6788 (株)日本トリム 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 | 6,460 | 6,510 | 6,440 | 6,500 | 8,150 | 3,250 |
| 2005-12-29 | 6,420 | 6,450 | 6,400 | 6,450 | 6,450 | 3,225 |
| 2005-12-28 | 6,330 | 6,410 | 6,330 | 6,400 | 4,950 | 3,200 |
| 2005-12-27 | 6,330 | 6,390 | 6,330 | 6,360 | 4,650 | 3,180 |
| 2005-12-26 | 6,310 | 6,380 | 6,310 | 6,370 | 3,950 | 3,185 |
| 2005-12-22 | 6,400 | 6,430 | 6,220 | 6,310 | 12,250 | 3,155 |
| 2005-12-21 | 6,320 | 6,430 | 6,310 | 6,430 | 8,850 | 3,215 |
| 2005-12-20 | 6,420 | 6,460 | 6,260 | 6,310 | 11,900 | 3,155 |
| 2005-12-19 | 6,490 | 6,500 | 6,370 | 6,390 | 4,150 | 3,195 |
| 2005-12-16 | 6,500 | 6,520 | 6,420 | 6,490 | 9,550 | 3,245 |
| 2005-12-15 | 6,450 | 6,560 | 6,400 | 6,550 | 13,050 | 3,275 |
| 2005-12-14 | 6,420 | 6,470 | 6,350 | 6,350 | 8,250 | 3,175 |
| 2005-12-13 | 6,500 | 6,530 | 6,440 | 6,440 | 5,150 | 3,220 |
| 2005-12-12 | 6,500 | 6,550 | 6,450 | 6,500 | 5,550 | 3,250 |
| 2005-12-09 | 6,430 | 6,500 | 6,410 | 6,500 | 15,000 | 3,250 |
| 2005-12-08 | 6,590 | 6,600 | 6,500 | 6,540 | 4,800 | 3,270 |
| 2005-12-07 | 6,450 | 6,600 | 6,450 | 6,600 | 6,400 | 3,300 |
| 2005-12-06 | 6,670 | 6,700 | 6,500 | 6,500 | 11,850 | 3,250 |
| 2005-12-05 | 6,490 | 6,640 | 6,490 | 6,620 | 16,000 | 3,310 |
| 2005-12-02 | 6,440 | 6,520 | 6,440 | 6,490 | 6,400 | 3,245 |
| 2005-12-01 | 6,460 | 6,510 | 6,420 | 6,500 | 7,000 | 3,250 |
| 2005-11-30 | 6,500 | 6,500 | 6,400 | 6,400 | 3,750 | 3,200 |
| 2005-11-29 | 6,520 | 6,530 | 6,490 | 6,500 | 13,600 | 3,250 |
| 2005-11-28 | 6,350 | 6,530 | 6,350 | 6,480 | 14,850 | 3,240 |
| 2005-11-25 | 6,360 | 6,430 | 6,360 | 6,410 | 5,000 | 3,205 |
| 2005-11-24 | 6,530 | 6,540 | 6,410 | 6,420 | 7,950 | 3,210 |
| 2005-11-22 | 6,370 | 6,550 | 6,370 | 6,520 | 12,400 | 3,260 |
| 2005-11-21 | 6,490 | 6,490 | 6,360 | 6,460 | 8,150 | 3,230 |
| 2005-11-18 | 6,480 | 6,490 | 6,450 | 6,490 | 8,400 | 3,245 |
| 2005-11-17 | 6,530 | 6,530 | 6,400 | 6,490 | 8,200 | 3,245 |
| 2005-11-16 | 6,460 | 6,550 | 6,450 | 6,530 | 8,600 | 3,265 |
| 2005-11-15 | 6,490 | 6,570 | 6,430 | 6,560 | 25,150 | 3,280 |
| 2005-11-14 | 6,400 | 6,510 | 6,400 | 6,500 | 26,600 | 3,250 |
| 2005-11-11 | 6,230 | 6,380 | 6,210 | 6,370 | 17,050 | 3,185 |
