6419 (株)マースグループホールディングス 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 | 3,030 | 3,110 | 3,030 | 3,080 | 221,000 | 3,080 |
| 2005-12-29 | 3,010 | 3,010 | 2,985 | 2,990 | 104,000 | 2,990 |
| 2005-12-28 | 2,990 | 3,010 | 2,985 | 3,000 | 116,800 | 3,000 |
| 2005-12-27 | 3,040 | 3,040 | 2,975 | 2,980 | 61,200 | 2,980 |
| 2005-12-26 | 3,070 | 3,080 | 2,980 | 3,010 | 166,600 | 3,010 |
| 2005-12-22 | 2,970 | 3,040 | 2,970 | 3,030 | 242,700 | 3,030 |
| 2005-12-21 | 2,950 | 2,965 | 2,920 | 2,955 | 181,400 | 2,955 |
| 2005-12-20 | 2,880 | 2,960 | 2,875 | 2,945 | 271,800 | 2,945 |
| 2005-12-19 | 2,875 | 2,880 | 2,845 | 2,865 | 118,000 | 2,865 |
| 2005-12-16 | 2,825 | 2,875 | 2,810 | 2,855 | 216,800 | 2,855 |
| 2005-12-15 | 2,800 | 2,805 | 2,790 | 2,800 | 131,600 | 2,800 |
| 2005-12-14 | 2,800 | 2,800 | 2,775 | 2,790 | 261,000 | 2,790 |
| 2005-12-13 | 2,770 | 2,805 | 2,765 | 2,770 | 180,700 | 2,770 |
| 2005-12-12 | 2,780 | 2,795 | 2,760 | 2,765 | 241,800 | 2,765 |
| 2005-12-09 | 2,750 | 2,790 | 2,740 | 2,755 | 230,900 | 2,755 |
| 2005-12-08 | 2,840 | 2,855 | 2,785 | 2,790 | 181,600 | 2,790 |
| 2005-12-07 | 2,865 | 2,880 | 2,840 | 2,855 | 138,400 | 2,855 |
| 2005-12-06 | 2,920 | 2,925 | 2,865 | 2,870 | 200,000 | 2,870 |
| 2005-12-05 | 2,935 | 2,960 | 2,910 | 2,925 | 169,400 | 2,925 |
| 2005-12-02 | 2,955 | 2,985 | 2,905 | 2,915 | 281,400 | 2,915 |
| 2005-12-01 | 2,885 | 2,965 | 2,880 | 2,950 | 293,100 | 2,950 |
| 2005-11-30 | 2,800 | 2,875 | 2,780 | 2,860 | 318,200 | 2,860 |
| 2005-11-29 | 2,820 | 2,825 | 2,755 | 2,765 | 316,700 | 2,765 |
| 2005-11-28 | 2,730 | 2,820 | 2,720 | 2,820 | 216,300 | 2,820 |
| 2005-11-25 | 2,750 | 2,760 | 2,695 | 2,705 | 359,200 | 2,705 |
| 2005-11-24 | 2,760 | 2,810 | 2,740 | 2,750 | 419,900 | 2,750 |
| 2005-11-22 | 2,830 | 2,845 | 2,735 | 2,735 | 353,400 | 2,735 |
| 2005-11-21 | 2,855 | 2,875 | 2,810 | 2,815 | 204,400 | 2,815 |
| 2005-11-18 | 2,850 | 2,870 | 2,830 | 2,835 | 142,400 | 2,835 |
| 2005-11-17 | 2,880 | 2,900 | 2,810 | 2,825 | 368,200 | 2,825 |
| 2005-11-16 | 2,885 | 2,930 | 2,850 | 2,870 | 482,200 | 2,870 |
| 2005-11-15 | 2,925 | 2,975 | 2,805 | 2,805 | 712,700 | 2,805 |
| 2005-11-14 | 2,950 | 2,975 | 2,950 | 2,950 | 567,800 | 2,950 |
| 2005-11-11 | 3,440 | 3,490 | 3,410 | 3,450 | 65,200 | 3,450 |
