | 5,600 | 5,680 | 5,590 | 5,620 | 247,400 | 1,124 |
| 2005-10-06 | 5,650 | 5,680 | 5,610 | 5,630 | 523,000 | 1,126 |
| 2005-10-05 | 5,860 | 5,880 | 5,760 | 5,780 | 348,500 | 1,156 |
| 2005-10-04 | 5,920 | 5,930 | 5,840 | 5,860 | 263,700 | 1,172 |
| 2005-10-03 | 5,940 | 5,980 | 5,830 | 5,850 | 262,400 | 1,170 |
| 2005-09-30 | 6,100 | 6,140 | 5,860 | 5,980 | 374,600 | 1,196 |
| 2005-09-29 | 6,000 | 6,060 | 5,950 | 6,050 | 484,000 | 1,210 |
| 2005-09-28 | 5,940 | 5,990 | 5,880 | 5,980 | 279,300 | 1,196 |
| 2005-09-27 | 5,870 | 5,870 | 5,790 | 5,840 | 140,100 | 1,168 |
| 2005-09-26 | 5,780 | 5,880 | 5,770 | 5,880 | 366,100 | 1,176 |
| 2005-09-22 | 5,640 | 5,690 | 5,550 | 5,690 | 250,000 | 1,138 |
| 2005-09-21 | 5,700 | 5,700 | 5,580 | 5,640 | 281,000 | 1,128 |
| 2005-09-20 | 5,600 | 5,650 | 5,540 | 5,610 | 258,000 | 1,122 |
| 2005-09-16 | 5,540 | 5,550 | 5,470 | 5,480 | 211,100 | 1,096 |
| 2005-09-15 | 5,580 | 5,600 | 5,510 | 5,560 | 275,200 | 1,112 |
| 2005-09-14 | 5,470 | 5,630 | 5,450 | 5,620 | 495,900 | 1,124 |
| 2005-09-13 | 5,460 | 5,490 | 5,430 | 5,440 | 177,500 | 1,088 |
| 2005-09-12 | 5,480 | 5,510 | 5,430 | 5,450 | 288,100 | 1,090 |
| 2005-09-09 | 5,370 | 5,390 | 5,320 | 5,380 | 405,800 | 1,076 |
| 2005-09-08 | 5,350 | 5,380 | 5,300 | 5,360 | 350,300 | 1,072 |
| 2005-09-07 | 5,360 | 5,360 | 5,260 | 5,340 | 303,400 | 1,068 |
| 2005-09-06 | 5,410 | 5,410 | 5,250 | 5,280 | 408,100 | 1,056 |
| 2005-09-05 | 5,370 | 5,430 | 5,300 | 5,410 | 260,200 | 1,082 |
| 2005-09-02 | 5,430 | 5,440 | 5,350 | 5,370 | 312,000 | 1,074 |
| 2005-09-01 | 5,490 | 5,500 | 5,430 | 5,440 | 177,900 | 1,088 |
| 2005-08-31 | 5,510 | 5,510 | 5,420 | 5,420 | 389,400 | 1,084 |
| 2005-08-30 | 5,450 | 5,550 | 5,440 | 5,550 | 297,300 | 1,110 |
| 2005-08-29 | 5,420 | 5,430 | 5,390 | 5,410 | 124,100 | 1,082 |
| 2005-08-26 | 5,500 | 5,530 | 5,480 | 5,500 | 302,200 | 1,100 |
| 2005-08-25 | 5,400 | 5,500 | 5,370 | 5,440 | 373,600 | 1,088 |
| 2005-08-24 | 5,370 | 5,420 | 5,340 | 5,400 | 340,100 | 1,080 |
| 2005-08-23 | 5,230 | 5,420 | 5,220 | 5,390 | 521,400 | 1,078 |
| 2005-08-22 | 5,100 | 5,220 | 5,100 | 5,200 | 240,600 | 1,040 |
| 2005-08-19 | 5,130 | 5,130 | 5,050 | 5,080 | 277,000 | 1,016 |
| 2005-08-18 | 5,120 | 5,150 | 5,110 | 5,130 | 242,200 | 1,026 |
| 2005-08-17 | 5,180 | 5,190 | 5,070 | 5,080 | 593,800 | 1,016 |
| 2005-08-16 | 5,230 | 5,230 | 5,190 | 5,230 | 241,400 | 1,046 |
| 2005-08-15 | 5,270 | 5,280 | 5,230 | 5,240 | 388,800 | 1,048 |
