6787 (株)メイコー 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 | 9,480 | 10,050 | 9,480 | 9,700 | 74,300 | 9,700 |
| 2005-12-29 | 9,100 | 9,540 | 9,090 | 9,500 | 85,200 | 9,500 |
| 2005-12-28 | 9,290 | 9,300 | 9,050 | 9,100 | 128,100 | 9,100 |
| 2005-12-27 | 9,800 | 9,890 | 9,390 | 9,420 | 125,500 | 9,420 |
| 2005-12-26 | 8,760 | 10,100 | 8,760 | 10,000 | 201,300 | 10,000 |
| 2005-12-22 | 8,590 | 8,800 | 8,440 | 8,600 | 82,400 | 8,600 |
| 2005-12-21 | 8,850 | 8,860 | 8,460 | 8,550 | 191,300 | 8,550 |
| 2005-12-20 | 9,040 | 9,150 | 8,800 | 8,920 | 137,300 | 8,920 |
| 2005-12-19 | 8,690 | 9,200 | 8,690 | 9,040 | 132,700 | 9,040 |
| 2005-12-16 | 8,140 | 9,000 | 8,100 | 8,600 | 236,200 | 8,600 |
| 2005-12-15 | 8,110 | 8,300 | 8,100 | 8,150 | 94,700 | 8,150 |
| 2005-12-14 | 7,450 | 8,200 | 7,450 | 8,100 | 88,200 | 8,100 |
| 2005-12-13 | 7,090 | 7,450 | 7,090 | 7,450 | 177,200 | 7,450 |
| 2005-12-12 | 6,900 | 7,150 | 6,900 | 7,080 | 148,800 | 7,080 |
| 2005-12-09 | 6,800 | 6,950 | 6,490 | 6,900 | 213,400 | 6,900 |
| 2005-12-08 | 5,890 | 7,100 | 5,890 | 6,910 | 258,900 | 6,910 |
| 2005-12-07 | 6,000 | 6,020 | 5,890 | 5,890 | 42,200 | 5,890 |
| 2005-12-06 | 6,080 | 6,090 | 6,010 | 6,010 | 43,000 | 6,010 |
| 2005-12-05 | 6,070 | 6,100 | 6,050 | 6,080 | 26,400 | 6,080 |
| 2005-12-02 | 6,100 | 6,110 | 6,020 | 6,040 | 19,600 | 6,040 |
| 2005-12-01 | 6,240 | 6,250 | 6,020 | 6,070 | 23,700 | 6,070 |
| 2005-11-30 | 5,910 | 6,160 | 5,910 | 6,100 | 43,500 | 6,100 |
| 2005-11-29 | 5,990 | 6,000 | 5,890 | 5,950 | 26,000 | 5,950 |
| 2005-11-28 | 5,950 | 6,050 | 5,920 | 6,000 | 54,000 | 6,000 |
| 2005-11-25 | 6,240 | 6,250 | 6,000 | 6,070 | 35,400 | 6,070 |
| 2005-11-24 | 6,450 | 6,470 | 6,250 | 6,250 | 36,700 | 6,250 |
| 2005-11-22 | 6,180 | 6,470 | 5,920 | 6,450 | 54,700 | 6,450 |
| 2005-11-21 | 5,720 | 6,400 | 5,720 | 6,180 | 204,900 | 6,180 |
| 2005-11-18 | 5,340 | 5,650 | 5,340 | 5,600 | 106,600 | 5,600 |
| 2005-11-17 | 5,310 | 5,400 | 5,310 | 5,330 | 22,200 | 5,330 |
| 2005-11-16 | 5,380 | 5,440 | 5,260 | 5,310 | 21,600 | 5,310 |
| 2005-11-15 | 5,280 | 5,540 | 5,200 | 5,430 | 83,700 | 5,430 |
| 2005-11-14 | 5,150 | 5,340 | 5,150 | 5,290 | 119,600 | 5,290 |
| 2005-11-11 | 5,000 | 5,000 | 4,910 | 4,930 | 17,200 | 4,930 |
