6736 サン電子(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 | 1,865 | 1,865 | 1,860 | 1,861 | 7,100 | 465.25 |
| 2005-12-29 | 1,860 | 1,868 | 1,855 | 1,860 | 12,500 | 465 |
| 2005-12-28 | 1,860 | 1,870 | 1,850 | 1,860 | 17,700 | 465 |
| 2005-12-27 | 1,885 | 1,885 | 1,851 | 1,852 | 15,700 | 463 |
| 2005-12-26 | 1,896 | 1,897 | 1,885 | 1,885 | 11,000 | 471.25 |
| 2005-12-22 | 1,889 | 1,895 | 1,874 | 1,894 | 17,600 | 473.50 |
| 2005-12-21 | 1,890 | 1,890 | 1,873 | 1,886 | 13,200 | 471.50 |
| 2005-12-20 | 1,872 | 1,872 | 1,857 | 1,865 | 10,200 | 466.25 |
| 2005-12-19 | 1,850 | 1,860 | 1,850 | 1,855 | 7,300 | 463.75 |
| 2005-12-16 | 1,841 | 1,850 | 1,833 | 1,850 | 7,600 | 462.50 |
| 2005-12-15 | 1,900 | 1,900 | 1,850 | 1,850 | 18,400 | 462.50 |
| 2005-12-14 | 1,899 | 1,900 | 1,890 | 1,890 | 11,600 | 472.50 |
| 2005-12-13 | 1,868 | 1,897 | 1,868 | 1,890 | 16,500 | 472.50 |
| 2005-12-12 | 1,845 | 1,868 | 1,842 | 1,868 | 14,800 | 467 |
| 2005-12-09 | 1,853 | 1,856 | 1,835 | 1,840 | 14,100 | 460 |
| 2005-12-08 | 1,902 | 1,902 | 1,850 | 1,853 | 14,800 | 463.25 |
| 2005-12-07 | 1,905 | 1,910 | 1,892 | 1,900 | 10,900 | 475 |
| 2005-12-06 | 1,901 | 1,909 | 1,887 | 1,904 | 19,000 | 476 |
| 2005-12-05 | 1,899 | 1,899 | 1,860 | 1,887 | 16,000 | 471.75 |
| 2005-12-02 | 1,828 | 1,839 | 1,828 | 1,839 | 14,300 | 459.75 |
| 2005-12-01 | 1,851 | 1,851 | 1,825 | 1,830 | 17,000 | 457.50 |
| 2005-11-30 | 1,859 | 1,862 | 1,856 | 1,856 | 11,400 | 464 |
| 2005-11-29 | 1,854 | 1,870 | 1,854 | 1,867 | 18,700 | 466.75 |
| 2005-11-28 | 1,921 | 1,921 | 1,880 | 1,891 | 21,100 | 472.75 |
| 2005-11-25 | 1,954 | 1,959 | 1,892 | 1,921 | 30,500 | 480.25 |
| 2005-11-24 | 1,953 | 1,979 | 1,953 | 1,954 | 41,600 | 488.50 |
| 2005-11-22 | 1,910 | 1,949 | 1,902 | 1,935 | 34,600 | 483.75 |
| 2005-11-21 | 1,868 | 1,900 | 1,853 | 1,888 | 36,400 | 472 |
| 2005-11-18 | 1,807 | 1,835 | 1,807 | 1,835 | 14,300 | 458.75 |
| 2005-11-17 | 1,801 | 1,820 | 1,800 | 1,805 | 10,000 | 451.25 |
| 2005-11-16 | 1,816 | 1,821 | 1,790 | 1,807 | 15,800 | 451.75 |
| 2005-11-15 | 1,754 | 1,820 | 1,751 | 1,816 | 50,600 | 454 |
| 2005-11-14 | 1,820 | 1,838 | 1,745 | 1,770 | 99,500 | 442.50 |
| 2005-11-11 | 1,860 | 1,864 | 1,851 | 1,860 | 25,400 | 465 |
