6460 セガサミーホールディングス(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 | 4,000 | 4,000 | 3,940 | 3,950 | 788,000 | 3,950 |
| 2005-12-29 | 3,980 | 4,050 | 3,970 | 4,000 | 1,531,100 | 4,000 |
| 2005-12-28 | 3,940 | 3,990 | 3,910 | 3,970 | 1,233,000 | 3,970 |
| 2005-12-27 | 3,940 | 3,990 | 3,920 | 3,940 | 1,345,800 | 3,940 |
| 2005-12-26 | 3,960 | 3,970 | 3,900 | 3,950 | 1,266,900 | 3,950 |
| 2005-12-22 | 3,950 | 3,970 | 3,910 | 3,930 | 1,797,500 | 3,930 |
| 2005-12-21 | 4,080 | 4,080 | 3,940 | 3,970 | 3,341,500 | 3,970 |
| 2005-12-20 | 3,960 | 3,960 | 3,880 | 3,940 | 1,564,900 | 3,940 |
| 2005-12-19 | 3,860 | 3,960 | 3,850 | 3,950 | 1,419,000 | 3,950 |
| 2005-12-16 | 3,920 | 3,920 | 3,810 | 3,850 | 1,607,800 | 3,850 |
| 2005-12-15 | 3,920 | 3,980 | 3,860 | 3,910 | 1,717,100 | 3,910 |
| 2005-12-14 | 4,050 | 4,120 | 3,880 | 3,920 | 3,009,200 | 3,920 |
| 2005-12-13 | 3,970 | 4,030 | 3,900 | 4,010 | 3,070,700 | 4,010 |
| 2005-12-12 | 3,820 | 3,950 | 3,810 | 3,930 | 2,439,900 | 3,930 |
| 2005-12-09 | 3,810 | 3,830 | 3,760 | 3,770 | 2,763,200 | 3,770 |
| 2005-12-08 | 3,880 | 3,890 | 3,770 | 3,800 | 2,349,000 | 3,800 |
| 2005-12-07 | 3,980 | 3,990 | 3,880 | 3,900 | 1,515,700 | 3,900 |
| 2005-12-06 | 3,950 | 4,020 | 3,920 | 3,930 | 2,205,500 | 3,930 |
| 2005-12-05 | 3,990 | 4,010 | 3,920 | 3,930 | 2,184,900 | 3,930 |
| 2005-12-02 | 3,890 | 3,950 | 3,770 | 3,930 | 4,215,300 | 3,930 |
| 2005-12-01 | 3,830 | 3,910 | 3,740 | 3,890 | 5,759,600 | 3,890 |
| 2005-11-30 | 3,950 | 3,970 | 3,820 | 3,850 | 2,881,200 | 3,850 |
| 2005-11-29 | 4,020 | 4,050 | 3,920 | 3,950 | 2,783,800 | 3,950 |
| 2005-11-28 | 4,050 | 4,120 | 4,030 | 4,110 | 1,622,300 | 4,110 |
| 2005-11-25 | 4,040 | 4,070 | 4,010 | 4,020 | 1,167,500 | 4,020 |
| 2005-11-24 | 4,160 | 4,170 | 4,050 | 4,080 | 1,927,800 | 4,080 |
| 2005-11-22 | 4,220 | 4,230 | 4,100 | 4,160 | 3,697,600 | 4,160 |
| 2005-11-21 | 4,310 | 4,390 | 4,230 | 4,300 | 3,109,100 | 4,300 |
| 2005-11-18 | 4,320 | 4,380 | 4,230 | 4,260 | 3,649,500 | 4,260 |
| 2005-11-17 | 4,000 | 4,350 | 4,000 | 4,200 | 7,440,000 | 4,200 |
| 2005-11-16 | 4,010 | 4,030 | 3,910 | 3,950 | 4,330,700 | 3,950 |
| 2005-11-15 | 3,750 | 3,880 | 3,710 | 3,810 | 1,462,900 | 3,810 |
| 2005-11-14 | 3,910 | 3,920 | 3,740 | 3,740 | 1,203,400 | 3,740 |
| 2005-11-11 | 3,920 | 3,940 | 3,870 | 3,880 | 675,400 | 3,880 |
