6731 (株)ピクセラ 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 | 1,470 | 1,477 | 1,402 | 1,418 | 179,400 | 141,800 |
| 2005-12-29 | 1,407 | 1,529 | 1,407 | 1,485 | 353,300 | 148,500 |
| 2005-12-28 | 1,270 | 1,418 | 1,260 | 1,387 | 318,100 | 138,700 |
| 2005-12-27 | 1,271 | 1,274 | 1,250 | 1,250 | 71,800 | 125,000 |
| 2005-12-26 | 1,270 | 1,279 | 1,250 | 1,265 | 115,100 | 126,500 |
| 2005-12-22 | 1,290 | 1,295 | 1,201 | 1,230 | 173,600 | 123,000 |
| 2005-12-21 | 1,149 | 1,296 | 1,143 | 1,259 | 362,100 | 125,900 |
| 2005-12-20 | 1,150 | 1,150 | 1,113 | 1,120 | 136,800 | 112,000 |
| 2005-12-19 | 1,079 | 1,110 | 1,054 | 1,110 | 167,100 | 111,000 |
| 2005-12-16 | 990 | 1,039 | 990 | 1,039 | 51,600 | 103,900 |
| 2005-12-15 | 1,025 | 1,025 | 995 | 1,010 | 64,600 | 101,000 |
| 2005-12-14 | 1,044 | 1,044 | 1,010 | 1,025 | 44,900 | 102,500 |
| 2005-12-13 | 1,054 | 1,056 | 1,043 | 1,048 | 42,100 | 104,800 |
| 2005-12-12 | 1,056 | 1,060 | 1,050 | 1,054 | 53,900 | 105,400 |
| 2005-12-09 | 1,048 | 1,051 | 1,041 | 1,042 | 82,600 | 104,200 |
| 2005-12-08 | 1,023 | 1,040 | 1,023 | 1,039 | 76,600 | 103,900 |
| 2005-12-07 | 1,020 | 1,033 | 1,020 | 1,023 | 69,300 | 102,300 |
| 2005-12-06 | 1,003 | 1,030 | 1,001 | 1,010 | 44,100 | 101,000 |
| 2005-12-05 | 987 | 1,000 | 986 | 1,000 | 51,500 | 100,000 |
| 2005-12-02 | 985 | 998 | 981 | 985 | 45,100 | 98,500 |
| 2005-12-01 | 992 | 999 | 990 | 995 | 17,500 | 99,500 |
| 2005-11-30 | 998 | 1,003 | 990 | 991 | 21,500 | 99,100 |
| 2005-11-29 | 1,000 | 1,005 | 997 | 1,001 | 23,800 | 100,100 |
| 2005-11-28 | 1,005 | 1,005 | 995 | 1,001 | 20,900 | 100,100 |
| 2005-11-25 | 1,000 | 1,009 | 993 | 1,005 | 28,500 | 100,500 |
| 2005-11-24 | 1,005 | 1,009 | 996 | 1,001 | 58,100 | 100,100 |
| 2005-11-22 | 1,009 | 1,009 | 991 | 1,005 | 37,300 | 100,500 |
| 2005-11-21 | 1,000 | 1,010 | 1,000 | 1,001 | 38,100 | 100,100 |
| 2005-11-18 | 1,000 | 1,000 | 990 | 999 | 32,900 | 99,900 |
| 2005-11-17 | 995 | 999 | 987 | 999 | 19,000 | 99,900 |
| 2005-11-16 | 1,000 | 1,000 | 987 | 995 | 15,500 | 99,500 |
| 2005-11-15 | 993 | 1,000 | 986 | 990 | 17,300 | 99,000 |
| 2005-11-14 | 1,002 | 1,002 | 985 | 992 | 23,600 | 99,200 |
| 2005-11-11 | 1,000 | 1,003 | 996 | 1,000 | 21,400 | 100,000 |
| 2005-11-10 | 990 | 1,000 | 990 | 1,000 | 13,500 | 100,000 |