| 2005-11-10 | 1,889 | 1,889 | 1,858 | 1,867 | 22,600 | 466.75 |
| 2005-11-09 | 1,880 | 1,889 | 1,840 | 1,872 | 56,700 | 468 |
| 2005-11-08 | 1,974 | 1,975 | 1,901 | 1,915 | 46,400 | 478.75 |
| 2005-11-07 | 1,971 | 1,985 | 1,857 | 1,945 | 177,100 | 486.25 |
| 2005-11-04 | 2,035 | 2,175 | 2,035 | 2,035 | 272,800 | 508.75 |
| 2005-11-02 | 2,400 | 2,440 | 2,380 | 2,435 | 35,900 | 608.75 |
| 2005-11-01 | 2,380 | 2,380 | 2,350 | 2,375 | 25,600 | 593.75 |
| 2005-10-31 | 2,270 | 2,320 | 2,270 | 2,300 | 23,600 | 575 |
| 2005-10-28 | 2,260 | 2,280 | 2,250 | 2,265 | 14,200 | 566.25 |
| 2005-10-27 | 2,275 | 2,335 | 2,260 | 2,280 | 19,500 | 570 |
| 2005-10-26 | 2,220 | 2,295 | 2,220 | 2,275 | 19,300 | 568.75 |
| 2005-10-25 | 2,200 | 2,215 | 2,200 | 2,200 | 7,900 | 550 |
| 2005-10-24 | 2,205 | 2,210 | 2,190 | 2,190 | 7,200 | 547.50 |
| 2005-10-21 | 2,195 | 2,210 | 2,160 | 2,200 | 17,800 | 550 |
| 2005-10-20 | 2,215 | 2,215 | 2,180 | 2,185 | 27,000 | 546.25 |
| 2005-10-19 | 2,200 | 2,225 | 2,160 | 2,180 | 25,600 | 545 |
| 2005-10-18 | 2,170 | 2,255 | 2,145 | 2,235 | 58,000 | 558.75 |
| 2005-10-17 | 2,080 | 2,150 | 2,060 | 2,130 | 19,900 | 532.50 |
| 2005-10-14 | 2,025 | 2,070 | 2,020 | 2,070 | 6,800 | 517.50 |
| 2005-10-13 | 2,030 | 2,035 | 2,005 | 2,020 | 7,400 | 505 |
| 2005-10-12 | 2,025 | 2,035 | 2,015 | 2,020 | 6,800 | 505 |
| 2005-10-11 | 2,015 | 2,025 | 1,990 | 2,020 | 11,900 | 505 |
| 2005-10-07 | 2,025 | 2,030 | 2,010 | 2,030 | 8,000 | 507.50 |
| 2005-10-06 | 2,080 | 2,080 | 2,005 | 2,030 | 20,300 | 507.50 |
| 2005-10-05 | 2,050 | 2,090 | 2,035 | 2,080 | 10,800 | 520 |
| 2005-10-04 | 2,030 | 2,055 | 2,030 | 2,050 | 6,800 | 512.50 |
| 2005-10-03 | 2,080 | 2,080 | 2,010 | 2,030 | 11,000 | 507.50 |
| 2005-09-30 | 2,105 | 2,120 | 2,080 | 2,080 | 24,100 | 520 |
| 2005-09-29 | 2,105 | 2,150 | 2,070 | 2,110 | 32,200 | 527.50 |
| 2005-09-28 | 2,025 | 2,080 | 2,025 | 2,080 | 16,000 | 520 |
| 2005-09-27 | 2,000 | 2,030 | 2,000 | 2,025 | 16,400 | 506.25 |
| 2005-09-26 | 2,020 | 2,035 | 1,978 | 1,996 | 18,600 | 499 |
| 2005-09-22 | 2,010 | 2,025 | 1,905 | 1,996 | 95,300 | 499 |
| 2005-09-21 | 2,160 | 2,180 | 2,005 | 2,090 | 39,700 | 522.50 |
| 2005-09-20 | 1,984 | 2,205 | 1,958 | 2,205 | 100,000 | 551.25 |
| 2005-09-16 | 1,853 | 1,907 | 1,853 | 1,905 | 53,500 | 476.25 |
