6663 太洋テクノレックス(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 | 1,659 | 1,660 | 1,645 | 1,645 | 3,100 | 1,645 |
| 2005-12-29 | 1,621 | 1,645 | 1,621 | 1,645 | 5,800 | 1,645 |
| 2005-12-28 | 1,580 | 1,614 | 1,580 | 1,614 | 15,900 | 1,614 |
| 2005-12-27 | 1,610 | 1,611 | 1,575 | 1,580 | 12,600 | 1,580 |
| 2005-12-26 | 1,620 | 1,625 | 1,611 | 1,611 | 21,900 | 1,611 |
| 2005-12-22 | 1,609 | 1,620 | 1,580 | 1,615 | 15,000 | 1,615 |
| 2005-12-21 | 1,620 | 1,620 | 1,611 | 1,615 | 6,800 | 1,615 |
| 2005-12-20 | 1,605 | 1,615 | 1,605 | 1,615 | 8,800 | 1,615 |
| 2005-12-19 | 1,650 | 1,660 | 1,615 | 1,615 | 15,900 | 1,615 |
| 2005-12-16 | 1,645 | 1,650 | 1,645 | 1,645 | 9,600 | 1,645 |
| 2005-12-15 | 1,650 | 1,650 | 1,625 | 1,645 | 11,600 | 1,645 |
| 2005-12-14 | 1,642 | 1,645 | 1,635 | 1,645 | 8,200 | 1,645 |
| 2005-12-13 | 1,631 | 1,640 | 1,629 | 1,630 | 7,800 | 1,630 |
| 2005-12-12 | 1,600 | 1,649 | 1,600 | 1,623 | 17,300 | 1,623 |
| 2005-12-09 | 1,573 | 1,596 | 1,562 | 1,594 | 12,000 | 1,594 |
| 2005-12-08 | 1,629 | 1,629 | 1,562 | 1,582 | 14,200 | 1,582 |
| 2005-12-07 | 1,586 | 1,650 | 1,585 | 1,585 | 36,900 | 1,585 |
| 2005-12-06 | 1,540 | 1,585 | 1,528 | 1,560 | 77,100 | 1,560 |
| 2005-12-05 | 1,514 | 1,520 | 1,503 | 1,510 | 39,400 | 1,510 |
| 2005-12-02 | 1,551 | 1,555 | 1,512 | 1,519 | 17,800 | 1,519 |
| 2005-12-01 | 1,530 | 1,545 | 1,528 | 1,528 | 27,700 | 1,528 |
| 2005-11-30 | 1,535 | 1,535 | 1,520 | 1,530 | 12,900 | 1,530 |
| 2005-11-29 | 1,535 | 1,545 | 1,520 | 1,545 | 9,800 | 1,545 |
| 2005-11-28 | 1,520 | 1,535 | 1,510 | 1,535 | 5,100 | 1,535 |
| 2005-11-25 | 1,519 | 1,522 | 1,507 | 1,519 | 5,300 | 1,519 |
| 2005-11-24 | 1,511 | 1,517 | 1,511 | 1,516 | 4,800 | 1,516 |
| 2005-11-22 | 1,510 | 1,517 | 1,510 | 1,517 | 2,200 | 1,517 |
| 2005-11-21 | 1,511 | 1,529 | 1,503 | 1,510 | 8,700 | 1,510 |
| 2005-11-18 | 1,521 | 1,521 | 1,490 | 1,505 | 13,200 | 1,505 |
| 2005-11-17 | 1,550 | 1,550 | 1,500 | 1,520 | 11,800 | 1,520 |
| 2005-11-16 | 1,555 | 1,559 | 1,551 | 1,551 | 4,800 | 1,551 |
| 2005-11-15 | 1,570 | 1,570 | 1,551 | 1,559 | 11,000 | 1,559 |
| 2005-11-14 | 1,580 | 1,580 | 1,550 | 1,575 | 8,500 | 1,575 |
| 2005-11-11 | 1,599 | 1,600 | 1,580 | 1,600 | 4,100 | 1,600 |