| 2005-11-10 | 4,950 | 5,000 | 4,950 | 4,960 | 4,600 | 4,960 |
| 2005-11-09 | 5,050 | 5,050 | 4,950 | 4,950 | 11,100 | 4,950 |
| 2005-11-08 | 5,060 | 5,080 | 5,000 | 5,050 | 21,300 | 5,050 |
| 2005-11-07 | 5,140 | 5,150 | 5,050 | 5,060 | 19,600 | 5,060 |
| 2005-11-04 | 5,240 | 5,350 | 5,100 | 5,150 | 53,800 | 5,150 |
| 2005-11-02 | 5,240 | 5,410 | 5,190 | 5,240 | 41,100 | 5,240 |
| 2005-11-01 | 4,960 | 5,280 | 4,820 | 5,230 | 64,100 | 5,230 |
| 2005-10-31 | 4,900 | 5,020 | 4,900 | 4,970 | 23,000 | 4,970 |
| 2005-10-28 | 4,800 | 5,020 | 4,800 | 4,900 | 11,000 | 4,900 |
| 2005-10-27 | 5,090 | 5,200 | 5,050 | 5,050 | 65,300 | 5,050 |
| 2005-10-26 | 4,690 | 5,050 | 4,690 | 5,050 | 73,300 | 5,050 |
| 2005-10-25 | 4,690 | 4,800 | 4,670 | 4,700 | 24,400 | 4,700 |
| 2005-10-24 | 4,600 | 4,690 | 4,570 | 4,630 | 11,300 | 4,630 |
| 2005-10-21 | 4,600 | 4,650 | 4,560 | 4,610 | 21,800 | 4,610 |
| 2005-10-20 | 4,700 | 4,710 | 4,570 | 4,600 | 15,400 | 4,600 |
| 2005-10-19 | 4,500 | 4,720 | 4,500 | 4,700 | 15,900 | 4,700 |
| 2005-10-18 | 4,690 | 4,720 | 4,530 | 4,530 | 33,600 | 4,530 |
| 2005-10-17 | 4,490 | 4,820 | 4,490 | 4,820 | 102,300 | 4,820 |
| 2005-10-14 | 4,370 | 4,500 | 4,370 | 4,470 | 20,100 | 4,470 |
| 2005-10-13 | 4,340 | 4,380 | 4,270 | 4,380 | 11,900 | 4,380 |
| 2005-10-12 | 4,450 | 4,450 | 4,270 | 4,370 | 27,700 | 4,370 |
| 2005-10-11 | 4,590 | 4,600 | 4,310 | 4,380 | 41,000 | 4,380 |
| 2005-10-07 | 4,800 | 4,890 | 4,370 | 4,600 | 120,100 | 4,600 |
| 2005-10-06 | 4,770 | 4,820 | 4,550 | 4,800 | 39,500 | 4,800 |
| 2005-10-05 | 4,640 | 4,810 | 4,600 | 4,810 | 35,500 | 4,810 |
| 2005-10-04 | 4,370 | 4,650 | 4,370 | 4,630 | 44,200 | 4,630 |
| 2005-10-03 | 4,200 | 4,380 | 4,200 | 4,380 | 12,900 | 4,380 |
| 2005-09-30 | 4,350 | 4,360 | 4,090 | 4,200 | 77,300 | 4,200 |
| 2005-09-29 | 4,450 | 4,650 | 4,020 | 4,350 | 65,900 | 4,350 |
| 2005-09-28 | 4,590 | 4,600 | 4,450 | 4,480 | 13,900 | 4,480 |
| 2005-09-27 | 4,560 | 4,600 | 4,400 | 4,600 | 42,300 | 4,600 |
| 2005-09-26 | 4,440 | 4,600 | 4,440 | 4,550 | 11,600 | 4,550 |
| 2005-09-22 | 4,400 | 4,500 | 4,230 | 4,380 | 23,200 | 4,380 |
| 2005-09-21 | 5,000 | 5,090 | 4,400 | 4,430 | 68,900 | 4,430 |
| 2005-09-20 | 4,470 | 5,030 | 4,450 | 5,000 | 77,400 | 5,000 |
