6432 (株)竹内製作所 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 | 7,030 | 7,040 | 6,910 | 6,980 | 10,700 | 1,163.33 |
| 2005-12-29 | 7,090 | 7,090 | 6,900 | 6,910 | 20,200 | 1,151.67 |
| 2005-12-28 | 6,970 | 7,080 | 6,930 | 7,020 | 29,600 | 1,170 |
| 2005-12-27 | 6,900 | 7,050 | 6,870 | 7,000 | 19,500 | 1,166.67 |
| 2005-12-26 | 6,860 | 7,080 | 6,820 | 7,080 | 42,000 | 1,180 |
| 2005-12-22 | 6,810 | 6,900 | 6,810 | 6,810 | 28,100 | 1,135 |
| 2005-12-21 | 6,840 | 6,860 | 6,800 | 6,850 | 24,500 | 1,141.67 |
| 2005-12-20 | 6,850 | 6,890 | 6,800 | 6,860 | 34,500 | 1,143.33 |
| 2005-12-19 | 6,680 | 6,860 | 6,680 | 6,850 | 22,500 | 1,141.67 |
| 2005-12-16 | 6,800 | 6,850 | 6,750 | 6,800 | 36,400 | 1,133.33 |
| 2005-12-15 | 6,900 | 7,080 | 6,820 | 6,900 | 16,000 | 1,150 |
| 2005-12-14 | 7,000 | 7,040 | 6,990 | 7,000 | 33,100 | 1,166.67 |
| 2005-12-13 | 7,000 | 7,070 | 7,000 | 7,040 | 30,500 | 1,173.33 |
| 2005-12-12 | 7,000 | 7,140 | 6,930 | 7,070 | 25,100 | 1,178.33 |
| 2005-12-09 | 6,850 | 6,920 | 6,830 | 6,900 | 38,700 | 1,150 |
| 2005-12-08 | 7,000 | 7,010 | 6,820 | 6,840 | 53,100 | 1,140 |
| 2005-12-07 | 7,170 | 7,330 | 7,020 | 7,020 | 39,400 | 1,170 |
| 2005-12-06 | 7,070 | 7,090 | 7,010 | 7,070 | 17,000 | 1,178.33 |
| 2005-12-05 | 6,990 | 7,090 | 6,950 | 7,050 | 11,800 | 1,175 |
| 2005-12-02 | 6,810 | 7,000 | 6,780 | 6,940 | 22,500 | 1,156.67 |
| 2005-12-01 | 6,720 | 6,800 | 6,680 | 6,760 | 17,200 | 1,126.67 |
| 2005-11-30 | 6,600 | 6,680 | 6,520 | 6,660 | 15,700 | 1,110 |
| 2005-11-29 | 6,350 | 6,700 | 6,350 | 6,680 | 35,800 | 1,113.33 |
| 2005-11-28 | 6,700 | 6,740 | 6,670 | 6,720 | 4,300 | 1,120 |
| 2005-11-25 | 6,670 | 6,740 | 6,660 | 6,660 | 5,100 | 1,110 |
| 2005-11-24 | 6,800 | 6,800 | 6,690 | 6,720 | 7,500 | 1,120 |
| 2005-11-22 | 6,880 | 6,880 | 6,670 | 6,790 | 14,800 | 1,131.67 |
| 2005-11-21 | 6,580 | 6,880 | 6,570 | 6,880 | 78,800 | 1,146.67 |
| 2005-11-18 | 6,470 | 6,510 | 6,460 | 6,460 | 13,700 | 1,076.67 |
| 2005-11-17 | 6,520 | 6,520 | 6,460 | 6,470 | 10,300 | 1,078.33 |
| 2005-11-16 | 6,500 | 6,500 | 6,440 | 6,470 | 6,200 | 1,078.33 |
| 2005-11-15 | 6,670 | 6,670 | 6,430 | 6,500 | 11,900 | 1,083.33 |
| 2005-11-14 | 6,650 | 6,780 | 6,550 | 6,680 | 60,100 | 1,113.33 |
| 2005-11-11 | 6,410 | 6,480 | 6,380 | 6,450 | 40,500 | 1,075 |