| 2005-11-10 | 3,350 | 3,420 | 3,320 | 3,360 | 104,200 | 3,360 |
| 2005-11-09 | 3,520 | 3,520 | 3,360 | 3,360 | 77,400 | 3,360 |
| 2005-11-08 | 3,500 | 3,530 | 3,480 | 3,480 | 102,800 | 3,480 |
| 2005-11-07 | 3,660 | 3,690 | 3,450 | 3,480 | 185,500 | 3,480 |
| 2005-11-04 | 3,650 | 3,740 | 3,650 | 3,660 | 72,800 | 3,660 |
| 2005-11-02 | 3,700 | 3,730 | 3,610 | 3,630 | 80,600 | 3,630 |
| 2005-11-01 | 3,650 | 3,750 | 3,650 | 3,690 | 94,900 | 3,690 |
| 2005-10-31 | 3,550 | 3,580 | 3,520 | 3,560 | 88,100 | 3,560 |
| 2005-10-28 | 3,510 | 3,560 | 3,500 | 3,520 | 60,200 | 3,520 |
| 2005-10-27 | 3,550 | 3,580 | 3,500 | 3,510 | 88,200 | 3,510 |
| 2005-10-26 | 3,500 | 3,650 | 3,490 | 3,540 | 139,200 | 3,540 |
| 2005-10-25 | 3,450 | 3,590 | 3,450 | 3,470 | 78,900 | 3,470 |
| 2005-10-24 | 3,530 | 3,590 | 3,490 | 3,490 | 61,400 | 3,490 |
| 2005-10-21 | 3,580 | 3,650 | 3,560 | 3,570 | 81,000 | 3,570 |
| 2005-10-20 | 3,580 | 3,700 | 3,570 | 3,580 | 103,100 | 3,580 |
| 2005-10-19 | 3,620 | 3,620 | 3,560 | 3,560 | 63,700 | 3,560 |
| 2005-10-18 | 3,760 | 3,760 | 3,610 | 3,640 | 66,600 | 3,640 |
| 2005-10-17 | 3,760 | 3,810 | 3,750 | 3,770 | 68,900 | 3,770 |
| 2005-10-14 | 3,800 | 3,850 | 3,780 | 3,780 | 54,900 | 3,780 |
| 2005-10-13 | 3,780 | 3,810 | 3,710 | 3,760 | 70,000 | 3,760 |
| 2005-10-12 | 3,800 | 3,910 | 3,780 | 3,820 | 105,000 | 3,820 |
| 2005-10-11 | 3,850 | 3,940 | 3,760 | 3,800 | 118,900 | 3,800 |
| 2005-10-07 | 3,700 | 3,880 | 3,700 | 3,810 | 125,700 | 3,810 |
| 2005-10-06 | 3,700 | 3,750 | 3,650 | 3,730 | 93,300 | 3,730 |
| 2005-10-05 | 3,670 | 3,750 | 3,650 | 3,730 | 148,800 | 3,730 |
| 2005-10-04 | 3,550 | 3,670 | 3,550 | 3,650 | 95,500 | 3,650 |
| 2005-10-03 | 3,490 | 3,610 | 3,420 | 3,600 | 122,000 | 3,600 |
| 2005-09-30 | 3,490 | 3,490 | 3,460 | 3,480 | 41,800 | 3,480 |
| 2005-09-29 | 3,450 | 3,490 | 3,410 | 3,480 | 48,100 | 3,480 |
| 2005-09-28 | 3,420 | 3,500 | 3,400 | 3,500 | 40,800 | 3,500 |
| 2005-09-27 | 3,500 | 3,500 | 3,440 | 3,470 | 40,400 | 3,470 |
| 2005-09-26 | 3,490 | 3,500 | 3,470 | 3,500 | 36,200 | 3,500 |
| 2005-09-22 | 3,430 | 3,470 | 3,420 | 3,430 | 34,900 | 3,430 |
| 2005-09-21 | 3,440 | 3,490 | 3,410 | 3,450 | 48,100 | 3,450 |
| 2005-09-20 | 3,400 | 3,410 | 3,380 | 3,400 | 36,200 | 3,400 |
