6724 セイコーエプソン(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 | 2,990 | 2,990 | 2,965 | 2,965 | 312,000 | 1,482.50 |
| 2005-12-29 | 2,980 | 2,990 | 2,970 | 2,970 | 379,000 | 1,485 |
| 2005-12-28 | 2,975 | 2,995 | 2,945 | 2,995 | 474,800 | 1,497.50 |
| 2005-12-27 | 3,000 | 3,000 | 2,930 | 2,955 | 776,200 | 1,477.50 |
| 2005-12-26 | 2,975 | 3,010 | 2,965 | 2,985 | 1,048,000 | 1,492.50 |
| 2005-12-22 | 2,920 | 2,960 | 2,905 | 2,950 | 1,032,100 | 1,475 |
| 2005-12-21 | 2,900 | 2,930 | 2,890 | 2,920 | 609,700 | 1,460 |
| 2005-12-20 | 2,840 | 2,890 | 2,830 | 2,885 | 729,300 | 1,442.50 |
| 2005-12-19 | 2,850 | 2,855 | 2,825 | 2,840 | 552,400 | 1,420 |
| 2005-12-16 | 2,875 | 2,875 | 2,850 | 2,850 | 730,900 | 1,425 |
| 2005-12-15 | 2,920 | 2,935 | 2,890 | 2,890 | 549,500 | 1,445 |
| 2005-12-14 | 2,965 | 2,965 | 2,915 | 2,920 | 528,300 | 1,460 |
| 2005-12-13 | 2,970 | 2,975 | 2,950 | 2,950 | 418,400 | 1,475 |
| 2005-12-12 | 2,960 | 2,995 | 2,960 | 2,960 | 574,500 | 1,480 |
| 2005-12-09 | 2,975 | 3,010 | 2,950 | 2,955 | 1,011,100 | 1,477.50 |
| 2005-12-08 | 3,010 | 3,020 | 2,980 | 2,985 | 758,300 | 1,492.50 |
| 2005-12-07 | 3,070 | 3,080 | 3,010 | 3,010 | 722,000 | 1,505 |
| 2005-12-06 | 3,100 | 3,110 | 3,060 | 3,060 | 420,000 | 1,530 |
| 2005-12-05 | 3,080 | 3,110 | 3,070 | 3,110 | 710,600 | 1,555 |
| 2005-12-02 | 3,090 | 3,110 | 3,050 | 3,070 | 982,600 | 1,535 |
| 2005-12-01 | 3,080 | 3,090 | 3,050 | 3,070 | 751,000 | 1,535 |
| 2005-11-30 | 3,180 | 3,190 | 3,040 | 3,070 | 1,759,100 | 1,535 |
| 2005-11-29 | 3,220 | 3,220 | 3,190 | 3,190 | 545,800 | 1,595 |
| 2005-11-28 | 3,160 | 3,230 | 3,120 | 3,220 | 1,177,100 | 1,610 |
| 2005-11-25 | 3,140 | 3,140 | 3,110 | 3,140 | 347,100 | 1,570 |
| 2005-11-24 | 3,130 | 3,170 | 3,120 | 3,130 | 610,500 | 1,565 |
| 2005-11-22 | 3,070 | 3,110 | 3,060 | 3,110 | 556,200 | 1,555 |
| 2005-11-21 | 3,050 | 3,100 | 3,040 | 3,060 | 862,900 | 1,530 |
| 2005-11-18 | 3,070 | 3,090 | 3,030 | 3,040 | 417,300 | 1,520 |
| 2005-11-17 | 3,050 | 3,060 | 3,020 | 3,060 | 452,100 | 1,530 |
| 2005-11-16 | 3,070 | 3,080 | 3,030 | 3,060 | 373,100 | 1,530 |
| 2005-11-15 | 3,060 | 3,080 | 3,040 | 3,070 | 505,200 | 1,535 |
| 2005-11-14 | 3,120 | 3,120 | 3,040 | 3,040 | 555,800 | 1,520 |
| 2005-11-11 | 3,040 | 3,160 | 3,030 | 3,050 | 1,216,900 | 1,525 |