| 2005-11-10 | 6,400 | 6,410 | 6,350 | 6,390 | 22,500 | 1,065 |
| 2005-11-09 | 6,380 | 6,400 | 6,350 | 6,350 | 15,400 | 1,058.33 |
| 2005-11-08 | 6,370 | 6,410 | 6,340 | 6,380 | 25,800 | 1,063.33 |
| 2005-11-07 | 6,420 | 6,420 | 6,300 | 6,370 | 22,700 | 1,061.67 |
| 2005-11-04 | 6,270 | 6,440 | 6,260 | 6,430 | 41,300 | 1,071.67 |
| 2005-11-02 | 6,390 | 6,390 | 6,260 | 6,370 | 49,000 | 1,061.67 |
| 2005-11-01 | 6,400 | 6,430 | 6,370 | 6,390 | 34,200 | 1,065 |
| 2005-10-31 | 6,120 | 6,350 | 6,110 | 6,300 | 47,200 | 1,050 |
| 2005-10-28 | 6,000 | 6,100 | 5,980 | 6,100 | 9,900 | 1,016.67 |
| 2005-10-27 | 6,050 | 6,070 | 5,960 | 6,010 | 22,200 | 1,001.67 |
| 2005-10-26 | 6,100 | 6,120 | 6,040 | 6,120 | 3,800 | 1,020 |
| 2005-10-25 | 6,040 | 6,150 | 6,030 | 6,100 | 11,600 | 1,016.67 |
| 2005-10-24 | 6,150 | 6,150 | 6,030 | 6,030 | 11,100 | 1,005 |
| 2005-10-21 | 6,170 | 6,170 | 6,050 | 6,150 | 18,000 | 1,025 |
| 2005-10-20 | 6,200 | 6,270 | 6,180 | 6,220 | 22,100 | 1,036.67 |
| 2005-10-19 | 6,230 | 6,230 | 6,120 | 6,200 | 10,800 | 1,033.33 |
| 2005-10-18 | 6,210 | 6,210 | 6,170 | 6,200 | 10,900 | 1,033.33 |
| 2005-10-17 | 6,220 | 6,220 | 6,100 | 6,210 | 23,400 | 1,035 |
| 2005-10-14 | 6,230 | 6,280 | 6,170 | 6,200 | 26,900 | 1,033.33 |
| 2005-10-13 | 6,170 | 6,290 | 6,040 | 6,290 | 35,800 | 1,048.33 |
| 2005-10-12 | 6,500 | 6,580 | 6,000 | 6,120 | 143,400 | 1,020 |
| 2005-10-11 | 6,710 | 6,860 | 6,240 | 6,300 | 107,000 | 1,050 |
| 2005-10-07 | 7,000 | 7,070 | 6,990 | 7,010 | 16,700 | 1,168.33 |
| 2005-10-06 | 7,050 | 7,120 | 7,010 | 7,100 | 19,400 | 1,183.33 |
| 2005-10-05 | 7,140 | 7,340 | 7,080 | 7,250 | 19,500 | 1,208.33 |
| 2005-10-04 | 7,290 | 7,300 | 7,060 | 7,240 | 9,200 | 1,206.67 |
| 2005-10-03 | 7,000 | 7,250 | 6,910 | 7,250 | 17,800 | 1,208.33 |
| 2005-09-30 | 7,290 | 7,300 | 7,070 | 7,090 | 22,700 | 1,181.67 |
| 2005-09-29 | 6,990 | 7,590 | 6,980 | 7,590 | 46,300 | 1,265 |
| 2005-09-28 | 6,490 | 6,990 | 6,470 | 6,890 | 41,500 | 1,148.33 |
| 2005-09-27 | 6,500 | 6,500 | 6,360 | 6,400 | 14,500 | 1,066.67 |
| 2005-09-26 | 6,590 | 6,590 | 6,460 | 6,540 | 19,300 | 1,090 |
| 2005-09-22 | 6,400 | 6,690 | 6,200 | 6,630 | 41,300 | 1,105 |
| 2005-09-21 | 6,430 | 6,440 | 6,230 | 6,380 | 21,700 | 1,063.33 |
