6420 フクシマガリレイ(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 | 1,609 | 1,610 | 1,600 | 1,600 | 12,500 | 400 |
| 2005-12-29 | 1,611 | 1,630 | 1,605 | 1,606 | 17,400 | 401.50 |
| 2005-12-28 | 1,629 | 1,629 | 1,610 | 1,614 | 18,500 | 403.50 |
| 2005-12-27 | 1,638 | 1,641 | 1,612 | 1,612 | 11,500 | 403 |
| 2005-12-26 | 1,644 | 1,644 | 1,620 | 1,638 | 28,700 | 409.50 |
| 2005-12-22 | 1,630 | 1,645 | 1,612 | 1,644 | 54,000 | 411 |
| 2005-12-21 | 1,602 | 1,626 | 1,602 | 1,623 | 36,500 | 405.75 |
| 2005-12-20 | 1,611 | 1,625 | 1,605 | 1,617 | 17,800 | 404.25 |
| 2005-12-19 | 1,639 | 1,639 | 1,601 | 1,617 | 35,300 | 404.25 |
| 2005-12-16 | 1,624 | 1,640 | 1,624 | 1,640 | 26,700 | 410 |
| 2005-12-15 | 1,640 | 1,642 | 1,626 | 1,641 | 60,000 | 410.25 |
| 2005-12-14 | 1,680 | 1,697 | 1,655 | 1,667 | 14,600 | 416.75 |
| 2005-12-13 | 1,650 | 1,697 | 1,648 | 1,697 | 17,900 | 424.25 |
| 2005-12-12 | 1,646 | 1,666 | 1,640 | 1,665 | 26,400 | 416.25 |
| 2005-12-09 | 1,668 | 1,678 | 1,650 | 1,662 | 30,500 | 415.50 |
| 2005-12-08 | 1,665 | 1,668 | 1,655 | 1,668 | 13,200 | 417 |
| 2005-12-07 | 1,670 | 1,675 | 1,650 | 1,668 | 39,600 | 417 |
| 2005-12-06 | 1,682 | 1,700 | 1,675 | 1,675 | 29,100 | 418.75 |
| 2005-12-05 | 1,687 | 1,711 | 1,687 | 1,700 | 10,200 | 425 |
| 2005-12-02 | 1,686 | 1,710 | 1,676 | 1,685 | 18,500 | 421.25 |
| 2005-12-01 | 1,695 | 1,696 | 1,649 | 1,670 | 9,400 | 417.50 |
| 2005-11-30 | 1,640 | 1,702 | 1,617 | 1,673 | 20,300 | 418.25 |
| 2005-11-29 | 1,670 | 1,670 | 1,630 | 1,640 | 18,900 | 410 |
| 2005-11-28 | 1,678 | 1,694 | 1,671 | 1,673 | 7,500 | 418.25 |
| 2005-11-25 | 1,674 | 1,692 | 1,666 | 1,676 | 11,100 | 419 |
| 2005-11-24 | 1,715 | 1,718 | 1,681 | 1,681 | 23,400 | 420.25 |
| 2005-11-22 | 1,768 | 1,768 | 1,708 | 1,738 | 9,400 | 434.50 |
| 2005-11-21 | 1,749 | 1,750 | 1,725 | 1,725 | 6,400 | 431.25 |
| 2005-11-18 | 1,748 | 1,750 | 1,721 | 1,730 | 5,500 | 432.50 |
| 2005-11-17 | 1,697 | 1,727 | 1,686 | 1,727 | 11,300 | 431.75 |
| 2005-11-16 | 1,671 | 1,687 | 1,650 | 1,686 | 6,700 | 421.50 |
| 2005-11-15 | 1,720 | 1,720 | 1,658 | 1,677 | 7,300 | 419.25 |
| 2005-11-14 | 1,751 | 1,751 | 1,722 | 1,722 | 4,000 | 430.50 |