| 2005-11-10 | 1,588 | 1,600 | 1,568 | 1,600 | 4,900 | 1,600 |
| 2005-11-09 | 1,600 | 1,600 | 1,565 | 1,590 | 4,600 | 1,590 |
| 2005-11-08 | 1,602 | 1,605 | 1,580 | 1,600 | 2,700 | 1,600 |
| 2005-11-07 | 1,600 | 1,615 | 1,600 | 1,615 | 1,600 | 1,615 |
| 2005-11-04 | 1,605 | 1,605 | 1,600 | 1,600 | 1,400 | 1,600 |
| 2005-11-02 | 1,605 | 1,605 | 1,605 | 1,605 | 700 | 1,605 |
| 2005-11-01 | 1,610 | 1,632 | 1,601 | 1,601 | 1,700 | 1,601 |
| 2005-10-31 | 1,601 | 1,610 | 1,601 | 1,610 | 1,200 | 1,610 |
| 2005-10-28 | 1,646 | 1,646 | 1,646 | 1,646 | 100 | 1,646 |
| 2005-10-27 | 1,600 | 1,648 | 1,600 | 1,648 | 2,200 | 1,648 |
| 2005-10-26 | 1,630 | 1,630 | 1,610 | 1,610 | 1,200 | 1,610 |
| 2005-10-25 | 1,658 | 1,658 | 1,630 | 1,630 | 600 | 1,630 |
| 2005-10-24 | 1,650 | 1,654 | 1,635 | 1,635 | 1,400 | 1,635 |
| 2005-10-21 | 1,640 | 1,650 | 1,640 | 1,650 | 300 | 1,650 |
| 2005-10-20 | 1,640 | 1,640 | 1,640 | 1,640 | 400 | 1,640 |
| 2005-10-19 | 1,620 | 1,650 | 1,600 | 1,600 | 3,300 | 1,600 |
| 2005-10-18 | 1,640 | 1,650 | 1,630 | 1,650 | 1,900 | 1,650 |
| 2005-10-17 | 1,683 | 1,683 | 1,640 | 1,640 | 700 | 1,640 |
| 2005-10-14 | 1,650 | 1,650 | 1,641 | 1,644 | 1,000 | 1,644 |
| 2005-10-13 | 1,655 | 1,683 | 1,650 | 1,650 | 700 | 1,650 |
| 2005-10-12 | 1,690 | 1,695 | 1,653 | 1,653 | 1,100 | 1,653 |
| 2005-10-11 | 1,698 | 1,698 | 1,698 | 1,698 | 100 | 1,698 |
| 2005-10-07 | 1,650 | 1,679 | 1,650 | 1,679 | 900 | 1,679 |
| 2005-10-06 | 1,660 | 1,689 | 1,651 | 1,651 | 2,800 | 1,651 |
| 2005-10-05 | 1,660 | 1,665 | 1,656 | 1,656 | 1,100 | 1,656 |
| 2005-10-04 | 1,664 | 1,670 | 1,655 | 1,670 | 600 | 1,670 |
| 2005-10-03 | 1,699 | 1,699 | 1,651 | 1,653 | 2,200 | 1,653 |
| 2005-09-30 | 1,679 | 1,679 | 1,666 | 1,667 | 1,400 | 1,667 |
| 2005-09-29 | 1,670 | 1,670 | 1,667 | 1,667 | 4,700 | 1,667 |
| 2005-09-28 | 1,675 | 1,675 | 1,667 | 1,670 | 1,800 | 1,670 |
| 2005-09-27 | 1,680 | 1,691 | 1,675 | 1,680 | 1,800 | 1,680 |
| 2005-09-26 | 1,691 | 1,691 | 1,670 | 1,680 | 2,500 | 1,680 |
| 2005-09-22 | 1,689 | 1,689 | 1,672 | 1,672 | 1,400 | 1,672 |
| 2005-09-21 | 1,695 | 1,700 | 1,691 | 1,691 | 900 | 1,691 |
| 2005-09-20 | 1,698 | 1,700 | 1,665 | 1,691 | 4,100 | 1,691 |