| 2005-09-16 | 3,350 | 3,400 | 3,340 | 3,370 | 47,300 | 3,370 |
| 2005-09-15 | 3,340 | 3,370 | 3,290 | 3,310 | 73,800 | 3,310 |
| 2005-09-14 | 3,440 | 3,500 | 3,330 | 3,340 | 103,400 | 3,340 |
| 2005-09-13 | 3,340 | 3,450 | 3,340 | 3,440 | 103,600 | 3,440 |
| 2005-09-12 | 3,290 | 3,350 | 3,290 | 3,330 | 72,000 | 3,330 |
| 2005-09-09 | 3,260 | 3,290 | 3,210 | 3,290 | 93,000 | 3,290 |
| 2005-09-08 | 3,170 | 3,270 | 3,170 | 3,260 | 76,300 | 3,260 |
| 2005-09-07 | 3,200 | 3,230 | 3,120 | 3,170 | 64,600 | 3,170 |
| 2005-09-06 | 3,210 | 3,240 | 3,180 | 3,200 | 44,500 | 3,200 |
| 2005-09-05 | 3,270 | 3,270 | 3,190 | 3,190 | 49,100 | 3,190 |
| 2005-09-02 | 3,280 | 3,290 | 3,260 | 3,270 | 62,100 | 3,270 |
| 2005-09-01 | 3,170 | 3,290 | 3,160 | 3,280 | 138,800 | 3,280 |
| 2005-08-31 | 3,050 | 3,160 | 3,050 | 3,150 | 82,800 | 3,150 |
| 2005-08-30 | 3,010 | 3,030 | 3,010 | 3,030 | 16,200 | 3,030 |
| 2005-08-29 | 3,040 | 3,040 | 3,000 | 3,020 | 21,700 | 3,020 |
| 2005-08-26 | 3,060 | 3,070 | 3,030 | 3,050 | 22,800 | 3,050 |
| 2005-08-25 | 3,060 | 3,080 | 3,030 | 3,070 | 27,400 | 3,070 |
| 2005-08-24 | 3,060 | 3,110 | 3,060 | 3,100 | 32,300 | 3,100 |
| 2005-08-23 | 3,050 | 3,140 | 3,050 | 3,100 | 52,000 | 3,100 |
| 2005-08-22 | 3,050 | 3,050 | 3,020 | 3,050 | 16,900 | 3,050 |
| 2005-08-19 | 3,050 | 3,070 | 3,020 | 3,030 | 43,900 | 3,030 |
| 2005-08-18 | 3,030 | 3,080 | 3,030 | 3,080 | 53,400 | 3,080 |
| 2005-08-17 | 3,030 | 3,070 | 3,020 | 3,020 | 19,000 | 3,020 |
| 2005-08-16 | 3,020 | 3,070 | 3,020 | 3,040 | 41,400 | 3,040 |
| 2005-08-15 | 3,080 | 3,090 | 3,050 | 3,060 | 27,100 | 3,060 |
| 2005-08-12 | 3,100 | 3,100 | 3,070 | 3,080 | 28,200 | 3,080 |
| 2005-08-11 | 3,160 | 3,160 | 3,070 | 3,110 | 31,900 | 3,110 |
| 2005-08-10 | 3,090 | 3,190 | 3,080 | 3,170 | 72,100 | 3,170 |
| 2005-08-09 | 3,020 | 3,070 | 3,000 | 3,060 | 28,700 | 3,060 |
| 2005-08-08 | 2,950 | 3,020 | 2,905 | 3,010 | 94,300 | 3,010 |
| 2005-08-05 | 3,000 | 3,020 | 2,970 | 3,000 | 65,600 | 3,000 |
| 2005-08-04 | 3,060 | 3,060 | 2,975 | 3,000 | 108,400 | 3,000 |
| 2005-08-03 | 3,090 | 3,090 | 3,050 | 3,070 | 43,900 | 3,070 |
| 2005-08-02 | 3,070 | 3,110 | 3,050 | 3,080 | 43,500 | 3,080 |
| 2005-08-01 | 3,060 | 3,120 | 3,060 | 3,070 | 63,200 | 3,070 |