| 2005-11-10 | 2,975 | 3,010 | 2,960 | 3,010 | 743,700 | 1,505 |
| 2005-11-09 | 2,830 | 2,965 | 2,825 | 2,950 | 1,431,900 | 1,475 |
| 2005-11-08 | 2,830 | 2,835 | 2,820 | 2,825 | 307,000 | 1,412.50 |
| 2005-11-07 | 2,835 | 2,850 | 2,820 | 2,825 | 369,400 | 1,412.50 |
| 2005-11-04 | 2,830 | 2,845 | 2,820 | 2,820 | 621,900 | 1,410 |
| 2005-11-02 | 2,850 | 2,855 | 2,810 | 2,815 | 612,600 | 1,407.50 |
| 2005-11-01 | 2,855 | 2,860 | 2,845 | 2,860 | 178,300 | 1,430 |
| 2005-10-31 | 2,870 | 2,885 | 2,840 | 2,850 | 399,900 | 1,425 |
| 2005-10-28 | 2,860 | 2,870 | 2,835 | 2,870 | 732,200 | 1,435 |
| 2005-10-27 | 2,865 | 2,870 | 2,830 | 2,845 | 819,000 | 1,422.50 |
| 2005-10-26 | 2,885 | 2,890 | 2,835 | 2,865 | 583,600 | 1,432.50 |
| 2005-10-25 | 2,850 | 2,870 | 2,845 | 2,855 | 511,300 | 1,427.50 |
| 2005-10-24 | 2,860 | 2,890 | 2,815 | 2,820 | 937,200 | 1,410 |
| 2005-10-21 | 2,700 | 2,770 | 2,700 | 2,760 | 794,800 | 1,380 |
| 2005-10-20 | 2,825 | 2,835 | 2,760 | 2,775 | 866,900 | 1,387.50 |
| 2005-10-19 | 2,865 | 2,870 | 2,815 | 2,835 | 803,200 | 1,417.50 |
| 2005-10-18 | 2,905 | 2,915 | 2,870 | 2,875 | 452,700 | 1,437.50 |
| 2005-10-17 | 2,925 | 2,930 | 2,900 | 2,905 | 695,300 | 1,452.50 |
| 2005-10-14 | 2,950 | 2,950 | 2,895 | 2,900 | 709,800 | 1,450 |
| 2005-10-13 | 2,940 | 2,950 | 2,930 | 2,945 | 497,100 | 1,472.50 |
| 2005-10-12 | 2,945 | 2,960 | 2,930 | 2,935 | 495,100 | 1,467.50 |
| 2005-10-11 | 2,965 | 2,980 | 2,920 | 2,930 | 771,700 | 1,465 |
| 2005-10-07 | 2,955 | 2,980 | 2,955 | 2,960 | 489,200 | 1,480 |
| 2005-10-06 | 3,000 | 3,000 | 2,950 | 2,950 | 1,046,000 | 1,475 |
| 2005-10-05 | 3,090 | 3,100 | 3,000 | 3,010 | 1,594,900 | 1,505 |
| 2005-10-04 | 2,980 | 3,050 | 2,975 | 3,050 | 1,659,400 | 1,525 |
| 2005-10-03 | 2,950 | 2,960 | 2,935 | 2,945 | 858,700 | 1,472.50 |
| 2005-09-30 | 2,910 | 2,940 | 2,900 | 2,920 | 877,300 | 1,460 |
| 2005-09-29 | 2,930 | 2,945 | 2,890 | 2,890 | 1,036,700 | 1,445 |
| 2005-09-28 | 2,875 | 2,930 | 2,870 | 2,910 | 1,162,200 | 1,455 |
| 2005-09-27 | 2,930 | 2,930 | 2,850 | 2,850 | 1,844,300 | 1,425 |
| 2005-09-26 | 2,830 | 2,920 | 2,815 | 2,905 | 5,940,500 | 1,452.50 |
| 2005-09-22 | 3,000 | 3,000 | 3,000 | 3,000 | 308,600 | 1,500 |
| 2005-09-21 | 3,530 | 3,540 | 3,500 | 3,500 | 407,300 | 1,750 |
| 2005-09-20 | 3,540 | 3,550 | 3,520 | 3,550 | 478,700 | 1,775 |