| 2005-09-16 | 1,651 | 1,683 | 1,650 | 1,670 | 3,100 | 1,670 |
| 2005-09-15 | 1,703 | 1,703 | 1,650 | 1,650 | 5,900 | 1,650 |
| 2005-09-14 | 1,700 | 1,718 | 1,661 | 1,703 | 8,800 | 1,703 |
| 2005-09-13 | 3,390 | 3,450 | 3,360 | 3,440 | 14,000 | 1,720 |
| 2005-09-12 | 3,420 | 3,420 | 3,390 | 3,390 | 7,600 | 1,695 |
| 2005-09-09 | 3,370 | 3,400 | 3,350 | 3,400 | 7,800 | 1,700 |
| 2005-09-08 | 3,380 | 3,380 | 3,370 | 3,370 | 700 | 1,685 |
| 2005-09-07 | 3,360 | 3,380 | 3,360 | 3,380 | 1,300 | 1,690 |
| 2005-09-06 | 3,360 | 3,390 | 3,350 | 3,360 | 1,100 | 1,680 |
| 2005-09-05 | 3,400 | 3,400 | 3,350 | 3,350 | 2,200 | 1,675 |
| 2005-09-02 | 3,390 | 3,400 | 3,390 | 3,390 | 3,700 | 1,695 |
| 2005-09-01 | 3,400 | 3,400 | 3,370 | 3,370 | 1,200 | 1,685 |
| 2005-08-31 | 3,410 | 3,410 | 3,360 | 3,400 | 2,200 | 1,700 |
| 2005-08-30 | 3,430 | 3,430 | 3,400 | 3,410 | 1,100 | 1,705 |
| 2005-08-29 | 3,400 | 3,400 | 3,390 | 3,400 | 4,200 | 1,700 |
| 2005-08-26 | 3,330 | 3,360 | 3,330 | 3,360 | 1,700 | 1,680 |
| 2005-08-25 | 3,330 | 3,330 | 3,320 | 3,320 | 1,000 | 1,660 |
| 2005-08-24 | 3,330 | 3,350 | 3,300 | 3,350 | 800 | 1,675 |
| 2005-08-23 | 3,320 | 3,330 | 3,300 | 3,310 | 4,200 | 1,655 |
| 2005-08-22 | 3,400 | 3,450 | 3,270 | 3,320 | 6,500 | 1,660 |
| 2005-08-19 | 3,470 | 3,470 | 3,400 | 3,420 | 2,900 | 1,710 |
| 2005-08-18 | 3,450 | 3,480 | 3,420 | 3,480 | 1,700 | 1,740 |
| 2005-08-17 | 3,540 | 3,540 | 3,410 | 3,410 | 1,000 | 1,705 |
| 2005-08-16 | 3,400 | 3,490 | 3,400 | 3,470 | 5,000 | 1,735 |
| 2005-08-15 | 3,300 | 3,400 | 3,300 | 3,400 | 5,100 | 1,700 |
| 2005-08-12 | 3,320 | 3,320 | 3,300 | 3,300 | 1,100 | 1,650 |
| 2005-08-11 | 3,360 | 3,360 | 3,330 | 3,350 | 3,300 | 1,675 |
| 2005-08-10 | 3,330 | 3,450 | 3,330 | 3,400 | 7,400 | 1,700 |
| 2005-08-09 | 3,410 | 3,410 | 3,320 | 3,320 | 2,400 | 1,660 |
| 2005-08-08 | 3,440 | 3,440 | 3,300 | 3,410 | 3,000 | 1,705 |
| 2005-08-05 | 3,430 | 3,470 | 3,380 | 3,400 | 5,000 | 1,700 |
| 2005-08-04 | 3,410 | 3,410 | 3,100 | 3,200 | 5,500 | 1,600 |
| 2005-08-03 | 3,500 | 3,500 | 3,430 | 3,430 | 4,400 | 1,715 |
| 2005-08-02 | 3,540 | 3,600 | 3,500 | 3,510 | 4,600 | 1,755 |
| 2005-08-01 | 3,610 | 3,610 | 3,410 | 3,570 | 9,000 | 1,785 |
| 2005-07-29 | 3,820 | 3,910 | 3,820 | 3,860 | 1,700 | 1,930 |