| 2005-11-09 | 985 | 1,000 | 985 | 991 | 10,500 | 99,100 |
| 2005-11-08 | 998 | 999 | 983 | 990 | 21,200 | 99,000 |
| 2005-11-07 | 1,001 | 1,005 | 981 | 1,005 | 23,000 | 100,500 |
| 2005-11-04 | 1,005 | 1,010 | 996 | 999 | 21,800 | 99,900 |
| 2005-11-02 | 1,003 | 1,007 | 995 | 997 | 22,900 | 99,700 |
| 2005-11-01 | 1,000 | 1,005 | 1,000 | 1,005 | 9,100 | 100,500 |
| 2005-10-31 | 1,000 | 1,015 | 998 | 1,005 | 19,800 | 100,500 |
| 2005-10-28 | 990 | 1,004 | 983 | 998 | 29,700 | 99,800 |
| 2005-10-27 | 980 | 988 | 974 | 988 | 28,300 | 98,800 |
| 2005-10-26 | 973 | 989 | 970 | 982 | 18,800 | 98,200 |
| 2005-10-25 | 970 | 980 | 964 | 970 | 25,700 | 97,000 |
| 2005-10-24 | 1,002 | 1,003 | 980 | 980 | 31,900 | 98,000 |
| 2005-10-21 | 1,001 | 1,019 | 1,000 | 1,001 | 16,800 | 100,100 |
| 2005-10-20 | 1,019 | 1,019 | 999 | 1,005 | 12,200 | 100,500 |
| 2005-10-19 | 1,003 | 1,007 | 1,000 | 1,001 | 21,200 | 100,100 |
| 2005-10-18 | 1,013 | 1,018 | 1,005 | 1,009 | 27,100 | 100,900 |
| 2005-10-17 | 1,020 | 1,020 | 1,011 | 1,013 | 13,100 | 101,300 |
| 2005-10-14 | 1,011 | 1,015 | 1,008 | 1,010 | 14,700 | 101,000 |
| 2005-10-13 | 1,030 | 1,031 | 1,012 | 1,020 | 18,800 | 102,000 |
| 2005-10-12 | 1,032 | 1,039 | 1,023 | 1,034 | 21,000 | 103,400 |
| 2005-10-11 | 1,033 | 1,034 | 1,026 | 1,031 | 14,900 | 103,100 |
| 2005-10-07 | 1,031 | 1,036 | 1,023 | 1,026 | 29,200 | 102,600 |
| 2005-10-06 | 1,031 | 1,040 | 1,031 | 1,031 | 35,200 | 103,100 |
| 2005-10-05 | 1,066 | 1,066 | 1,040 | 1,044 | 31,200 | 104,400 |
| 2005-10-04 | 1,050 | 1,065 | 1,040 | 1,065 | 18,600 | 106,500 |
| 2005-10-03 | 1,051 | 1,060 | 1,039 | 1,049 | 18,800 | 104,900 |
| 2005-09-30 | 1,049 | 1,061 | 1,040 | 1,050 | 28,000 | 105,000 |
| 2005-09-29 | 1,070 | 1,090 | 1,050 | 1,069 | 24,200 | 106,900 |
| 2005-09-28 | 1,101 | 1,101 | 1,065 | 1,090 | 32,700 | 109,000 |
| 2005-09-27 | 1,137 | 1,140 | 1,092 | 1,093 | 38,000 | 109,300 |
| 2005-09-26 | 1,099 | 1,109 | 1,081 | 1,109 | 51,500 | 110,900 |
| 2005-09-22 | 1,075 | 1,080 | 1,065 | 1,070 | 33,600 | 107,000 |
| 2005-09-21 | 1,067 | 1,071 | 1,054 | 1,061 | 24,500 | 106,100 |
| 2005-09-20 | 1,038 | 1,070 | 1,028 | 1,052 | 48,700 | 105,200 |
| 2005-09-16 | 1,045 | 1,055 | 1,025 | 1,038 | 49,500 | 103,800 |
| 2005-09-15 | 1,055 | 1,071 | 1,050 | 1,061 | 16,200 | 106,100 |
