6737 EIZO(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 | 4,560 | 4,590 | 4,530 | 4,540 | 48,200 | 2,270 |
| 2005-12-29 | 4,580 | 4,580 | 4,560 | 4,560 | 65,600 | 2,280 |
| 2005-12-28 | 4,550 | 4,580 | 4,540 | 4,570 | 90,600 | 2,285 |
| 2005-12-27 | 4,590 | 4,600 | 4,560 | 4,590 | 70,000 | 2,295 |
| 2005-12-26 | 4,610 | 4,620 | 4,580 | 4,580 | 61,500 | 2,290 |
| 2005-12-22 | 4,600 | 4,640 | 4,570 | 4,610 | 132,800 | 2,305 |
| 2005-12-21 | 4,650 | 4,650 | 4,590 | 4,600 | 84,300 | 2,300 |
| 2005-12-20 | 4,580 | 4,640 | 4,570 | 4,640 | 140,700 | 2,320 |
| 2005-12-19 | 4,550 | 4,610 | 4,550 | 4,600 | 129,100 | 2,300 |
| 2005-12-16 | 4,600 | 4,610 | 4,520 | 4,550 | 170,700 | 2,275 |
| 2005-12-15 | 4,580 | 4,650 | 4,570 | 4,630 | 216,000 | 2,315 |
| 2005-12-14 | 4,700 | 4,700 | 4,550 | 4,570 | 163,300 | 2,285 |
| 2005-12-13 | 4,710 | 4,710 | 4,600 | 4,680 | 198,100 | 2,340 |
| 2005-12-12 | 4,690 | 4,720 | 4,670 | 4,690 | 161,500 | 2,345 |
| 2005-12-09 | 4,650 | 4,660 | 4,610 | 4,630 | 120,400 | 2,315 |
| 2005-12-08 | 4,640 | 4,680 | 4,580 | 4,610 | 202,100 | 2,305 |
| 2005-12-07 | 4,560 | 4,630 | 4,520 | 4,620 | 350,000 | 2,310 |
| 2005-12-06 | 4,600 | 4,600 | 4,510 | 4,510 | 421,300 | 2,255 |
| 2005-12-05 | 4,570 | 4,580 | 4,550 | 4,560 | 314,100 | 2,280 |
| 2005-12-02 | 4,640 | 4,670 | 4,510 | 4,520 | 541,000 | 2,260 |
| 2005-12-01 | 4,720 | 4,750 | 4,570 | 4,620 | 357,700 | 2,310 |
| 2005-11-30 | 4,780 | 4,840 | 4,640 | 4,670 | 275,800 | 2,335 |
| 2005-11-29 | 4,690 | 4,740 | 4,670 | 4,730 | 137,900 | 2,365 |
| 2005-11-28 | 4,670 | 4,710 | 4,630 | 4,700 | 107,800 | 2,350 |
| 2005-11-25 | 4,650 | 4,680 | 4,630 | 4,670 | 127,100 | 2,335 |
| 2005-11-24 | 4,710 | 4,720 | 4,660 | 4,660 | 114,900 | 2,330 |
| 2005-11-22 | 4,700 | 4,720 | 4,610 | 4,660 | 88,100 | 2,330 |
| 2005-11-21 | 4,670 | 4,770 | 4,650 | 4,690 | 261,600 | 2,345 |
| 2005-11-18 | 4,600 | 4,640 | 4,550 | 4,580 | 153,800 | 2,290 |
| 2005-11-17 | 4,600 | 4,660 | 4,520 | 4,530 | 145,000 | 2,265 |
| 2005-11-16 | 4,590 | 4,630 | 4,540 | 4,610 | 143,800 | 2,305 |
| 2005-11-15 | 4,620 | 4,720 | 4,560 | 4,640 | 317,200 | 2,320 |
| 2005-11-14 | 4,540 | 4,610 | 4,520 | 4,600 | 260,700 | 2,300 |
| 2005-11-11 | 4,600 | 4,740 | 4,500 | 4,520 | 418,000 | 2,260 |