| 2005-11-11 | 1,770 | 1,777 | 1,760 | 1,760 | 5,300 | 440 |
| 2005-11-10 | 1,793 | 1,793 | 1,762 | 1,772 | 6,800 | 443 |
| 2005-11-09 | 1,791 | 1,795 | 1,771 | 1,774 | 4,600 | 443.50 |
| 2005-11-08 | 1,768 | 1,810 | 1,768 | 1,790 | 11,900 | 447.50 |
| 2005-11-07 | 1,750 | 1,769 | 1,746 | 1,769 | 6,400 | 442.25 |
| 2005-11-04 | 1,777 | 1,777 | 1,754 | 1,760 | 4,800 | 440 |
| 2005-11-02 | 1,785 | 1,785 | 1,722 | 1,723 | 8,700 | 430.75 |
| 2005-11-01 | 1,769 | 1,796 | 1,769 | 1,775 | 4,800 | 443.75 |
| 2005-10-31 | 1,800 | 1,815 | 1,756 | 1,756 | 8,500 | 439 |
| 2005-10-28 | 1,824 | 1,824 | 1,780 | 1,800 | 18,100 | 450 |
| 2005-10-27 | 1,817 | 1,817 | 1,775 | 1,795 | 4,500 | 448.75 |
| 2005-10-26 | 1,840 | 1,840 | 1,768 | 1,789 | 10,400 | 447.25 |
| 2005-10-25 | 1,800 | 1,825 | 1,781 | 1,785 | 7,400 | 446.25 |
| 2005-10-24 | 1,828 | 1,828 | 1,765 | 1,766 | 3,800 | 441.50 |
| 2005-10-21 | 1,785 | 1,800 | 1,785 | 1,800 | 3,300 | 450 |
| 2005-10-20 | 1,799 | 1,800 | 1,750 | 1,800 | 5,800 | 450 |
| 2005-10-19 | 1,770 | 1,799 | 1,749 | 1,760 | 7,000 | 440 |
| 2005-10-18 | 1,810 | 1,811 | 1,750 | 1,750 | 8,200 | 437.50 |
| 2005-10-17 | 1,820 | 1,824 | 1,805 | 1,805 | 7,000 | 451.25 |
| 2005-10-14 | 1,773 | 1,829 | 1,770 | 1,815 | 7,700 | 453.75 |
| 2005-10-13 | 1,869 | 1,869 | 1,819 | 1,830 | 14,100 | 457.50 |
| 2005-10-12 | 1,799 | 1,840 | 1,760 | 1,839 | 18,400 | 459.75 |
| 2005-10-11 | 1,765 | 1,795 | 1,735 | 1,795 | 12,000 | 448.75 |
| 2005-10-07 | 1,720 | 1,765 | 1,720 | 1,765 | 13,000 | 441.25 |
| 2005-10-06 | 1,734 | 1,776 | 1,712 | 1,712 | 25,600 | 428 |
| 2005-10-05 | 1,770 | 1,770 | 1,742 | 1,764 | 25,600 | 441 |
| 2005-10-04 | 1,780 | 1,785 | 1,737 | 1,763 | 11,500 | 440.75 |
| 2005-10-03 | 1,782 | 1,782 | 1,767 | 1,780 | 11,500 | 445 |
| 2005-09-30 | 1,759 | 1,788 | 1,716 | 1,788 | 128,200 | 447 |
| 2005-09-29 | 1,744 | 1,780 | 1,670 | 1,779 | 180,300 | 444.75 |
| 2005-09-28 | 1,738 | 1,768 | 1,738 | 1,748 | 38,000 | 437 |
| 2005-09-27 | 1,760 | 1,770 | 1,730 | 1,738 | 17,100 | 434.50 |
| 2005-09-26 | 1,750 | 1,786 | 1,749 | 1,770 | 25,100 | 442.50 |
| 2005-09-22 | 1,757 | 1,757 | 1,718 | 1,728 | 30,600 | 432 |
| 2005-09-21 | 1,770 | 1,775 | 1,755 | 1,757 | 6,200 | 439.25 |