| 2005-09-14 | 1,070 | 1,071 | 1,050 | 1,070 | 29,900 | 107,000 |
| 2005-09-13 | 1,045 | 1,070 | 1,041 | 1,068 | 42,900 | 106,800 |
| 2005-09-12 | 1,049 | 1,050 | 1,037 | 1,038 | 21,000 | 103,800 |
| 2005-09-09 | 1,034 | 1,047 | 1,034 | 1,042 | 38,000 | 104,200 |
| 2005-09-08 | 1,022 | 1,039 | 1,022 | 1,039 | 13,200 | 103,900 |
| 2005-09-07 | 1,040 | 1,044 | 1,019 | 1,023 | 28,300 | 102,300 |
| 2005-09-06 | 1,050 | 1,051 | 1,038 | 1,038 | 22,000 | 103,800 |
| 2005-09-05 | 1,068 | 1,068 | 1,046 | 1,049 | 8,600 | 104,900 |
| 2005-09-02 | 1,047 | 1,058 | 1,047 | 1,048 | 22,100 | 104,800 |
| 2005-09-01 | 1,045 | 1,070 | 1,045 | 1,052 | 26,700 | 105,200 |
| 2005-08-31 | 1,047 | 1,055 | 1,040 | 1,044 | 24,000 | 104,400 |
| 2005-08-30 | 1,060 | 1,062 | 1,041 | 1,053 | 14,200 | 105,300 |
| 2005-08-29 | 1,079 | 1,079 | 1,055 | 1,060 | 10,200 | 106,000 |
| 2005-08-26 | 1,047 | 1,067 | 1,040 | 1,067 | 19,600 | 106,700 |
| 2005-08-25 | 1,042 | 1,047 | 1,030 | 1,045 | 27,500 | 104,500 |
| 2005-08-24 | 1,035 | 1,046 | 1,035 | 1,039 | 21,200 | 103,900 |
| 2005-08-23 | 1,045 | 1,053 | 1,035 | 1,036 | 29,800 | 103,600 |
| 2005-08-22 | 1,035 | 1,047 | 1,035 | 1,045 | 12,900 | 104,500 |
| 2005-08-19 | 1,043 | 1,049 | 1,030 | 1,034 | 24,100 | 103,400 |
| 2005-08-18 | 1,050 | 1,051 | 1,035 | 1,041 | 17,800 | 104,100 |
| 2005-08-17 | 1,052 | 1,065 | 1,050 | 1,053 | 18,600 | 105,300 |
| 2005-08-16 | 1,069 | 1,069 | 1,055 | 1,060 | 9,700 | 106,000 |
| 2005-08-15 | 1,059 | 1,075 | 1,052 | 1,054 | 11,400 | 105,400 |
| 2005-08-12 | 1,060 | 1,079 | 1,050 | 1,057 | 19,200 | 105,700 |
| 2005-08-11 | 1,094 | 1,094 | 1,070 | 1,077 | 14,500 | 107,700 |
| 2005-08-10 | 1,109 | 1,110 | 1,080 | 1,095 | 17,800 | 109,500 |
| 2005-08-09 | 1,042 | 1,069 | 1,042 | 1,069 | 10,300 | 106,900 |
| 2005-08-08 | 1,025 | 1,070 | 1,025 | 1,047 | 15,400 | 104,700 |
| 2005-08-05 | 1,087 | 1,087 | 1,061 | 1,065 | 8,500 | 106,500 |
| 2005-08-04 | 1,095 | 1,104 | 1,047 | 1,094 | 35,900 | 109,400 |
| 2005-08-03 | 1,100 | 1,115 | 1,092 | 1,094 | 17,300 | 109,400 |
| 2005-08-02 | 1,136 | 1,136 | 1,020 | 1,110 | 47,900 | 111,000 |
| 2005-08-01 | 1,148 | 1,149 | 1,135 | 1,136 | 36,100 | 113,600 |
| 2005-07-29 | 1,148 | 1,150 | 1,137 | 1,141 | 41,000 | 114,100 |
| 2005-07-28 | 1,120 | 1,147 | 1,120 | 1,133 | 55,200 | 113,300 |