| 2005-09-20 | 6,110 | 6,350 | 6,050 | 6,350 | 28,700 | 1,058.33 |
| 2005-09-16 | 6,150 | 6,150 | 6,010 | 6,010 | 11,200 | 1,001.67 |
| 2005-09-15 | 6,030 | 6,110 | 6,000 | 6,100 | 17,400 | 1,016.67 |
| 2005-09-14 | 6,070 | 6,130 | 5,880 | 6,020 | 21,100 | 1,003.33 |
| 2005-09-13 | 5,960 | 6,130 | 5,880 | 6,130 | 25,600 | 1,021.67 |
| 2005-09-12 | 6,060 | 6,120 | 5,900 | 5,960 | 24,900 | 993.33 |
| 2005-09-09 | 6,170 | 6,300 | 5,920 | 5,990 | 29,700 | 998.33 |
| 2005-09-08 | 6,170 | 6,470 | 6,150 | 6,270 | 20,300 | 1,045 |
| 2005-09-07 | 6,760 | 6,840 | 6,120 | 6,140 | 51,400 | 1,023.33 |
| 2005-09-06 | 6,940 | 7,030 | 6,610 | 6,760 | 62,900 | 1,126.67 |
| 2005-09-05 | 6,790 | 7,240 | 6,680 | 7,240 | 82,800 | 1,206.67 |
| 2005-09-02 | 5,970 | 6,480 | 5,970 | 6,360 | 47,800 | 1,060 |
| 2005-09-01 | 5,860 | 5,980 | 5,800 | 5,980 | 15,300 | 996.67 |
| 2005-08-31 | 5,800 | 5,820 | 5,780 | 5,800 | 7,300 | 966.67 |
| 2005-08-30 | 5,750 | 5,850 | 5,750 | 5,820 | 4,900 | 970 |
| 2005-08-29 | 5,740 | 5,760 | 5,740 | 5,750 | 1,700 | 958.33 |
| 2005-08-26 | 5,800 | 5,810 | 5,560 | 5,740 | 5,500 | 956.67 |
| 2005-08-25 | 5,700 | 5,870 | 5,700 | 5,700 | 8,600 | 950 |
| 2005-08-24 | 5,800 | 5,800 | 5,700 | 5,710 | 11,000 | 951.67 |
| 2005-08-23 | 5,790 | 5,890 | 5,770 | 5,800 | 19,200 | 966.67 |
| 2005-08-22 | 5,640 | 5,890 | 5,640 | 5,880 | 15,100 | 980 |
| 2005-08-19 | 5,460 | 5,560 | 5,460 | 5,560 | 19,600 | 926.67 |
| 2005-08-18 | 5,390 | 5,480 | 5,390 | 5,460 | 1,700 | 910 |
| 2005-08-17 | 5,450 | 5,450 | 5,380 | 5,380 | 2,600 | 896.67 |
| 2005-08-16 | 5,430 | 5,550 | 5,430 | 5,460 | 10,500 | 910 |
| 2005-08-15 | 5,550 | 5,550 | 5,420 | 5,530 | 8,900 | 921.67 |
| 2005-08-12 | 5,530 | 5,550 | 5,510 | 5,540 | 10,600 | 923.33 |
| 2005-08-11 | 5,420 | 5,540 | 5,420 | 5,510 | 9,200 | 918.33 |
| 2005-08-10 | 5,470 | 5,530 | 5,290 | 5,470 | 19,200 | 911.67 |
| 2005-08-09 | 5,390 | 5,500 | 5,260 | 5,350 | 19,000 | 891.67 |
| 2005-08-08 | 5,360 | 5,410 | 5,190 | 5,380 | 14,000 | 896.67 |
| 2005-08-05 | 5,290 | 5,640 | 5,290 | 5,560 | 90,600 | 926.67 |
| 2005-08-04 | 5,140 | 5,320 | 5,130 | 5,200 | 26,800 | 866.67 |
| 2005-08-03 | 5,200 | 5,200 | 5,050 | 5,100 | 14,800 | 850 |
| 2005-08-02 | 5,280 | 5,280 | 5,170 | 5,200 | 27,600 | 866.67 |