| 2005-08-12 | 5,360 | 5,370 | 5,270 | 5,310 | 310,400 | 1,062 |
| 2005-08-11 | 5,350 | 5,400 | 5,340 | 5,350 | 192,500 | 1,070 |
| 2005-08-10 | 5,250 | 5,320 | 5,220 | 5,300 | 269,100 | 1,060 |
| 2005-08-09 | 5,150 | 5,260 | 5,150 | 5,250 | 219,900 | 1,050 |
| 2005-08-08 | 5,150 | 5,210 | 5,090 | 5,200 | 274,500 | 1,040 |
| 2005-08-05 | 5,150 | 5,230 | 5,140 | 5,230 | 173,700 | 1,046 |
| 2005-08-04 | 5,220 | 5,230 | 5,180 | 5,190 | 163,400 | 1,038 |
| 2005-08-03 | 5,200 | 5,270 | 5,180 | 5,260 | 277,300 | 1,052 |
| 2005-08-02 | 5,190 | 5,230 | 5,170 | 5,180 | 130,400 | 1,036 |
| 2005-08-01 | 5,190 | 5,240 | 5,180 | 5,210 | 175,100 | 1,042 |
| 2005-07-29 | 5,270 | 5,280 | 5,220 | 5,220 | 214,000 | 1,044 |
| 2005-07-28 | 5,250 | 5,280 | 5,210 | 5,250 | 269,000 | 1,050 |
| 2005-07-27 | 5,250 | 5,280 | 5,240 | 5,250 | 149,900 | 1,050 |
| 2005-07-26 | 5,290 | 5,290 | 5,250 | 5,250 | 97,400 | 1,050 |
| 2005-07-25 | 5,290 | 5,290 | 5,220 | 5,290 | 100,000 | 1,058 |
| 2005-07-22 | 5,280 | 5,300 | 5,250 | 5,260 | 192,000 | 1,052 |
| 2005-07-21 | 5,290 | 5,340 | 5,290 | 5,300 | 264,900 | 1,060 |
| 2005-07-20 | 5,270 | 5,270 | 5,220 | 5,260 | 183,300 | 1,052 |
| 2005-07-19 | 5,290 | 5,290 | 5,250 | 5,250 | 117,000 | 1,050 |
| 2005-07-15 | 5,280 | 5,290 | 5,230 | 5,280 | 139,900 | 1,056 |
| 2005-07-14 | 5,240 | 5,300 | 5,230 | 5,260 | 243,100 | 1,052 |
| 2005-07-13 | 5,260 | 5,270 | 5,240 | 5,250 | 137,500 | 1,050 |
| 2005-07-12 | 5,270 | 5,280 | 5,220 | 5,270 | 164,600 | 1,054 |
| 2005-07-11 | 5,330 | 5,340 | 5,240 | 5,250 | 262,200 | 1,050 |
| 2005-07-08 | 5,240 | 5,340 | 5,230 | 5,300 | 242,800 | 1,060 |
| 2005-07-07 | 5,270 | 5,280 | 5,230 | 5,270 | 139,900 | 1,054 |
| 2005-07-06 | 5,270 | 5,320 | 5,260 | 5,290 | 421,700 | 1,058 |
| 2005-07-05 | 5,180 | 5,260 | 5,180 | 5,250 | 269,000 | 1,050 |
| 2005-07-04 | 5,190 | 5,220 | 5,160 | 5,210 | 204,000 | 1,042 |
| 2005-07-01 | 5,160 | 5,160 | 5,110 | 5,150 | 135,500 | 1,030 |
| 2005-06-30 | 5,150 | 5,180 | 5,110 | 5,160 | 179,200 | 1,032 |
| 2005-06-29 | 5,170 | 5,230 | 5,150 | 5,150 | 293,700 | 1,030 |
| 2005-06-28 | 5,100 | 5,200 | 5,080 | 5,170 | 270,100 | 1,034 |
| 2005-06-27 | 5,070 | 5,090 | 5,040 | 5,050 | 163,700 | 1,010 |
| 2005-06-24 | 5,010 | 5,090 | 5,000 | 5,090 | 298,600 | 1,018 |
| 2005-06-23 | 5,100 | 5,110 | 5,020 | 5,070 | 282,100 | 1,014 |
| 2005-06-22 | 5,120 | 5,130 | 5,080 | 5,100 | 240,200 | 1,020 |
| 2005-06-21 | 5,200 | 5,200 | 5,110 | 5,140 | 314,500 | 1,028 |
