6428 (株)オーイズミ 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 | 1,073 | 1,073 | 1,051 | 1,055 | 13,400 | 1,055 |
| 2005-12-29 | 1,058 | 1,068 | 1,052 | 1,063 | 35,900 | 1,063 |
| 2005-12-28 | 1,040 | 1,055 | 1,040 | 1,055 | 25,500 | 1,055 |
| 2005-12-27 | 1,046 | 1,054 | 1,041 | 1,042 | 40,400 | 1,042 |
| 2005-12-26 | 1,054 | 1,055 | 1,048 | 1,050 | 43,600 | 1,050 |
| 2005-12-22 | 1,069 | 1,069 | 1,053 | 1,053 | 56,800 | 1,053 |
| 2005-12-21 | 1,054 | 1,055 | 1,026 | 1,049 | 76,400 | 1,049 |
| 2005-12-20 | 1,075 | 1,075 | 1,047 | 1,054 | 54,700 | 1,054 |
| 2005-12-19 | 1,083 | 1,083 | 1,071 | 1,079 | 16,800 | 1,079 |
| 2005-12-16 | 1,063 | 1,083 | 1,063 | 1,072 | 38,000 | 1,072 |
| 2005-12-15 | 1,085 | 1,088 | 1,063 | 1,063 | 37,000 | 1,063 |
| 2005-12-14 | 1,084 | 1,087 | 1,078 | 1,081 | 38,700 | 1,081 |
| 2005-12-13 | 1,091 | 1,096 | 1,082 | 1,083 | 35,200 | 1,083 |
| 2005-12-12 | 1,085 | 1,100 | 1,083 | 1,090 | 45,000 | 1,090 |
| 2005-12-09 | 1,084 | 1,095 | 1,082 | 1,085 | 41,400 | 1,085 |
| 2005-12-08 | 1,108 | 1,110 | 1,087 | 1,096 | 28,300 | 1,096 |
| 2005-12-07 | 1,110 | 1,117 | 1,101 | 1,110 | 48,600 | 1,110 |
| 2005-12-06 | 1,111 | 1,118 | 1,106 | 1,110 | 25,400 | 1,110 |
| 2005-12-05 | 1,129 | 1,137 | 1,108 | 1,124 | 53,900 | 1,124 |
| 2005-12-02 | 1,120 | 1,130 | 1,110 | 1,128 | 33,200 | 1,128 |
| 2005-12-01 | 1,111 | 1,118 | 1,111 | 1,117 | 20,100 | 1,117 |
| 2005-11-30 | 1,118 | 1,119 | 1,112 | 1,112 | 20,200 | 1,112 |
| 2005-11-29 | 1,114 | 1,119 | 1,112 | 1,117 | 21,000 | 1,117 |
| 2005-11-28 | 1,114 | 1,119 | 1,108 | 1,109 | 29,200 | 1,109 |
| 2005-11-25 | 1,105 | 1,110 | 1,100 | 1,110 | 23,200 | 1,110 |
| 2005-11-24 | 1,111 | 1,119 | 1,101 | 1,102 | 28,100 | 1,102 |
| 2005-11-22 | 1,112 | 1,116 | 1,102 | 1,110 | 15,900 | 1,110 |
| 2005-11-21 | 1,116 | 1,122 | 1,100 | 1,100 | 25,700 | 1,100 |
| 2005-11-18 | 1,134 | 1,138 | 1,103 | 1,113 | 29,100 | 1,113 |
| 2005-11-17 | 1,102 | 1,116 | 1,081 | 1,114 | 49,100 | 1,114 |
| 2005-11-16 | 1,130 | 1,132 | 1,111 | 1,118 | 16,700 | 1,118 |
| 2005-11-15 | 1,128 | 1,133 | 1,115 | 1,118 | 18,700 | 1,118 |
| 2005-11-14 | 1,140 | 1,140 | 1,102 | 1,114 | 47,700 | 1,114 |
| 2005-11-11 | 1,151 | 1,153 | 1,139 | 1,148 | 27,100 | 1,148 |
| 2005-11-10 | 1,163 | 1,169 | 1,145 | 1,151 | 14,200 | 1,151 |