| 2005-09-20 | 1,789 | 1,789 | 1,755 | 1,775 | 14,500 | 443.75 |
| 2005-09-16 | 1,820 | 1,820 | 1,775 | 1,789 | 9,000 | 447.25 |
| 2005-09-15 | 1,756 | 1,810 | 1,756 | 1,800 | 49,300 | 450 |
| 2005-09-14 | 1,707 | 1,750 | 1,707 | 1,750 | 22,100 | 437.50 |
| 2005-09-13 | 1,700 | 1,711 | 1,700 | 1,701 | 32,100 | 425.25 |
| 2005-09-12 | 1,700 | 1,701 | 1,698 | 1,700 | 17,500 | 425 |
| 2005-09-09 | 1,699 | 1,705 | 1,696 | 1,700 | 25,600 | 425 |
| 2005-09-08 | 1,685 | 1,700 | 1,685 | 1,699 | 4,900 | 424.75 |
| 2005-09-07 | 1,701 | 1,710 | 1,686 | 1,696 | 22,000 | 424 |
| 2005-09-06 | 1,730 | 1,737 | 1,715 | 1,730 | 18,000 | 432.50 |
| 2005-09-05 | 1,694 | 1,748 | 1,694 | 1,747 | 21,400 | 436.75 |
| 2005-09-02 | 1,656 | 1,684 | 1,648 | 1,684 | 20,300 | 421 |
| 2005-09-01 | 1,615 | 1,650 | 1,615 | 1,639 | 18,500 | 409.75 |
| 2005-08-31 | 1,633 | 1,634 | 1,612 | 1,620 | 13,400 | 405 |
| 2005-08-30 | 1,617 | 1,630 | 1,607 | 1,630 | 19,200 | 407.50 |
| 2005-08-29 | 1,597 | 1,612 | 1,587 | 1,612 | 18,000 | 403 |
| 2005-08-26 | 1,584 | 1,591 | 1,580 | 1,585 | 5,700 | 396.25 |
| 2005-08-25 | 1,590 | 1,594 | 1,572 | 1,573 | 6,900 | 393.25 |
| 2005-08-24 | 1,591 | 1,594 | 1,571 | 1,590 | 11,400 | 397.50 |
| 2005-08-23 | 1,586 | 1,613 | 1,586 | 1,591 | 33,000 | 397.75 |
| 2005-08-22 | 1,615 | 1,615 | 1,580 | 1,587 | 54,600 | 396.75 |
| 2005-08-19 | 1,617 | 1,628 | 1,617 | 1,625 | 18,200 | 406.25 |
| 2005-08-18 | 1,610 | 1,610 | 1,595 | 1,608 | 15,900 | 402 |
| 2005-08-17 | 1,595 | 1,605 | 1,578 | 1,605 | 8,700 | 401.25 |
| 2005-08-16 | 1,589 | 1,605 | 1,574 | 1,599 | 11,700 | 399.75 |
| 2005-08-15 | 1,580 | 1,592 | 1,580 | 1,588 | 2,600 | 397 |
| 2005-08-12 | 1,593 | 1,594 | 1,572 | 1,572 | 2,400 | 393 |
| 2005-08-11 | 1,563 | 1,580 | 1,563 | 1,580 | 6,100 | 395 |
| 2005-08-10 | 1,562 | 1,593 | 1,562 | 1,593 | 5,700 | 398.25 |
| 2005-08-09 | 1,550 | 1,569 | 1,550 | 1,555 | 12,000 | 388.75 |
| 2005-08-08 | 1,525 | 1,548 | 1,505 | 1,548 | 7,000 | 387 |
| 2005-08-05 | 1,589 | 1,590 | 1,555 | 1,555 | 8,400 | 388.75 |
| 2005-08-04 | 1,600 | 1,600 | 1,568 | 1,591 | 15,300 | 397.75 |
| 2005-08-03 | 1,600 | 1,615 | 1,600 | 1,612 | 29,300 | 403 |