| 2005-07-27 | 1,114 | 1,121 | 1,108 | 1,117 | 23,500 | 111,700 |
| 2005-07-26 | 1,101 | 1,122 | 1,100 | 1,108 | 27,100 | 110,800 |
| 2005-07-25 | 1,081 | 1,107 | 1,079 | 1,105 | 36,200 | 110,500 |
| 2005-07-22 | 1,079 | 1,087 | 1,072 | 1,085 | 17,900 | 108,500 |
| 2005-07-21 | 1,085 | 1,089 | 1,079 | 1,086 | 20,100 | 108,600 |
| 2005-07-20 | 1,080 | 1,082 | 1,030 | 1,071 | 42,100 | 107,100 |
| 2005-07-19 | 1,061 | 1,070 | 1,055 | 1,069 | 31,000 | 106,900 |
| 2005-07-15 | 1,056 | 1,061 | 1,025 | 1,055 | 23,800 | 105,500 |
| 2005-07-14 | 1,045 | 1,069 | 1,045 | 1,056 | 30,000 | 105,600 |
| 2005-07-13 | 1,050 | 1,054 | 1,020 | 1,045 | 20,700 | 104,500 |
| 2005-07-12 | 1,055 | 1,060 | 1,050 | 1,050 | 32,200 | 105,000 |
| 2005-07-11 | 1,052 | 1,065 | 1,052 | 1,055 | 19,100 | 105,500 |
| 2005-07-08 | 1,050 | 1,070 | 1,047 | 1,063 | 40,000 | 106,300 |
| 2005-07-07 | 1,065 | 1,073 | 1,065 | 1,065 | 33,000 | 106,500 |
| 2005-07-06 | 1,072 | 1,076 | 1,065 | 1,072 | 38,400 | 107,200 |
| 2005-07-05 | 1,089 | 1,090 | 1,073 | 1,078 | 32,700 | 107,800 |
| 2005-07-04 | 1,090 | 1,090 | 1,075 | 1,082 | 12,700 | 108,200 |
| 2005-07-01 | 1,095 | 1,095 | 1,070 | 1,071 | 17,200 | 107,100 |
| 2005-06-30 | 1,096 | 1,096 | 1,065 | 1,080 | 62,200 | 108,000 |
| 2005-06-29 | 1,097 | 1,097 | 1,081 | 1,087 | 13,700 | 108,700 |
| 2005-06-28 | 1,085 | 1,087 | 1,061 | 1,087 | 12,900 | 108,700 |
| 2005-06-27 | 1,097 | 1,097 | 1,071 | 1,078 | 8,500 | 107,800 |
| 2005-06-24 | 1,098 | 1,100 | 1,090 | 1,098 | 34,400 | 109,800 |
| 2005-06-23 | 1,100 | 1,105 | 1,100 | 1,101 | 14,300 | 110,100 |
| 2005-06-22 | 1,100 | 1,110 | 1,090 | 1,103 | 20,000 | 110,300 |
| 2005-06-21 | 1,099 | 1,105 | 1,091 | 1,098 | 29,300 | 109,800 |
| 2005-06-20 | 1,080 | 1,098 | 1,078 | 1,081 | 55,900 | 108,100 |
| 2005-06-17 | 1,055 | 1,081 | 1,055 | 1,077 | 52,900 | 107,700 |
| 2005-06-16 | 1,089 | 1,090 | 1,052 | 1,085 | 57,200 | 108,500 |
| 2005-06-15 | 1,080 | 1,095 | 1,073 | 1,090 | 17,100 | 109,000 |
| 2005-06-14 | 1,095 | 1,100 | 1,080 | 1,080 | 16,300 | 108,000 |
| 2005-06-13 | 1,089 | 1,094 | 1,081 | 1,090 | 50,200 | 109,000 |
| 2005-06-10 | 1,092 | 1,093 | 1,070 | 1,090 | 31,400 | 109,000 |
| 2005-06-09 | 1,113 | 1,134 | 1,089 | 1,092 | 28,600 | 109,200 |