| 2005-11-09 | 1,150 | 1,157 | 1,145 | 1,145 | 22,800 | 1,145 |
| 2005-11-08 | 1,166 | 1,171 | 1,150 | 1,158 | 21,500 | 1,158 |
| 2005-11-07 | 1,199 | 1,199 | 1,170 | 1,181 | 29,300 | 1,181 |
| 2005-11-04 | 1,195 | 1,199 | 1,189 | 1,192 | 24,100 | 1,192 |
| 2005-11-02 | 1,188 | 1,195 | 1,180 | 1,192 | 48,700 | 1,192 |
| 2005-11-01 | 1,124 | 1,170 | 1,124 | 1,170 | 26,300 | 1,170 |
| 2005-10-31 | 1,114 | 1,116 | 1,102 | 1,113 | 27,900 | 1,113 |
| 2005-10-28 | 1,085 | 1,101 | 1,081 | 1,101 | 62,800 | 1,101 |
| 2005-10-27 | 1,106 | 1,128 | 1,080 | 1,085 | 57,100 | 1,085 |
| 2005-10-26 | 1,088 | 1,102 | 1,079 | 1,091 | 46,400 | 1,091 |
| 2005-10-25 | 1,101 | 1,106 | 1,087 | 1,087 | 17,500 | 1,087 |
| 2005-10-24 | 1,090 | 1,120 | 1,090 | 1,090 | 30,900 | 1,090 |
| 2005-10-21 | 1,121 | 1,126 | 1,060 | 1,084 | 60,900 | 1,084 |
| 2005-10-20 | 1,127 | 1,138 | 1,125 | 1,127 | 31,000 | 1,127 |
| 2005-10-19 | 1,148 | 1,154 | 1,124 | 1,125 | 43,000 | 1,125 |
| 2005-10-18 | 1,153 | 1,158 | 1,148 | 1,150 | 17,500 | 1,150 |
| 2005-10-17 | 1,170 | 1,170 | 1,150 | 1,153 | 34,200 | 1,153 |
| 2005-10-14 | 1,151 | 1,160 | 1,141 | 1,153 | 38,800 | 1,153 |
| 2005-10-13 | 1,153 | 1,159 | 1,140 | 1,151 | 32,100 | 1,151 |
| 2005-10-12 | 1,170 | 1,174 | 1,155 | 1,158 | 30,800 | 1,158 |
| 2005-10-11 | 1,154 | 1,167 | 1,152 | 1,167 | 30,000 | 1,167 |
| 2005-10-07 | 1,151 | 1,160 | 1,151 | 1,152 | 25,700 | 1,152 |
| 2005-10-06 | 1,169 | 1,170 | 1,155 | 1,155 | 29,100 | 1,155 |
| 2005-10-05 | 1,176 | 1,180 | 1,161 | 1,164 | 51,400 | 1,164 |
| 2005-10-04 | 1,160 | 1,181 | 1,158 | 1,172 | 40,400 | 1,172 |
| 2005-10-03 | 1,166 | 1,168 | 1,160 | 1,167 | 23,600 | 1,167 |
| 2005-09-30 | 1,185 | 1,195 | 1,165 | 1,168 | 38,800 | 1,168 |
| 2005-09-29 | 1,184 | 1,194 | 1,165 | 1,190 | 60,500 | 1,190 |
| 2005-09-28 | 1,192 | 1,198 | 1,185 | 1,190 | 18,100 | 1,190 |
| 2005-09-27 | 1,205 | 1,205 | 1,190 | 1,190 | 19,400 | 1,190 |
| 2005-09-26 | 1,199 | 1,200 | 1,188 | 1,200 | 21,700 | 1,200 |
| 2005-09-22 | 1,199 | 1,199 | 1,182 | 1,195 | 29,100 | 1,195 |
| 2005-09-21 | 1,207 | 1,208 | 1,191 | 1,194 | 25,900 | 1,194 |
| 2005-09-20 | 1,200 | 1,210 | 1,197 | 1,201 | 35,000 | 1,201 |
| 2005-09-16 | 1,192 | 1,199 | 1,190 | 1,197 | 15,300 | 1,197 |