| 2005-08-01 | 5,100 | 5,280 | 5,000 | 5,250 | 45,700 | 875 |
| 2005-07-29 | 4,820 | 5,150 | 4,810 | 5,140 | 90,900 | 856.67 |
| 2005-07-28 | 4,750 | 4,810 | 4,720 | 4,730 | 21,900 | 788.33 |
| 2005-07-27 | 4,700 | 4,700 | 4,680 | 4,690 | 4,400 | 781.67 |
| 2005-07-26 | 4,660 | 4,710 | 4,650 | 4,710 | 3,300 | 785 |
| 2005-07-25 | 4,750 | 4,750 | 4,650 | 4,660 | 6,400 | 776.67 |
| 2005-07-22 | 4,750 | 4,820 | 4,740 | 4,770 | 22,500 | 795 |
| 2005-07-21 | 4,700 | 4,770 | 4,700 | 4,750 | 25,300 | 791.67 |
| 2005-07-20 | 4,620 | 4,700 | 4,580 | 4,690 | 24,100 | 781.67 |
| 2005-07-19 | 4,600 | 4,610 | 4,570 | 4,610 | 6,200 | 768.33 |
| 2005-07-15 | 4,600 | 4,620 | 4,580 | 4,610 | 8,700 | 768.33 |
| 2005-07-14 | 4,600 | 4,600 | 4,560 | 4,600 | 10,100 | 766.67 |
| 2005-07-13 | 4,590 | 4,610 | 4,570 | 4,600 | 24,900 | 766.67 |
| 2005-07-12 | 4,600 | 4,610 | 4,560 | 4,590 | 6,900 | 765 |
| 2005-07-11 | 4,600 | 4,600 | 4,550 | 4,600 | 12,300 | 766.67 |
| 2005-07-08 | 4,600 | 4,600 | 4,520 | 4,600 | 18,200 | 766.67 |
| 2005-07-07 | 4,480 | 4,640 | 4,470 | 4,640 | 39,700 | 773.33 |
| 2005-07-06 | 4,390 | 4,430 | 4,390 | 4,430 | 5,300 | 738.33 |
| 2005-07-05 | 4,370 | 4,390 | 4,350 | 4,350 | 4,500 | 725 |
| 2005-07-04 | 4,400 | 4,400 | 4,330 | 4,400 | 4,500 | 733.33 |
| 2005-07-01 | 4,310 | 4,350 | 4,310 | 4,330 | 3,500 | 721.67 |
| 2005-06-30 | 4,380 | 4,420 | 4,270 | 4,300 | 14,400 | 716.67 |
| 2005-06-29 | 4,380 | 4,400 | 4,260 | 4,320 | 12,900 | 720 |
| 2005-06-28 | 4,410 | 4,420 | 4,350 | 4,380 | 9,000 | 730 |
| 2005-06-27 | 4,420 | 4,450 | 4,380 | 4,450 | 3,700 | 741.67 |
| 2005-06-24 | 4,450 | 4,500 | 4,450 | 4,500 | 4,200 | 750 |
| 2005-06-23 | 4,480 | 4,530 | 4,480 | 4,520 | 7,900 | 753.33 |
| 2005-06-22 | 4,520 | 4,530 | 4,500 | 4,520 | 20,100 | 753.33 |
| 2005-06-21 | 4,450 | 4,550 | 4,450 | 4,520 | 20,000 | 753.33 |
| 2005-06-20 | 4,610 | 4,610 | 4,450 | 4,500 | 10,100 | 750 |
| 2005-06-17 | 4,540 | 4,650 | 4,540 | 4,610 | 83,200 | 768.33 |
| 2005-06-16 | 4,490 | 4,510 | 4,450 | 4,490 | 28,800 | 748.33 |
| 2005-06-15 | 4,470 | 4,540 | 4,420 | 4,490 | 28,400 | 748.33 |
| 2005-06-14 | 4,350 | 4,470 | 4,350 | 4,470 | 59,200 | 745 |
| 2005-06-13 | 4,300 | 4,370 | 4,250 | 4,370 | 46,300 | 728.33 |
| 2005-06-10 | 4,290 | 4,300 | 4,230 | 4,270 | 15,100 | 711.67 |