| 2005-08-02 | 1,598 | 1,603 | 1,591 | 1,597 | 10,600 | 399.25 |
| 2005-08-01 | 1,599 | 1,608 | 1,595 | 1,604 | 23,400 | 401 |
| 2005-07-29 | 1,600 | 1,600 | 1,593 | 1,595 | 9,000 | 398.75 |
| 2005-07-28 | 1,580 | 1,594 | 1,580 | 1,594 | 11,100 | 398.50 |
| 2005-07-27 | 1,581 | 1,585 | 1,581 | 1,585 | 5,000 | 396.25 |
| 2005-07-26 | 1,593 | 1,593 | 1,578 | 1,579 | 7,300 | 394.75 |
| 2005-07-25 | 1,583 | 1,590 | 1,580 | 1,590 | 13,600 | 397.50 |
| 2005-07-22 | 1,574 | 1,574 | 1,563 | 1,570 | 4,400 | 392.50 |
| 2005-07-21 | 1,573 | 1,573 | 1,560 | 1,565 | 12,200 | 391.25 |
| 2005-07-20 | 1,585 | 1,585 | 1,568 | 1,573 | 16,500 | 393.25 |
| 2005-07-19 | 1,598 | 1,599 | 1,588 | 1,590 | 13,300 | 397.50 |
| 2005-07-15 | 1,600 | 1,603 | 1,592 | 1,600 | 38,600 | 400 |
| 2005-07-14 | 1,581 | 1,604 | 1,572 | 1,604 | 73,500 | 401 |
| 2005-07-13 | 1,618 | 1,620 | 1,600 | 1,605 | 21,800 | 401.25 |
| 2005-07-12 | 1,626 | 1,657 | 1,615 | 1,615 | 16,900 | 403.75 |
| 2005-07-11 | 1,609 | 1,680 | 1,600 | 1,615 | 27,100 | 403.75 |
| 2005-07-08 | 1,560 | 1,595 | 1,560 | 1,579 | 25,600 | 394.75 |
| 2005-07-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,100 | 362.50 |
| 2005-07-06 | 1,440 | 1,460 | 1,440 | 1,450 | 10,600 | 362.50 |
| 2005-07-05 | 1,460 | 1,460 | 1,451 | 1,455 | 1,600 | 363.75 |
| 2005-07-04 | 1,472 | 1,472 | 1,451 | 1,460 | 10,900 | 365 |
| 2005-07-01 | 1,453 | 1,453 | 1,453 | 1,453 | 100 | 363.25 |
| 2005-06-30 | 1,463 | 1,476 | 1,452 | 1,460 | 2,900 | 365 |
| 2005-06-29 | 1,464 | 1,464 | 1,464 | 1,464 | 100 | 366 |
| 2005-06-28 | 1,460 | 1,460 | 1,450 | 1,450 | 3,600 | 362.50 |
| 2005-06-27 | 1,460 | 1,460 | 1,460 | 1,460 | 900 | 365 |
| 2005-06-24 | 1,452 | 1,452 | 1,430 | 1,441 | 6,800 | 360.25 |
| 2005-06-23 | 1,459 | 1,459 | 1,450 | 1,451 | 1,200 | 362.75 |
| 2005-06-22 | 1,472 | 1,475 | 1,450 | 1,450 | 4,000 | 362.50 |
| 2005-06-21 | 1,440 | 1,441 | 1,439 | 1,441 | 6,800 | 360.25 |
| 2005-06-20 | 1,445 | 1,445 | 1,435 | 1,440 | 14,600 | 360 |
| 2005-06-17 | 1,450 | 1,450 | 1,445 | 1,445 | 4,400 | 361.25 |
| 2005-06-16 | 1,440 | 1,449 | 1,440 | 1,440 | 2,700 | 360 |
| 2005-06-15 | 1,447 | 1,447 | 1,440 | 1,440 | 10,800 | 360 |
| 2005-06-14 | 1,449 | 1,449 | 1,447 | 1,447 | 7,200 | 361.75 |