| 2005-09-15 | 1,195 | 1,203 | 1,190 | 1,190 | 27,200 | 1,190 |
| 2005-09-14 | 1,200 | 1,204 | 1,190 | 1,190 | 18,100 | 1,190 |
| 2005-09-13 | 1,210 | 1,210 | 1,197 | 1,198 | 13,400 | 1,198 |
| 2005-09-12 | 1,220 | 1,220 | 1,198 | 1,210 | 26,000 | 1,210 |
| 2005-09-09 | 1,198 | 1,213 | 1,193 | 1,213 | 61,100 | 1,213 |
| 2005-09-08 | 1,188 | 1,193 | 1,181 | 1,193 | 16,300 | 1,193 |
| 2005-09-07 | 1,206 | 1,206 | 1,190 | 1,194 | 20,600 | 1,194 |
| 2005-09-06 | 1,216 | 1,218 | 1,200 | 1,202 | 32,700 | 1,202 |
| 2005-09-05 | 1,180 | 1,218 | 1,173 | 1,216 | 43,100 | 1,216 |
| 2005-09-02 | 1,188 | 1,201 | 1,187 | 1,194 | 24,300 | 1,194 |
| 2005-09-01 | 1,195 | 1,200 | 1,188 | 1,188 | 19,100 | 1,188 |
| 2005-08-31 | 1,198 | 1,209 | 1,191 | 1,195 | 17,200 | 1,195 |
| 2005-08-30 | 1,202 | 1,207 | 1,195 | 1,195 | 30,400 | 1,195 |
| 2005-08-29 | 1,220 | 1,220 | 1,207 | 1,208 | 17,200 | 1,208 |
| 2005-08-26 | 1,231 | 1,234 | 1,220 | 1,225 | 20,600 | 1,225 |
| 2005-08-25 | 1,231 | 1,235 | 1,225 | 1,230 | 15,200 | 1,230 |
| 2005-08-24 | 1,231 | 1,243 | 1,227 | 1,231 | 27,100 | 1,231 |
| 2005-08-23 | 1,235 | 1,245 | 1,230 | 1,230 | 25,600 | 1,230 |
| 2005-08-22 | 1,215 | 1,236 | 1,213 | 1,235 | 22,000 | 1,235 |
| 2005-08-19 | 1,219 | 1,230 | 1,219 | 1,220 | 13,500 | 1,220 |
| 2005-08-18 | 1,240 | 1,240 | 1,224 | 1,224 | 8,900 | 1,224 |
| 2005-08-17 | 1,230 | 1,248 | 1,215 | 1,240 | 28,100 | 1,240 |
| 2005-08-16 | 1,236 | 1,249 | 1,231 | 1,235 | 25,800 | 1,235 |
| 2005-08-15 | 1,258 | 1,263 | 1,232 | 1,241 | 23,300 | 1,241 |
| 2005-08-12 | 1,265 | 1,266 | 1,243 | 1,251 | 18,900 | 1,251 |
| 2005-08-11 | 1,274 | 1,274 | 1,250 | 1,260 | 20,500 | 1,260 |
| 2005-08-10 | 1,235 | 1,269 | 1,230 | 1,269 | 34,100 | 1,269 |
| 2005-08-09 | 1,170 | 1,225 | 1,170 | 1,222 | 17,900 | 1,222 |
| 2005-08-08 | 1,180 | 1,180 | 1,150 | 1,179 | 21,000 | 1,179 |
| 2005-08-05 | 1,212 | 1,220 | 1,190 | 1,190 | 34,500 | 1,190 |
| 2005-08-04 | 1,206 | 1,229 | 1,206 | 1,217 | 26,300 | 1,217 |
| 2005-08-03 | 1,230 | 1,232 | 1,210 | 1,210 | 25,100 | 1,210 |
| 2005-08-02 | 1,236 | 1,241 | 1,231 | 1,231 | 15,000 | 1,231 |
| 2005-08-01 | 1,239 | 1,253 | 1,236 | 1,237 | 13,300 | 1,237 |
| 2005-07-29 | 1,247 | 1,265 | 1,243 | 1,244 | 26,500 | 1,244 |
| 2005-07-28 | 1,247 | 1,264 | 1,243 | 1,250 | 11,700 | 1,250 |