| 2005-09-16 | 4,250 | 4,510 | 4,250 | 4,460 | 78,800 | 4,460 |
| 2005-09-15 | 4,130 | 4,300 | 4,130 | 4,250 | 41,100 | 4,250 |
| 2005-09-14 | 4,200 | 4,200 | 4,040 | 4,130 | 29,500 | 4,130 |
| 2005-09-13 | 4,020 | 4,260 | 4,020 | 4,210 | 36,100 | 4,210 |
| 2005-09-12 | 3,930 | 4,100 | 3,930 | 4,020 | 18,500 | 4,020 |
| 2005-09-09 | 3,900 | 3,980 | 3,870 | 3,930 | 18,300 | 3,930 |
| 2005-09-08 | 4,010 | 4,010 | 3,900 | 3,900 | 14,800 | 3,900 |
| 2005-09-07 | 4,000 | 4,050 | 4,000 | 4,010 | 7,800 | 4,010 |
| 2005-09-06 | 4,150 | 4,150 | 4,000 | 4,010 | 9,700 | 4,010 |
| 2005-09-05 | 4,070 | 4,200 | 4,070 | 4,150 | 21,700 | 4,150 |
| 2005-09-02 | 4,030 | 4,110 | 4,000 | 4,070 | 8,500 | 4,070 |
| 2005-09-01 | 4,070 | 4,100 | 3,890 | 4,010 | 21,300 | 4,010 |
| 2005-08-31 | 4,040 | 4,100 | 4,040 | 4,080 | 28,300 | 4,080 |
| 2005-08-30 | 4,190 | 4,220 | 4,050 | 4,050 | 32,000 | 4,050 |
| 2005-08-29 | 4,090 | 4,250 | 4,080 | 4,230 | 115,700 | 4,230 |
| 2005-08-26 | 3,840 | 4,120 | 3,810 | 4,100 | 118,200 | 4,100 |
| 2005-08-25 | 3,800 | 3,860 | 3,750 | 3,840 | 24,100 | 3,840 |
| 2005-08-24 | 3,750 | 3,850 | 3,710 | 3,790 | 21,500 | 3,790 |
| 2005-08-23 | 3,760 | 3,800 | 3,730 | 3,800 | 26,000 | 3,800 |
| 2005-08-22 | 3,730 | 3,760 | 3,710 | 3,740 | 8,600 | 3,740 |
| 2005-08-19 | 3,870 | 3,880 | 3,720 | 3,730 | 25,700 | 3,730 |
| 2005-08-18 | 3,760 | 3,880 | 3,760 | 3,880 | 33,300 | 3,880 |
| 2005-08-17 | 3,750 | 3,770 | 3,740 | 3,760 | 11,600 | 3,760 |
| 2005-08-16 | 3,720 | 3,760 | 3,720 | 3,750 | 13,900 | 3,750 |
| 2005-08-15 | 3,630 | 3,710 | 3,630 | 3,700 | 18,900 | 3,700 |
| 2005-08-12 | 3,640 | 3,660 | 3,610 | 3,630 | 9,000 | 3,630 |
| 2005-08-11 | 3,670 | 3,700 | 3,630 | 3,630 | 21,600 | 3,630 |
| 2005-08-10 | 3,790 | 3,800 | 3,660 | 3,680 | 16,500 | 3,680 |
| 2005-08-09 | 3,690 | 3,800 | 3,690 | 3,790 | 68,200 | 3,790 |
| 2005-08-08 | 3,580 | 3,860 | 3,480 | 3,840 | 45,200 | 3,840 |
| 2005-08-05 | 3,750 | 3,760 | 3,630 | 3,650 | 29,900 | 3,650 |
| 2005-08-04 | 3,810 | 3,820 | 3,720 | 3,760 | 31,100 | 3,760 |
| 2005-08-03 | 3,830 | 3,870 | 3,810 | 3,850 | 35,500 | 3,850 |
| 2005-08-02 | 3,810 | 3,860 | 3,810 | 3,830 | 27,200 | 3,830 |
| 2005-08-01 | 3,890 | 3,900 | 3,790 | 3,820 | 31,900 | 3,820 |
| 2005-07-29 | 3,740 | 3,960 | 3,740 | 3,940 | 52,500 | 3,940 |