| 2005-06-20 | 5,210 | 5,260 | 5,150 | 5,190 | 319,100 | 1,038 |
| 2005-06-17 | 5,140 | 5,170 | 5,080 | 5,170 | 289,900 | 1,034 |
| 2005-06-16 | 5,150 | 5,160 | 5,110 | 5,150 | 368,000 | 1,030 |
| 2005-06-15 | 5,020 | 5,070 | 5,020 | 5,070 | 536,800 | 1,014 |
| 2005-06-14 | 5,050 | 5,080 | 4,990 | 4,990 | 463,400 | 998 |
| 2005-06-13 | 4,950 | 5,020 | 4,910 | 5,000 | 605,000 | 1,000 |
| 2005-06-10 | 4,830 | 4,880 | 4,810 | 4,860 | 383,000 | 972 |
| 2005-06-09 | 4,760 | 4,820 | 4,740 | 4,780 | 347,500 | 956 |
| 2005-06-08 | 4,730 | 4,780 | 4,700 | 4,730 | 428,000 | 946 |
| 2005-06-07 | 4,800 | 4,800 | 4,660 | 4,700 | 464,400 | 940 |
| 2005-06-06 | 4,900 | 4,900 | 4,810 | 4,830 | 279,400 | 966 |
| 2005-06-03 | 5,010 | 5,020 | 4,870 | 4,910 | 870,400 | 982 |
| 2005-06-02 | 4,760 | 4,960 | 4,760 | 4,840 | 850,400 | 968 |
| 2005-06-01 | 4,690 | 4,760 | 4,680 | 4,730 | 474,400 | 946 |
| 2005-05-31 | 4,560 | 4,750 | 4,550 | 4,740 | 510,400 | 948 |
| 2005-05-30 | 4,630 | 4,680 | 4,580 | 4,610 | 362,400 | 922 |
| 2005-05-27 | 4,580 | 4,640 | 4,540 | 4,620 | 397,900 | 924 |
| 2005-05-26 | 4,670 | 4,690 | 4,510 | 4,560 | 432,800 | 912 |
| 2005-05-25 | 4,670 | 4,730 | 4,660 | 4,690 | 590,000 | 938 |
| 2005-05-24 | 4,600 | 4,750 | 4,590 | 4,620 | 686,400 | 924 |
| 2005-05-23 | 4,840 | 4,840 | 4,590 | 4,600 | 1,056,300 | 920 |
| 2005-05-20 | 4,950 | 4,970 | 4,830 | 4,890 | 818,000 | 978 |
| 2005-05-19 | 5,060 | 5,150 | 5,040 | 5,150 | 267,700 | 1,030 |
| 2005-05-18 | 5,000 | 5,060 | 4,960 | 5,020 | 171,300 | 1,004 |
| 2005-05-17 | 5,120 | 5,160 | 4,960 | 4,990 | 229,600 | 998 |
| 2005-05-16 | 5,160 | 5,200 | 5,070 | 5,080 | 124,100 | 1,016 |
| 2005-05-13 | 5,190 | 5,220 | 5,150 | 5,150 | 161,500 | 1,030 |
| 2005-05-12 | 5,250 | 5,260 | 5,210 | 5,220 | 97,200 | 1,044 |
| 2005-05-11 | 5,190 | 5,260 | 5,180 | 5,210 | 163,300 | 1,042 |
| 2005-05-10 | 5,260 | 5,280 | 5,180 | 5,180 | 208,800 | 1,036 |
| 2005-05-09 | 5,230 | 5,270 | 5,210 | 5,260 | 162,700 | 1,052 |
| 2005-05-06 | 5,270 | 5,290 | 5,210 | 5,230 | 185,300 | 1,046 |
| 2005-05-02 | 5,190 | 5,290 | 5,150 | 5,260 | 226,300 | 1,052 |
| 2005-04-28 | 5,150 | 5,190 | 5,130 | 5,190 | 341,700 | 1,038 |
| 2005-04-27 | 5,200 | 5,280 | 5,180 | 5,230 | 320,500 | 1,046 |
| 2005-04-26 | 5,320 | 5,380 | 5,270 | 5,290 | 117,700 | 1,058 |
| 2005-04-25 | 5,290 | 5,360 | 5,280 | 5,310 | 148,300 | 1,062 |
| 2005-04-22 | 5,250 | 5,330 | 5,220 | 5,300 | 268,700 | 1,060 |