| 2005-09-15 | 1,795 | 1,845 | 1,790 | 1,835 | 38,800 | 458.75 |
| 2005-09-14 | 1,795 | 1,795 | 1,780 | 1,785 | 7,800 | 446.25 |
| 2005-09-13 | 1,795 | 1,795 | 1,777 | 1,795 | 25,200 | 448.75 |
| 2005-09-12 | 1,796 | 1,796 | 1,770 | 1,787 | 9,000 | 446.75 |
| 2005-09-09 | 1,760 | 1,770 | 1,758 | 1,770 | 3,400 | 442.50 |
| 2005-09-08 | 1,722 | 1,757 | 1,720 | 1,757 | 8,600 | 439.25 |
| 2005-09-07 | 1,750 | 1,750 | 1,736 | 1,736 | 6,400 | 434 |
| 2005-09-06 | 1,770 | 1,775 | 1,742 | 1,750 | 16,700 | 437.50 |
| 2005-09-05 | 1,792 | 1,792 | 1,770 | 1,789 | 7,300 | 447.25 |
| 2005-09-02 | 1,800 | 1,815 | 1,792 | 1,792 | 16,000 | 448 |
| 2005-09-01 | 1,799 | 1,801 | 1,786 | 1,799 | 10,500 | 449.75 |
| 2005-08-31 | 1,766 | 1,788 | 1,766 | 1,784 | 6,100 | 446 |
| 2005-08-30 | 1,745 | 1,766 | 1,735 | 1,766 | 7,300 | 441.50 |
| 2005-08-29 | 1,722 | 1,735 | 1,720 | 1,735 | 7,200 | 433.75 |
| 2005-08-26 | 1,741 | 1,746 | 1,726 | 1,730 | 7,400 | 432.50 |
| 2005-08-25 | 1,735 | 1,740 | 1,722 | 1,740 | 9,800 | 435 |
| 2005-08-24 | 1,761 | 1,761 | 1,736 | 1,745 | 11,400 | 436.25 |
| 2005-08-23 | 1,760 | 1,775 | 1,758 | 1,758 | 19,900 | 439.50 |
| 2005-08-22 | 1,790 | 1,795 | 1,755 | 1,762 | 10,500 | 440.50 |
| 2005-08-19 | 1,776 | 1,779 | 1,753 | 1,760 | 7,900 | 440 |
| 2005-08-18 | 1,786 | 1,799 | 1,775 | 1,790 | 7,900 | 447.50 |
| 2005-08-17 | 1,801 | 1,803 | 1,789 | 1,789 | 16,000 | 447.25 |
| 2005-08-16 | 1,810 | 1,829 | 1,785 | 1,808 | 10,100 | 452 |
| 2005-08-15 | 1,834 | 1,834 | 1,773 | 1,810 | 12,000 | 452.50 |
| 2005-08-12 | 1,830 | 1,840 | 1,816 | 1,834 | 9,000 | 458.50 |
| 2005-08-11 | 1,861 | 1,861 | 1,805 | 1,817 | 9,900 | 454.25 |
| 2005-08-10 | 1,870 | 1,895 | 1,800 | 1,801 | 35,600 | 450.25 |
| 2005-08-09 | 1,800 | 1,850 | 1,800 | 1,840 | 27,000 | 460 |
| 2005-08-08 | 1,740 | 1,820 | 1,710 | 1,788 | 24,600 | 447 |
| 2005-08-05 | 1,700 | 1,700 | 1,670 | 1,680 | 15,800 | 420 |
| 2005-08-04 | 1,731 | 1,731 | 1,670 | 1,722 | 36,000 | 430.50 |
| 2005-08-03 | 1,783 | 1,790 | 1,745 | 1,750 | 15,800 | 437.50 |
| 2005-08-02 | 1,795 | 1,814 | 1,780 | 1,783 | 21,000 | 445.75 |
| 2005-08-01 | 1,820 | 1,830 | 1,780 | 1,818 | 10,300 | 454.50 |
| 2005-07-29 | 1,835 | 1,840 | 1,785 | 1,820 | 13,800 | 455 |