| 2005-11-10 | 6,150 | 6,190 | 6,150 | 6,190 | 5,100 | 3,095 |
| 2005-11-09 | 6,150 | 6,160 | 6,130 | 6,150 | 3,700 | 3,075 |
| 2005-11-08 | 6,170 | 6,180 | 6,150 | 6,150 | 5,600 | 3,075 |
| 2005-11-07 | 6,200 | 6,200 | 6,130 | 6,180 | 5,950 | 3,090 |
| 2005-11-04 | 6,230 | 6,230 | 6,150 | 6,200 | 4,200 | 3,100 |
| 2005-11-02 | 6,160 | 6,230 | 6,160 | 6,200 | 6,400 | 3,100 |
| 2005-11-01 | 6,220 | 6,230 | 6,180 | 6,200 | 3,000 | 3,100 |
| 2005-10-31 | 6,210 | 6,250 | 6,210 | 6,220 | 8,450 | 3,110 |
| 2005-10-28 | 6,180 | 6,200 | 6,180 | 6,180 | 6,800 | 3,090 |
| 2005-10-27 | 6,200 | 6,230 | 6,180 | 6,200 | 4,600 | 3,100 |
| 2005-10-26 | 6,200 | 6,230 | 6,200 | 6,200 | 4,100 | 3,100 |
| 2005-10-25 | 6,180 | 6,240 | 6,180 | 6,200 | 4,000 | 3,100 |
| 2005-10-24 | 6,250 | 6,270 | 6,200 | 6,200 | 5,700 | 3,100 |
| 2005-10-21 | 6,220 | 6,280 | 6,220 | 6,270 | 7,400 | 3,135 |
| 2005-10-20 | 6,270 | 6,300 | 6,220 | 6,270 | 9,700 | 3,135 |
| 2005-10-19 | 6,250 | 6,250 | 6,190 | 6,240 | 12,100 | 3,120 |
| 2005-10-18 | 6,270 | 6,270 | 6,200 | 6,200 | 9,900 | 3,100 |
| 2005-10-17 | 6,260 | 6,290 | 6,200 | 6,280 | 4,050 | 3,140 |
| 2005-10-14 | 6,280 | 6,300 | 6,250 | 6,280 | 6,550 | 3,140 |
| 2005-10-13 | 6,220 | 6,250 | 6,200 | 6,240 | 4,850 | 3,120 |
| 2005-10-12 | 6,350 | 6,370 | 6,250 | 6,270 | 10,700 | 3,135 |
| 2005-10-11 | 6,280 | 6,300 | 6,220 | 6,250 | 4,750 | 3,125 |
| 2005-10-07 | 6,250 | 6,290 | 6,200 | 6,230 | 13,200 | 3,115 |
| 2005-10-06 | 6,340 | 6,340 | 6,260 | 6,260 | 6,000 | 3,130 |
| 2005-10-05 | 6,300 | 6,370 | 6,250 | 6,340 | 8,250 | 3,170 |
| 2005-10-04 | 6,300 | 6,340 | 6,250 | 6,280 | 7,100 | 3,140 |
| 2005-10-03 | 6,350 | 6,350 | 6,070 | 6,300 | 8,400 | 3,150 |
| 2005-09-30 | 6,390 | 6,390 | 6,280 | 6,350 | 9,050 | 3,175 |
| 2005-09-29 | 6,300 | 6,380 | 6,280 | 6,350 | 13,900 | 3,175 |
| 2005-09-28 | 6,390 | 6,390 | 6,280 | 6,300 | 6,050 | 3,150 |
| 2005-09-27 | 6,350 | 6,380 | 6,340 | 6,350 | 11,150 | 3,175 |
| 2005-09-26 | 6,300 | 6,350 | 6,280 | 6,350 | 7,850 | 3,175 |
| 2005-09-22 | 6,230 | 6,280 | 6,230 | 6,240 | 5,850 | 3,120 |
| 2005-09-21 | 6,280 | 6,290 | 6,220 | 6,250 | 8,750 | 3,125 |
| 2005-09-20 | 6,220 | 6,290 | 6,220 | 6,270 | 6,250 | 3,135 |
| 2005-09-16 | 6,290 | 6,300 | 6,260 | 6,290 | 4,350 | 3,145 |