| 2005-07-28 | 3,840 | 3,850 | 3,820 | 3,840 | 900 | 1,920 |
| 2005-07-27 | 3,880 | 3,880 | 3,810 | 3,850 | 4,900 | 1,925 |
| 2005-07-26 | 3,920 | 3,920 | 3,850 | 3,890 | 2,400 | 1,945 |
| 2005-07-25 | 3,910 | 3,910 | 3,870 | 3,900 | 4,300 | 1,950 |
| 2005-07-22 | 3,900 | 3,900 | 3,870 | 3,900 | 1,500 | 1,950 |
| 2005-07-21 | 3,910 | 3,910 | 3,900 | 3,900 | 2,100 | 1,950 |
| 2005-07-20 | 3,900 | 3,900 | 3,890 | 3,890 | 600 | 1,945 |
| 2005-07-19 | 3,900 | 3,950 | 3,900 | 3,900 | 1,100 | 1,950 |
| 2005-07-15 | 3,970 | 3,980 | 3,900 | 3,900 | 2,600 | 1,950 |
| 2005-07-14 | 3,980 | 3,980 | 3,910 | 3,980 | 4,300 | 1,990 |
| 2005-07-13 | 4,000 | 4,000 | 3,970 | 4,000 | 2,100 | 2,000 |
| 2005-07-12 | 4,040 | 4,040 | 3,970 | 3,990 | 1,600 | 1,995 |
| 2005-07-11 | 3,990 | 3,990 | 3,990 | 3,990 | 200 | 1,995 |
| 2005-07-08 | 3,970 | 3,970 | 3,950 | 3,950 | 1,200 | 1,975 |
| 2005-07-07 | 3,980 | 3,990 | 3,970 | 3,990 | 800 | 1,995 |
| 2005-07-06 | 4,000 | 4,050 | 3,980 | 3,990 | 2,000 | 1,995 |
| 2005-07-05 | 4,050 | 4,060 | 4,000 | 4,000 | 2,000 | 2,000 |
| 2005-07-04 | 4,000 | 4,000 | 3,950 | 3,950 | 1,500 | 1,975 |
| 2005-07-01 | 4,040 | 4,040 | 3,960 | 3,960 | 1,400 | 1,980 |
| 2005-06-30 | 3,930 | 4,000 | 3,930 | 3,990 | 1,800 | 1,995 |
| 2005-06-29 | 4,080 | 4,080 | 3,960 | 3,990 | 5,100 | 1,995 |
| 2005-06-28 | 4,100 | 4,150 | 4,070 | 4,100 | 1,600 | 2,050 |
| 2005-06-27 | 4,040 | 4,040 | 4,040 | 4,040 | 100 | 2,020 |
| 2005-06-24 | 4,110 | 4,110 | 3,990 | 4,040 | 1,700 | 2,020 |
| 2005-06-23 | 4,170 | 4,180 | 4,120 | 4,120 | 1,300 | 2,060 |
| 2005-06-22 | 4,210 | 4,210 | 4,200 | 4,200 | 800 | 2,100 |
| 2005-06-21 | 4,210 | 4,210 | 4,200 | 4,210 | 600 | 2,105 |
| 2005-06-20 | 4,250 | 4,250 | 4,210 | 4,210 | 500 | 2,105 |
| 2005-06-17 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 2,125 |
| 2005-06-16 | 4,210 | 4,300 | 4,210 | 4,300 | 600 | 2,150 |
| 2005-06-15 | 4,390 | 4,400 | 4,240 | 4,240 | 500 | 2,120 |
| 2005-06-14 | 4,250 | 4,400 | 4,240 | 4,400 | 4,300 | 2,200 |
| 2005-06-13 | 4,220 | 4,220 | 4,210 | 4,220 | 1,200 | 2,110 |
| 2005-06-10 | 4,240 | 4,240 | 4,200 | 4,210 | 2,500 | 2,105 |
| 2005-06-09 | 4,070 | 4,100 | 4,070 | 4,100 | 1,600 | 2,050 |