| 2005-07-28 | 1,860 | 1,877 | 1,754 | 1,821 | 41,600 | 455.25 |
| 2005-07-27 | 1,870 | 1,875 | 1,846 | 1,855 | 19,000 | 463.75 |
| 2005-07-26 | 1,820 | 1,859 | 1,803 | 1,840 | 30,400 | 460 |
| 2005-07-25 | 1,798 | 1,818 | 1,774 | 1,809 | 16,800 | 452.25 |
| 2005-07-22 | 1,799 | 1,799 | 1,770 | 1,775 | 10,200 | 443.75 |
| 2005-07-21 | 1,774 | 1,820 | 1,762 | 1,800 | 22,100 | 450 |
| 2005-07-20 | 1,808 | 1,808 | 1,761 | 1,761 | 25,800 | 440.25 |
| 2005-07-19 | 1,813 | 1,814 | 1,730 | 1,809 | 34,700 | 452.25 |
| 2005-07-15 | 1,778 | 1,870 | 1,765 | 1,815 | 102,900 | 453.75 |
| 2005-07-14 | 1,690 | 1,728 | 1,670 | 1,718 | 56,900 | 429.50 |
| 2005-07-13 | 1,620 | 1,660 | 1,620 | 1,651 | 63,000 | 412.75 |
| 2005-07-12 | 1,604 | 1,604 | 1,595 | 1,602 | 7,300 | 400.50 |
| 2005-07-11 | 1,597 | 1,610 | 1,595 | 1,595 | 8,400 | 398.75 |
| 2005-07-08 | 1,580 | 1,600 | 1,580 | 1,590 | 6,800 | 397.50 |
| 2005-07-07 | 1,606 | 1,610 | 1,580 | 1,600 | 12,600 | 400 |
| 2005-07-06 | 1,598 | 1,617 | 1,595 | 1,614 | 7,700 | 403.50 |
| 2005-07-05 | 1,620 | 1,620 | 1,591 | 1,592 | 10,300 | 398 |
| 2005-07-04 | 1,595 | 1,600 | 1,587 | 1,591 | 13,600 | 397.75 |
| 2005-07-01 | 1,546 | 1,586 | 1,545 | 1,586 | 9,400 | 396.50 |
| 2005-06-30 | 1,569 | 1,569 | 1,542 | 1,546 | 9,700 | 386.50 |
| 2005-06-29 | 1,570 | 1,594 | 1,566 | 1,569 | 9,900 | 392.25 |
| 2005-06-28 | 1,555 | 1,562 | 1,550 | 1,550 | 24,700 | 387.50 |
| 2005-06-27 | 1,573 | 1,573 | 1,545 | 1,556 | 9,000 | 389 |
| 2005-06-24 | 1,587 | 1,587 | 1,565 | 1,575 | 9,600 | 393.75 |
| 2005-06-23 | 1,564 | 1,587 | 1,552 | 1,587 | 9,500 | 396.75 |
| 2005-06-22 | 1,586 | 1,596 | 1,571 | 1,572 | 12,300 | 393 |
| 2005-06-21 | 1,580 | 1,615 | 1,580 | 1,586 | 21,600 | 396.50 |
| 2005-06-20 | 1,630 | 1,639 | 1,618 | 1,630 | 30,600 | 407.50 |
| 2005-06-17 | 1,575 | 1,608 | 1,575 | 1,604 | 20,500 | 401 |
| 2005-06-16 | 1,545 | 1,579 | 1,540 | 1,573 | 17,000 | 393.25 |
| 2005-06-15 | 1,530 | 1,540 | 1,525 | 1,526 | 9,900 | 381.50 |
| 2005-06-14 | 1,535 | 1,538 | 1,518 | 1,525 | 10,600 | 381.25 |
| 2005-06-13 | 1,514 | 1,549 | 1,501 | 1,535 | 17,200 | 383.75 |
| 2005-06-10 | 1,500 | 1,500 | 1,485 | 1,496 | 3,000 | 374 |
| 2005-06-09 | 1,496 | 1,505 | 1,480 | 1,480 | 13,600 | 370 |