| 2005-07-28 | 3,870 | 3,880 | 3,720 | 3,740 | 25,300 | 3,740 |
| 2005-07-27 | 3,800 | 3,910 | 3,800 | 3,880 | 64,700 | 3,880 |
| 2005-07-26 | 3,650 | 3,880 | 3,610 | 3,800 | 122,200 | 3,800 |
| 2005-07-25 | 3,900 | 3,980 | 3,700 | 3,750 | 73,100 | 3,750 |
| 2005-07-22 | 3,830 | 3,990 | 3,800 | 3,980 | 65,700 | 3,980 |
| 2005-07-21 | 3,780 | 3,920 | 3,780 | 3,830 | 141,700 | 3,830 |
| 2005-07-20 | 3,850 | 3,970 | 3,750 | 3,940 | 179,800 | 3,940 |
| 2005-07-19 | 3,650 | 3,870 | 3,650 | 3,860 | 244,400 | 3,860 |
| 2005-07-15 | 3,670 | 3,700 | 3,630 | 3,650 | 163,300 | 3,650 |
| 2005-07-14 | 3,540 | 3,620 | 3,510 | 3,610 | 116,500 | 3,610 |
| 2005-07-13 | 3,470 | 3,520 | 3,400 | 3,520 | 69,100 | 3,520 |
| 2005-07-12 | 3,420 | 3,440 | 3,370 | 3,430 | 23,800 | 3,430 |
| 2005-07-11 | 3,590 | 3,600 | 3,390 | 3,430 | 39,100 | 3,430 |
| 2005-07-08 | 3,460 | 3,500 | 3,450 | 3,460 | 14,400 | 3,460 |
| 2005-07-07 | 3,580 | 3,600 | 3,450 | 3,470 | 40,100 | 3,470 |
| 2005-07-06 | 3,580 | 3,690 | 3,550 | 3,580 | 94,500 | 3,580 |
| 2005-07-05 | 3,590 | 3,610 | 3,550 | 3,600 | 64,100 | 3,600 |
| 2005-07-04 | 3,630 | 3,650 | 3,500 | 3,600 | 79,700 | 3,600 |
| 2005-07-01 | 3,500 | 3,670 | 3,500 | 3,640 | 190,100 | 3,640 |
| 2005-06-30 | 3,420 | 3,800 | 3,420 | 3,500 | 347,800 | 3,500 |
| 2005-06-29 | 3,170 | 3,270 | 3,170 | 3,270 | 86,500 | 3,270 |
| 2005-06-28 | 3,140 | 3,200 | 3,140 | 3,170 | 74,900 | 3,170 |
| 2005-06-27 | 3,150 | 3,160 | 3,110 | 3,120 | 87,500 | 3,120 |
| 2005-06-24 | 3,140 | 3,150 | 3,130 | 3,150 | 18,400 | 3,150 |
| 2005-06-23 | 3,120 | 3,180 | 3,120 | 3,130 | 35,300 | 3,130 |
| 2005-06-22 | 3,090 | 3,120 | 3,060 | 3,120 | 6,300 | 3,120 |
| 2005-06-21 | 3,150 | 3,160 | 3,110 | 3,130 | 16,600 | 3,130 |
| 2005-06-20 | 3,190 | 3,200 | 3,130 | 3,190 | 18,800 | 3,190 |
| 2005-06-17 | 3,160 | 3,200 | 3,150 | 3,200 | 17,300 | 3,200 |
| 2005-06-16 | 3,160 | 3,180 | 3,150 | 3,160 | 32,000 | 3,160 |
| 2005-06-15 | 3,160 | 3,190 | 3,120 | 3,160 | 29,800 | 3,160 |
| 2005-06-14 | 3,200 | 3,200 | 3,160 | 3,180 | 24,700 | 3,180 |
| 2005-06-13 | 3,200 | 3,230 | 3,200 | 3,210 | 41,800 | 3,210 |
| 2005-06-10 | 3,210 | 3,220 | 3,190 | 3,200 | 77,600 | 3,200 |
| 2005-06-09 | 3,220 | 3,260 | 3,210 | 3,220 | 59,700 | 3,220 |