| 2005-06-08 | 4,120 | 4,150 | 4,070 | 4,070 | 1,000 | 2,035 |
| 2005-06-07 | 4,020 | 4,110 | 4,020 | 4,050 | 1,100 | 2,025 |
| 2005-06-06 | 3,910 | 4,000 | 3,910 | 4,000 | 700 | 2,000 |
| 2005-06-03 | 3,950 | 3,950 | 3,900 | 3,900 | 2,900 | 1,950 |
| 2005-06-02 | 3,900 | 3,910 | 3,900 | 3,900 | 1,100 | 1,950 |
| 2005-06-01 | 3,830 | 3,900 | 3,800 | 3,900 | 3,100 | 1,950 |
| 2005-05-31 | 3,950 | 3,950 | 3,800 | 3,800 | 2,200 | 1,900 |
| 2005-05-30 | 3,890 | 3,890 | 3,800 | 3,800 | 4,600 | 1,900 |
| 2005-05-27 | 3,890 | 4,050 | 3,890 | 3,890 | 5,900 | 1,945 |
| 2005-05-26 | 4,060 | 4,100 | 3,900 | 3,900 | 1,200 | 1,950 |
| 2005-05-25 | 4,170 | 4,170 | 4,160 | 4,160 | 2,100 | 2,080 |
| 2005-05-24 | 4,160 | 4,200 | 4,160 | 4,180 | 1,300 | 2,090 |
| 2005-05-23 | 4,160 | 4,160 | 4,150 | 4,160 | 700 | 2,080 |
| 2005-05-20 | 4,200 | 4,200 | 4,150 | 4,150 | 1,400 | 2,075 |
| 2005-05-19 | 4,150 | 4,190 | 4,150 | 4,170 | 1,100 | 2,085 |
| 2005-05-18 | 4,400 | 4,400 | 4,160 | 4,160 | 2,000 | 2,080 |
| 2005-05-17 | 4,250 | 4,350 | 4,160 | 4,350 | 9,000 | 2,175 |
| 2005-05-16 | 4,290 | 4,300 | 4,210 | 4,240 | 2,700 | 2,120 |
| 2005-05-13 | 4,300 | 4,300 | 4,210 | 4,210 | 2,400 | 2,105 |
| 2005-05-12 | 4,290 | 4,340 | 4,290 | 4,290 | 4,100 | 2,145 |
| 2005-05-11 | 4,230 | 4,300 | 4,230 | 4,300 | 1,400 | 2,150 |
| 2005-05-10 | 4,360 | 4,360 | 4,250 | 4,300 | 2,100 | 2,150 |
| 2005-05-09 | 4,250 | 4,570 | 4,250 | 4,550 | 11,100 | 2,275 |
| 2005-05-06 | 4,140 | 4,180 | 4,120 | 4,150 | 2,300 | 2,075 |
| 2005-05-02 | 4,130 | 4,130 | 4,120 | 4,120 | 700 | 2,060 |
| 2005-04-28 | 4,150 | 4,150 | 4,120 | 4,130 | 2,400 | 2,065 |
| 2005-04-27 | 4,150 | 4,200 | 4,120 | 4,150 | 5,100 | 2,075 |
| 2005-04-26 | 4,230 | 4,230 | 4,150 | 4,150 | 1,500 | 2,075 |
| 2005-04-25 | 4,220 | 4,220 | 4,150 | 4,180 | 800 | 2,090 |
| 2005-04-22 | 4,170 | 4,210 | 4,160 | 4,210 | 800 | 2,105 |
| 2005-04-21 | 4,170 | 4,170 | 4,050 | 4,140 | 1,700 | 2,070 |
| 2005-04-20 | 4,210 | 4,210 | 4,170 | 4,200 | 2,500 | 2,100 |
| 2005-04-19 | 4,150 | 4,200 | 4,150 | 4,200 | 600 | 2,100 |
| 2005-04-18 | 4,350 | 4,350 | 4,200 | 4,200 | 3,300 | 2,100 |
| 2005-04-15 | 4,380 | 4,400 | 4,370 | 4,400 | 700 | 2,200 |