| 2005-06-08 | 1,497 | 1,499 | 1,485 | 1,485 | 12,900 | 371.25 |
| 2005-06-07 | 1,480 | 1,495 | 1,475 | 1,482 | 10,400 | 370.50 |
| 2005-06-06 | 1,467 | 1,477 | 1,450 | 1,460 | 12,100 | 365 |
| 2005-06-03 | 1,450 | 1,453 | 1,431 | 1,439 | 3,300 | 359.75 |
| 2005-06-02 | 1,429 | 1,450 | 1,429 | 1,440 | 10,600 | 360 |
| 2005-06-01 | 1,400 | 1,421 | 1,395 | 1,421 | 12,300 | 355.25 |
| 2005-05-31 | 1,405 | 1,410 | 1,400 | 1,401 | 5,200 | 350.25 |
| 2005-05-30 | 1,392 | 1,405 | 1,390 | 1,403 | 15,800 | 350.75 |
| 2005-05-27 | 1,389 | 1,390 | 1,380 | 1,390 | 9,600 | 347.50 |
| 2005-05-26 | 1,420 | 1,420 | 1,385 | 1,390 | 10,400 | 347.50 |
| 2005-05-25 | 1,450 | 1,450 | 1,426 | 1,440 | 12,700 | 360 |
| 2005-05-24 | 1,483 | 1,483 | 1,450 | 1,457 | 13,900 | 364.25 |
| 2005-05-23 | 1,489 | 1,490 | 1,462 | 1,477 | 39,500 | 369.25 |
| 2005-05-20 | 1,425 | 1,467 | 1,425 | 1,449 | 2,900 | 362.25 |
| 2005-05-19 | 1,420 | 1,427 | 1,375 | 1,427 | 5,200 | 356.75 |
| 2005-05-18 | 1,371 | 1,385 | 1,360 | 1,385 | 3,300 | 346.25 |
| 2005-05-17 | 1,430 | 1,430 | 1,380 | 1,380 | 10,700 | 345 |
| 2005-05-16 | 1,469 | 1,469 | 1,428 | 1,435 | 2,500 | 358.75 |
| 2005-05-13 | 1,480 | 1,480 | 1,445 | 1,460 | 4,700 | 365 |
| 2005-05-12 | 1,475 | 1,480 | 1,440 | 1,470 | 3,300 | 367.50 |
| 2005-05-11 | 1,468 | 1,490 | 1,468 | 1,470 | 3,700 | 367.50 |
| 2005-05-10 | 1,470 | 1,470 | 1,440 | 1,470 | 7,700 | 367.50 |
| 2005-05-09 | 1,475 | 1,483 | 1,470 | 1,483 | 1,200 | 370.75 |
| 2005-05-06 | 1,480 | 1,480 | 1,450 | 1,464 | 3,400 | 366 |
| 2005-05-02 | 1,460 | 1,462 | 1,440 | 1,449 | 3,800 | 362.25 |
| 2005-04-28 | 1,435 | 1,460 | 1,430 | 1,460 | 3,400 | 365 |
| 2005-04-27 | 1,450 | 1,450 | 1,416 | 1,417 | 2,700 | 354.25 |
| 2005-04-26 | 1,462 | 1,462 | 1,450 | 1,450 | 4,600 | 362.50 |
| 2005-04-25 | 1,443 | 1,463 | 1,443 | 1,462 | 1,400 | 365.50 |
| 2005-04-22 | 1,490 | 1,500 | 1,450 | 1,463 | 8,500 | 365.75 |
| 2005-04-21 | 1,441 | 1,484 | 1,415 | 1,480 | 7,300 | 370 |
| 2005-04-20 | 1,490 | 1,490 | 1,450 | 1,461 | 2,900 | 365.25 |
| 2005-04-19 | 1,422 | 1,460 | 1,422 | 1,450 | 6,300 | 362.50 |
| 2005-04-18 | 1,460 | 1,460 | 1,415 | 1,421 | 9,300 | 355.25 |
| 2005-04-15 | 1,486 | 1,490 | 1,471 | 1,480 | 6,900 | 370 |