| 2005-06-13 | 1,445 | 1,445 | 1,430 | 1,430 | 5,300 | 357.50 |
| 2005-06-10 | 1,440 | 1,440 | 1,425 | 1,425 | 5,100 | 356.25 |
| 2005-06-09 | 1,427 | 1,450 | 1,411 | 1,420 | 5,800 | 355 |
| 2005-06-08 | 1,439 | 1,439 | 1,405 | 1,425 | 11,300 | 356.25 |
| 2005-06-07 | 1,390 | 1,428 | 1,390 | 1,420 | 19,700 | 355 |
| 2005-06-06 | 1,469 | 1,469 | 1,447 | 1,447 | 11,200 | 361.75 |
| 2005-06-03 | 1,456 | 1,457 | 1,445 | 1,445 | 8,200 | 361.25 |
| 2005-06-02 | 1,460 | 1,460 | 1,445 | 1,459 | 4,700 | 364.75 |
| 2005-06-01 | 1,449 | 1,458 | 1,440 | 1,458 | 10,000 | 364.50 |
| 2005-05-31 | 1,447 | 1,447 | 1,445 | 1,445 | 1,900 | 361.25 |
| 2005-05-30 | 1,450 | 1,450 | 1,440 | 1,445 | 6,200 | 361.25 |
| 2005-05-27 | 1,430 | 1,432 | 1,430 | 1,432 | 5,100 | 358 |
| 2005-05-26 | 1,443 | 1,443 | 1,420 | 1,420 | 6,500 | 355 |
| 2005-05-25 | 1,443 | 1,443 | 1,435 | 1,440 | 15,800 | 360 |
| 2005-05-24 | 1,435 | 1,443 | 1,435 | 1,435 | 7,500 | 358.75 |
| 2005-05-23 | 1,406 | 1,424 | 1,406 | 1,412 | 8,300 | 353 |
| 2005-05-20 | 1,400 | 1,414 | 1,400 | 1,400 | 7,900 | 350 |
| 2005-05-19 | 1,392 | 1,410 | 1,392 | 1,400 | 7,200 | 350 |
| 2005-05-18 | 1,397 | 1,400 | 1,376 | 1,376 | 12,000 | 344 |
| 2005-05-17 | 1,390 | 1,400 | 1,376 | 1,376 | 5,200 | 344 |
| 2005-05-16 | 1,400 | 1,400 | 1,384 | 1,390 | 4,100 | 347.50 |
| 2005-05-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | 350 |
| 2005-05-12 | 1,395 | 1,401 | 1,391 | 1,401 | 4,800 | 350.25 |
| 2005-05-11 | 1,393 | 1,398 | 1,393 | 1,395 | 11,400 | 348.75 |
| 2005-05-10 | 1,393 | 1,398 | 1,393 | 1,393 | 2,700 | 348.25 |
| 2005-05-09 | 1,401 | 1,401 | 1,386 | 1,390 | 4,900 | 347.50 |
| 2005-05-06 | 1,365 | 1,370 | 1,352 | 1,370 | 2,700 | 342.50 |
| 2005-05-02 | 1,350 | 1,350 | 1,341 | 1,345 | 4,400 | 336.25 |
| 2005-04-28 | 1,346 | 1,350 | 1,340 | 1,340 | 7,400 | 335 |
| 2005-04-27 | 1,343 | 1,345 | 1,340 | 1,340 | 5,600 | 335 |
| 2005-04-26 | 1,342 | 1,343 | 1,332 | 1,343 | 3,100 | 335.75 |
| 2005-04-25 | 1,319 | 1,339 | 1,318 | 1,339 | 8,200 | 334.75 |
| 2005-04-22 | 1,321 | 1,321 | 1,286 | 1,286 | 7,700 | 321.50 |
| 2005-04-21 | 1,253 | 1,308 | 1,253 | 1,281 | 18,000 | 320.25 |