| 2005-11-10 | 3,940 | 3,990 | 3,850 | 3,910 | 1,856,100 | 3,910 |
| 2005-11-09 | 3,800 | 3,910 | 3,720 | 3,840 | 2,462,900 | 3,840 |
| 2005-11-08 | 4,020 | 4,030 | 3,840 | 3,880 | 2,574,700 | 3,880 |
| 2005-11-07 | 4,130 | 4,130 | 4,050 | 4,090 | 581,400 | 4,090 |
| 2005-11-04 | 4,190 | 4,190 | 4,090 | 4,100 | 934,000 | 4,100 |
| 2005-11-02 | 4,200 | 4,200 | 4,110 | 4,130 | 1,123,500 | 4,130 |
| 2005-11-01 | 4,200 | 4,220 | 4,160 | 4,170 | 666,100 | 4,170 |
| 2005-10-31 | 4,170 | 4,200 | 4,140 | 4,160 | 585,500 | 4,160 |
| 2005-10-28 | 4,110 | 4,190 | 4,110 | 4,160 | 998,900 | 4,160 |
| 2005-10-27 | 4,140 | 4,160 | 4,100 | 4,140 | 1,050,000 | 4,140 |
| 2005-10-26 | 4,180 | 4,230 | 4,170 | 4,190 | 687,100 | 4,190 |
| 2005-10-25 | 4,190 | 4,210 | 4,130 | 4,160 | 679,300 | 4,160 |
| 2005-10-24 | 4,140 | 4,220 | 4,130 | 4,160 | 895,900 | 4,160 |
| 2005-10-21 | 4,130 | 4,170 | 4,080 | 4,130 | 1,208,900 | 4,130 |
| 2005-10-20 | 4,180 | 4,230 | 4,030 | 4,230 | 1,861,500 | 4,230 |
| 2005-10-19 | 4,270 | 4,290 | 4,140 | 4,170 | 924,100 | 4,170 |
| 2005-10-18 | 4,310 | 4,350 | 4,290 | 4,300 | 689,900 | 4,300 |
| 2005-10-17 | 4,320 | 4,390 | 4,290 | 4,290 | 751,700 | 4,290 |
| 2005-10-14 | 4,430 | 4,430 | 4,330 | 4,350 | 767,600 | 4,350 |
| 2005-10-13 | 4,400 | 4,450 | 4,350 | 4,440 | 1,192,400 | 4,440 |
| 2005-10-12 | 4,360 | 4,470 | 4,360 | 4,440 | 1,846,800 | 4,440 |
| 2005-10-11 | 4,310 | 4,370 | 4,290 | 4,350 | 912,200 | 4,350 |
| 2005-10-07 | 4,300 | 4,400 | 4,280 | 4,280 | 1,271,300 | 4,280 |
| 2005-10-06 | 4,310 | 4,340 | 4,260 | 4,280 | 1,254,000 | 4,280 |
| 2005-10-05 | 4,430 | 4,450 | 4,330 | 4,360 | 1,157,400 | 4,360 |
| 2005-10-04 | 4,410 | 4,490 | 4,330 | 4,390 | 1,559,700 | 4,390 |
| 2005-10-03 | 4,550 | 4,570 | 4,340 | 4,380 | 1,559,000 | 4,380 |
| 2005-09-30 | 4,820 | 4,830 | 4,430 | 4,480 | 2,984,700 | 4,480 |
| 2005-09-29 | 4,360 | 4,360 | 4,280 | 4,330 | 1,066,400 | 4,330 |
| 2005-09-28 | 4,330 | 4,380 | 4,270 | 4,270 | 1,268,000 | 4,270 |
| 2005-09-27 | 4,200 | 4,400 | 4,200 | 4,230 | 2,097,000 | 4,230 |
| 2005-09-26 | 8,480 | 8,490 | 8,300 | 8,390 | 1,012,900 | 4,195 |
| 2005-09-22 | 8,240 | 8,430 | 8,230 | 8,430 | 1,164,500 | 4,215 |
| 2005-09-21 | 8,200 | 8,220 | 8,150 | 8,210 | 650,500 | 4,105 |
| 2005-09-20 | 8,300 | 8,330 | 8,220 | 8,240 | 736,500 | 4,120 |