| 2005-07-27 | 1,238 | 1,252 | 1,231 | 1,248 | 19,000 | 1,248 |
| 2005-07-26 | 1,248 | 1,248 | 1,230 | 1,239 | 27,200 | 1,239 |
| 2005-07-25 | 1,250 | 1,252 | 1,239 | 1,251 | 21,500 | 1,251 |
| 2005-07-22 | 1,256 | 1,262 | 1,238 | 1,238 | 20,500 | 1,238 |
| 2005-07-21 | 1,270 | 1,278 | 1,255 | 1,262 | 21,200 | 1,262 |
| 2005-07-20 | 1,270 | 1,270 | 1,257 | 1,263 | 15,900 | 1,263 |
| 2005-07-19 | 1,272 | 1,300 | 1,260 | 1,274 | 28,300 | 1,274 |
| 2005-07-15 | 1,301 | 1,301 | 1,280 | 1,287 | 18,300 | 1,287 |
| 2005-07-14 | 1,305 | 1,309 | 1,290 | 1,291 | 41,700 | 1,291 |
| 2005-07-13 | 1,270 | 1,300 | 1,259 | 1,300 | 37,200 | 1,300 |
| 2005-07-12 | 1,271 | 1,274 | 1,257 | 1,260 | 19,400 | 1,260 |
| 2005-07-11 | 1,285 | 1,294 | 1,270 | 1,274 | 18,300 | 1,274 |
| 2005-07-08 | 1,283 | 1,298 | 1,283 | 1,292 | 13,800 | 1,292 |
| 2005-07-07 | 1,282 | 1,300 | 1,282 | 1,293 | 15,700 | 1,293 |
| 2005-07-06 | 1,315 | 1,315 | 1,291 | 1,295 | 27,300 | 1,295 |
| 2005-07-05 | 1,305 | 1,305 | 1,290 | 1,295 | 16,900 | 1,295 |
| 2005-07-04 | 1,296 | 1,304 | 1,281 | 1,304 | 19,300 | 1,304 |
| 2005-07-01 | 1,300 | 1,304 | 1,283 | 1,295 | 46,800 | 1,295 |
| 2005-06-30 | 1,328 | 1,328 | 1,295 | 1,300 | 33,400 | 1,300 |
| 2005-06-29 | 1,329 | 1,329 | 1,298 | 1,314 | 63,600 | 1,314 |
| 2005-06-28 | 1,300 | 1,311 | 1,293 | 1,311 | 39,400 | 1,311 |
| 2005-06-27 | 1,285 | 1,300 | 1,285 | 1,300 | 25,500 | 1,300 |
| 2005-06-24 | 1,300 | 1,310 | 1,284 | 1,305 | 29,100 | 1,305 |
| 2005-06-23 | 1,300 | 1,330 | 1,299 | 1,303 | 65,300 | 1,303 |
| 2005-06-22 | 1,261 | 1,298 | 1,260 | 1,286 | 38,100 | 1,286 |
| 2005-06-21 | 1,258 | 1,265 | 1,254 | 1,261 | 25,400 | 1,261 |
| 2005-06-20 | 1,266 | 1,269 | 1,256 | 1,258 | 15,900 | 1,258 |
| 2005-06-17 | 1,245 | 1,259 | 1,243 | 1,254 | 25,200 | 1,254 |
| 2005-06-16 | 1,231 | 1,247 | 1,231 | 1,243 | 22,400 | 1,243 |
| 2005-06-15 | 1,238 | 1,239 | 1,226 | 1,230 | 25,000 | 1,230 |
| 2005-06-14 | 1,230 | 1,233 | 1,224 | 1,231 | 22,800 | 1,231 |
| 2005-06-13 | 1,220 | 1,237 | 1,219 | 1,229 | 13,800 | 1,229 |
| 2005-06-10 | 1,222 | 1,237 | 1,220 | 1,224 | 47,800 | 1,224 |
| 2005-06-09 | 1,241 | 1,252 | 1,222 | 1,222 | 42,100 | 1,222 |
| 2005-06-08 | 1,217 | 1,237 | 1,215 | 1,235 | 49,400 | 1,235 |