| 2005-04-14 | 4,370 | 4,400 | 4,360 | 4,400 | 1,200 | 2,200 |
| 2005-04-13 | 4,400 | 4,420 | 4,380 | 4,420 | 2,200 | 2,210 |
| 2005-04-12 | 4,450 | 4,500 | 4,390 | 4,500 | 1,600 | 2,250 |
| 2005-04-11 | 4,440 | 4,470 | 4,440 | 4,450 | 1,500 | 2,225 |
| 2005-04-08 | 4,350 | 4,420 | 4,350 | 4,420 | 2,500 | 2,210 |
| 2005-04-07 | 4,460 | 4,500 | 4,460 | 4,500 | 500 | 2,250 |
| 2005-04-06 | 4,400 | 4,520 | 4,400 | 4,410 | 2,400 | 2,205 |
| 2005-04-05 | 4,400 | 4,400 | 4,360 | 4,380 | 800 | 2,190 |
| 2005-04-04 | 4,320 | 4,320 | 4,320 | 4,320 | 700 | 2,160 |
| 2005-04-01 | 4,320 | 4,320 | 4,300 | 4,300 | 1,300 | 2,150 |
| 2005-03-31 | 4,440 | 4,440 | 4,300 | 4,300 | 2,800 | 2,150 |
| 2005-03-30 | 4,400 | 4,460 | 4,390 | 4,440 | 5,400 | 2,220 |
| 2005-03-29 | 4,500 | 4,550 | 4,500 | 4,510 | 2,500 | 2,255 |
| 2005-03-28 | 4,550 | 4,560 | 4,450 | 4,500 | 3,800 | 2,250 |
| 2005-03-25 | 4,510 | 4,550 | 4,400 | 4,550 | 4,100 | 2,275 |
| 2005-03-24 | 4,690 | 4,690 | 4,540 | 4,560 | 3,200 | 2,280 |
| 2005-03-23 | 4,800 | 4,800 | 4,700 | 4,700 | 3,100 | 2,350 |
| 2005-03-22 | 4,820 | 4,850 | 4,750 | 4,750 | 7,100 | 2,375 |
| 2005-03-18 | 4,580 | 4,640 | 4,550 | 4,620 | 4,800 | 2,310 |
| 2005-03-17 | 4,470 | 4,560 | 4,470 | 4,540 | 4,700 | 2,270 |
| 2005-03-16 | 4,420 | 4,460 | 4,410 | 4,450 | 10,100 | 2,225 |
| 2005-03-15 | 4,390 | 4,390 | 4,340 | 4,390 | 6,000 | 2,195 |
| 2005-03-14 | 4,170 | 4,290 | 4,170 | 4,290 | 16,700 | 2,145 |
| 2005-03-11 | 4,170 | 4,230 | 4,130 | 4,150 | 9,000 | 2,075 |
| 2005-03-10 | 4,250 | 4,250 | 4,190 | 4,190 | 3,800 | 2,095 |
| 2005-03-09 | 4,340 | 4,370 | 4,310 | 4,310 | 2,200 | 2,155 |
| 2005-03-08 | 4,300 | 4,370 | 4,300 | 4,370 | 2,200 | 2,185 |
| 2005-03-07 | 4,250 | 4,280 | 4,200 | 4,250 | 3,500 | 2,125 |
| 2005-03-04 | 4,250 | 4,250 | 4,160 | 4,160 | 6,200 | 2,080 |
| 2005-03-03 | 4,320 | 4,350 | 4,250 | 4,250 | 1,700 | 2,125 |
| 2005-03-02 | 4,370 | 4,370 | 4,320 | 4,320 | 1,200 | 2,160 |
| 2005-03-01 | 4,470 | 4,470 | 4,320 | 4,320 | 4,100 | 2,160 |
| 2005-02-28 | 4,380 | 4,380 | 4,280 | 4,350 | 1,500 | 2,175 |
| 2005-02-25 | 4,420 | 4,420 | 4,350 | 4,380 | 1,000 | 2,190 |
| 2005-02-24 | 4,480 | 4,480 | 4,350 | 4,380 | 1,100 | 2,190 |