| 2005-06-08 | 3,160 | 3,220 | 3,160 | 3,210 | 38,000 | 3,210 |
| 2005-06-07 | 3,140 | 3,190 | 3,140 | 3,170 | 11,500 | 3,170 |
| 2005-06-06 | 3,200 | 3,220 | 3,050 | 3,110 | 31,900 | 3,110 |
| 2005-06-03 | 3,100 | 3,230 | 3,100 | 3,200 | 58,900 | 3,200 |
| 2005-06-02 | 2,965 | 3,110 | 2,965 | 3,100 | 72,700 | 3,100 |
| 2005-06-01 | 2,955 | 2,975 | 2,955 | 2,965 | 49,500 | 2,965 |
| 2005-05-31 | 2,935 | 2,975 | 2,935 | 2,960 | 44,800 | 2,960 |
| 2005-05-30 | 2,960 | 2,965 | 2,890 | 2,935 | 38,100 | 2,935 |
| 2005-05-27 | 2,975 | 2,990 | 2,960 | 2,960 | 5,700 | 2,960 |
| 2005-05-26 | 3,000 | 3,010 | 2,965 | 2,980 | 11,500 | 2,980 |
| 2005-05-25 | 3,070 | 3,080 | 2,980 | 3,020 | 25,400 | 3,020 |
| 2005-05-24 | 3,030 | 3,160 | 3,030 | 3,080 | 56,900 | 3,080 |
| 2005-05-23 | 2,920 | 3,030 | 2,920 | 3,030 | 59,900 | 3,030 |
| 2005-05-20 | 3,000 | 3,040 | 2,900 | 2,920 | 35,700 | 2,920 |
| 2005-05-19 | 2,985 | 3,040 | 2,845 | 2,860 | 27,600 | 2,860 |
| 2005-05-18 | 2,985 | 2,985 | 2,975 | 2,980 | 8,800 | 2,980 |
| 2005-05-17 | 2,995 | 3,040 | 2,970 | 2,980 | 15,800 | 2,980 |
| 2005-05-16 | 2,915 | 2,975 | 2,915 | 2,965 | 15,700 | 2,965 |
| 2005-05-13 | 2,895 | 2,910 | 2,870 | 2,890 | 18,700 | 2,890 |
| 2005-05-12 | 2,995 | 3,000 | 2,890 | 2,890 | 15,700 | 2,890 |
| 2005-05-11 | 3,000 | 3,000 | 2,995 | 3,000 | 16,000 | 3,000 |
| 2005-05-10 | 3,030 | 3,070 | 2,995 | 3,010 | 12,800 | 3,010 |
| 2005-05-09 | 2,940 | 3,020 | 2,940 | 3,020 | 19,600 | 3,020 |
| 2005-05-06 | 2,835 | 2,940 | 2,825 | 2,940 | 15,900 | 2,940 |
| 2005-05-02 | 2,800 | 2,825 | 2,700 | 2,820 | 16,400 | 2,820 |
| 2005-04-28 | 2,825 | 2,850 | 2,800 | 2,800 | 4,700 | 2,800 |
| 2005-04-27 | 2,825 | 2,825 | 2,790 | 2,825 | 9,400 | 2,825 |
| 2005-04-26 | 2,895 | 2,895 | 2,800 | 2,800 | 6,400 | 2,800 |
| 2005-04-25 | 2,835 | 2,850 | 2,835 | 2,835 | 1,600 | 2,835 |
| 2005-04-22 | 2,850 | 2,870 | 2,800 | 2,815 | 28,400 | 2,815 |
| 2005-04-21 | 2,920 | 2,920 | 2,800 | 2,815 | 20,700 | 2,815 |
| 2005-04-20 | 2,915 | 2,950 | 2,915 | 2,950 | 2,900 | 2,950 |
| 2005-04-19 | 2,860 | 2,950 | 2,835 | 2,920 | 27,700 | 2,920 |
| 2005-04-18 | 2,970 | 2,975 | 2,850 | 2,860 | 11,900 | 2,860 |
| 2005-04-15 | 2,970 | 3,000 | 2,960 | 2,975 | 9,600 | 2,975 |