| 2005-11-10 | 4,510 | 4,670 | 4,450 | 4,630 | 301,100 | 2,315 |
| 2005-11-09 | 4,400 | 4,570 | 4,360 | 4,530 | 522,100 | 2,265 |
| 2005-11-08 | 4,320 | 4,350 | 4,280 | 4,320 | 182,400 | 2,160 |
| 2005-11-07 | 4,290 | 4,340 | 4,250 | 4,280 | 163,200 | 2,140 |
| 2005-11-04 | 4,280 | 4,300 | 4,230 | 4,240 | 116,700 | 2,120 |
| 2005-11-02 | 4,300 | 4,300 | 4,250 | 4,280 | 35,100 | 2,140 |
| 2005-11-01 | 4,230 | 4,290 | 4,230 | 4,290 | 28,200 | 2,145 |
| 2005-10-31 | 4,290 | 4,320 | 4,230 | 4,230 | 89,700 | 2,115 |
| 2005-10-28 | 4,170 | 4,240 | 4,170 | 4,240 | 60,200 | 2,120 |
| 2005-10-27 | 4,120 | 4,200 | 4,090 | 4,180 | 98,500 | 2,090 |
| 2005-10-26 | 4,060 | 4,110 | 4,020 | 4,110 | 84,100 | 2,055 |
| 2005-10-25 | 4,110 | 4,130 | 4,030 | 4,040 | 62,000 | 2,020 |
| 2005-10-24 | 4,120 | 4,150 | 4,050 | 4,060 | 41,800 | 2,030 |
| 2005-10-21 | 4,080 | 4,180 | 4,060 | 4,150 | 129,100 | 2,075 |
| 2005-10-20 | 4,010 | 4,170 | 4,010 | 4,140 | 116,200 | 2,070 |
| 2005-10-19 | 4,080 | 4,080 | 3,940 | 4,020 | 155,700 | 2,010 |
| 2005-10-18 | 4,200 | 4,210 | 4,060 | 4,060 | 129,600 | 2,030 |
| 2005-10-17 | 4,200 | 4,220 | 4,160 | 4,190 | 122,300 | 2,095 |
| 2005-10-14 | 4,150 | 4,220 | 4,100 | 4,130 | 164,900 | 2,065 |
| 2005-10-13 | 4,060 | 4,190 | 4,050 | 4,170 | 317,900 | 2,085 |
| 2005-10-12 | 4,040 | 4,060 | 3,950 | 4,030 | 201,300 | 2,015 |
| 2005-10-11 | 3,920 | 4,080 | 3,900 | 4,060 | 296,400 | 2,030 |
| 2005-10-07 | 3,740 | 3,960 | 3,740 | 3,880 | 260,900 | 1,940 |
| 2005-10-06 | 3,790 | 3,840 | 3,740 | 3,750 | 258,200 | 1,875 |
| 2005-10-05 | 3,780 | 3,990 | 3,750 | 3,940 | 716,100 | 1,970 |
| 2005-10-04 | 3,650 | 3,760 | 3,650 | 3,750 | 154,600 | 1,875 |
| 2005-10-03 | 3,700 | 3,710 | 3,640 | 3,690 | 117,500 | 1,845 |
| 2005-09-30 | 3,660 | 3,710 | 3,610 | 3,700 | 135,900 | 1,850 |
| 2005-09-29 | 3,610 | 3,650 | 3,570 | 3,640 | 160,300 | 1,820 |
| 2005-09-28 | 3,570 | 3,660 | 3,570 | 3,580 | 228,100 | 1,790 |
| 2005-09-27 | 3,650 | 3,660 | 3,560 | 3,570 | 192,400 | 1,785 |
| 2005-09-26 | 3,630 | 3,680 | 3,620 | 3,660 | 212,500 | 1,830 |
| 2005-09-22 | 3,650 | 3,650 | 3,580 | 3,600 | 325,700 | 1,800 |
| 2005-09-21 | 3,790 | 3,790 | 3,650 | 3,660 | 322,900 | 1,830 |
| 2005-09-20 | 3,820 | 3,840 | 3,730 | 3,770 | 265,400 | 1,885 |