| 2005-06-07 | 1,213 | 1,227 | 1,210 | 1,215 | 60,100 | 1,215 |
| 2005-06-06 | 1,214 | 1,229 | 1,214 | 1,219 | 45,300 | 1,219 |
| 2005-06-03 | 1,231 | 1,245 | 1,222 | 1,232 | 33,500 | 1,232 |
| 2005-06-02 | 1,240 | 1,259 | 1,237 | 1,238 | 39,100 | 1,238 |
| 2005-06-01 | 1,266 | 1,266 | 1,234 | 1,245 | 40,700 | 1,245 |
| 2005-05-31 | 1,219 | 1,279 | 1,210 | 1,275 | 60,000 | 1,275 |
| 2005-05-30 | 1,214 | 1,229 | 1,210 | 1,212 | 36,600 | 1,212 |
| 2005-05-27 | 1,201 | 1,227 | 1,201 | 1,210 | 48,200 | 1,210 |
| 2005-05-26 | 1,215 | 1,224 | 1,202 | 1,207 | 53,500 | 1,207 |
| 2005-05-25 | 1,264 | 1,280 | 1,230 | 1,232 | 47,600 | 1,232 |
| 2005-05-24 | 1,266 | 1,290 | 1,265 | 1,267 | 45,200 | 1,267 |
| 2005-05-23 | 1,302 | 1,310 | 1,277 | 1,291 | 50,400 | 1,291 |
| 2005-05-20 | 1,340 | 1,341 | 1,300 | 1,303 | 107,600 | 1,303 |
| 2005-05-19 | 1,230 | 1,390 | 1,230 | 1,332 | 233,800 | 1,332 |
| 2005-05-18 | 1,257 | 1,275 | 1,200 | 1,225 | 122,100 | 1,225 |
| 2005-05-17 | 1,357 | 1,378 | 1,297 | 1,297 | 155,600 | 1,297 |
| 2005-05-16 | 1,506 | 1,521 | 1,497 | 1,497 | 50,400 | 1,497 |
| 2005-05-13 | 1,469 | 1,492 | 1,456 | 1,486 | 46,200 | 1,486 |
| 2005-05-12 | 1,436 | 1,477 | 1,430 | 1,457 | 39,400 | 1,457 |
| 2005-05-11 | 1,425 | 1,449 | 1,421 | 1,422 | 17,900 | 1,422 |
| 2005-05-10 | 1,467 | 1,494 | 1,415 | 1,415 | 46,100 | 1,415 |
| 2005-05-09 | 1,426 | 1,450 | 1,414 | 1,447 | 26,700 | 1,447 |
| 2005-05-06 | 1,373 | 1,399 | 1,373 | 1,386 | 14,400 | 1,386 |
| 2005-05-02 | 1,391 | 1,392 | 1,366 | 1,373 | 38,600 | 1,373 |
| 2005-04-28 | 1,405 | 1,412 | 1,388 | 1,391 | 21,200 | 1,391 |
| 2005-04-27 | 1,415 | 1,424 | 1,400 | 1,421 | 14,000 | 1,421 |
| 2005-04-26 | 1,439 | 1,443 | 1,414 | 1,430 | 10,500 | 1,430 |
| 2005-04-25 | 1,445 | 1,448 | 1,425 | 1,441 | 11,800 | 1,441 |
| 2005-04-22 | 1,450 | 1,450 | 1,406 | 1,425 | 25,600 | 1,425 |
| 2005-04-21 | 1,381 | 1,411 | 1,381 | 1,405 | 29,200 | 1,405 |
| 2005-04-20 | 1,425 | 1,461 | 1,425 | 1,451 | 40,600 | 1,451 |
| 2005-04-19 | 1,350 | 1,440 | 1,333 | 1,410 | 37,100 | 1,410 |
| 2005-04-18 | 1,429 | 1,429 | 1,345 | 1,352 | 60,800 | 1,352 |
| 2005-04-15 | 1,490 | 1,506 | 1,431 | 1,431 | 48,900 | 1,431 |
| 2005-04-14 | 1,519 | 1,520 | 1,486 | 1,488 | 41,300 | 1,488 |
| 2005-04-13 | 1,516 | 1,525 | 1,512 | 1,515 | 23,600 | 1,515 |