| 2005-09-15 | 6,300 | 6,310 | 6,270 | 6,290 | 4,300 | 3,145 |
| 2005-09-14 | 6,260 | 6,330 | 6,260 | 6,300 | 6,250 | 3,150 |
| 2005-09-13 | 6,340 | 6,380 | 6,250 | 6,330 | 6,150 | 3,165 |
| 2005-09-12 | 6,400 | 6,420 | 6,320 | 6,370 | 5,250 | 3,185 |
| 2005-09-09 | 6,390 | 6,400 | 6,330 | 6,400 | 12,450 | 3,200 |
| 2005-09-08 | 6,340 | 6,340 | 6,250 | 6,300 | 3,400 | 3,150 |
| 2005-09-07 | 6,400 | 6,400 | 6,270 | 6,310 | 3,100 | 3,155 |
| 2005-09-06 | 6,400 | 6,400 | 6,320 | 6,320 | 3,600 | 3,160 |
| 2005-09-05 | 6,450 | 6,450 | 6,400 | 6,400 | 2,150 | 3,200 |
| 2005-09-02 | 6,420 | 6,440 | 6,380 | 6,400 | 9,800 | 3,200 |
| 2005-09-01 | 6,390 | 6,440 | 6,380 | 6,380 | 8,650 | 3,190 |
| 2005-08-31 | 6,250 | 6,420 | 6,240 | 6,340 | 6,100 | 3,170 |
| 2005-08-30 | 6,250 | 6,310 | 6,230 | 6,250 | 2,200 | 3,125 |
| 2005-08-29 | 6,300 | 6,300 | 6,260 | 6,280 | 6,600 | 3,140 |
| 2005-08-26 | 6,250 | 6,270 | 6,240 | 6,250 | 4,350 | 3,125 |
| 2005-08-25 | 6,270 | 6,270 | 6,220 | 6,230 | 1,700 | 3,115 |
| 2005-08-24 | 6,280 | 6,290 | 6,220 | 6,270 | 4,450 | 3,135 |
| 2005-08-23 | 6,300 | 6,320 | 6,270 | 6,290 | 3,100 | 3,145 |
| 2005-08-22 | 6,220 | 6,300 | 6,220 | 6,260 | 3,550 | 3,130 |
| 2005-08-19 | 6,260 | 6,260 | 6,200 | 6,200 | 6,000 | 3,100 |
| 2005-08-18 | 6,290 | 6,300 | 6,250 | 6,270 | 5,550 | 3,135 |
| 2005-08-17 | 6,320 | 6,340 | 6,270 | 6,270 | 4,700 | 3,135 |
| 2005-08-16 | 6,340 | 6,360 | 6,320 | 6,340 | 4,050 | 3,170 |
| 2005-08-15 | 6,380 | 6,380 | 6,320 | 6,330 | 4,100 | 3,165 |
| 2005-08-12 | 6,340 | 6,370 | 6,300 | 6,330 | 7,550 | 3,165 |
| 2005-08-11 | 6,230 | 6,450 | 6,220 | 6,310 | 19,350 | 3,155 |
| 2005-08-10 | 6,150 | 6,190 | 6,150 | 6,190 | 9,200 | 3,095 |
| 2005-08-09 | 6,150 | 6,200 | 6,140 | 6,140 | 7,450 | 3,070 |
| 2005-08-08 | 6,130 | 6,130 | 6,050 | 6,130 | 11,150 | 3,065 |
| 2005-08-05 | 6,280 | 6,280 | 6,080 | 6,100 | 13,050 | 3,050 |
| 2005-08-04 | 6,270 | 6,300 | 6,170 | 6,190 | 9,850 | 3,095 |
| 2005-08-03 | 6,390 | 6,390 | 6,260 | 6,270 | 14,500 | 3,135 |
| 2005-08-02 | 6,430 | 6,450 | 6,390 | 6,390 | 11,100 | 3,195 |
| 2005-08-01 | 6,400 | 6,440 | 6,390 | 6,420 | 8,850 | 3,210 |
| 2005-07-29 | 6,330 | 6,420 | 6,330 | 6,380 | 6,450 | 3,190 |