| 2005-09-16 | 8,310 | 8,320 | 8,230 | 8,270 | 1,022,800 | 4,135 |
| 2005-09-15 | 8,100 | 8,160 | 8,090 | 8,120 | 1,098,200 | 4,060 |
| 2005-09-14 | 8,030 | 8,100 | 7,970 | 8,030 | 539,500 | 4,015 |
| 2005-09-13 | 8,030 | 8,070 | 7,990 | 8,020 | 464,100 | 4,010 |
| 2005-09-12 | 8,070 | 8,080 | 7,930 | 8,020 | 856,400 | 4,010 |
| 2005-09-09 | 7,800 | 7,940 | 7,650 | 7,870 | 1,442,500 | 3,935 |
| 2005-09-08 | 7,930 | 7,960 | 7,730 | 7,840 | 1,204,500 | 3,920 |
| 2005-09-07 | 8,150 | 8,220 | 7,900 | 8,030 | 1,141,400 | 4,015 |
| 2005-09-06 | 8,240 | 8,360 | 8,120 | 8,160 | 1,795,300 | 4,080 |
| 2005-09-05 | 8,400 | 8,630 | 8,390 | 8,540 | 1,446,800 | 4,270 |
| 2005-09-02 | 8,150 | 8,300 | 8,110 | 8,300 | 763,600 | 4,150 |
| 2005-09-01 | 8,200 | 8,300 | 8,120 | 8,140 | 914,800 | 4,070 |
| 2005-08-31 | 7,870 | 8,270 | 7,810 | 8,100 | 2,328,300 | 4,050 |
| 2005-08-30 | 7,890 | 7,920 | 7,800 | 7,860 | 380,600 | 3,930 |
| 2005-08-29 | 7,860 | 7,890 | 7,830 | 7,860 | 465,800 | 3,930 |
| 2005-08-26 | 7,730 | 7,810 | 7,680 | 7,810 | 349,900 | 3,905 |
| 2005-08-25 | 7,610 | 7,800 | 7,610 | 7,660 | 490,500 | 3,830 |
| 2005-08-24 | 7,690 | 7,750 | 7,670 | 7,680 | 563,400 | 3,840 |
| 2005-08-23 | 7,850 | 7,870 | 7,790 | 7,790 | 430,000 | 3,895 |
| 2005-08-22 | 7,750 | 7,880 | 7,700 | 7,870 | 455,300 | 3,935 |
| 2005-08-19 | 7,730 | 7,750 | 7,630 | 7,650 | 542,000 | 3,825 |
| 2005-08-18 | 7,900 | 7,900 | 7,650 | 7,730 | 816,400 | 3,865 |
| 2005-08-17 | 7,830 | 7,920 | 7,830 | 7,830 | 432,900 | 3,915 |
| 2005-08-16 | 7,920 | 8,000 | 7,860 | 7,880 | 752,000 | 3,940 |
| 2005-08-15 | 7,570 | 7,860 | 7,560 | 7,820 | 1,013,300 | 3,910 |
| 2005-08-12 | 7,510 | 7,580 | 7,450 | 7,560 | 446,900 | 3,780 |
| 2005-08-11 | 7,540 | 7,550 | 7,490 | 7,490 | 420,900 | 3,745 |
| 2005-08-10 | 7,440 | 7,520 | 7,430 | 7,460 | 531,600 | 3,730 |
| 2005-08-09 | 7,290 | 7,400 | 7,280 | 7,390 | 661,000 | 3,695 |
| 2005-08-08 | 7,200 | 7,280 | 7,140 | 7,280 | 626,200 | 3,640 |
| 2005-08-05 | 7,180 | 7,350 | 7,170 | 7,260 | 1,362,800 | 3,630 |
| 2005-08-04 | 7,100 | 7,200 | 7,050 | 7,190 | 847,100 | 3,595 |
| 2005-08-03 | 7,090 | 7,170 | 7,080 | 7,120 | 545,000 | 3,560 |
| 2005-08-02 | 7,090 | 7,110 | 7,030 | 7,040 | 364,500 | 3,520 |
| 2005-08-01 | 6,960 | 7,120 | 6,950 | 7,080 | 578,100 | 3,540 |