| 2005-09-16 | 3,570 | 3,570 | 3,530 | 3,550 | 427,000 | 1,775 |
| 2005-09-15 | 3,520 | 3,570 | 3,520 | 3,550 | 426,600 | 1,775 |
| 2005-09-14 | 3,560 | 3,570 | 3,520 | 3,530 | 354,400 | 1,765 |
| 2005-09-13 | 3,590 | 3,590 | 3,550 | 3,550 | 387,700 | 1,775 |
| 2005-09-12 | 3,580 | 3,600 | 3,570 | 3,600 | 804,300 | 1,800 |
| 2005-09-09 | 3,500 | 3,580 | 3,490 | 3,560 | 1,655,500 | 1,780 |
| 2005-09-08 | 3,530 | 3,540 | 3,510 | 3,520 | 705,400 | 1,760 |
| 2005-09-07 | 3,550 | 3,550 | 3,510 | 3,520 | 588,300 | 1,760 |
| 2005-09-06 | 3,530 | 3,570 | 3,490 | 3,510 | 1,072,600 | 1,755 |
| 2005-09-05 | 3,520 | 3,550 | 3,470 | 3,550 | 2,487,500 | 1,775 |
| 2005-09-02 | 3,430 | 3,440 | 3,410 | 3,420 | 226,600 | 1,710 |
| 2005-09-01 | 3,470 | 3,480 | 3,440 | 3,440 | 560,000 | 1,720 |
| 2005-08-31 | 3,450 | 3,450 | 3,430 | 3,440 | 289,000 | 1,720 |
| 2005-08-30 | 3,440 | 3,450 | 3,430 | 3,430 | 198,400 | 1,715 |
| 2005-08-29 | 3,440 | 3,440 | 3,420 | 3,430 | 354,800 | 1,715 |
| 2005-08-26 | 3,420 | 3,440 | 3,400 | 3,440 | 516,600 | 1,720 |
| 2005-08-25 | 3,390 | 3,410 | 3,380 | 3,410 | 363,400 | 1,705 |
| 2005-08-24 | 3,410 | 3,420 | 3,370 | 3,370 | 327,700 | 1,685 |
| 2005-08-23 | 3,390 | 3,460 | 3,380 | 3,410 | 700,100 | 1,705 |
| 2005-08-22 | 3,360 | 3,390 | 3,360 | 3,380 | 437,800 | 1,690 |
| 2005-08-19 | 3,410 | 3,410 | 3,330 | 3,340 | 820,500 | 1,670 |
| 2005-08-18 | 3,430 | 3,440 | 3,410 | 3,420 | 595,600 | 1,710 |
| 2005-08-17 | 3,410 | 3,430 | 3,400 | 3,410 | 616,600 | 1,705 |
| 2005-08-16 | 3,400 | 3,420 | 3,390 | 3,410 | 595,300 | 1,705 |
| 2005-08-15 | 3,390 | 3,410 | 3,380 | 3,390 | 474,700 | 1,695 |
| 2005-08-12 | 3,420 | 3,420 | 3,370 | 3,390 | 372,100 | 1,695 |
| 2005-08-11 | 3,400 | 3,430 | 3,380 | 3,400 | 816,500 | 1,700 |
| 2005-08-10 | 3,370 | 3,390 | 3,350 | 3,370 | 1,156,600 | 1,685 |
| 2005-08-09 | 3,320 | 3,370 | 3,320 | 3,360 | 619,900 | 1,680 |
| 2005-08-08 | 3,330 | 3,340 | 3,290 | 3,300 | 936,600 | 1,650 |
| 2005-08-05 | 3,390 | 3,400 | 3,350 | 3,360 | 557,300 | 1,680 |
| 2005-08-04 | 3,360 | 3,390 | 3,340 | 3,390 | 744,600 | 1,695 |
| 2005-08-03 | 3,350 | 3,370 | 3,330 | 3,360 | 336,700 | 1,680 |
| 2005-08-02 | 3,350 | 3,360 | 3,330 | 3,330 | 502,900 | 1,665 |
| 2005-08-01 | 3,330 | 3,350 | 3,320 | 3,330 | 709,600 | 1,665 |