| 2005-04-14 | 1,500 | 1,500 | 1,480 | 1,486 | 6,900 | 371.50 |
| 2005-04-13 | 1,500 | 1,510 | 1,496 | 1,500 | 5,900 | 375 |
| 2005-04-12 | 1,515 | 1,515 | 1,505 | 1,515 | 3,300 | 378.75 |
| 2005-04-11 | 1,506 | 1,520 | 1,498 | 1,498 | 9,300 | 374.50 |
| 2005-04-08 | 1,496 | 1,510 | 1,496 | 1,510 | 3,900 | 377.50 |
| 2005-04-07 | 1,510 | 1,510 | 1,492 | 1,493 | 7,500 | 373.25 |
| 2005-04-06 | 1,500 | 1,510 | 1,495 | 1,495 | 10,100 | 373.75 |
| 2005-04-05 | 1,492 | 1,504 | 1,491 | 1,502 | 3,800 | 375.50 |
| 2005-04-04 | 1,520 | 1,520 | 1,486 | 1,486 | 5,000 | 371.50 |
| 2005-04-01 | 1,524 | 1,524 | 1,484 | 1,497 | 3,600 | 374.25 |
| 2005-03-31 | 1,480 | 1,489 | 1,461 | 1,484 | 3,700 | 371 |
| 2005-03-30 | 1,510 | 1,510 | 1,450 | 1,480 | 6,600 | 370 |
| 2005-03-29 | 1,531 | 1,531 | 1,488 | 1,500 | 11,300 | 375 |
| 2005-03-28 | 1,545 | 1,545 | 1,520 | 1,530 | 5,700 | 382.50 |
| 2005-03-25 | 1,551 | 1,551 | 1,542 | 1,545 | 9,500 | 386.25 |
| 2005-03-24 | 1,536 | 1,557 | 1,515 | 1,548 | 11,800 | 387 |
| 2005-03-23 | 1,540 | 1,549 | 1,510 | 1,545 | 18,900 | 386.25 |
| 2005-03-22 | 1,496 | 1,539 | 1,485 | 1,538 | 26,900 | 384.50 |
| 2005-03-18 | 1,451 | 1,464 | 1,445 | 1,458 | 8,300 | 364.50 |
| 2005-03-17 | 1,441 | 1,457 | 1,435 | 1,450 | 9,300 | 362.50 |
| 2005-03-16 | 1,470 | 1,470 | 1,442 | 1,450 | 8,200 | 362.50 |
| 2005-03-15 | 1,464 | 1,464 | 1,440 | 1,450 | 8,900 | 362.50 |
| 2005-03-14 | 1,450 | 1,460 | 1,441 | 1,447 | 2,900 | 361.75 |
| 2005-03-11 | 1,449 | 1,481 | 1,436 | 1,436 | 5,900 | 359 |
| 2005-03-10 | 1,465 | 1,469 | 1,440 | 1,469 | 5,300 | 367.25 |
| 2005-03-09 | 1,470 | 1,474 | 1,465 | 1,474 | 4,000 | 368.50 |
| 2005-03-08 | 1,476 | 1,476 | 1,463 | 1,470 | 4,800 | 367.50 |
| 2005-03-07 | 1,490 | 1,496 | 1,440 | 1,496 | 16,100 | 374 |
| 2005-03-04 | 1,515 | 1,520 | 1,455 | 1,455 | 13,200 | 363.75 |
| 2005-03-03 | 1,525 | 1,525 | 1,480 | 1,500 | 6,600 | 375 |
| 2005-03-02 | 1,471 | 1,513 | 1,470 | 1,505 | 7,800 | 376.25 |
| 2005-03-01 | 1,450 | 1,469 | 1,435 | 1,469 | 11,500 | 367.25 |
| 2005-02-28 | 1,420 | 1,467 | 1,420 | 1,460 | 8,100 | 365 |
| 2005-02-25 | 1,400 | 1,411 | 1,390 | 1,400 | 8,600 | 350 |
| 2005-02-24 | 1,430 | 1,431 | 1,385 | 1,403 | 27,400 | 350.75 |
| 2005-02-23 | 1,450 | 1,455 | 1,420 | 1,450 | 10,900 | 362.50 |