| 2005-04-20 | 1,320 | 1,321 | 1,310 | 1,310 | 7,500 | 327.50 |
| 2005-04-19 | 1,329 | 1,330 | 1,312 | 1,316 | 8,200 | 329 |
| 2005-04-18 | 1,356 | 1,356 | 1,344 | 1,349 | 17,400 | 337.25 |
| 2005-04-15 | 1,381 | 1,381 | 1,370 | 1,370 | 2,700 | 342.50 |
| 2005-04-14 | 1,409 | 1,409 | 1,398 | 1,399 | 8,500 | 349.75 |
| 2005-04-13 | 1,422 | 1,423 | 1,416 | 1,417 | 7,300 | 354.25 |
| 2005-04-12 | 1,423 | 1,423 | 1,420 | 1,423 | 1,500 | 355.75 |
| 2005-04-11 | 1,420 | 1,440 | 1,419 | 1,422 | 3,500 | 355.50 |
| 2005-04-08 | 1,420 | 1,425 | 1,420 | 1,420 | 29,400 | 355 |
| 2005-04-07 | 1,450 | 1,450 | 1,398 | 1,420 | 9,800 | 355 |
| 2005-04-06 | 1,460 | 1,468 | 1,460 | 1,465 | 5,000 | 366.25 |
| 2005-04-05 | 1,464 | 1,475 | 1,460 | 1,465 | 6,000 | 366.25 |
| 2005-04-04 | 1,479 | 1,479 | 1,460 | 1,464 | 11,400 | 366 |
| 2005-04-01 | 1,469 | 1,474 | 1,426 | 1,474 | 12,900 | 368.50 |
| 2005-03-31 | 1,460 | 1,480 | 1,460 | 1,469 | 18,400 | 367.25 |
| 2005-03-30 | 1,420 | 1,459 | 1,414 | 1,450 | 36,300 | 362.50 |
| 2005-03-29 | 1,378 | 1,415 | 1,378 | 1,401 | 23,700 | 350.25 |
| 2005-03-28 | 1,376 | 1,383 | 1,370 | 1,374 | 12,500 | 343.50 |
| 2005-03-25 | 1,346 | 1,379 | 1,340 | 1,377 | 34,500 | 344.25 |
| 2005-03-24 | 1,325 | 1,350 | 1,325 | 1,345 | 16,100 | 336.25 |
| 2005-03-23 | 1,324 | 1,325 | 1,317 | 1,325 | 14,900 | 331.25 |
| 2005-03-22 | 1,300 | 1,324 | 1,300 | 1,318 | 12,800 | 329.50 |
| 2005-03-18 | 1,299 | 1,301 | 1,296 | 1,297 | 10,300 | 324.25 |
| 2005-03-17 | 1,298 | 1,299 | 1,292 | 1,296 | 7,400 | 324 |
| 2005-03-16 | 1,300 | 1,301 | 1,290 | 1,291 | 20,200 | 322.75 |
| 2005-03-15 | 1,306 | 1,316 | 1,298 | 1,304 | 28,200 | 326 |
| 2005-03-14 | 1,306 | 1,338 | 1,270 | 1,306 | 88,100 | 326.50 |
| 2005-03-11 | 1,300 | 1,300 | 1,300 | 1,300 | 2,700 | 325 |
| 2005-03-10 | 1,300 | 1,320 | 1,300 | 1,320 | 1,600 | 330 |
| 2005-03-09 | 1,320 | 1,338 | 1,300 | 1,300 | 6,200 | 325 |
| 2005-03-08 | 1,288 | 1,320 | 1,288 | 1,320 | 2,600 | 330 |
| 2005-03-07 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 330 |
| 2005-03-04 | 1,270 | 1,315 | 1,270 | 1,308 | 3,500 | 327 |
| 2005-03-03 | 1,304 | 1,304 | 1,301 | 1,301 | 700 | 325.25 |
| 2005-03-02 | 1,338 | 1,338 | 1,300 | 1,300 | 800 | 325 |