| 2005-09-16 | 3,920 | 3,940 | 3,790 | 3,870 | 831,800 | 1,935 |
| 2005-09-15 | 3,610 | 3,680 | 3,590 | 3,670 | 69,800 | 1,835 |
| 2005-09-14 | 3,540 | 3,640 | 3,540 | 3,640 | 81,200 | 1,820 |
| 2005-09-13 | 3,540 | 3,560 | 3,530 | 3,540 | 65,600 | 1,770 |
| 2005-09-12 | 3,620 | 3,620 | 3,520 | 3,540 | 84,100 | 1,770 |
| 2005-09-09 | 3,560 | 3,600 | 3,540 | 3,550 | 150,500 | 1,775 |
| 2005-09-08 | 3,600 | 3,610 | 3,540 | 3,600 | 39,000 | 1,800 |
| 2005-09-07 | 3,660 | 3,660 | 3,550 | 3,560 | 56,400 | 1,780 |
| 2005-09-06 | 3,680 | 3,690 | 3,620 | 3,620 | 46,900 | 1,810 |
| 2005-09-05 | 3,750 | 3,750 | 3,670 | 3,670 | 96,300 | 1,835 |
| 2005-09-02 | 3,730 | 3,750 | 3,710 | 3,740 | 57,200 | 1,870 |
| 2005-09-01 | 3,730 | 3,810 | 3,730 | 3,760 | 94,100 | 1,880 |
| 2005-08-31 | 3,750 | 3,800 | 3,720 | 3,730 | 75,600 | 1,865 |
| 2005-08-30 | 3,720 | 3,750 | 3,680 | 3,710 | 103,000 | 1,855 |
| 2005-08-29 | 3,730 | 3,750 | 3,670 | 3,670 | 51,900 | 1,835 |
| 2005-08-26 | 3,850 | 3,860 | 3,740 | 3,780 | 114,200 | 1,890 |
| 2005-08-25 | 3,690 | 3,880 | 3,690 | 3,850 | 165,100 | 1,925 |
| 2005-08-24 | 3,680 | 3,750 | 3,670 | 3,740 | 99,200 | 1,870 |
| 2005-08-23 | 3,770 | 3,770 | 3,680 | 3,710 | 87,200 | 1,855 |
| 2005-08-22 | 3,730 | 3,770 | 3,710 | 3,740 | 94,100 | 1,870 |
| 2005-08-19 | 3,720 | 3,760 | 3,670 | 3,740 | 152,000 | 1,870 |
| 2005-08-18 | 3,620 | 3,740 | 3,610 | 3,710 | 174,300 | 1,855 |
| 2005-08-17 | 3,620 | 3,650 | 3,600 | 3,620 | 73,300 | 1,810 |
| 2005-08-16 | 3,590 | 3,660 | 3,580 | 3,650 | 55,200 | 1,825 |
| 2005-08-15 | 3,560 | 3,600 | 3,550 | 3,550 | 35,500 | 1,775 |
| 2005-08-12 | 3,580 | 3,620 | 3,540 | 3,550 | 48,900 | 1,775 |
| 2005-08-11 | 3,630 | 3,630 | 3,570 | 3,580 | 40,100 | 1,790 |
| 2005-08-10 | 3,600 | 3,610 | 3,570 | 3,600 | 55,100 | 1,800 |
| 2005-08-09 | 3,510 | 3,550 | 3,490 | 3,520 | 66,500 | 1,760 |
| 2005-08-08 | 3,420 | 3,470 | 3,380 | 3,460 | 151,800 | 1,730 |
| 2005-08-05 | 3,500 | 3,560 | 3,460 | 3,520 | 98,000 | 1,760 |
| 2005-08-04 | 3,580 | 3,610 | 3,470 | 3,500 | 137,400 | 1,750 |
| 2005-08-03 | 3,660 | 3,660 | 3,570 | 3,610 | 119,800 | 1,805 |
| 2005-08-02 | 3,620 | 3,670 | 3,620 | 3,660 | 97,800 | 1,830 |
| 2005-08-01 | 3,650 | 3,680 | 3,560 | 3,600 | 237,700 | 1,800 |
| 2005-07-29 | 3,820 | 3,880 | 3,640 | 3,710 | 449,700 | 1,855 |