| 2005-07-29 | 6,970 | 6,980 | 6,930 | 6,950 | 261,100 | 3,475 |
| 2005-07-28 | 6,910 | 6,960 | 6,910 | 6,940 | 397,200 | 3,470 |
| 2005-07-27 | 6,880 | 6,940 | 6,880 | 6,900 | 256,600 | 3,450 |
| 2005-07-26 | 6,890 | 6,930 | 6,830 | 6,890 | 555,100 | 3,445 |
| 2005-07-25 | 7,000 | 7,010 | 6,860 | 6,920 | 575,400 | 3,460 |
| 2005-07-22 | 7,010 | 7,010 | 6,920 | 6,960 | 433,300 | 3,480 |
| 2005-07-21 | 7,070 | 7,090 | 7,020 | 7,030 | 332,900 | 3,515 |
| 2005-07-20 | 7,040 | 7,120 | 7,040 | 7,090 | 439,700 | 3,545 |
| 2005-07-19 | 7,100 | 7,110 | 7,000 | 7,020 | 405,500 | 3,510 |
| 2005-07-15 | 7,140 | 7,160 | 7,100 | 7,110 | 603,100 | 3,555 |
| 2005-07-14 | 7,000 | 7,120 | 6,990 | 7,050 | 460,800 | 3,525 |
| 2005-07-13 | 6,930 | 6,980 | 6,870 | 6,980 | 495,600 | 3,490 |
| 2005-07-12 | 7,080 | 7,100 | 6,870 | 6,880 | 1,363,700 | 3,440 |
| 2005-07-11 | 7,170 | 7,240 | 7,070 | 7,070 | 622,500 | 3,535 |
| 2005-07-08 | 7,190 | 7,190 | 7,090 | 7,090 | 634,400 | 3,545 |
| 2005-07-07 | 7,140 | 7,220 | 7,110 | 7,190 | 939,700 | 3,595 |
| 2005-07-06 | 7,010 | 7,100 | 6,970 | 7,090 | 828,500 | 3,545 |
| 2005-07-05 | 7,000 | 7,040 | 6,940 | 6,950 | 411,200 | 3,475 |
| 2005-07-04 | 7,000 | 7,020 | 6,960 | 6,990 | 470,500 | 3,495 |
| 2005-07-01 | 6,980 | 7,010 | 6,920 | 6,930 | 882,000 | 3,465 |
| 2005-06-30 | 6,880 | 6,920 | 6,800 | 6,800 | 354,200 | 3,400 |
| 2005-06-29 | 6,800 | 6,960 | 6,780 | 6,870 | 757,400 | 3,435 |
| 2005-06-28 | 6,700 | 6,790 | 6,690 | 6,760 | 260,200 | 3,380 |
| 2005-06-27 | 6,760 | 6,790 | 6,590 | 6,640 | 552,100 | 3,320 |
| 2005-06-24 | 6,690 | 6,840 | 6,680 | 6,760 | 995,000 | 3,380 |
| 2005-06-23 | 6,680 | 6,720 | 6,660 | 6,710 | 600,200 | 3,355 |
| 2005-06-22 | 6,660 | 6,690 | 6,650 | 6,670 | 579,100 | 3,335 |
| 2005-06-21 | 6,650 | 6,660 | 6,590 | 6,610 | 311,800 | 3,305 |
| 2005-06-20 | 6,570 | 6,680 | 6,550 | 6,670 | 643,500 | 3,335 |
| 2005-06-17 | 6,590 | 6,590 | 6,520 | 6,560 | 576,600 | 3,280 |
| 2005-06-16 | 6,480 | 6,500 | 6,440 | 6,440 | 297,600 | 3,220 |
| 2005-06-15 | 6,400 | 6,470 | 6,390 | 6,460 | 306,700 | 3,230 |
| 2005-06-14 | 6,540 | 6,550 | 6,430 | 6,440 | 656,700 | 3,220 |
| 2005-06-13 | 6,540 | 6,610 | 6,510 | 6,580 | 665,200 | 3,290 |
| 2005-06-10 | 6,570 | 6,570 | 6,530 | 6,540 | 348,800 | 3,270 |