| 2005-06-09 | 4,270 | 4,310 | 4,200 | 4,290 | 100,100 | 715 |
| 2005-06-08 | 4,240 | 4,290 | 4,220 | 4,230 | 10,200 | 705 |
| 2005-06-07 | 4,270 | 4,290 | 4,210 | 4,280 | 18,600 | 713.33 |
| 2005-06-06 | 4,280 | 4,320 | 4,250 | 4,320 | 18,100 | 720 |
| 2005-06-03 | 4,290 | 4,290 | 4,210 | 4,290 | 32,700 | 715 |
| 2005-06-02 | 4,260 | 4,290 | 4,240 | 4,290 | 15,500 | 715 |
| 2005-06-01 | 4,200 | 4,280 | 4,190 | 4,280 | 14,700 | 713.33 |
| 2005-05-31 | 4,240 | 4,260 | 4,180 | 4,250 | 17,300 | 708.33 |
| 2005-05-30 | 4,250 | 4,300 | 4,170 | 4,240 | 27,000 | 706.67 |
| 2005-05-27 | 4,300 | 4,300 | 4,240 | 4,300 | 11,900 | 716.67 |
| 2005-05-26 | 4,260 | 4,310 | 4,240 | 4,300 | 10,700 | 716.67 |
| 2005-05-25 | 4,260 | 4,310 | 4,210 | 4,310 | 11,500 | 718.33 |
| 2005-05-24 | 4,330 | 4,330 | 4,280 | 4,310 | 8,700 | 718.33 |
| 2005-05-23 | 4,310 | 4,330 | 4,280 | 4,330 | 13,700 | 721.67 |
| 2005-05-20 | 4,300 | 4,310 | 4,240 | 4,310 | 11,300 | 718.33 |
| 2005-05-19 | 4,300 | 4,320 | 4,230 | 4,300 | 16,500 | 716.67 |
| 2005-05-18 | 4,210 | 4,270 | 4,160 | 4,270 | 25,500 | 711.67 |
| 2005-05-17 | 4,250 | 4,320 | 4,160 | 4,290 | 22,200 | 715 |
| 2005-05-16 | 4,300 | 4,350 | 4,260 | 4,350 | 18,200 | 725 |
| 2005-05-13 | 4,350 | 4,380 | 4,320 | 4,360 | 17,400 | 726.67 |
| 2005-05-12 | 4,300 | 4,380 | 4,270 | 4,380 | 31,200 | 730 |
| 2005-05-11 | 4,250 | 4,300 | 4,210 | 4,300 | 17,400 | 716.67 |
| 2005-05-10 | 4,150 | 4,240 | 4,140 | 4,240 | 65,200 | 706.67 |
| 2005-05-09 | 4,050 | 4,120 | 4,040 | 4,100 | 19,600 | 683.33 |
| 2005-05-06 | 4,050 | 4,050 | 3,990 | 4,020 | 20,200 | 670 |
| 2005-05-02 | 4,050 | 4,060 | 4,000 | 4,050 | 42,000 | 675 |
| 2005-04-28 | 4,040 | 4,060 | 4,000 | 4,050 | 22,500 | 675 |
| 2005-04-27 | 4,080 | 4,090 | 4,040 | 4,050 | 12,400 | 675 |
| 2005-04-26 | 4,000 | 4,050 | 3,920 | 4,050 | 61,000 | 675 |
| 2005-04-25 | 4,020 | 4,060 | 3,950 | 4,010 | 49,100 | 668.33 |
| 2005-04-22 | 4,160 | 4,210 | 4,150 | 4,190 | 14,100 | 698.33 |
| 2005-04-21 | 4,130 | 4,150 | 4,000 | 4,140 | 22,900 | 690 |
| 2005-04-20 | 4,190 | 4,200 | 4,060 | 4,170 | 20,500 | 695 |
| 2005-04-19 | 4,040 | 4,160 | 4,040 | 4,160 | 9,400 | 693.33 |
| 2005-04-18 | 4,050 | 4,150 | 3,990 | 4,060 | 35,200 | 676.67 |
| 2005-04-15 | 4,260 | 4,260 | 4,200 | 4,220 | 15,400 | 703.33 |