| 2005-04-14 | 2,970 | 2,980 | 2,970 | 2,975 | 9,300 | 2,975 |
| 2005-04-13 | 2,950 | 2,980 | 2,950 | 2,970 | 11,700 | 2,970 |
| 2005-04-12 | 2,945 | 2,960 | 2,940 | 2,950 | 16,100 | 2,950 |
| 2005-04-11 | 2,940 | 2,960 | 2,935 | 2,940 | 14,100 | 2,940 |
| 2005-04-08 | 3,000 | 3,000 | 2,950 | 2,950 | 3,500 | 2,950 |
| 2005-04-07 | 3,000 | 3,010 | 2,995 | 3,000 | 11,200 | 3,000 |
| 2005-04-06 | 2,975 | 3,010 | 2,975 | 3,010 | 15,300 | 3,010 |
| 2005-04-05 | 3,010 | 3,030 | 2,950 | 2,980 | 5,400 | 2,980 |
| 2005-04-04 | 2,915 | 3,020 | 2,905 | 3,010 | 17,400 | 3,010 |
| 2005-04-01 | 2,970 | 2,975 | 2,900 | 2,900 | 18,700 | 2,900 |
| 2005-03-31 | 3,060 | 3,070 | 2,950 | 3,000 | 11,000 | 3,000 |
| 2005-03-30 | 3,060 | 3,070 | 3,050 | 3,060 | 12,100 | 3,060 |
| 2005-03-29 | 3,050 | 3,070 | 3,050 | 3,070 | 19,500 | 3,070 |
| 2005-03-28 | 3,060 | 3,070 | 3,050 | 3,060 | 18,000 | 3,060 |
| 2005-03-25 | 3,050 | 3,080 | 3,050 | 3,080 | 8,800 | 3,080 |
| 2005-03-24 | 2,965 | 3,050 | 2,960 | 3,050 | 34,400 | 3,050 |
| 2005-03-23 | 2,995 | 3,000 | 2,935 | 2,940 | 16,800 | 2,940 |
| 2005-03-22 | 2,980 | 3,010 | 2,975 | 2,995 | 10,600 | 2,995 |
| 2005-03-18 | 2,990 | 3,000 | 2,975 | 2,980 | 14,600 | 2,980 |
| 2005-03-17 | 2,975 | 3,000 | 2,960 | 2,980 | 11,200 | 2,980 |
| 2005-03-16 | 2,900 | 2,950 | 2,900 | 2,940 | 6,500 | 2,940 |
| 2005-03-15 | 2,980 | 2,985 | 2,890 | 2,910 | 22,600 | 2,910 |
| 2005-03-14 | 3,040 | 3,040 | 2,970 | 2,970 | 16,900 | 2,970 |
| 2005-03-11 | 3,090 | 3,100 | 3,030 | 3,070 | 22,700 | 3,070 |
| 2005-03-10 | 3,090 | 3,110 | 3,090 | 3,100 | 18,900 | 3,100 |
| 2005-03-09 | 3,200 | 3,200 | 3,100 | 3,100 | 18,300 | 3,100 |
| 2005-03-08 | 3,220 | 3,250 | 3,180 | 3,200 | 32,000 | 3,200 |
| 2005-03-07 | 3,180 | 3,310 | 3,180 | 3,230 | 44,300 | 3,230 |
| 2005-03-04 | 3,150 | 3,190 | 3,140 | 3,180 | 19,600 | 3,180 |
| 2005-03-03 | 3,130 | 3,140 | 3,120 | 3,130 | 12,200 | 3,130 |
| 2005-03-02 | 3,100 | 3,150 | 3,050 | 3,130 | 34,600 | 3,130 |
| 2005-03-01 | 2,995 | 3,100 | 2,995 | 3,100 | 33,000 | 3,100 |
| 2005-02-28 | 2,885 | 2,970 | 2,885 | 2,970 | 17,600 | 2,970 |
| 2005-02-25 | 2,890 | 2,900 | 2,880 | 2,890 | 34,600 | 2,890 |
| 2005-02-24 | 2,915 | 2,920 | 2,890 | 2,890 | 17,300 | 2,890 |