| 2005-06-09 | 6,570 | 6,570 | 6,490 | 6,540 | 574,300 | 3,270 |
| 2005-06-08 | 6,500 | 6,580 | 6,490 | 6,560 | 871,600 | 3,280 |
| 2005-06-07 | 6,340 | 6,500 | 6,300 | 6,490 | 1,023,200 | 3,245 |
| 2005-06-06 | 6,360 | 6,380 | 6,280 | 6,330 | 436,100 | 3,165 |
| 2005-06-03 | 6,430 | 6,500 | 6,400 | 6,410 | 569,900 | 3,205 |
| 2005-06-02 | 6,280 | 6,390 | 6,270 | 6,390 | 678,000 | 3,195 |
| 2005-06-01 | 6,220 | 6,300 | 6,220 | 6,240 | 291,800 | 3,120 |
| 2005-05-31 | 6,280 | 6,320 | 6,180 | 6,270 | 535,200 | 3,135 |
| 2005-05-30 | 6,290 | 6,390 | 6,270 | 6,270 | 601,700 | 3,135 |
| 2005-05-27 | 6,080 | 6,370 | 6,040 | 6,240 | 1,647,500 | 3,120 |
| 2005-05-26 | 5,900 | 6,010 | 5,810 | 5,980 | 1,055,200 | 2,990 |
| 2005-05-25 | 6,000 | 6,010 | 5,880 | 5,910 | 1,396,700 | 2,955 |
| 2005-05-24 | 5,650 | 5,830 | 5,630 | 5,800 | 773,000 | 2,900 |
| 2005-05-23 | 5,840 | 5,860 | 5,630 | 5,670 | 1,201,300 | 2,835 |
| 2005-05-20 | 6,000 | 6,000 | 5,910 | 5,940 | 214,000 | 2,970 |
| 2005-05-19 | 6,000 | 6,000 | 5,890 | 6,000 | 312,600 | 3,000 |
| 2005-05-18 | 5,890 | 5,960 | 5,850 | 5,950 | 813,200 | 2,975 |
| 2005-05-17 | 6,030 | 6,040 | 5,740 | 5,790 | 799,400 | 2,895 |
| 2005-05-16 | 5,950 | 6,040 | 5,940 | 6,030 | 300,800 | 3,015 |
| 2005-05-13 | 6,120 | 6,130 | 6,010 | 6,050 | 423,600 | 3,025 |
| 2005-05-12 | 6,110 | 6,190 | 6,110 | 6,170 | 263,600 | 3,085 |
| 2005-05-11 | 6,190 | 6,220 | 6,120 | 6,140 | 335,900 | 3,070 |
| 2005-05-10 | 6,150 | 6,260 | 6,140 | 6,260 | 516,000 | 3,130 |
| 2005-05-09 | 6,160 | 6,160 | 6,080 | 6,120 | 388,900 | 3,060 |
| 2005-05-06 | 6,170 | 6,170 | 6,110 | 6,130 | 245,800 | 3,065 |
| 2005-05-02 | 6,130 | 6,160 | 6,100 | 6,120 | 168,100 | 3,060 |
| 2005-04-28 | 6,150 | 6,170 | 6,100 | 6,170 | 373,200 | 3,085 |
| 2005-04-27 | 6,070 | 6,150 | 6,070 | 6,150 | 499,500 | 3,075 |
| 2005-04-26 | 6,180 | 6,180 | 6,100 | 6,100 | 370,300 | 3,050 |
| 2005-04-25 | 6,120 | 6,180 | 6,110 | 6,180 | 185,700 | 3,090 |
| 2005-04-22 | 6,140 | 6,160 | 6,060 | 6,150 | 551,600 | 3,075 |
| 2005-04-21 | 6,040 | 6,080 | 5,880 | 6,080 | 765,800 | 3,040 |
| 2005-04-20 | 6,120 | 6,180 | 6,060 | 6,110 | 398,000 | 3,055 |
| 2005-04-19 | 5,960 | 6,150 | 5,950 | 6,070 | 489,100 | 3,035 |
| 2005-04-18 | 6,080 | 6,150 | 6,010 | 6,080 | 623,800 | 3,040 |
| 2005-04-15 | 6,310 | 6,330 | 6,250 | 6,280 | 358,300 | 3,140 |