| 2005-04-21 | 5,230 | 5,240 | 5,130 | 5,190 | 458,300 | 1,038 |
| 2005-04-20 | 5,340 | 5,340 | 5,290 | 5,310 | 160,800 | 1,062 |
| 2005-04-19 | 5,210 | 5,280 | 5,210 | 5,250 | 246,000 | 1,050 |
| 2005-04-18 | 5,180 | 5,250 | 5,150 | 5,200 | 361,700 | 1,040 |
| 2005-04-15 | 5,420 | 5,460 | 5,360 | 5,380 | 249,200 | 1,076 |
| 2005-04-14 | 5,430 | 5,480 | 5,400 | 5,480 | 261,200 | 1,096 |
| 2005-04-13 | 5,450 | 5,490 | 5,420 | 5,460 | 290,400 | 1,092 |
| 2005-04-12 | 5,440 | 5,470 | 5,370 | 5,380 | 165,700 | 1,076 |
| 2005-04-11 | 5,550 | 5,550 | 5,430 | 5,460 | 315,700 | 1,092 |
| 2005-04-08 | 5,480 | 5,600 | 5,470 | 5,570 | 552,500 | 1,114 |
| 2005-04-07 | 5,530 | 5,550 | 5,410 | 5,450 | 420,700 | 1,090 |
| 2005-04-06 | 5,460 | 5,520 | 5,440 | 5,520 | 435,000 | 1,104 |
| 2005-04-05 | 5,350 | 5,430 | 5,320 | 5,430 | 360,600 | 1,086 |
| 2005-04-04 | 5,310 | 5,330 | 5,230 | 5,300 | 363,000 | 1,060 |
| 2005-04-01 | 5,200 | 5,310 | 5,160 | 5,300 | 361,900 | 1,060 |
| 2005-03-31 | 5,190 | 5,230 | 5,140 | 5,190 | 475,600 | 1,038 |
| 2005-03-30 | 5,280 | 5,290 | 5,170 | 5,250 | 430,000 | 1,050 |
| 2005-03-29 | 5,380 | 5,390 | 5,290 | 5,300 | 400,400 | 1,060 |
| 2005-03-28 | 5,380 | 5,450 | 5,380 | 5,410 | 214,500 | 1,082 |
| 2005-03-25 | 5,540 | 5,550 | 5,470 | 5,490 | 209,800 | 1,098 |
| 2005-03-24 | 5,540 | 5,580 | 5,460 | 5,480 | 461,700 | 1,096 |
| 2005-03-23 | 5,700 | 5,700 | 5,510 | 5,590 | 408,100 | 1,118 |
| 2005-03-22 | 5,780 | 5,780 | 5,690 | 5,690 | 276,600 | 1,138 |
| 2005-03-18 | 5,660 | 5,750 | 5,650 | 5,730 | 731,800 | 1,146 |
| 2005-03-17 | 5,500 | 5,610 | 5,470 | 5,580 | 392,900 | 1,116 |
| 2005-03-16 | 5,490 | 5,530 | 5,420 | 5,520 | 368,400 | 1,104 |
| 2005-03-15 | 5,430 | 5,470 | 5,390 | 5,470 | 325,500 | 1,094 |
| 2005-03-14 | 5,500 | 5,500 | 5,370 | 5,370 | 440,500 | 1,074 |
| 2005-03-11 | 5,470 | 5,510 | 5,360 | 5,510 | 843,000 | 1,102 |
| 2005-03-10 | 5,590 | 5,610 | 5,520 | 5,530 | 471,900 | 1,106 |
| 2005-03-09 | 5,700 | 5,730 | 5,620 | 5,630 | 309,200 | 1,126 |
| 2005-03-08 | 5,700 | 5,750 | 5,670 | 5,730 | 150,100 | 1,146 |
| 2005-03-07 | 5,780 | 5,780 | 5,670 | 5,700 | 291,400 | 1,140 |
| 2005-03-04 | 5,740 | 5,780 | 5,660 | 5,750 | 278,300 | 1,150 |
| 2005-03-03 | 5,770 | 5,800 | 5,730 | 5,760 | 124,200 | 1,152 |
| 2005-03-02 | 5,830 | 5,830 | 5,730 | 5,740 | 495,000 | 1,148 |
| 2005-03-01 | 5,830 | 5,890 | 5,790 | 5,820 | 361,600 | 1,164 |
| 2005-02-28 | 5,790 | 5,820 | 5,730 | 5,820 | 354,900 | 1,164 |