| 2005-07-28 | 6,350 | 6,420 | 6,350 | 6,360 | 6,850 | 3,180 |
| 2005-07-27 | 6,310 | 6,360 | 6,310 | 6,360 | 6,900 | 3,180 |
| 2005-07-26 | 6,330 | 6,330 | 6,290 | 6,310 | 4,400 | 3,155 |
| 2005-07-25 | 6,320 | 6,370 | 6,320 | 6,320 | 9,400 | 3,160 |
| 2005-07-22 | 6,350 | 6,350 | 6,280 | 6,290 | 9,700 | 3,145 |
| 2005-07-21 | 6,350 | 6,360 | 6,210 | 6,360 | 19,050 | 3,180 |
| 2005-07-20 | 6,330 | 6,350 | 6,300 | 6,350 | 13,950 | 3,175 |
| 2005-07-19 | 6,250 | 6,300 | 6,170 | 6,290 | 21,000 | 3,145 |
| 2005-07-15 | 6,220 | 6,230 | 6,060 | 6,060 | 41,750 | 3,030 |
| 2005-07-14 | 6,250 | 6,280 | 6,220 | 6,220 | 15,800 | 3,110 |
| 2005-07-13 | 6,240 | 6,250 | 6,210 | 6,250 | 6,400 | 3,125 |
| 2005-07-12 | 6,300 | 6,300 | 6,240 | 6,250 | 4,250 | 3,125 |
| 2005-07-11 | 6,260 | 6,300 | 6,240 | 6,240 | 15,400 | 3,120 |
| 2005-07-08 | 6,270 | 6,290 | 6,240 | 6,250 | 6,950 | 3,125 |
| 2005-07-07 | 6,240 | 6,300 | 6,240 | 6,290 | 13,250 | 3,145 |
| 2005-07-06 | 6,290 | 6,290 | 6,250 | 6,260 | 7,100 | 3,130 |
| 2005-07-05 | 6,300 | 6,330 | 6,270 | 6,280 | 11,500 | 3,140 |
| 2005-07-04 | 6,340 | 6,350 | 6,200 | 6,280 | 28,450 | 3,140 |
| 2005-07-01 | 6,330 | 6,370 | 6,320 | 6,340 | 15,250 | 3,170 |
| 2005-06-30 | 6,380 | 6,390 | 6,340 | 6,340 | 9,550 | 3,170 |
| 2005-06-29 | 6,340 | 6,370 | 6,330 | 6,370 | 7,850 | 3,185 |
| 2005-06-28 | 6,240 | 6,330 | 6,240 | 6,330 | 18,600 | 3,165 |
| 2005-06-27 | 6,290 | 6,290 | 6,250 | 6,260 | 14,600 | 3,130 |
| 2005-06-24 | 6,320 | 6,320 | 6,280 | 6,300 | 13,500 | 3,150 |
| 2005-06-23 | 6,320 | 6,340 | 6,310 | 6,320 | 7,400 | 3,160 |
| 2005-06-22 | 6,420 | 6,420 | 6,300 | 6,320 | 11,950 | 3,160 |
| 2005-06-21 | 6,350 | 6,360 | 6,310 | 6,330 | 11,700 | 3,165 |
| 2005-06-20 | 6,460 | 6,460 | 6,330 | 6,330 | 11,600 | 3,165 |
| 2005-06-17 | 6,430 | 6,490 | 6,420 | 6,450 | 14,600 | 3,225 |
| 2005-06-16 | 6,350 | 6,430 | 6,350 | 6,420 | 12,700 | 3,210 |
| 2005-06-15 | 6,330 | 6,390 | 6,330 | 6,370 | 5,000 | 3,185 |
| 2005-06-14 | 6,350 | 6,370 | 6,330 | 6,330 | 7,200 | 3,165 |
| 2005-06-13 | 6,350 | 6,350 | 6,280 | 6,300 | 5,800 | 3,150 |
| 2005-06-10 | 6,350 | 6,350 | 6,260 | 6,310 | 19,000 | 3,155 |
| 2005-06-09 | 6,420 | 6,420 | 6,360 | 6,370 | 6,550 | 3,185 |