| 2005-04-14 | 6,350 | 6,400 | 6,260 | 6,360 | 393,500 | 3,180 |
| 2005-04-13 | 6,360 | 6,420 | 6,320 | 6,360 | 243,000 | 3,180 |
| 2005-04-12 | 6,450 | 6,450 | 6,280 | 6,380 | 482,300 | 3,190 |
| 2005-04-11 | 6,500 | 6,520 | 6,460 | 6,490 | 206,700 | 3,245 |
| 2005-04-08 | 6,590 | 6,600 | 6,530 | 6,560 | 204,400 | 3,280 |
| 2005-04-07 | 6,600 | 6,620 | 6,540 | 6,590 | 337,700 | 3,295 |
| 2005-04-06 | 6,620 | 6,650 | 6,600 | 6,620 | 430,700 | 3,310 |
| 2005-04-05 | 6,620 | 6,670 | 6,560 | 6,560 | 312,000 | 3,280 |
| 2005-04-04 | 6,560 | 6,630 | 6,550 | 6,620 | 470,800 | 3,310 |
| 2005-04-01 | 6,480 | 6,590 | 6,410 | 6,550 | 383,000 | 3,275 |
| 2005-03-31 | 6,470 | 6,520 | 6,370 | 6,520 | 361,300 | 3,260 |
| 2005-03-30 | 6,420 | 6,490 | 6,340 | 6,440 | 443,100 | 3,220 |
| 2005-03-29 | 6,520 | 6,570 | 6,480 | 6,490 | 369,600 | 3,245 |
| 2005-03-28 | 6,540 | 6,550 | 6,470 | 6,490 | 344,800 | 3,245 |
| 2005-03-25 | 6,660 | 6,710 | 6,590 | 6,630 | 886,900 | 3,315 |
| 2005-03-24 | 6,540 | 6,630 | 6,530 | 6,630 | 650,200 | 3,315 |
| 2005-03-23 | 6,580 | 6,620 | 6,450 | 6,510 | 596,000 | 3,255 |
| 2005-03-22 | 6,550 | 6,650 | 6,510 | 6,570 | 1,327,000 | 3,285 |
| 2005-03-18 | 6,440 | 6,540 | 6,390 | 6,500 | 1,208,000 | 3,250 |
| 2005-03-17 | 6,270 | 6,430 | 6,270 | 6,350 | 1,322,400 | 3,175 |
| 2005-03-16 | 6,170 | 6,280 | 6,110 | 6,260 | 727,600 | 3,130 |
| 2005-03-15 | 6,050 | 6,150 | 6,010 | 6,100 | 958,600 | 3,050 |
| 2005-03-14 | 6,160 | 6,210 | 6,030 | 6,050 | 1,147,300 | 3,025 |
| 2005-03-11 | 6,290 | 6,300 | 6,170 | 6,240 | 1,438,800 | 3,120 |
| 2005-03-10 | 6,470 | 6,510 | 6,290 | 6,320 | 1,158,100 | 3,160 |
| 2005-03-09 | 6,500 | 6,590 | 6,480 | 6,510 | 562,700 | 3,255 |
| 2005-03-08 | 6,410 | 6,520 | 6,390 | 6,520 | 406,900 | 3,260 |
| 2005-03-07 | 6,440 | 6,450 | 6,380 | 6,420 | 536,700 | 3,210 |
| 2005-03-04 | 6,420 | 6,430 | 6,360 | 6,390 | 631,200 | 3,195 |
| 2005-03-03 | 6,500 | 6,520 | 6,440 | 6,450 | 493,400 | 3,225 |
| 2005-03-02 | 6,520 | 6,540 | 6,470 | 6,530 | 543,000 | 3,265 |
| 2005-03-01 | 6,550 | 6,550 | 6,460 | 6,460 | 496,000 | 3,230 |
| 2005-02-28 | 6,530 | 6,550 | 6,480 | 6,540 | 334,100 | 3,270 |
| 2005-02-25 | 6,450 | 6,530 | 6,360 | 6,530 | 654,600 | 3,265 |
| 2005-02-24 | 6,490 | 6,500 | 6,360 | 6,450 | 430,200 | 3,225 |