| 2005-07-29 | 3,140 | 3,140 | 3,090 | 3,100 | 43,500 | 3,100 |
| 2005-07-28 | 3,150 | 3,150 | 3,050 | 3,140 | 135,300 | 3,140 |
| 2005-07-27 | 3,090 | 3,230 | 3,080 | 3,190 | 542,000 | 3,190 |
| 2005-07-26 | 2,945 | 3,020 | 2,940 | 3,000 | 140,700 | 3,000 |
| 2005-07-25 | 2,885 | 2,950 | 2,885 | 2,940 | 67,800 | 2,940 |
| 2005-07-22 | 2,915 | 2,915 | 2,860 | 2,880 | 35,100 | 2,880 |
| 2005-07-21 | 2,925 | 2,940 | 2,920 | 2,920 | 29,400 | 2,920 |
| 2005-07-20 | 2,930 | 2,940 | 2,915 | 2,920 | 38,600 | 2,920 |
| 2005-07-19 | 2,900 | 2,920 | 2,890 | 2,915 | 51,800 | 2,915 |
| 2005-07-15 | 2,890 | 2,895 | 2,850 | 2,870 | 46,600 | 2,870 |
| 2005-07-14 | 2,875 | 2,885 | 2,860 | 2,880 | 46,700 | 2,880 |
| 2005-07-13 | 2,865 | 2,890 | 2,855 | 2,885 | 47,200 | 2,885 |
| 2005-07-12 | 2,840 | 2,870 | 2,835 | 2,860 | 64,000 | 2,860 |
| 2005-07-11 | 2,845 | 2,845 | 2,820 | 2,825 | 20,900 | 2,825 |
| 2005-07-08 | 2,810 | 2,840 | 2,805 | 2,805 | 55,100 | 2,805 |
| 2005-07-07 | 2,815 | 2,835 | 2,810 | 2,815 | 67,500 | 2,815 |
| 2005-07-06 | 2,850 | 2,855 | 2,815 | 2,820 | 75,100 | 2,820 |
| 2005-07-05 | 2,840 | 2,870 | 2,840 | 2,845 | 56,000 | 2,845 |
| 2005-07-04 | 2,845 | 2,860 | 2,820 | 2,845 | 45,800 | 2,845 |
| 2005-07-01 | 2,835 | 2,850 | 2,815 | 2,815 | 78,100 | 2,815 |
| 2005-06-30 | 2,870 | 2,880 | 2,825 | 2,825 | 114,700 | 2,825 |
| 2005-06-29 | 2,885 | 2,890 | 2,860 | 2,880 | 41,900 | 2,880 |
| 2005-06-28 | 2,835 | 2,875 | 2,825 | 2,860 | 94,300 | 2,860 |
| 2005-06-27 | 2,900 | 2,900 | 2,860 | 2,860 | 66,400 | 2,860 |
| 2005-06-24 | 2,910 | 2,920 | 2,895 | 2,905 | 80,200 | 2,905 |
| 2005-06-23 | 2,970 | 2,975 | 2,940 | 2,950 | 37,600 | 2,950 |
| 2005-06-22 | 2,965 | 2,975 | 2,955 | 2,970 | 24,200 | 2,970 |
| 2005-06-21 | 2,955 | 2,980 | 2,930 | 2,960 | 54,400 | 2,960 |
| 2005-06-20 | 2,980 | 3,000 | 2,930 | 2,935 | 88,200 | 2,935 |
| 2005-06-17 | 2,880 | 2,960 | 2,880 | 2,940 | 119,200 | 2,940 |
| 2005-06-16 | 2,895 | 2,940 | 2,880 | 2,895 | 94,500 | 2,895 |
| 2005-06-15 | 2,905 | 2,920 | 2,870 | 2,870 | 130,600 | 2,870 |
| 2005-06-14 | 2,980 | 2,995 | 2,935 | 2,935 | 77,800 | 2,935 |
| 2005-06-13 | 2,950 | 2,995 | 2,935 | 2,980 | 51,000 | 2,980 |
| 2005-06-10 | 2,920 | 2,970 | 2,915 | 2,955 | 75,400 | 2,955 |
| 2005-06-09 | 2,950 | 2,995 | 2,900 | 2,905 | 105,100 | 2,905 |