| 2005-07-29 | 3,350 | 3,360 | 3,300 | 3,310 | 981,300 | 1,655 |
| 2005-07-28 | 3,440 | 3,440 | 3,350 | 3,370 | 2,255,100 | 1,685 |
| 2005-07-27 | 3,490 | 3,560 | 3,480 | 3,560 | 1,014,300 | 1,780 |
| 2005-07-26 | 3,500 | 3,510 | 3,480 | 3,480 | 601,800 | 1,740 |
| 2005-07-25 | 3,540 | 3,560 | 3,500 | 3,500 | 566,300 | 1,750 |
| 2005-07-22 | 3,550 | 3,560 | 3,530 | 3,540 | 879,600 | 1,770 |
| 2005-07-21 | 3,620 | 3,630 | 3,570 | 3,570 | 557,900 | 1,785 |
| 2005-07-20 | 3,650 | 3,660 | 3,600 | 3,620 | 594,400 | 1,810 |
| 2005-07-19 | 3,660 | 3,670 | 3,640 | 3,660 | 211,700 | 1,830 |
| 2005-07-15 | 3,640 | 3,650 | 3,620 | 3,650 | 434,100 | 1,825 |
| 2005-07-14 | 3,620 | 3,630 | 3,610 | 3,620 | 248,800 | 1,810 |
| 2005-07-13 | 3,640 | 3,650 | 3,580 | 3,600 | 494,900 | 1,800 |
| 2005-07-12 | 3,660 | 3,680 | 3,630 | 3,630 | 593,100 | 1,815 |
| 2005-07-11 | 3,630 | 3,660 | 3,620 | 3,640 | 339,800 | 1,820 |
| 2005-07-08 | 3,610 | 3,650 | 3,600 | 3,610 | 217,600 | 1,805 |
| 2005-07-07 | 3,620 | 3,650 | 3,600 | 3,610 | 445,100 | 1,805 |
| 2005-07-06 | 3,650 | 3,670 | 3,620 | 3,650 | 574,800 | 1,825 |
| 2005-07-05 | 3,720 | 3,720 | 3,650 | 3,650 | 377,500 | 1,825 |
| 2005-07-04 | 3,700 | 3,730 | 3,700 | 3,720 | 377,200 | 1,860 |
| 2005-07-01 | 3,680 | 3,710 | 3,660 | 3,680 | 475,000 | 1,840 |
| 2005-06-30 | 3,750 | 3,750 | 3,690 | 3,700 | 513,200 | 1,850 |
| 2005-06-29 | 3,740 | 3,750 | 3,700 | 3,720 | 672,100 | 1,860 |
| 2005-06-28 | 3,800 | 3,800 | 3,710 | 3,720 | 738,400 | 1,860 |
| 2005-06-27 | 3,790 | 3,810 | 3,770 | 3,800 | 226,400 | 1,900 |
| 2005-06-24 | 3,810 | 3,830 | 3,790 | 3,830 | 288,400 | 1,915 |
| 2005-06-23 | 3,830 | 3,840 | 3,820 | 3,830 | 406,200 | 1,915 |
| 2005-06-22 | 3,850 | 3,850 | 3,820 | 3,830 | 494,100 | 1,915 |
| 2005-06-21 | 3,850 | 3,880 | 3,810 | 3,810 | 822,500 | 1,905 |
| 2005-06-20 | 3,800 | 3,860 | 3,780 | 3,860 | 1,387,700 | 1,930 |
| 2005-06-17 | 3,740 | 3,790 | 3,730 | 3,790 | 507,100 | 1,895 |
| 2005-06-16 | 3,740 | 3,760 | 3,710 | 3,720 | 356,600 | 1,860 |
| 2005-06-15 | 3,740 | 3,760 | 3,710 | 3,740 | 690,400 | 1,870 |
| 2005-06-14 | 3,680 | 3,740 | 3,680 | 3,720 | 418,500 | 1,860 |
| 2005-06-13 | 3,710 | 3,720 | 3,680 | 3,690 | 348,700 | 1,845 |
| 2005-06-10 | 3,730 | 3,740 | 3,700 | 3,710 | 571,500 | 1,855 |