| 2005-06-08 | 1,084 | 1,097 | 1,084 | 1,093 | 26,500 | 109,300 |
| 2005-06-07 | 1,090 | 1,095 | 1,075 | 1,082 | 40,000 | 108,200 |
| 2005-06-06 | 1,101 | 1,110 | 1,087 | 1,099 | 18,400 | 109,900 |
| 2005-06-03 | 1,134 | 1,135 | 1,111 | 1,113 | 19,600 | 111,300 |
| 2005-06-02 | 1,141 | 1,144 | 1,100 | 1,126 | 40,700 | 112,600 |
| 2005-06-01 | 1,120 | 1,147 | 1,100 | 1,133 | 51,700 | 113,300 |
| 2005-05-31 | 1,151 | 1,165 | 1,121 | 1,150 | 47,500 | 115,000 |
| 2005-05-30 | 1,200 | 1,220 | 1,140 | 1,160 | 174,900 | 116,000 |
| 2005-05-27 | 1,094 | 1,160 | 1,080 | 1,140 | 279,800 | 114,000 |
| 2005-05-26 | 962 | 1,053 | 962 | 1,040 | 114,200 | 104,000 |
| 2005-05-25 | 955 | 968 | 941 | 955 | 70,000 | 95,500 |
| 2005-05-24 | 930 | 954 | 930 | 945 | 27,600 | 94,500 |
| 2005-05-23 | 949 | 959 | 930 | 940 | 58,800 | 94,000 |
| 2005-05-20 | 955 | 1,000 | 935 | 960 | 62,900 | 96,000 |
| 2005-05-19 | 954 | 960 | 933 | 940 | 64,300 | 94,000 |
| 2005-05-18 | 980 | 980 | 950 | 954 | 34,600 | 95,400 |
| 2005-05-17 | 1,020 | 1,040 | 930 | 980 | 61,500 | 98,000 |
| 2005-05-16 | 1,080 | 1,080 | 1,041 | 1,041 | 30,000 | 104,100 |
| 2005-05-13 | 1,088 | 1,095 | 1,079 | 1,079 | 33,600 | 107,900 |
| 2005-05-12 | 1,100 | 1,110 | 1,093 | 1,099 | 29,100 | 109,900 |
| 2005-05-11 | 1,100 | 1,110 | 1,083 | 1,110 | 33,600 | 111,000 |
| 2005-05-10 | 1,101 | 1,116 | 1,101 | 1,110 | 21,700 | 111,000 |
| 2005-05-09 | 1,081 | 1,110 | 1,078 | 1,110 | 26,900 | 111,000 |
| 2005-05-06 | 1,080 | 1,093 | 1,075 | 1,078 | 28,300 | 107,800 |
| 2005-05-02 | 1,107 | 1,111 | 1,070 | 1,084 | 35,900 | 108,400 |
| 2005-04-28 | 1,124 | 1,132 | 1,110 | 1,119 | 21,000 | 111,900 |
| 2005-04-27 | 1,100 | 1,243 | 1,060 | 1,139 | 62,300 | 113,900 |
| 2005-04-26 | 1,175 | 1,175 | 1,160 | 1,160 | 8,700 | 116,000 |
| 2005-04-25 | 1,174 | 1,185 | 1,167 | 1,176 | 9,800 | 117,600 |
| 2005-04-22 | 1,200 | 1,200 | 1,168 | 1,175 | 16,200 | 117,500 |
| 2005-04-21 | 1,130 | 1,143 | 1,126 | 1,136 | 16,500 | 113,600 |
| 2005-04-20 | 1,150 | 1,190 | 1,150 | 1,151 | 23,000 | 115,100 |
| 2005-04-19 | 1,111 | 1,140 | 1,111 | 1,130 | 22,600 | 113,000 |
| 2005-04-18 | 1,182 | 1,183 | 1,123 | 1,123 | 42,900 | 112,300 |
| 2005-04-15 | 1,195 | 1,198 | 1,186 | 1,188 | 23,600 | 118,800 |
| 2005-04-14 | 1,210 | 1,210 | 1,193 | 1,201 | 29,800 | 120,100 |