| 2005-02-22 | 1,481 | 1,489 | 1,452 | 1,468 | 7,500 | 367 |
| 2005-02-21 | 1,475 | 1,487 | 1,461 | 1,475 | 9,000 | 368.75 |
| 2005-02-18 | 1,470 | 1,498 | 1,445 | 1,498 | 13,600 | 374.50 |
| 2005-02-17 | 1,510 | 1,510 | 1,480 | 1,500 | 14,300 | 375 |
| 2005-02-16 | 1,542 | 1,550 | 1,510 | 1,510 | 9,500 | 377.50 |
| 2005-02-15 | 1,580 | 1,580 | 1,540 | 1,572 | 7,800 | 393 |
| 2005-02-14 | 1,551 | 1,584 | 1,550 | 1,571 | 9,800 | 392.75 |
| 2005-02-10 | 1,589 | 1,589 | 1,532 | 1,532 | 26,200 | 383 |
| 2005-02-09 | 1,615 | 1,615 | 1,561 | 1,595 | 16,900 | 398.75 |
| 2005-02-08 | 1,640 | 1,640 | 1,610 | 1,630 | 22,000 | 407.50 |
| 2005-02-07 | 1,607 | 1,639 | 1,601 | 1,612 | 36,600 | 403 |
| 2005-02-04 | 1,599 | 1,625 | 1,555 | 1,590 | 44,600 | 397.50 |
| 2005-02-03 | 1,550 | 1,599 | 1,550 | 1,575 | 41,000 | 393.75 |
| 2005-02-02 | 1,520 | 1,540 | 1,515 | 1,530 | 25,900 | 382.50 |
| 2005-02-01 | 1,510 | 1,528 | 1,491 | 1,491 | 10,800 | 372.75 |
| 2005-01-31 | 1,515 | 1,540 | 1,490 | 1,510 | 23,800 | 377.50 |
| 2005-01-28 | 1,490 | 1,550 | 1,490 | 1,513 | 29,100 | 378.25 |
| 2005-01-27 | 1,495 | 1,500 | 1,452 | 1,475 | 14,000 | 368.75 |
| 2005-01-26 | 1,450 | 1,499 | 1,450 | 1,480 | 13,700 | 370 |
| 2005-01-25 | 1,490 | 1,495 | 1,400 | 1,450 | 20,200 | 362.50 |
| 2005-01-24 | 1,500 | 1,500 | 1,480 | 1,495 | 15,100 | 373.75 |
| 2005-01-21 | 1,493 | 1,520 | 1,480 | 1,500 | 14,900 | 375 |
| 2005-01-20 | 1,500 | 1,515 | 1,454 | 1,511 | 20,000 | 377.75 |
| 2005-01-19 | 1,530 | 1,530 | 1,495 | 1,511 | 24,500 | 377.75 |
| 2005-01-18 | 1,500 | 1,527 | 1,451 | 1,470 | 58,500 | 367.50 |
| 2005-01-17 | 1,390 | 1,530 | 1,390 | 1,497 | 78,000 | 374.25 |
| 2005-01-14 | 1,300 | 1,334 | 1,280 | 1,330 | 23,600 | 332.50 |
| 2005-01-13 | 1,236 | 1,320 | 1,231 | 1,320 | 31,000 | 330 |
| 2005-01-12 | 1,245 | 1,250 | 1,236 | 1,236 | 8,800 | 309 |
| 2005-01-11 | 1,240 | 1,252 | 1,237 | 1,250 | 7,400 | 312.50 |
| 2005-01-07 | 1,250 | 1,269 | 1,241 | 1,250 | 4,800 | 312.50 |
| 2005-01-06 | 1,253 | 1,265 | 1,250 | 1,265 | 3,700 | 316.25 |
| 2005-01-05 | 1,280 | 1,280 | 1,250 | 1,252 | 3,200 | 313 |
| 2005-01-04 | 1,280 | 1,280 | 1,265 | 1,280 | 2,400 | 320 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2006-03-28]1株→2株