| 2005-04-14 | 4,300 | 4,300 | 4,240 | 4,280 | 24,800 | 713.33 |
| 2005-04-13 | 4,330 | 4,340 | 4,310 | 4,340 | 11,800 | 723.33 |
| 2005-04-12 | 4,390 | 4,400 | 4,360 | 4,380 | 10,400 | 730 |
| 2005-04-11 | 4,410 | 4,420 | 4,380 | 4,400 | 8,800 | 733.33 |
| 2005-04-08 | 4,460 | 4,470 | 4,380 | 4,430 | 22,900 | 738.33 |
| 2005-04-07 | 4,400 | 4,470 | 4,350 | 4,460 | 47,400 | 743.33 |
| 2005-04-06 | 4,400 | 4,450 | 4,360 | 4,430 | 13,200 | 738.33 |
| 2005-04-05 | 4,420 | 4,460 | 4,380 | 4,450 | 8,500 | 741.67 |
| 2005-04-04 | 4,420 | 4,470 | 4,350 | 4,440 | 20,500 | 740 |
| 2005-04-01 | 4,440 | 4,450 | 4,370 | 4,450 | 22,200 | 741.67 |
| 2005-03-31 | 4,300 | 4,460 | 4,300 | 4,410 | 11,100 | 735 |
| 2005-03-30 | 4,380 | 4,400 | 4,280 | 4,400 | 15,100 | 733.33 |
| 2005-03-29 | 4,440 | 4,480 | 4,300 | 4,440 | 15,400 | 740 |
| 2005-03-28 | 4,490 | 4,500 | 4,410 | 4,450 | 22,700 | 741.67 |
| 2005-03-25 | 4,440 | 4,480 | 4,430 | 4,470 | 25,500 | 745 |
| 2005-03-24 | 4,280 | 4,410 | 4,280 | 4,390 | 32,300 | 731.67 |
| 2005-03-23 | 4,220 | 4,250 | 4,210 | 4,250 | 23,000 | 708.33 |
| 2005-03-22 | 4,220 | 4,230 | 4,210 | 4,220 | 22,100 | 703.33 |
| 2005-03-18 | 4,250 | 4,270 | 4,200 | 4,220 | 44,200 | 703.33 |
| 2005-03-17 | 4,250 | 4,310 | 4,180 | 4,220 | 77,500 | 703.33 |
| 2005-03-16 | 4,230 | 4,240 | 4,220 | 4,240 | 21,800 | 706.67 |
| 2005-03-15 | 4,230 | 4,230 | 4,180 | 4,210 | 41,300 | 701.67 |
| 2005-03-14 | 4,240 | 4,240 | 4,210 | 4,210 | 20,100 | 701.67 |
| 2005-03-11 | 4,250 | 4,250 | 4,210 | 4,230 | 17,300 | 705 |
| 2005-03-10 | 4,220 | 4,240 | 4,210 | 4,220 | 17,000 | 703.33 |
| 2005-03-09 | 4,210 | 4,250 | 4,210 | 4,220 | 23,900 | 703.33 |
| 2005-03-08 | 4,250 | 4,250 | 4,210 | 4,210 | 20,200 | 701.67 |
| 2005-03-07 | 4,310 | 4,310 | 4,230 | 4,240 | 41,100 | 706.67 |
| 2005-03-04 | 4,280 | 4,320 | 4,280 | 4,300 | 41,200 | 716.67 |
| 2005-03-03 | 4,280 | 4,340 | 4,280 | 4,280 | 20,300 | 713.33 |
| 2005-03-02 | 4,290 | 4,320 | 4,280 | 4,300 | 18,800 | 716.67 |
| 2005-03-01 | 4,320 | 4,330 | 4,270 | 4,290 | 13,700 | 715 |
| 2005-02-28 | 4,340 | 4,370 | 4,330 | 4,330 | 7,400 | 721.67 |
| 2005-02-25 | 4,340 | 4,350 | 4,300 | 4,330 | 9,900 | 721.67 |
| 2005-02-24 | 4,350 | 4,360 | 4,330 | 4,350 | 18,000 | 725 |