| 2005-07-28 | 3,650 | 3,800 | 3,620 | 3,770 | 161,500 | 1,885 |
| 2005-07-27 | 3,580 | 3,680 | 3,580 | 3,650 | 104,500 | 1,825 |
| 2005-07-26 | 3,610 | 3,620 | 3,570 | 3,600 | 69,200 | 1,800 |
| 2005-07-25 | 3,580 | 3,630 | 3,540 | 3,590 | 73,200 | 1,795 |
| 2005-07-22 | 3,550 | 3,550 | 3,510 | 3,530 | 90,800 | 1,765 |
| 2005-07-21 | 3,560 | 3,640 | 3,560 | 3,580 | 186,700 | 1,790 |
| 2005-07-20 | 3,470 | 3,590 | 3,460 | 3,590 | 326,200 | 1,795 |
| 2005-07-19 | 3,460 | 3,480 | 3,440 | 3,470 | 106,400 | 1,735 |
| 2005-07-15 | 3,450 | 3,460 | 3,430 | 3,430 | 88,500 | 1,715 |
| 2005-07-14 | 3,400 | 3,450 | 3,390 | 3,430 | 60,200 | 1,715 |
| 2005-07-13 | 3,390 | 3,430 | 3,370 | 3,400 | 80,400 | 1,700 |
| 2005-07-12 | 3,360 | 3,390 | 3,350 | 3,380 | 63,200 | 1,690 |
| 2005-07-11 | 3,380 | 3,390 | 3,350 | 3,350 | 47,300 | 1,675 |
| 2005-07-08 | 3,370 | 3,380 | 3,350 | 3,350 | 30,900 | 1,675 |
| 2005-07-07 | 3,390 | 3,390 | 3,350 | 3,380 | 51,600 | 1,690 |
| 2005-07-06 | 3,310 | 3,400 | 3,300 | 3,390 | 75,600 | 1,695 |
| 2005-07-05 | 3,350 | 3,350 | 3,280 | 3,290 | 68,700 | 1,645 |
| 2005-07-04 | 3,350 | 3,400 | 3,330 | 3,340 | 75,400 | 1,670 |
| 2005-07-01 | 3,360 | 3,360 | 3,340 | 3,350 | 31,400 | 1,675 |
| 2005-06-30 | 3,350 | 3,370 | 3,330 | 3,360 | 57,800 | 1,680 |
| 2005-06-29 | 3,350 | 3,350 | 3,320 | 3,330 | 57,200 | 1,665 |
| 2005-06-28 | 3,330 | 3,370 | 3,330 | 3,360 | 28,400 | 1,680 |
| 2005-06-27 | 3,330 | 3,360 | 3,320 | 3,340 | 38,100 | 1,670 |
| 2005-06-24 | 3,330 | 3,370 | 3,320 | 3,360 | 38,800 | 1,680 |
| 2005-06-23 | 3,370 | 3,400 | 3,340 | 3,360 | 73,000 | 1,680 |
| 2005-06-22 | 3,410 | 3,410 | 3,350 | 3,350 | 95,500 | 1,675 |
| 2005-06-21 | 3,410 | 3,420 | 3,390 | 3,400 | 46,800 | 1,700 |
| 2005-06-20 | 3,430 | 3,430 | 3,380 | 3,390 | 26,500 | 1,695 |
| 2005-06-17 | 3,400 | 3,440 | 3,390 | 3,420 | 65,200 | 1,710 |
| 2005-06-16 | 3,420 | 3,470 | 3,380 | 3,380 | 69,300 | 1,690 |
| 2005-06-15 | 3,350 | 3,420 | 3,330 | 3,420 | 117,800 | 1,710 |
| 2005-06-14 | 3,320 | 3,360 | 3,300 | 3,320 | 74,000 | 1,660 |
| 2005-06-13 | 3,330 | 3,380 | 3,320 | 3,350 | 68,300 | 1,675 |
| 2005-06-10 | 3,410 | 3,410 | 3,340 | 3,380 | 81,700 | 1,690 |
| 2005-06-09 | 3,400 | 3,440 | 3,370 | 3,400 | 125,800 | 1,700 |