| 2005-02-25 | 5,710 | 5,780 | 5,680 | 5,750 | 384,800 | 1,150 |
| 2005-02-24 | 5,680 | 5,710 | 5,650 | 5,670 | 310,100 | 1,134 |
| 2005-02-23 | 5,600 | 5,690 | 5,560 | 5,630 | 308,000 | 1,126 |
| 2005-02-22 | 5,630 | 5,660 | 5,600 | 5,610 | 214,600 | 1,122 |
| 2005-02-21 | 5,720 | 5,720 | 5,620 | 5,620 | 288,300 | 1,124 |
| 2005-02-18 | 5,660 | 5,680 | 5,620 | 5,660 | 259,100 | 1,132 |
| 2005-02-17 | 5,630 | 5,720 | 5,590 | 5,700 | 539,900 | 1,140 |
| 2005-02-16 | 5,700 | 5,700 | 5,600 | 5,630 | 449,600 | 1,126 |
| 2005-02-15 | 5,800 | 5,850 | 5,720 | 5,760 | 285,700 | 1,152 |
| 2005-02-14 | 5,650 | 5,760 | 5,640 | 5,720 | 418,200 | 1,144 |
| 2005-02-10 | 5,670 | 5,700 | 5,600 | 5,640 | 533,800 | 1,128 |
| 2005-02-09 | 5,910 | 5,910 | 5,690 | 5,730 | 490,600 | 1,146 |
| 2005-02-08 | 5,850 | 5,930 | 5,840 | 5,870 | 528,800 | 1,174 |
| 2005-02-07 | 5,880 | 5,890 | 5,780 | 5,790 | 495,000 | 1,158 |
| 2005-02-04 | 6,200 | 6,220 | 5,830 | 5,880 | 1,509,200 | 1,176 |
| 2005-02-03 | 5,720 | 5,730 | 5,650 | 5,720 | 246,200 | 1,144 |
| 2005-02-02 | 5,740 | 5,750 | 5,630 | 5,660 | 291,300 | 1,132 |
| 2005-02-01 | 5,580 | 5,670 | 5,570 | 5,670 | 567,000 | 1,134 |
| 2005-01-31 | 5,480 | 5,600 | 5,430 | 5,600 | 303,400 | 1,120 |
| 2005-01-28 | 5,460 | 5,520 | 5,420 | 5,480 | 424,300 | 1,096 |
| 2005-01-27 | 5,450 | 5,470 | 5,430 | 5,430 | 240,800 | 1,086 |
| 2005-01-26 | 5,480 | 5,480 | 5,420 | 5,440 | 221,000 | 1,088 |
| 2005-01-25 | 5,450 | 5,460 | 5,400 | 5,450 | 302,400 | 1,090 |
| 2005-01-24 | 5,370 | 5,480 | 5,340 | 5,480 | 492,600 | 1,096 |
| 2005-01-21 | 5,270 | 5,400 | 5,260 | 5,360 | 321,100 | 1,072 |
| 2005-01-20 | 5,410 | 5,420 | 5,280 | 5,310 | 620,100 | 1,062 |
| 2005-01-19 | 5,500 | 5,500 | 5,440 | 5,450 | 193,100 | 1,090 |
| 2005-01-18 | 5,500 | 5,510 | 5,440 | 5,470 | 406,300 | 1,094 |
| 2005-01-17 | 5,550 | 5,550 | 5,450 | 5,500 | 426,400 | 1,100 |
| 2005-01-14 | 5,500 | 5,560 | 5,490 | 5,540 | 671,000 | 1,108 |
| 2005-01-13 | 5,370 | 5,480 | 5,350 | 5,450 | 543,700 | 1,090 |
| 2005-01-12 | 5,370 | 5,390 | 5,280 | 5,340 | 415,200 | 1,068 |
| 2005-01-11 | 5,390 | 5,430 | 5,380 | 5,430 | 312,900 | 1,086 |
| 2005-01-07 | 5,340 | 5,400 | 5,270 | 5,340 | 529,600 | 1,068 |
| 2005-01-06 | 5,300 | 5,410 | 5,230 | 5,270 | 663,300 | 1,054 |
| 2005-01-05 | 5,300 | 5,300 | 5,200 | 5,230 | 387,900 | 1,046 |
| 2005-01-04 | 5,170 | 5,320 | 5,140 | 5,320 | 170,600 | 1,064 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