| 2005-06-08 | 6,430 | 6,490 | 6,350 | 6,390 | 10,700 | 3,195 |
| 2005-06-07 | 6,500 | 6,500 | 6,420 | 6,430 | 7,000 | 3,215 |
| 2005-06-06 | 6,490 | 6,490 | 6,440 | 6,480 | 5,250 | 3,240 |
| 2005-06-03 | 6,620 | 6,620 | 6,490 | 6,490 | 6,300 | 3,245 |
| 2005-06-02 | 6,560 | 6,820 | 6,460 | 6,540 | 16,300 | 3,270 |
| 2005-06-01 | 6,590 | 6,590 | 6,480 | 6,550 | 8,650 | 3,275 |
| 2005-05-31 | 6,410 | 6,630 | 6,390 | 6,600 | 11,050 | 3,300 |
| 2005-05-30 | 6,430 | 6,450 | 6,390 | 6,450 | 14,650 | 3,225 |
| 2005-05-27 | 6,370 | 6,430 | 6,360 | 6,430 | 9,300 | 3,215 |
| 2005-05-26 | 6,400 | 6,420 | 6,360 | 6,360 | 9,350 | 3,180 |
| 2005-05-25 | 6,420 | 6,450 | 6,400 | 6,410 | 8,750 | 3,205 |
| 2005-05-24 | 6,520 | 6,570 | 6,400 | 6,420 | 4,000 | 3,210 |
| 2005-05-23 | 6,450 | 6,530 | 6,400 | 6,510 | 8,000 | 3,255 |
| 2005-05-20 | 6,460 | 6,460 | 6,350 | 6,380 | 12,500 | 3,190 |
| 2005-05-19 | 6,560 | 6,560 | 6,470 | 6,500 | 16,250 | 3,250 |
| 2005-05-18 | 6,550 | 6,570 | 6,530 | 6,540 | 14,050 | 3,270 |
| 2005-05-17 | 6,600 | 6,680 | 6,540 | 6,550 | 5,200 | 3,275 |
| 2005-05-16 | 6,770 | 6,810 | 6,520 | 6,520 | 4,550 | 3,260 |
| 2005-05-13 | 6,850 | 6,880 | 6,710 | 6,760 | 4,750 | 3,380 |
| 2005-05-12 | 6,920 | 6,920 | 6,850 | 6,880 | 5,200 | 3,440 |
| 2005-05-11 | 6,850 | 6,920 | 6,850 | 6,920 | 3,800 | 3,460 |
| 2005-05-10 | 6,900 | 6,930 | 6,880 | 6,910 | 4,000 | 3,455 |
| 2005-05-09 | 6,870 | 6,930 | 6,850 | 6,890 | 3,600 | 3,445 |
| 2005-05-06 | 6,920 | 6,930 | 6,810 | 6,900 | 8,200 | 3,450 |
| 2005-05-02 | 6,940 | 6,980 | 6,900 | 6,960 | 6,900 | 3,480 |
| 2005-04-28 | 6,840 | 6,890 | 6,830 | 6,840 | 2,700 | 3,420 |
| 2005-04-27 | 6,890 | 6,910 | 6,820 | 6,900 | 2,700 | 3,450 |
| 2005-04-26 | 6,880 | 6,930 | 6,870 | 6,890 | 2,750 | 3,445 |
| 2005-04-25 | 7,010 | 7,010 | 6,880 | 6,880 | 2,850 | 3,440 |
| 2005-04-22 | 6,960 | 6,980 | 6,800 | 6,870 | 7,850 | 3,435 |
| 2005-04-21 | 6,990 | 6,990 | 6,770 | 6,860 | 10,700 | 3,430 |
| 2005-04-20 | 7,070 | 7,070 | 6,950 | 6,990 | 5,650 | 3,495 |
| 2005-04-19 | 6,910 | 7,150 | 6,880 | 6,980 | 17,250 | 3,490 |
| 2005-04-18 | 6,920 | 6,930 | 6,610 | 6,810 | 12,650 | 3,405 |
| 2005-04-15 | 6,950 | 6,990 | 6,930 | 6,950 | 7,600 | 3,475 |