| 2005-02-23 | 4,460 | 4,500 | 4,400 | 4,500 | 1,800 | 2,250 |
| 2005-02-22 | 4,590 | 4,600 | 4,510 | 4,510 | 1,200 | 2,255 |
| 2005-02-21 | 4,590 | 4,590 | 4,510 | 4,570 | 1,900 | 2,285 |
| 2005-02-18 | 4,560 | 4,640 | 4,560 | 4,610 | 2,400 | 2,305 |
| 2005-02-17 | 4,750 | 4,750 | 4,600 | 4,600 | 2,600 | 2,300 |
| 2005-02-16 | 4,850 | 4,850 | 4,610 | 4,800 | 2,800 | 2,400 |
| 2005-02-15 | 4,800 | 4,800 | 4,650 | 4,800 | 4,200 | 2,400 |
| 2005-02-14 | 4,680 | 4,800 | 4,680 | 4,800 | 700 | 2,400 |
| 2005-02-10 | 4,600 | 4,670 | 4,550 | 4,670 | 4,300 | 2,335 |
| 2005-02-09 | 4,610 | 4,610 | 4,590 | 4,590 | 2,000 | 2,295 |
| 2005-02-08 | 4,660 | 4,660 | 4,550 | 4,640 | 4,300 | 2,320 |
| 2005-02-07 | 4,900 | 4,900 | 4,650 | 4,670 | 7,500 | 2,335 |
| 2005-02-04 | 4,800 | 4,850 | 4,550 | 4,850 | 6,000 | 2,425 |
| 2005-02-03 | 5,000 | 5,000 | 4,800 | 4,810 | 3,900 | 2,405 |
| 2005-02-02 | 5,010 | 5,050 | 4,990 | 5,010 | 6,600 | 2,505 |
| 2005-02-01 | 5,120 | 5,200 | 5,010 | 5,100 | 7,100 | 2,550 |
| 2005-01-31 | 5,230 | 5,240 | 5,140 | 5,220 | 6,100 | 2,610 |
| 2005-01-28 | 5,240 | 5,280 | 5,160 | 5,220 | 6,800 | 2,610 |
| 2005-01-27 | 5,030 | 5,250 | 5,030 | 5,250 | 13,500 | 2,625 |
| 2005-01-26 | 4,950 | 5,030 | 4,950 | 5,030 | 9,900 | 2,515 |
| 2005-01-25 | 4,860 | 4,950 | 4,850 | 4,930 | 12,500 | 2,465 |
| 2005-01-24 | 4,800 | 4,870 | 4,800 | 4,870 | 15,300 | 2,435 |
| 2005-01-21 | 4,870 | 4,870 | 4,740 | 4,800 | 11,000 | 2,400 |
| 2005-01-20 | 4,900 | 4,930 | 4,870 | 4,930 | 16,600 | 2,465 |
| 2005-01-19 | 4,950 | 4,980 | 4,870 | 4,900 | 9,000 | 2,450 |
| 2005-01-18 | 4,900 | 4,970 | 4,890 | 4,970 | 20,700 | 2,485 |
| 2005-01-17 | 4,940 | 4,940 | 4,870 | 4,900 | 8,700 | 2,450 |
| 2005-01-14 | 4,750 | 4,890 | 4,720 | 4,890 | 21,700 | 2,445 |
| 2005-01-13 | 4,760 | 4,800 | 4,730 | 4,760 | 11,600 | 2,380 |
| 2005-01-12 | 4,740 | 4,820 | 4,680 | 4,780 | 22,100 | 2,390 |
| 2005-01-11 | 4,700 | 4,750 | 4,640 | 4,730 | 16,300 | 2,365 |
| 2005-01-07 | 4,600 | 4,700 | 4,550 | 4,600 | 28,300 | 2,300 |
| 2005-01-06 | 4,100 | 4,550 | 4,100 | 4,490 | 27,700 | 2,245 |
| 2005-01-05 | 4,130 | 4,140 | 4,040 | 4,100 | 6,700 | 2,050 |
| 2005-01-04 | 4,190 | 4,190 | 4,010 | 4,100 | 3,000 | 2,050 |
分割・併合履歴 ： [2005-09-14]1株→2株