| 2005-06-09 | 3,760 | 3,760 | 3,700 | 3,730 | 1,462,200 | 1,865 |
| 2005-06-08 | 3,610 | 3,700 | 3,610 | 3,680 | 1,372,200 | 1,840 |
| 2005-06-07 | 3,610 | 3,610 | 3,550 | 3,590 | 328,100 | 1,795 |
| 2005-06-06 | 3,580 | 3,610 | 3,550 | 3,610 | 361,100 | 1,805 |
| 2005-06-03 | 3,630 | 3,630 | 3,570 | 3,600 | 476,300 | 1,800 |
| 2005-06-02 | 3,610 | 3,650 | 3,600 | 3,620 | 476,900 | 1,810 |
| 2005-06-01 | 3,600 | 3,620 | 3,570 | 3,600 | 527,800 | 1,800 |
| 2005-05-31 | 3,610 | 3,630 | 3,590 | 3,620 | 584,400 | 1,810 |
| 2005-05-30 | 3,550 | 3,610 | 3,550 | 3,600 | 748,000 | 1,800 |
| 2005-05-27 | 3,550 | 3,560 | 3,520 | 3,540 | 295,000 | 1,770 |
| 2005-05-26 | 3,520 | 3,530 | 3,490 | 3,510 | 301,600 | 1,755 |
| 2005-05-25 | 3,520 | 3,530 | 3,490 | 3,520 | 425,300 | 1,760 |
| 2005-05-24 | 3,530 | 3,540 | 3,500 | 3,510 | 1,004,700 | 1,755 |
| 2005-05-23 | 3,570 | 3,580 | 3,520 | 3,540 | 292,800 | 1,770 |
| 2005-05-20 | 3,580 | 3,590 | 3,530 | 3,560 | 407,200 | 1,780 |
| 2005-05-19 | 3,570 | 3,610 | 3,560 | 3,600 | 510,000 | 1,800 |
| 2005-05-18 | 3,550 | 3,560 | 3,510 | 3,530 | 412,800 | 1,765 |
| 2005-05-17 | 3,610 | 3,620 | 3,530 | 3,550 | 274,800 | 1,775 |
| 2005-05-16 | 3,640 | 3,650 | 3,590 | 3,590 | 366,800 | 1,795 |
| 2005-05-13 | 3,610 | 3,640 | 3,600 | 3,630 | 422,700 | 1,815 |
| 2005-05-12 | 3,630 | 3,660 | 3,610 | 3,620 | 529,200 | 1,810 |
| 2005-05-11 | 3,600 | 3,630 | 3,590 | 3,630 | 554,600 | 1,815 |
| 2005-05-10 | 3,630 | 3,630 | 3,590 | 3,600 | 390,400 | 1,800 |
| 2005-05-09 | 3,630 | 3,630 | 3,590 | 3,610 | 483,300 | 1,805 |
| 2005-05-06 | 3,640 | 3,640 | 3,590 | 3,610 | 628,200 | 1,805 |
| 2005-05-02 | 3,630 | 3,650 | 3,590 | 3,620 | 545,100 | 1,810 |
| 2005-04-28 | 3,720 | 3,720 | 3,600 | 3,640 | 585,000 | 1,820 |
| 2005-04-27 | 3,640 | 3,710 | 3,630 | 3,690 | 557,700 | 1,845 |
| 2005-04-26 | 3,630 | 3,660 | 3,590 | 3,630 | 370,000 | 1,815 |
| 2005-04-25 | 3,650 | 3,670 | 3,600 | 3,600 | 588,100 | 1,800 |
| 2005-04-22 | 3,750 | 3,750 | 3,640 | 3,670 | 703,100 | 1,835 |
| 2005-04-21 | 3,600 | 3,690 | 3,570 | 3,690 | 621,700 | 1,845 |
| 2005-04-20 | 3,650 | 3,710 | 3,620 | 3,660 | 507,700 | 1,830 |
| 2005-04-19 | 3,620 | 3,650 | 3,610 | 3,630 | 630,800 | 1,815 |
| 2005-04-18 | 3,700 | 3,700 | 3,580 | 3,590 | 720,200 | 1,795 |
| 2005-04-15 | 3,750 | 3,790 | 3,740 | 3,770 | 844,300 | 1,885 |