| 2005-06-08 | 2,920 | 2,995 | 2,920 | 2,990 | 118,500 | 2,990 |
| 2005-06-07 | 3,000 | 3,010 | 2,915 | 2,920 | 152,200 | 2,920 |
| 2005-06-06 | 3,050 | 3,060 | 3,010 | 3,020 | 92,600 | 3,020 |
| 2005-06-03 | 3,030 | 3,070 | 2,980 | 3,070 | 217,900 | 3,070 |
| 2005-06-02 | 2,995 | 3,040 | 2,945 | 3,030 | 218,400 | 3,030 |
| 2005-06-01 | 2,885 | 2,950 | 2,885 | 2,930 | 148,600 | 2,930 |
| 2005-05-31 | 2,760 | 2,885 | 2,755 | 2,885 | 146,200 | 2,885 |
| 2005-05-30 | 2,875 | 2,875 | 2,770 | 2,790 | 140,600 | 2,790 |
| 2005-05-27 | 2,795 | 2,900 | 2,790 | 2,880 | 177,700 | 2,880 |
| 2005-05-26 | 2,715 | 2,760 | 2,710 | 2,755 | 120,000 | 2,755 |
| 2005-05-25 | 2,725 | 2,735 | 2,670 | 2,720 | 141,100 | 2,720 |
| 2005-05-24 | 2,730 | 2,750 | 2,670 | 2,685 | 161,500 | 2,685 |
| 2005-05-23 | 2,850 | 2,850 | 2,650 | 2,690 | 309,000 | 2,690 |
| 2005-05-20 | 2,975 | 3,000 | 2,840 | 2,850 | 114,800 | 2,850 |
| 2005-05-19 | 2,995 | 3,050 | 2,960 | 2,965 | 162,300 | 2,965 |
| 2005-05-18 | 3,060 | 3,070 | 2,940 | 2,945 | 206,800 | 2,945 |
| 2005-05-17 | 3,250 | 3,260 | 2,975 | 3,010 | 242,500 | 3,010 |
| 2005-05-16 | 3,470 | 3,490 | 3,420 | 3,430 | 36,400 | 3,430 |
| 2005-05-13 | 3,410 | 3,490 | 3,410 | 3,440 | 40,500 | 3,440 |
| 2005-05-12 | 3,440 | 3,470 | 3,390 | 3,400 | 55,800 | 3,400 |
| 2005-05-11 | 3,490 | 3,490 | 3,410 | 3,470 | 29,400 | 3,470 |
| 2005-05-10 | 3,470 | 3,520 | 3,430 | 3,500 | 75,700 | 3,500 |
| 2005-05-09 | 3,400 | 3,430 | 3,340 | 3,430 | 56,800 | 3,430 |
| 2005-05-06 | 3,400 | 3,440 | 3,390 | 3,420 | 22,800 | 3,420 |
| 2005-05-02 | 3,400 | 3,420 | 3,370 | 3,400 | 28,400 | 3,400 |
| 2005-04-28 | 3,440 | 3,440 | 3,380 | 3,400 | 37,300 | 3,400 |
| 2005-04-27 | 3,460 | 3,460 | 3,400 | 3,430 | 15,100 | 3,430 |
| 2005-04-26 | 3,450 | 3,470 | 3,430 | 3,440 | 13,200 | 3,440 |
| 2005-04-25 | 3,460 | 3,480 | 3,430 | 3,460 | 19,000 | 3,460 |
| 2005-04-22 | 3,510 | 3,510 | 3,420 | 3,460 | 32,300 | 3,460 |
| 2005-04-21 | 3,400 | 3,440 | 3,360 | 3,410 | 50,900 | 3,410 |
| 2005-04-20 | 3,500 | 3,500 | 3,430 | 3,460 | 43,200 | 3,460 |
| 2005-04-19 | 3,370 | 3,430 | 3,340 | 3,400 | 71,000 | 3,400 |
| 2005-04-18 | 3,320 | 3,380 | 3,290 | 3,300 | 70,300 | 3,300 |
| 2005-04-15 | 3,500 | 3,510 | 3,470 | 3,470 | 68,300 | 3,470 |