| 2005-02-23 | 2,905 | 2,920 | 2,900 | 2,915 | 46,300 | 2,915 |
| 2005-02-22 | 2,910 | 2,915 | 2,890 | 2,905 | 28,700 | 2,905 |
| 2005-02-21 | 2,950 | 2,955 | 2,905 | 2,915 | 42,300 | 2,915 |
| 2005-02-18 | 2,920 | 2,960 | 2,920 | 2,955 | 50,000 | 2,955 |
| 2005-02-17 | 3,000 | 3,010 | 2,920 | 2,920 | 44,100 | 2,920 |
| 2005-02-16 | 3,010 | 3,050 | 3,000 | 3,000 | 97,100 | 3,000 |
| 2005-02-15 | 3,070 | 3,080 | 3,030 | 3,050 | 41,400 | 3,050 |
| 2005-02-14 | 3,240 | 3,280 | 3,000 | 3,080 | 34,100 | 3,080 |
| 2005-02-10 | 2,990 | 3,200 | 2,990 | 3,180 | 14,700 | 3,180 |
| 2005-02-09 | 3,060 | 3,070 | 2,990 | 3,000 | 11,800 | 3,000 |
| 2005-02-08 | 3,120 | 3,130 | 3,050 | 3,070 | 16,500 | 3,070 |
| 2005-02-07 | 3,200 | 3,210 | 3,130 | 3,150 | 13,100 | 3,150 |
| 2005-02-04 | 3,220 | 3,230 | 3,200 | 3,220 | 6,200 | 3,220 |
| 2005-02-03 | 3,360 | 3,370 | 3,180 | 3,230 | 13,100 | 3,230 |
| 2005-02-02 | 3,350 | 3,380 | 3,330 | 3,370 | 39,200 | 3,370 |
| 2005-02-01 | 3,350 | 3,370 | 3,330 | 3,360 | 50,300 | 3,360 |
| 2005-01-31 | 3,240 | 3,360 | 3,240 | 3,360 | 48,000 | 3,360 |
| 2005-01-28 | 3,280 | 3,290 | 3,200 | 3,250 | 15,600 | 3,250 |
| 2005-01-27 | 3,170 | 3,280 | 3,170 | 3,280 | 31,600 | 3,280 |
| 2005-01-26 | 3,110 | 3,270 | 3,110 | 3,250 | 54,900 | 3,250 |
| 2005-01-25 | 3,290 | 3,300 | 3,050 | 3,120 | 64,400 | 3,120 |
| 2005-01-24 | 3,290 | 3,310 | 3,270 | 3,300 | 32,800 | 3,300 |
| 2005-01-21 | 3,200 | 3,330 | 3,150 | 3,300 | 62,400 | 3,300 |
| 2005-01-20 | 3,240 | 3,280 | 3,170 | 3,250 | 60,000 | 3,250 |
| 2005-01-19 | 3,120 | 3,260 | 3,110 | 3,250 | 96,200 | 3,250 |
| 2005-01-18 | 3,150 | 3,160 | 3,060 | 3,110 | 48,800 | 3,110 |
| 2005-01-17 | 3,010 | 3,150 | 3,010 | 3,140 | 118,300 | 3,140 |
| 2005-01-14 | 2,995 | 3,020 | 2,960 | 3,010 | 50,700 | 3,010 |
| 2005-01-13 | 2,905 | 3,020 | 2,900 | 2,995 | 81,300 | 2,995 |
| 2005-01-12 | 2,905 | 2,925 | 2,900 | 2,920 | 58,600 | 2,920 |
| 2005-01-11 | 2,880 | 2,955 | 2,880 | 2,945 | 100,900 | 2,945 |
| 2005-01-07 | 2,875 | 2,885 | 2,870 | 2,880 | 40,600 | 2,880 |
| 2005-01-06 | 2,910 | 2,915 | 2,870 | 2,880 | 36,400 | 2,880 |
| 2005-01-05 | 2,910 | 2,940 | 2,850 | 2,915 | 56,100 | 2,915 |
| 2005-01-04 | 3,000 | 3,000 | 2,895 | 2,910 | 17,500 | 2,910 |
分割・併合履歴 ： [2004-03-26]1株→2株