| 2005-04-13 | 1,220 | 1,235 | 1,215 | 1,218 | 25,300 | 121,800 |
| 2005-04-12 | 1,241 | 1,241 | 1,212 | 1,228 | 20,600 | 122,800 |
| 2005-04-11 | 1,269 | 1,269 | 1,245 | 1,247 | 16,200 | 124,700 |
| 2005-04-08 | 1,271 | 1,274 | 1,260 | 1,262 | 17,800 | 126,200 |
| 2005-04-07 | 1,283 | 1,283 | 1,261 | 1,278 | 18,100 | 127,800 |
| 2005-04-06 | 1,257 | 1,285 | 1,253 | 1,285 | 15,000 | 128,500 |
| 2005-04-05 | 1,269 | 1,269 | 1,250 | 1,258 | 22,200 | 125,800 |
| 2005-04-04 | 1,261 | 1,271 | 1,261 | 1,269 | 7,900 | 126,900 |
| 2005-04-01 | 1,285 | 1,290 | 1,257 | 1,282 | 9,000 | 128,200 |
| 2005-03-31 | 1,308 | 1,310 | 1,287 | 1,304 | 36,400 | 130,400 |
| 2005-03-30 | 1,250 | 1,268 | 1,182 | 1,268 | 30,900 | 126,800 |
| 2005-03-29 | 1,280 | 1,285 | 1,250 | 1,252 | 7,500 | 125,200 |
| 2005-03-28 | 1,280 | 1,292 | 1,280 | 1,285 | 13,900 | 128,500 |
| 2005-03-25 | 1,315 | 1,315 | 1,278 | 1,292 | 18,200 | 129,200 |
| 2005-03-24 | 1,292 | 1,330 | 1,290 | 1,315 | 60,900 | 131,500 |
| 2005-03-23 | 1,285 | 1,295 | 1,277 | 1,291 | 25,100 | 129,100 |
| 2005-03-22 | 1,299 | 1,299 | 1,280 | 1,285 | 29,500 | 128,500 |
| 2005-03-18 | 1,268 | 1,285 | 1,267 | 1,285 | 54,600 | 128,500 |
| 2005-03-17 | 1,240 | 1,257 | 1,237 | 1,255 | 26,100 | 125,500 |
| 2005-03-16 | 1,239 | 1,239 | 1,233 | 1,237 | 11,200 | 123,700 |
| 2005-03-15 | 1,240 | 1,242 | 1,230 | 1,233 | 30,000 | 123,300 |
| 2005-03-14 | 1,238 | 1,238 | 1,219 | 1,223 | 33,800 | 122,300 |
| 2005-03-11 | 1,235 | 1,239 | 1,226 | 1,235 | 39,200 | 123,500 |
| 2005-03-10 | 1,208 | 1,233 | 1,201 | 1,227 | 23,200 | 122,700 |
| 2005-03-09 | 1,208 | 1,211 | 1,197 | 1,210 | 11,100 | 121,000 |
| 2005-03-08 | 1,220 | 1,220 | 1,196 | 1,209 | 24,700 | 120,900 |
| 2005-03-07 | 1,222 | 1,250 | 1,205 | 1,224 | 24,100 | 122,400 |
| 2005-03-04 | 1,236 | 1,236 | 1,215 | 1,222 | 13,200 | 122,200 |
| 2005-03-03 | 1,236 | 1,255 | 1,235 | 1,243 | 19,000 | 124,300 |
| 2005-03-02 | 1,258 | 1,269 | 1,235 | 1,235 | 45,800 | 123,500 |
| 2005-03-01 | 1,184 | 1,270 | 1,181 | 1,240 | 67,200 | 124,000 |
| 2005-02-28 | 1,180 | 1,187 | 1,170 | 1,184 | 27,200 | 118,400 |
| 2005-02-25 | 1,202 | 1,202 | 1,170 | 1,187 | 12,100 | 118,700 |
| 2005-02-24 | 1,200 | 1,202 | 1,191 | 1,200 | 12,600 | 120,000 |
| 2005-02-23 | 1,192 | 1,200 | 1,189 | 1,192 | 16,400 | 119,200 |