| 2005-06-08 | 3,380 | 3,390 | 3,350 | 3,360 | 48,600 | 1,680 |
| 2005-06-07 | 3,380 | 3,390 | 3,360 | 3,390 | 97,100 | 1,695 |
| 2005-06-06 | 3,370 | 3,390 | 3,340 | 3,380 | 87,100 | 1,690 |
| 2005-06-03 | 3,270 | 3,340 | 3,260 | 3,340 | 81,800 | 1,670 |
| 2005-06-02 | 3,330 | 3,370 | 3,260 | 3,290 | 108,700 | 1,645 |
| 2005-06-01 | 3,280 | 3,350 | 3,260 | 3,330 | 74,700 | 1,665 |
| 2005-05-31 | 3,240 | 3,330 | 3,240 | 3,330 | 47,400 | 1,665 |
| 2005-05-30 | 3,210 | 3,260 | 3,200 | 3,240 | 37,200 | 1,620 |
| 2005-05-27 | 3,190 | 3,230 | 3,190 | 3,210 | 34,500 | 1,605 |
| 2005-05-26 | 3,220 | 3,250 | 3,160 | 3,190 | 56,600 | 1,595 |
| 2005-05-25 | 3,300 | 3,300 | 3,220 | 3,230 | 93,100 | 1,615 |
| 2005-05-24 | 3,260 | 3,290 | 3,210 | 3,260 | 117,000 | 1,630 |
| 2005-05-23 | 3,270 | 3,270 | 3,220 | 3,240 | 78,700 | 1,620 |
| 2005-05-20 | 3,250 | 3,250 | 3,200 | 3,250 | 87,400 | 1,625 |
| 2005-05-19 | 3,270 | 3,270 | 3,200 | 3,260 | 73,900 | 1,630 |
| 2005-05-18 | 3,250 | 3,250 | 3,160 | 3,170 | 77,100 | 1,585 |
| 2005-05-17 | 3,250 | 3,300 | 3,150 | 3,180 | 83,100 | 1,590 |
| 2005-05-16 | 3,320 | 3,320 | 3,220 | 3,220 | 35,800 | 1,610 |
| 2005-05-13 | 3,340 | 3,360 | 3,270 | 3,280 | 119,700 | 1,640 |
| 2005-05-12 | 3,270 | 3,350 | 3,260 | 3,310 | 141,700 | 1,655 |
| 2005-05-11 | 3,230 | 3,380 | 3,210 | 3,270 | 244,500 | 1,635 |
| 2005-05-10 | 3,300 | 3,310 | 3,170 | 3,200 | 244,100 | 1,600 |
| 2005-05-09 | 3,470 | 3,470 | 3,370 | 3,370 | 187,900 | 1,685 |
| 2005-05-06 | 3,410 | 3,470 | 3,350 | 3,460 | 199,600 | 1,730 |
| 2005-05-02 | 3,230 | 3,400 | 3,220 | 3,400 | 140,400 | 1,700 |
| 2005-04-28 | 3,180 | 3,270 | 3,150 | 3,270 | 113,300 | 1,635 |
| 2005-04-27 | 3,190 | 3,230 | 3,180 | 3,200 | 90,100 | 1,600 |
| 2005-04-26 | 3,170 | 3,210 | 3,150 | 3,190 | 63,200 | 1,595 |
| 2005-04-25 | 3,140 | 3,190 | 3,140 | 3,150 | 86,400 | 1,575 |
| 2005-04-22 | 3,200 | 3,210 | 3,150 | 3,180 | 89,900 | 1,590 |
| 2005-04-21 | 3,100 | 3,150 | 3,080 | 3,120 | 83,200 | 1,560 |
| 2005-04-20 | 3,190 | 3,230 | 3,150 | 3,200 | 124,000 | 1,600 |
| 2005-04-19 | 3,090 | 3,200 | 3,080 | 3,150 | 109,300 | 1,575 |
| 2005-04-18 | 3,080 | 3,130 | 3,010 | 3,050 | 163,300 | 1,525 |
| 2005-04-15 | 3,250 | 3,260 | 3,170 | 3,230 | 87,300 | 1,615 |