| 2005-02-23 | 6,270 | 6,470 | 6,240 | 6,460 | 576,400 | 3,230 |
| 2005-02-22 | 6,470 | 6,530 | 6,370 | 6,370 | 621,800 | 3,185 |
| 2005-02-21 | 6,520 | 6,520 | 6,460 | 6,480 | 523,000 | 3,240 |
| 2005-02-18 | 6,530 | 6,550 | 6,480 | 6,520 | 567,500 | 3,260 |
| 2005-02-17 | 6,580 | 6,600 | 6,500 | 6,570 | 689,000 | 3,285 |
| 2005-02-16 | 6,600 | 6,660 | 6,540 | 6,620 | 520,300 | 3,310 |
| 2005-02-15 | 6,640 | 6,730 | 6,610 | 6,690 | 787,200 | 3,345 |
| 2005-02-14 | 6,590 | 6,680 | 6,530 | 6,660 | 623,600 | 3,330 |
| 2005-02-10 | 6,480 | 6,490 | 6,430 | 6,490 | 322,700 | 3,245 |
| 2005-02-09 | 6,530 | 6,530 | 6,420 | 6,480 | 330,800 | 3,240 |
| 2005-02-08 | 6,550 | 6,610 | 6,490 | 6,500 | 521,900 | 3,250 |
| 2005-02-07 | 6,640 | 6,640 | 6,520 | 6,580 | 600,900 | 3,290 |
| 2005-02-04 | 6,650 | 6,720 | 6,470 | 6,560 | 1,228,400 | 3,280 |
| 2005-02-03 | 6,570 | 6,600 | 6,420 | 6,480 | 849,400 | 3,240 |
| 2005-02-02 | 6,640 | 6,650 | 6,550 | 6,560 | 653,900 | 3,280 |
| 2005-02-01 | 6,670 | 6,710 | 6,610 | 6,680 | 724,500 | 3,340 |
| 2005-01-31 | 6,500 | 6,680 | 6,500 | 6,670 | 1,332,600 | 3,335 |
| 2005-01-28 | 6,370 | 6,460 | 6,330 | 6,420 | 899,400 | 3,210 |
| 2005-01-27 | 6,380 | 6,420 | 6,310 | 6,330 | 590,800 | 3,165 |
| 2005-01-26 | 6,320 | 6,380 | 6,240 | 6,380 | 623,200 | 3,190 |
| 2005-01-25 | 6,330 | 6,410 | 6,280 | 6,280 | 733,100 | 3,140 |
| 2005-01-24 | 6,210 | 6,470 | 6,190 | 6,430 | 1,323,800 | 3,215 |
| 2005-01-21 | 6,010 | 6,220 | 6,010 | 6,200 | 615,000 | 3,100 |
| 2005-01-20 | 6,030 | 6,090 | 6,020 | 6,050 | 702,700 | 3,025 |
| 2005-01-19 | 6,160 | 6,190 | 6,060 | 6,120 | 743,600 | 3,060 |
| 2005-01-18 | 6,300 | 6,310 | 6,140 | 6,200 | 928,600 | 3,100 |
| 2005-01-17 | 6,240 | 6,330 | 6,230 | 6,300 | 1,267,300 | 3,150 |
| 2005-01-14 | 6,000 | 6,230 | 5,980 | 6,170 | 1,757,000 | 3,085 |
| 2005-01-13 | 5,940 | 6,000 | 5,900 | 5,980 | 1,017,100 | 2,990 |
| 2005-01-12 | 5,950 | 5,960 | 5,840 | 5,890 | 982,700 | 2,945 |
| 2005-01-11 | 5,780 | 5,940 | 5,780 | 5,920 | 1,917,000 | 2,960 |
| 2005-01-07 | 5,600 | 5,770 | 5,600 | 5,730 | 1,300,900 | 2,865 |
| 2005-01-06 | 5,550 | 5,640 | 5,550 | 5,600 | 491,000 | 2,800 |
| 2005-01-05 | 5,570 | 5,610 | 5,550 | 5,560 | 443,500 | 2,780 |
| 2005-01-04 | 5,580 | 5,600 | 5,550 | 5,580 | 232,600 | 2,790 |
分割・併合履歴 ： [2005-09-27]1株→2株