| 2005-02-22 | 1,203 | 1,204 | 1,192 | 1,192 | 12,600 | 119,200 |
| 2005-02-21 | 1,189 | 1,199 | 1,188 | 1,190 | 22,100 | 119,000 |
| 2005-02-18 | 1,185 | 1,195 | 1,184 | 1,188 | 19,200 | 118,800 |
| 2005-02-17 | 1,180 | 1,184 | 1,162 | 1,184 | 27,100 | 118,400 |
| 2005-02-16 | 1,187 | 1,191 | 1,165 | 1,181 | 43,100 | 118,100 |
| 2005-02-15 | 1,179 | 1,195 | 1,179 | 1,188 | 32,000 | 118,800 |
| 2005-02-14 | 1,156 | 1,200 | 1,156 | 1,199 | 85,000 | 119,900 |
| 2005-02-10 | 1,275 | 1,275 | 1,251 | 1,256 | 11,600 | 125,600 |
| 2005-02-09 | 1,280 | 1,285 | 1,270 | 1,276 | 23,600 | 127,600 |
| 2005-02-08 | 1,278 | 1,280 | 1,262 | 1,277 | 21,300 | 127,700 |
| 2005-02-07 | 1,250 | 1,275 | 1,250 | 1,271 | 31,300 | 127,100 |
| 2005-02-04 | 1,230 | 1,241 | 1,230 | 1,241 | 25,300 | 124,100 |
| 2005-02-03 | 1,241 | 1,255 | 1,210 | 1,230 | 29,500 | 123,000 |
| 2005-02-02 | 1,261 | 1,270 | 1,250 | 1,257 | 29,200 | 125,700 |
| 2005-02-01 | 1,264 | 1,270 | 1,258 | 1,268 | 19,100 | 126,800 |
| 2005-01-31 | 1,280 | 1,281 | 1,250 | 1,264 | 19,500 | 126,400 |
| 2005-01-28 | 1,280 | 1,280 | 1,261 | 1,279 | 29,100 | 127,900 |
| 2005-01-27 | 1,301 | 1,320 | 1,282 | 1,290 | 23,000 | 129,000 |
| 2005-01-26 | 1,291 | 1,301 | 1,285 | 1,296 | 17,500 | 129,600 |
| 2005-01-25 | 1,310 | 1,310 | 1,270 | 1,287 | 19,800 | 128,700 |
| 2005-01-24 | 1,280 | 1,295 | 1,263 | 1,295 | 21,300 | 129,500 |
| 2005-01-21 | 1,270 | 1,297 | 1,252 | 1,292 | 27,500 | 129,200 |
| 2005-01-20 | 1,335 | 1,335 | 1,301 | 1,310 | 28,100 | 131,000 |
| 2005-01-19 | 1,323 | 1,345 | 1,323 | 1,336 | 20,400 | 133,600 |
| 2005-01-18 | 1,351 | 1,353 | 1,320 | 1,331 | 47,700 | 133,100 |
| 2005-01-17 | 1,355 | 1,359 | 1,345 | 1,346 | 27,000 | 134,600 |
| 2005-01-14 | 1,364 | 1,364 | 1,341 | 1,353 | 28,200 | 135,300 |
| 2005-01-13 | 1,352 | 1,369 | 1,340 | 1,367 | 48,400 | 136,700 |
| 2005-01-12 | 1,360 | 1,361 | 1,300 | 1,350 | 57,100 | 135,000 |
| 2005-01-11 | 1,370 | 1,372 | 1,362 | 1,372 | 53,800 | 137,200 |
| 2005-01-07 | 1,375 | 1,375 | 1,338 | 1,351 | 114,500 | 135,100 |
| 2005-01-06 | 1,257 | 1,344 | 1,257 | 1,335 | 155,600 | 133,500 |
| 2005-01-05 | 1,269 | 1,269 | 1,250 | 1,258 | 61,600 | 125,800 |
| 2005-01-04 | 1,319 | 1,330 | 1,289 | 1,289 | 61,200 | 128,900 |
分割・併合履歴 ： [2023-12-27]100株→1株