| 2005-04-12 | 1,528 | 1,529 | 1,510 | 1,514 | 31,000 | 1,514 |
| 2005-04-11 | 1,539 | 1,540 | 1,515 | 1,530 | 34,800 | 1,530 |
| 2005-04-08 | 1,544 | 1,544 | 1,512 | 1,539 | 38,400 | 1,539 |
| 2005-04-07 | 1,539 | 1,545 | 1,504 | 1,545 | 56,400 | 1,545 |
| 2005-04-06 | 1,540 | 1,557 | 1,535 | 1,552 | 59,700 | 1,552 |
| 2005-04-05 | 1,551 | 1,564 | 1,540 | 1,552 | 40,600 | 1,552 |
| 2005-04-04 | 1,536 | 1,556 | 1,534 | 1,551 | 24,600 | 1,551 |
| 2005-04-01 | 1,560 | 1,566 | 1,538 | 1,561 | 25,600 | 1,561 |
| 2005-03-31 | 1,560 | 1,582 | 1,543 | 1,568 | 35,300 | 1,568 |
| 2005-03-30 | 1,568 | 1,597 | 1,506 | 1,525 | 73,700 | 1,525 |
| 2005-03-29 | 1,645 | 1,645 | 1,562 | 1,566 | 53,000 | 1,566 |
| 2005-03-28 | 1,540 | 1,651 | 1,529 | 1,635 | 58,600 | 1,635 |
| 2005-03-25 | 2,330 | 2,395 | 2,320 | 2,390 | 81,900 | 1,593.33 |
| 2005-03-24 | 2,480 | 2,490 | 2,390 | 2,410 | 42,900 | 1,606.67 |
| 2005-03-23 | 2,500 | 2,500 | 2,310 | 2,490 | 63,100 | 1,660 |
| 2005-03-22 | 2,550 | 2,565 | 2,540 | 2,540 | 43,100 | 1,693.33 |
| 2005-03-18 | 2,500 | 2,530 | 2,485 | 2,525 | 31,300 | 1,683.33 |
| 2005-03-17 | 2,415 | 2,495 | 2,410 | 2,485 | 47,200 | 1,656.67 |
| 2005-03-16 | 2,500 | 2,500 | 2,460 | 2,480 | 40,400 | 1,653.33 |
| 2005-03-15 | 2,560 | 2,560 | 2,510 | 2,515 | 20,600 | 1,676.67 |
| 2005-03-14 | 2,580 | 2,580 | 2,525 | 2,525 | 31,000 | 1,683.33 |
| 2005-03-11 | 2,590 | 2,600 | 2,545 | 2,550 | 68,300 | 1,700 |
| 2005-03-10 | 2,520 | 2,545 | 2,510 | 2,510 | 53,000 | 1,673.33 |
| 2005-03-09 | 2,555 | 2,600 | 2,555 | 2,560 | 37,000 | 1,706.67 |
| 2005-03-08 | 2,620 | 2,620 | 2,550 | 2,565 | 33,400 | 1,710 |
| 2005-03-07 | 2,625 | 2,630 | 2,585 | 2,605 | 65,200 | 1,736.67 |
| 2005-03-04 | 2,580 | 2,630 | 2,580 | 2,585 | 91,300 | 1,723.33 |
| 2005-03-03 | 2,500 | 2,645 | 2,500 | 2,580 | 139,800 | 1,720 |
| 2005-03-02 | 2,600 | 2,600 | 2,510 | 2,540 | 114,500 | 1,693.33 |
| 2005-03-01 | 2,400 | 2,590 | 2,400 | 2,590 | 214,500 | 1,726.67 |
| 2005-02-28 | 2,445 | 2,480 | 2,435 | 2,440 | 125,000 | 1,626.67 |
| 2005-02-25 | 2,315 | 2,385 | 2,295 | 2,385 | 110,400 | 1,590 |
| 2005-02-24 | 2,215 | 2,240 | 2,185 | 2,235 | 56,000 | 1,490 |
| 2005-02-23 | 2,130 | 2,185 | 2,115 | 2,175 | 100,200 | 1,450 |