| 2005-04-14 | 6,960 | 6,990 | 6,910 | 6,990 | 6,900 | 3,495 |
| 2005-04-13 | 7,050 | 7,050 | 6,940 | 7,030 | 8,900 | 3,515 |
| 2005-04-12 | 6,960 | 7,070 | 6,930 | 7,040 | 18,100 | 3,520 |
| 2005-04-11 | 7,000 | 7,040 | 6,960 | 7,010 | 8,600 | 3,505 |
| 2005-04-08 | 7,100 | 7,120 | 7,000 | 7,080 | 10,400 | 3,540 |
| 2005-04-07 | 7,180 | 7,190 | 7,060 | 7,150 | 7,700 | 3,575 |
| 2005-04-06 | 7,070 | 7,190 | 7,050 | 7,180 | 11,550 | 3,590 |
| 2005-04-05 | 7,050 | 7,160 | 6,810 | 7,040 | 17,000 | 3,520 |
| 2005-04-04 | 7,040 | 7,330 | 7,000 | 7,070 | 28,750 | 3,535 |
| 2005-04-01 | 6,830 | 7,040 | 6,780 | 7,040 | 39,850 | 3,520 |
| 2005-03-31 | 6,650 | 7,330 | 6,650 | 7,330 | 46,650 | 3,665 |
| 2005-03-30 | 6,590 | 6,620 | 6,550 | 6,600 | 9,550 | 3,300 |
| 2005-03-29 | 6,600 | 6,690 | 6,500 | 6,540 | 22,900 | 3,270 |
| 2005-03-28 | 6,400 | 6,500 | 6,400 | 6,500 | 10,450 | 3,250 |
| 2005-03-25 | 6,400 | 6,400 | 6,360 | 6,400 | 5,400 | 3,200 |
| 2005-03-24 | 6,410 | 6,440 | 6,350 | 6,390 | 10,350 | 3,195 |
| 2005-03-23 | 6,400 | 6,440 | 6,300 | 6,360 | 19,250 | 3,180 |
| 2005-03-22 | 6,390 | 6,450 | 6,360 | 6,410 | 35,500 | 3,205 |
| 2005-03-18 | 6,470 | 6,490 | 6,400 | 6,420 | 15,300 | 3,210 |
| 2005-03-17 | 6,240 | 6,500 | 6,240 | 6,380 | 24,800 | 3,190 |
| 2005-03-16 | 6,340 | 6,340 | 6,240 | 6,250 | 11,750 | 3,125 |
| 2005-03-15 | 6,410 | 6,410 | 6,260 | 6,280 | 15,350 | 3,140 |
| 2005-03-14 | 6,470 | 6,510 | 6,430 | 6,430 | 4,500 | 3,215 |
| 2005-03-11 | 6,460 | 6,550 | 6,460 | 6,470 | 14,300 | 3,235 |
| 2005-03-10 | 6,450 | 6,450 | 6,400 | 6,400 | 1,800 | 3,200 |
| 2005-03-09 | 6,480 | 6,480 | 6,360 | 6,400 | 7,900 | 3,200 |
| 2005-03-08 | 6,500 | 6,520 | 6,450 | 6,480 | 4,600 | 3,240 |
| 2005-03-07 | 6,500 | 6,510 | 6,480 | 6,500 | 5,750 | 3,250 |
| 2005-03-04 | 6,500 | 6,500 | 6,420 | 6,500 | 5,900 | 3,250 |
| 2005-03-03 | 6,430 | 6,500 | 6,430 | 6,490 | 6,100 | 3,245 |
| 2005-03-02 | 6,450 | 6,480 | 6,400 | 6,440 | 10,300 | 3,220 |
| 2005-03-01 | 6,390 | 6,430 | 6,320 | 6,430 | 6,600 | 3,215 |
| 2005-02-28 | 6,310 | 6,390 | 6,310 | 6,390 | 6,150 | 3,195 |
| 2005-02-25 | 6,390 | 6,390 | 6,300 | 6,370 | 6,600 | 3,185 |
| 2005-02-24 | 6,280 | 6,410 | 6,280 | 6,380 | 6,800 | 3,190 |