| 2005-04-14 | 3,580 | 3,580 | 3,530 | 3,560 | 71,200 | 3,560 |
| 2005-04-13 | 3,660 | 3,660 | 3,630 | 3,650 | 45,700 | 3,650 |
| 2005-04-12 | 3,660 | 3,660 | 3,580 | 3,620 | 43,500 | 3,620 |
| 2005-04-11 | 3,650 | 3,680 | 3,640 | 3,670 | 93,400 | 3,670 |
| 2005-04-08 | 3,650 | 3,670 | 3,620 | 3,620 | 43,600 | 3,620 |
| 2005-04-07 | 3,650 | 3,670 | 3,640 | 3,650 | 40,500 | 3,650 |
| 2005-04-06 | 3,630 | 3,650 | 3,600 | 3,640 | 46,100 | 3,640 |
| 2005-04-05 | 3,640 | 3,650 | 3,600 | 3,630 | 53,100 | 3,630 |
| 2005-04-04 | 3,580 | 3,640 | 3,560 | 3,610 | 160,000 | 3,610 |
| 2005-04-01 | 3,460 | 3,530 | 3,450 | 3,530 | 82,700 | 3,530 |
| 2005-03-31 | 3,450 | 3,460 | 3,440 | 3,460 | 46,100 | 3,460 |
| 2005-03-30 | 3,480 | 3,490 | 3,450 | 3,450 | 57,200 | 3,450 |
| 2005-03-29 | 3,520 | 3,520 | 3,470 | 3,480 | 71,700 | 3,480 |
| 2005-03-28 | 3,500 | 3,520 | 3,470 | 3,490 | 44,400 | 3,490 |
| 2005-03-25 | 3,530 | 3,540 | 3,520 | 3,530 | 50,200 | 3,530 |
| 2005-03-24 | 3,560 | 3,560 | 3,530 | 3,530 | 41,000 | 3,530 |
| 2005-03-23 | 3,580 | 3,590 | 3,520 | 3,540 | 111,800 | 3,540 |
| 2005-03-22 | 3,570 | 3,600 | 3,550 | 3,600 | 60,400 | 3,600 |
| 2005-03-18 | 3,560 | 3,580 | 3,510 | 3,550 | 133,900 | 3,550 |
| 2005-03-17 | 3,630 | 3,640 | 3,560 | 3,570 | 65,900 | 3,570 |
| 2005-03-16 | 3,580 | 3,620 | 3,550 | 3,600 | 69,900 | 3,600 |
| 2005-03-15 | 3,590 | 3,590 | 3,550 | 3,550 | 56,300 | 3,550 |
| 2005-03-14 | 3,580 | 3,590 | 3,550 | 3,550 | 45,100 | 3,550 |
| 2005-03-11 | 3,560 | 3,620 | 3,560 | 3,570 | 127,900 | 3,570 |
| 2005-03-10 | 3,650 | 3,680 | 3,610 | 3,610 | 77,800 | 3,610 |
| 2005-03-09 | 3,670 | 3,710 | 3,670 | 3,670 | 55,900 | 3,670 |
| 2005-03-08 | 3,710 | 3,740 | 3,670 | 3,670 | 85,700 | 3,670 |
| 2005-03-07 | 3,780 | 3,790 | 3,740 | 3,750 | 39,900 | 3,750 |
| 2005-03-04 | 3,760 | 3,780 | 3,720 | 3,780 | 51,100 | 3,780 |
| 2005-03-03 | 3,700 | 3,760 | 3,680 | 3,750 | 71,500 | 3,750 |
| 2005-03-02 | 3,690 | 3,690 | 3,650 | 3,660 | 96,800 | 3,660 |
| 2005-03-01 | 3,710 | 3,720 | 3,660 | 3,710 | 112,900 | 3,710 |
| 2005-02-28 | 3,740 | 3,740 | 3,710 | 3,740 | 40,800 | 3,740 |
| 2005-02-25 | 3,730 | 3,740 | 3,710 | 3,730 | 41,300 | 3,730 |
| 2005-02-24 | 3,720 | 3,730 | 3,710 | 3,720 | 16,300 | 3,720 |