| 2005-02-23 | 4,340 | 4,390 | 4,300 | 4,320 | 8,000 | 720 |
| 2005-02-22 | 4,400 | 4,460 | 4,330 | 4,380 | 27,700 | 730 |
| 2005-02-21 | 4,280 | 4,420 | 4,280 | 4,370 | 24,900 | 728.33 |
| 2005-02-18 | 4,350 | 4,360 | 4,220 | 4,230 | 36,900 | 705 |
| 2005-02-17 | 4,400 | 4,450 | 4,330 | 4,360 | 24,100 | 726.67 |
| 2005-02-16 | 4,590 | 4,590 | 4,450 | 4,470 | 15,200 | 745 |
| 2005-02-15 | 4,630 | 4,630 | 4,590 | 4,600 | 9,500 | 766.67 |
| 2005-02-14 | 4,590 | 4,620 | 4,550 | 4,620 | 8,000 | 770 |
| 2005-02-10 | 4,600 | 4,610 | 4,530 | 4,590 | 22,200 | 765 |
| 2005-02-09 | 4,730 | 4,850 | 4,620 | 4,630 | 58,200 | 771.67 |
| 2005-02-08 | 4,520 | 4,710 | 4,520 | 4,700 | 30,400 | 783.33 |
| 2005-02-07 | 4,500 | 4,550 | 4,490 | 4,520 | 14,200 | 753.33 |
| 2005-02-04 | 4,450 | 4,450 | 4,430 | 4,440 | 9,900 | 740 |
| 2005-02-03 | 4,430 | 4,460 | 4,420 | 4,460 | 14,500 | 743.33 |
| 2005-02-02 | 4,450 | 4,450 | 4,400 | 4,450 | 4,100 | 741.67 |
| 2005-02-01 | 4,500 | 4,540 | 4,370 | 4,450 | 29,700 | 741.67 |
| 2005-01-31 | 4,740 | 4,740 | 4,540 | 4,550 | 19,400 | 758.33 |
| 2005-01-28 | 4,780 | 4,780 | 4,750 | 4,750 | 6,200 | 791.67 |
| 2005-01-27 | 4,800 | 4,800 | 4,750 | 4,780 | 3,800 | 796.67 |
| 2005-01-26 | 4,900 | 4,910 | 4,800 | 4,800 | 40,300 | 800 |
| 2005-01-25 | 4,760 | 4,870 | 4,730 | 4,870 | 25,600 | 811.67 |
| 2005-01-24 | 4,800 | 4,800 | 4,730 | 4,760 | 7,800 | 793.33 |
| 2005-01-21 | 4,750 | 4,790 | 4,710 | 4,790 | 7,400 | 798.33 |
| 2005-01-20 | 4,740 | 4,800 | 4,730 | 4,750 | 8,900 | 791.67 |
| 2005-01-19 | 4,960 | 4,970 | 4,700 | 4,800 | 27,300 | 800 |
| 2005-01-18 | 4,950 | 4,970 | 4,910 | 4,950 | 30,500 | 825 |
| 2005-01-17 | 4,930 | 4,930 | 4,890 | 4,900 | 5,700 | 816.67 |
| 2005-01-14 | 4,920 | 4,950 | 4,810 | 4,940 | 21,700 | 823.33 |
| 2005-01-13 | 4,810 | 4,900 | 4,800 | 4,870 | 28,000 | 811.67 |
| 2005-01-12 | 4,820 | 4,850 | 4,800 | 4,840 | 9,300 | 806.67 |
| 2005-01-11 | 4,800 | 4,860 | 4,780 | 4,860 | 14,000 | 810 |
| 2005-01-07 | 4,650 | 4,800 | 4,650 | 4,800 | 12,900 | 800 |
| 2005-01-06 | 4,610 | 4,640 | 4,580 | 4,640 | 4,800 | 773.33 |
| 2005-01-05 | 4,600 | 4,630 | 4,530 | 4,600 | 2,200 | 766.67 |
| 2005-01-04 | 4,640 | 4,640 | 4,610 | 4,610 | 1,100 | 768.33 |
分割・併合履歴 ： [2015-08-27]1株→3株 [2006-02-23]1株→2株