| 2005-03-01 | 1,300 | 1,340 | 1,300 | 1,318 | 3,100 | 329.50 |
| 2005-02-28 | 1,281 | 1,350 | 1,281 | 1,344 | 6,600 | 336 |
| 2005-02-25 | 1,265 | 1,310 | 1,255 | 1,261 | 1,800 | 315.25 |
| 2005-02-24 | 1,315 | 1,315 | 1,305 | 1,305 | 2,700 | 326.25 |
| 2005-02-23 | 1,265 | 1,265 | 1,245 | 1,245 | 600 | 311.25 |
| 2005-02-22 | 1,350 | 1,350 | 1,350 | 1,350 | 2,600 | 337.50 |
| 2005-02-21 | 1,360 | 1,360 | 1,299 | 1,350 | 2,000 | 337.50 |
| 2005-02-18 | 1,278 | 1,280 | 1,275 | 1,280 | 1,500 | 320 |
| 2005-02-17 | 1,220 | 1,224 | 1,220 | 1,220 | 1,800 | 305 |
| 2005-02-16 | 1,250 | 1,250 | 1,201 | 1,201 | 500 | 300.25 |
| 2005-02-10 | 1,279 | 1,340 | 1,279 | 1,290 | 5,600 | 322.50 |
| 2005-02-09 | 1,210 | 1,239 | 1,210 | 1,239 | 1,600 | 309.75 |
| 2005-02-08 | 1,190 | 1,190 | 1,190 | 1,190 | 900 | 297.50 |
| 2005-02-07 | 1,190 | 1,190 | 1,190 | 1,190 | 600 | 297.50 |
| 2005-02-04 | 1,180 | 1,180 | 1,180 | 1,180 | 1,500 | 295 |
| 2005-02-02 | 1,250 | 1,250 | 1,240 | 1,240 | 200 | 310 |
| 2005-02-01 | 1,241 | 1,241 | 1,241 | 1,241 | 200 | 310.25 |
| 2005-01-31 | 1,240 | 1,240 | 1,240 | 1,240 | 1,700 | 310 |
| 2005-01-28 | 1,240 | 1,240 | 1,240 | 1,240 | 400 | 310 |
| 2005-01-27 | 1,260 | 1,260 | 1,240 | 1,240 | 500 | 310 |
| 2005-01-26 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 315 |
| 2005-01-25 | 1,260 | 1,290 | 1,260 | 1,290 | 3,600 | 322.50 |
| 2005-01-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,700 | 325 |
| 2005-01-21 | 1,291 | 1,291 | 1,251 | 1,290 | 2,600 | 322.50 |
| 2005-01-20 | 1,299 | 1,299 | 1,290 | 1,290 | 2,100 | 322.50 |
| 2005-01-18 | 1,240 | 1,300 | 1,240 | 1,300 | 2,200 | 325 |
| 2005-01-13 | 1,280 | 1,290 | 1,270 | 1,290 | 2,000 | 322.50 |
| 2005-01-12 | 1,270 | 1,270 | 1,270 | 1,270 | 500 | 317.50 |
| 2005-01-11 | 1,261 | 1,261 | 1,260 | 1,260 | 1,000 | 315 |
| 2005-01-07 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 315 |
| 2005-01-06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,200 | 310 |
| 2005-01-05 | 1,240 | 1,240 | 1,240 | 1,240 | 300 | 310 |
分割・併合履歴 ： [2024-12-27]1株→2株 [2013-06-26]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.15株 [1995-03-28]1株→1.25株 [1994-03-28]1株→1.2株