| 2005-02-23 | 3,680 | 3,730 | 3,650 | 3,700 | 53,400 | 3,700 |
| 2005-02-22 | 3,740 | 3,740 | 3,690 | 3,730 | 77,200 | 3,730 |
| 2005-02-21 | 3,720 | 3,760 | 3,650 | 3,700 | 124,500 | 3,700 |
| 2005-02-18 | 3,670 | 3,780 | 3,650 | 3,720 | 159,600 | 3,720 |
| 2005-02-17 | 3,880 | 3,900 | 3,520 | 3,590 | 293,800 | 3,590 |
| 2005-02-16 | 3,910 | 3,930 | 3,880 | 3,910 | 64,600 | 3,910 |
| 2005-02-15 | 3,920 | 3,940 | 3,880 | 3,910 | 56,000 | 3,910 |
| 2005-02-14 | 3,840 | 3,930 | 3,820 | 3,920 | 55,500 | 3,920 |
| 2005-02-10 | 3,850 | 3,850 | 3,770 | 3,820 | 50,000 | 3,820 |
| 2005-02-09 | 3,800 | 3,840 | 3,760 | 3,830 | 39,700 | 3,830 |
| 2005-02-08 | 3,840 | 3,860 | 3,790 | 3,800 | 62,700 | 3,800 |
| 2005-02-07 | 3,890 | 3,910 | 3,840 | 3,860 | 46,100 | 3,860 |
| 2005-02-04 | 3,910 | 3,940 | 3,860 | 3,930 | 88,000 | 3,930 |
| 2005-02-03 | 3,900 | 3,910 | 3,850 | 3,900 | 55,200 | 3,900 |
| 2005-02-02 | 3,900 | 3,930 | 3,890 | 3,900 | 128,400 | 3,900 |
| 2005-02-01 | 3,900 | 3,930 | 3,860 | 3,900 | 130,100 | 3,900 |
| 2005-01-31 | 3,820 | 3,900 | 3,820 | 3,880 | 91,600 | 3,880 |
| 2005-01-28 | 3,920 | 3,920 | 3,790 | 3,830 | 129,900 | 3,830 |
| 2005-01-27 | 3,830 | 3,960 | 3,820 | 3,940 | 237,200 | 3,940 |
| 2005-01-26 | 3,820 | 3,830 | 3,790 | 3,820 | 61,400 | 3,820 |
| 2005-01-25 | 3,700 | 3,780 | 3,700 | 3,770 | 72,900 | 3,770 |
| 2005-01-24 | 3,630 | 3,780 | 3,620 | 3,770 | 100,600 | 3,770 |
| 2005-01-21 | 3,570 | 3,690 | 3,570 | 3,650 | 58,100 | 3,650 |
| 2005-01-20 | 3,710 | 3,710 | 3,600 | 3,610 | 89,500 | 3,610 |
| 2005-01-19 | 3,750 | 3,800 | 3,710 | 3,720 | 99,800 | 3,720 |
| 2005-01-18 | 3,760 | 3,770 | 3,720 | 3,750 | 61,800 | 3,750 |
| 2005-01-17 | 3,720 | 3,840 | 3,720 | 3,790 | 102,200 | 3,790 |
| 2005-01-14 | 3,710 | 3,770 | 3,660 | 3,720 | 81,400 | 3,720 |
| 2005-01-13 | 3,860 | 3,870 | 3,710 | 3,730 | 124,100 | 3,730 |
| 2005-01-12 | 3,810 | 3,870 | 3,800 | 3,850 | 212,600 | 3,850 |
| 2005-01-11 | 3,750 | 3,820 | 3,700 | 3,810 | 276,100 | 3,810 |
| 2005-01-07 | 3,610 | 3,690 | 3,570 | 3,670 | 210,100 | 3,670 |
| 2005-01-06 | 3,480 | 3,540 | 3,460 | 3,540 | 69,500 | 3,540 |
| 2005-01-05 | 3,470 | 3,490 | 3,430 | 3,470 | 89,800 | 3,470 |
| 2005-01-04 | 3,490 | 3,500 | 3,470 | 3,490 | 35,600 | 3,490 |
分割・併合履歴 ： [2004-07-27]1株→2株