| 2005-02-22 | 2,230 | 2,230 | 2,200 | 2,210 | 31,200 | 1,473.33 |
| 2005-02-21 | 2,245 | 2,250 | 2,215 | 2,230 | 43,600 | 1,486.67 |
| 2005-02-18 | 2,250 | 2,280 | 2,235 | 2,240 | 73,500 | 1,493.33 |
| 2005-02-17 | 2,345 | 2,345 | 2,295 | 2,325 | 41,500 | 1,550 |
| 2005-02-16 | 2,410 | 2,430 | 2,325 | 2,340 | 64,200 | 1,560 |
| 2005-02-15 | 2,370 | 2,445 | 2,340 | 2,400 | 141,100 | 1,600 |
| 2005-02-14 | 2,340 | 2,380 | 2,300 | 2,330 | 48,700 | 1,553.33 |
| 2005-02-10 | 2,320 | 2,385 | 2,315 | 2,335 | 105,300 | 1,556.67 |
| 2005-02-09 | 2,165 | 2,430 | 2,150 | 2,400 | 351,000 | 1,600 |
| 2005-02-08 | 2,110 | 2,140 | 2,080 | 2,120 | 32,100 | 1,413.33 |
| 2005-02-07 | 2,060 | 2,135 | 2,000 | 2,110 | 98,100 | 1,406.67 |
| 2005-02-04 | 2,135 | 2,145 | 2,085 | 2,100 | 71,400 | 1,400 |
| 2005-02-03 | 2,140 | 2,150 | 2,120 | 2,135 | 43,000 | 1,423.33 |
| 2005-02-02 | 2,135 | 2,150 | 2,125 | 2,140 | 44,500 | 1,426.67 |
| 2005-02-01 | 2,160 | 2,160 | 2,125 | 2,140 | 54,100 | 1,426.67 |
| 2005-01-31 | 2,095 | 2,130 | 2,080 | 2,120 | 41,100 | 1,413.33 |
| 2005-01-28 | 2,095 | 2,115 | 2,050 | 2,080 | 58,500 | 1,386.67 |
| 2005-01-27 | 2,140 | 2,145 | 2,060 | 2,095 | 137,600 | 1,396.67 |
| 2005-01-26 | 2,050 | 2,200 | 2,040 | 2,150 | 179,500 | 1,433.33 |
| 2005-01-25 | 1,968 | 2,040 | 1,967 | 2,025 | 145,100 | 1,350 |
| 2005-01-24 | 1,900 | 1,980 | 1,900 | 1,966 | 170,500 | 1,310.67 |
| 2005-01-21 | 1,745 | 1,939 | 1,745 | 1,904 | 257,600 | 1,269.33 |
| 2005-01-20 | 1,751 | 1,776 | 1,740 | 1,769 | 49,800 | 1,179.33 |
| 2005-01-19 | 1,753 | 1,781 | 1,753 | 1,759 | 36,900 | 1,172.67 |
| 2005-01-18 | 1,789 | 1,793 | 1,750 | 1,781 | 63,200 | 1,187.33 |
| 2005-01-17 | 1,785 | 1,820 | 1,762 | 1,790 | 66,100 | 1,193.33 |
| 2005-01-14 | 1,670 | 1,744 | 1,670 | 1,735 | 67,400 | 1,156.67 |
| 2005-01-13 | 1,691 | 1,700 | 1,680 | 1,697 | 97,900 | 1,131.33 |
| 2005-01-12 | 1,748 | 1,780 | 1,655 | 1,686 | 293,700 | 1,124 |
| 2005-01-11 | 1,470 | 1,599 | 1,470 | 1,598 | 117,500 | 1,065.33 |
| 2005-01-07 | 1,425 | 1,470 | 1,425 | 1,452 | 39,500 | 968 |
| 2005-01-06 | 1,405 | 1,421 | 1,391 | 1,420 | 24,200 | 946.67 |
| 2005-01-05 | 1,413 | 1,414 | 1,404 | 1,406 | 10,400 | 937.33 |
| 2005-01-04 | 1,388 | 1,423 | 1,388 | 1,407 | 3,800 | 938 |
分割・併合履歴 ： [2005-03-28]1株→1.5株 [2002-06-25]1株→2株