| 2005-04-14 | 3,330 | 3,330 | 3,270 | 3,310 | 39,100 | 1,655 |
| 2005-04-13 | 3,350 | 3,390 | 3,340 | 3,380 | 52,200 | 1,690 |
| 2005-04-12 | 3,400 | 3,430 | 3,330 | 3,350 | 58,100 | 1,675 |
| 2005-04-11 | 3,390 | 3,440 | 3,360 | 3,370 | 68,000 | 1,685 |
| 2005-04-08 | 3,380 | 3,460 | 3,360 | 3,430 | 179,000 | 1,715 |
| 2005-04-07 | 3,410 | 3,430 | 3,300 | 3,340 | 107,600 | 1,670 |
| 2005-04-06 | 3,410 | 3,430 | 3,370 | 3,410 | 90,500 | 1,705 |
| 2005-04-05 | 3,340 | 3,410 | 3,300 | 3,410 | 160,200 | 1,705 |
| 2005-04-04 | 3,250 | 3,330 | 3,210 | 3,320 | 75,900 | 1,660 |
| 2005-04-01 | 3,150 | 3,270 | 3,150 | 3,250 | 94,800 | 1,625 |
| 2005-03-31 | 3,200 | 3,250 | 3,130 | 3,250 | 138,300 | 1,625 |
| 2005-03-30 | 3,220 | 3,230 | 3,170 | 3,200 | 64,100 | 1,600 |
| 2005-03-29 | 3,320 | 3,330 | 3,250 | 3,270 | 69,000 | 1,635 |
| 2005-03-28 | 3,290 | 3,400 | 3,280 | 3,300 | 69,100 | 1,650 |
| 2005-03-25 | 3,360 | 3,370 | 3,310 | 3,350 | 39,000 | 1,675 |
| 2005-03-24 | 3,330 | 3,380 | 3,320 | 3,330 | 48,900 | 1,665 |
| 2005-03-23 | 3,350 | 3,370 | 3,300 | 3,370 | 105,000 | 1,685 |
| 2005-03-22 | 3,380 | 3,410 | 3,350 | 3,390 | 60,500 | 1,695 |
| 2005-03-18 | 3,380 | 3,480 | 3,380 | 3,410 | 167,600 | 1,705 |
| 2005-03-17 | 3,380 | 3,390 | 3,320 | 3,340 | 209,700 | 1,670 |
| 2005-03-16 | 3,400 | 3,420 | 3,330 | 3,410 | 127,500 | 1,705 |
| 2005-03-15 | 3,550 | 3,590 | 3,410 | 3,440 | 279,700 | 1,720 |
| 2005-03-14 | 3,400 | 3,550 | 3,340 | 3,450 | 572,300 | 1,725 |
| 2005-03-11 | 3,240 | 3,340 | 3,230 | 3,300 | 273,400 | 1,650 |
| 2005-03-10 | 3,310 | 3,320 | 3,220 | 3,270 | 127,500 | 1,635 |
| 2005-03-09 | 3,370 | 3,450 | 3,310 | 3,320 | 498,100 | 1,660 |
| 2005-03-08 | 3,150 | 3,380 | 3,140 | 3,380 | 555,900 | 1,690 |
| 2005-03-07 | 3,090 | 3,140 | 3,090 | 3,120 | 64,300 | 1,560 |
| 2005-03-04 | 3,100 | 3,120 | 3,070 | 3,080 | 80,800 | 1,540 |
| 2005-03-03 | 3,110 | 3,140 | 3,090 | 3,110 | 110,100 | 1,555 |
| 2005-03-02 | 3,160 | 3,180 | 3,110 | 3,140 | 120,600 | 1,570 |
| 2005-03-01 | 3,230 | 3,230 | 3,110 | 3,140 | 123,100 | 1,570 |
| 2005-02-28 | 3,230 | 3,250 | 3,140 | 3,240 | 211,100 | 1,620 |
| 2005-02-25 | 3,090 | 3,210 | 3,090 | 3,200 | 377,900 | 1,600 |
| 2005-02-24 | 3,000 | 3,080 | 2,990 | 3,070 | 87,700 | 1,535 |