| 2005-04-14 | 3,800 | 3,800 | 3,760 | 3,790 | 501,300 | 1,895 |
| 2005-04-13 | 3,860 | 3,880 | 3,790 | 3,820 | 628,800 | 1,910 |
| 2005-04-12 | 3,910 | 3,920 | 3,840 | 3,890 | 580,000 | 1,945 |
| 2005-04-11 | 3,950 | 3,950 | 3,920 | 3,940 | 340,900 | 1,970 |
| 2005-04-08 | 3,950 | 3,970 | 3,930 | 3,960 | 479,200 | 1,980 |
| 2005-04-07 | 3,960 | 3,960 | 3,900 | 3,900 | 652,700 | 1,950 |
| 2005-04-06 | 3,930 | 3,970 | 3,910 | 3,960 | 635,400 | 1,980 |
| 2005-04-05 | 3,890 | 3,950 | 3,890 | 3,940 | 334,800 | 1,970 |
| 2005-04-04 | 3,920 | 3,940 | 3,870 | 3,890 | 535,700 | 1,945 |
| 2005-04-01 | 3,950 | 3,970 | 3,910 | 3,910 | 626,300 | 1,955 |
| 2005-03-31 | 3,890 | 3,980 | 3,880 | 3,980 | 1,079,900 | 1,990 |
| 2005-03-30 | 3,830 | 3,850 | 3,800 | 3,830 | 774,500 | 1,915 |
| 2005-03-29 | 3,930 | 3,940 | 3,850 | 3,880 | 367,900 | 1,940 |
| 2005-03-28 | 3,940 | 3,950 | 3,880 | 3,900 | 399,700 | 1,950 |
| 2005-03-25 | 3,940 | 3,970 | 3,910 | 3,910 | 536,500 | 1,955 |
| 2005-03-24 | 3,970 | 4,030 | 3,930 | 3,930 | 1,157,800 | 1,965 |
| 2005-03-23 | 4,080 | 4,080 | 4,040 | 4,060 | 901,600 | 2,030 |
| 2005-03-22 | 4,120 | 4,140 | 4,070 | 4,080 | 617,500 | 2,040 |
| 2005-03-18 | 4,100 | 4,130 | 4,080 | 4,120 | 460,600 | 2,060 |
| 2005-03-17 | 4,100 | 4,120 | 4,070 | 4,120 | 834,200 | 2,060 |
| 2005-03-16 | 4,190 | 4,200 | 4,100 | 4,110 | 724,800 | 2,055 |
| 2005-03-15 | 4,250 | 4,250 | 4,150 | 4,230 | 552,700 | 2,115 |
| 2005-03-14 | 4,270 | 4,280 | 4,250 | 4,270 | 531,200 | 2,135 |
| 2005-03-11 | 4,300 | 4,330 | 4,260 | 4,260 | 908,700 | 2,130 |
| 2005-03-10 | 4,270 | 4,280 | 4,240 | 4,280 | 449,500 | 2,140 |
| 2005-03-09 | 4,270 | 4,280 | 4,250 | 4,270 | 611,900 | 2,135 |
| 2005-03-08 | 4,200 | 4,280 | 4,200 | 4,260 | 1,015,900 | 2,130 |
| 2005-03-07 | 4,170 | 4,200 | 4,170 | 4,180 | 367,300 | 2,090 |
| 2005-03-04 | 4,190 | 4,200 | 4,160 | 4,160 | 645,300 | 2,080 |
| 2005-03-03 | 4,170 | 4,210 | 4,160 | 4,200 | 944,200 | 2,100 |
| 2005-03-02 | 4,150 | 4,170 | 4,130 | 4,170 | 541,200 | 2,085 |
| 2005-03-01 | 4,130 | 4,140 | 4,110 | 4,120 | 614,300 | 2,060 |
| 2005-02-28 | 4,150 | 4,160 | 4,110 | 4,120 | 723,500 | 2,060 |
| 2005-02-25 | 4,150 | 4,150 | 4,090 | 4,120 | 941,300 | 2,060 |
| 2005-02-24 | 4,130 | 4,160 | 4,090 | 4,140 | 855,700 | 2,070 |