| 2005-02-23 | 6,400 | 6,410 | 6,250 | 6,330 | 18,100 | 3,165 |
| 2005-02-22 | 6,500 | 6,500 | 6,400 | 6,400 | 6,150 | 3,200 |
| 2005-02-21 | 6,570 | 6,670 | 6,400 | 6,440 | 5,500 | 3,220 |
| 2005-02-18 | 6,600 | 6,700 | 6,530 | 6,570 | 8,250 | 3,285 |
| 2005-02-17 | 6,430 | 6,700 | 6,350 | 6,700 | 19,700 | 3,350 |
| 2005-02-16 | 6,440 | 6,530 | 6,430 | 6,440 | 8,250 | 3,220 |
| 2005-02-15 | 6,460 | 6,600 | 6,430 | 6,430 | 10,500 | 3,215 |
| 2005-02-14 | 6,600 | 6,600 | 6,460 | 6,460 | 11,750 | 3,230 |
| 2005-02-10 | 6,680 | 6,680 | 6,540 | 6,600 | 10,900 | 3,300 |
| 2005-02-09 | 6,640 | 6,740 | 6,600 | 6,670 | 5,000 | 3,335 |
| 2005-02-08 | 6,700 | 6,700 | 6,620 | 6,660 | 3,000 | 3,330 |
| 2005-02-07 | 6,690 | 6,750 | 6,600 | 6,690 | 6,150 | 3,345 |
| 2005-02-04 | 6,700 | 6,700 | 6,600 | 6,660 | 5,550 | 3,330 |
| 2005-02-03 | 6,740 | 6,750 | 6,720 | 6,730 | 8,650 | 3,365 |
| 2005-02-02 | 6,710 | 6,790 | 6,700 | 6,730 | 10,750 | 3,365 |
| 2005-02-01 | 6,640 | 6,700 | 6,600 | 6,700 | 6,800 | 3,350 |
| 2005-01-31 | 6,700 | 6,720 | 6,610 | 6,620 | 6,750 | 3,310 |
| 2005-01-28 | 6,750 | 6,750 | 6,550 | 6,710 | 5,650 | 3,355 |
| 2005-01-27 | 6,810 | 6,840 | 6,750 | 6,750 | 4,550 | 3,375 |
| 2005-01-26 | 6,860 | 6,900 | 6,750 | 6,750 | 6,300 | 3,375 |
| 2005-01-25 | 6,990 | 6,990 | 6,890 | 6,890 | 4,500 | 3,445 |
| 2005-01-24 | 7,000 | 7,000 | 6,900 | 6,960 | 3,050 | 3,480 |
| 2005-01-21 | 6,890 | 6,970 | 6,890 | 6,960 | 3,500 | 3,480 |
| 2005-01-20 | 6,860 | 6,940 | 6,860 | 6,870 | 1,750 | 3,435 |
| 2005-01-19 | 6,890 | 7,000 | 6,850 | 6,930 | 2,850 | 3,465 |
| 2005-01-18 | 6,900 | 6,960 | 6,850 | 6,880 | 5,050 | 3,440 |
| 2005-01-17 | 6,930 | 6,960 | 6,900 | 6,940 | 2,200 | 3,470 |
| 2005-01-14 | 6,940 | 6,970 | 6,850 | 6,930 | 4,150 | 3,465 |
| 2005-01-13 | 6,970 | 7,030 | 6,870 | 6,920 | 4,600 | 3,460 |
| 2005-01-12 | 6,990 | 7,050 | 6,950 | 6,980 | 5,950 | 3,490 |
| 2005-01-11 | 7,190 | 7,190 | 7,010 | 7,030 | 7,750 | 3,515 |
| 2005-01-07 | 7,100 | 7,180 | 7,100 | 7,100 | 2,100 | 3,550 |
| 2005-01-06 | 7,200 | 7,200 | 7,100 | 7,130 | 1,350 | 3,565 |
| 2005-01-05 | 7,150 | 7,150 | 7,030 | 7,030 | 2,350 | 3,515 |
| 2005-01-04 | 7,170 | 7,190 | 6,950 | 7,150 | 3,900 | 3,575 |
分割・併合履歴 ： [2013-09-26]1株→2株