| 2005-02-23 | 2,915 | 2,985 | 2,915 | 2,970 | 124,700 | 1,485 |
| 2005-02-22 | 3,030 | 3,050 | 3,000 | 3,000 | 41,200 | 1,500 |
| 2005-02-21 | 3,100 | 3,100 | 3,040 | 3,040 | 40,700 | 1,520 |
| 2005-02-18 | 3,100 | 3,140 | 3,070 | 3,100 | 85,000 | 1,550 |
| 2005-02-17 | 3,110 | 3,140 | 3,070 | 3,120 | 59,900 | 1,560 |
| 2005-02-16 | 3,070 | 3,110 | 3,060 | 3,070 | 63,300 | 1,535 |
| 2005-02-15 | 3,120 | 3,120 | 3,080 | 3,090 | 121,500 | 1,545 |
| 2005-02-14 | 3,200 | 3,220 | 3,140 | 3,140 | 180,300 | 1,570 |
| 2005-02-10 | 3,050 | 3,190 | 3,000 | 3,170 | 224,700 | 1,585 |
| 2005-02-09 | 3,010 | 3,030 | 2,970 | 3,010 | 156,500 | 1,505 |
| 2005-02-08 | 3,100 | 3,130 | 3,020 | 3,050 | 101,700 | 1,525 |
| 2005-02-07 | 3,050 | 3,180 | 3,030 | 3,160 | 426,400 | 1,580 |
| 2005-02-04 | 2,880 | 3,140 | 2,865 | 3,030 | 338,700 | 1,515 |
| 2005-02-03 | 2,910 | 2,910 | 2,850 | 2,900 | 168,400 | 1,450 |
| 2005-02-02 | 2,750 | 2,920 | 2,710 | 2,920 | 317,900 | 1,460 |
| 2005-02-01 | 2,630 | 2,690 | 2,595 | 2,690 | 75,400 | 1,345 |
| 2005-01-31 | 2,620 | 2,630 | 2,600 | 2,630 | 37,600 | 1,315 |
| 2005-01-28 | 2,630 | 2,635 | 2,615 | 2,630 | 23,300 | 1,315 |
| 2005-01-27 | 2,635 | 2,645 | 2,630 | 2,640 | 12,400 | 1,320 |
| 2005-01-26 | 2,655 | 2,660 | 2,630 | 2,640 | 39,900 | 1,320 |
| 2005-01-25 | 2,630 | 2,645 | 2,625 | 2,640 | 45,100 | 1,320 |
| 2005-01-24 | 2,620 | 2,635 | 2,605 | 2,620 | 30,200 | 1,310 |
| 2005-01-21 | 2,610 | 2,640 | 2,600 | 2,630 | 27,900 | 1,315 |
| 2005-01-20 | 2,650 | 2,655 | 2,625 | 2,630 | 55,700 | 1,315 |
| 2005-01-19 | 2,695 | 2,695 | 2,650 | 2,665 | 37,000 | 1,332.50 |
| 2005-01-18 | 2,715 | 2,720 | 2,670 | 2,670 | 32,000 | 1,335 |
| 2005-01-17 | 2,710 | 2,730 | 2,690 | 2,720 | 28,900 | 1,360 |
| 2005-01-14 | 2,700 | 2,715 | 2,680 | 2,710 | 31,900 | 1,355 |
| 2005-01-13 | 2,730 | 2,750 | 2,690 | 2,700 | 55,400 | 1,350 |
| 2005-01-12 | 2,760 | 2,770 | 2,710 | 2,755 | 82,700 | 1,377.50 |
| 2005-01-11 | 2,650 | 2,770 | 2,650 | 2,755 | 227,600 | 1,377.50 |
| 2005-01-07 | 2,590 | 2,650 | 2,585 | 2,650 | 124,900 | 1,325 |
| 2005-01-06 | 2,580 | 2,600 | 2,575 | 2,580 | 43,500 | 1,290 |
| 2005-01-05 | 2,600 | 2,600 | 2,580 | 2,585 | 72,200 | 1,292.50 |
| 2005-01-04 | 2,530 | 2,600 | 2,530 | 2,580 | 55,400 | 1,290 |
分割・併合履歴 ： [2024-09-27]1株→2株