| 2005-02-23 | 4,170 | 4,180 | 4,120 | 4,130 | 533,500 | 2,065 |
| 2005-02-22 | 4,250 | 4,260 | 4,190 | 4,190 | 359,600 | 2,095 |
| 2005-02-21 | 4,230 | 4,260 | 4,190 | 4,260 | 506,900 | 2,130 |
| 2005-02-18 | 4,200 | 4,250 | 4,170 | 4,190 | 1,004,800 | 2,095 |
| 2005-02-17 | 4,250 | 4,280 | 4,220 | 4,250 | 254,700 | 2,125 |
| 2005-02-16 | 4,320 | 4,360 | 4,260 | 4,280 | 627,500 | 2,140 |
| 2005-02-15 | 4,290 | 4,350 | 4,280 | 4,340 | 790,500 | 2,170 |
| 2005-02-14 | 4,250 | 4,290 | 4,220 | 4,280 | 372,300 | 2,140 |
| 2005-02-10 | 4,220 | 4,240 | 4,160 | 4,170 | 509,300 | 2,085 |
| 2005-02-09 | 4,270 | 4,270 | 4,210 | 4,230 | 392,900 | 2,115 |
| 2005-02-08 | 4,290 | 4,290 | 4,220 | 4,230 | 350,600 | 2,115 |
| 2005-02-07 | 4,210 | 4,310 | 4,200 | 4,290 | 600,700 | 2,145 |
| 2005-02-04 | 4,230 | 4,260 | 4,170 | 4,210 | 624,200 | 2,105 |
| 2005-02-03 | 4,220 | 4,290 | 4,220 | 4,280 | 357,300 | 2,140 |
| 2005-02-02 | 4,270 | 4,280 | 4,170 | 4,210 | 576,000 | 2,105 |
| 2005-02-01 | 4,300 | 4,310 | 4,230 | 4,270 | 371,200 | 2,135 |
| 2005-01-31 | 4,230 | 4,340 | 4,220 | 4,290 | 582,900 | 2,145 |
| 2005-01-28 | 4,360 | 4,370 | 4,200 | 4,230 | 1,334,900 | 2,115 |
| 2005-01-27 | 4,490 | 4,490 | 4,370 | 4,430 | 307,900 | 2,215 |
| 2005-01-26 | 4,450 | 4,490 | 4,430 | 4,470 | 300,600 | 2,235 |
| 2005-01-25 | 4,440 | 4,490 | 4,430 | 4,480 | 230,500 | 2,240 |
| 2005-01-24 | 4,490 | 4,500 | 4,430 | 4,490 | 344,100 | 2,245 |
| 2005-01-21 | 4,510 | 4,550 | 4,460 | 4,470 | 403,700 | 2,235 |
| 2005-01-20 | 4,600 | 4,620 | 4,540 | 4,570 | 375,400 | 2,285 |
| 2005-01-19 | 4,680 | 4,680 | 4,630 | 4,660 | 515,800 | 2,330 |
| 2005-01-18 | 4,590 | 4,670 | 4,570 | 4,670 | 888,200 | 2,335 |
| 2005-01-17 | 4,530 | 4,600 | 4,520 | 4,580 | 316,900 | 2,290 |
| 2005-01-14 | 4,450 | 4,550 | 4,450 | 4,530 | 361,200 | 2,265 |
| 2005-01-13 | 4,530 | 4,530 | 4,480 | 4,480 | 181,300 | 2,240 |
| 2005-01-12 | 4,560 | 4,570 | 4,510 | 4,530 | 240,600 | 2,265 |
| 2005-01-11 | 4,510 | 4,630 | 4,510 | 4,590 | 424,700 | 2,295 |
| 2005-01-07 | 4,470 | 4,500 | 4,470 | 4,500 | 233,400 | 2,250 |
| 2005-01-06 | 4,500 | 4,510 | 4,470 | 4,510 | 329,400 | 2,255 |
| 2005-01-05 | 4,510 | 4,580 | 4,500 | 4,550 | 193,000 | 2,275 |
| 2005-01-04 | 4,540 | 4,550 | 4,520 | 4,550 | 64,000 | 2,275 |
分割・併合履歴 ： [2015-03-27]1株→2株
