6869 シスメックス(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 | 4,540 | 4,550 | 4,490 | 4,500 | 119,000 | 375 |
| 2005-12-29 | 4,470 | 4,540 | 4,460 | 4,500 | 227,000 | 375 |
| 2005-12-28 | 4,400 | 4,450 | 4,380 | 4,440 | 122,200 | 370 |
| 2005-12-27 | 4,320 | 4,390 | 4,310 | 4,350 | 115,700 | 362.50 |
| 2005-12-26 | 4,300 | 4,350 | 4,280 | 4,300 | 120,400 | 358.33 |
| 2005-12-22 | 4,340 | 4,350 | 4,220 | 4,250 | 129,600 | 354.17 |
| 2005-12-21 | 4,380 | 4,410 | 4,310 | 4,370 | 267,700 | 364.17 |
| 2005-12-20 | 4,240 | 4,290 | 4,200 | 4,290 | 106,600 | 357.50 |
| 2005-12-19 | 4,210 | 4,230 | 4,160 | 4,190 | 135,000 | 349.17 |
| 2005-12-16 | 4,300 | 4,310 | 4,150 | 4,180 | 179,700 | 348.33 |
| 2005-12-15 | 4,400 | 4,410 | 4,290 | 4,310 | 172,600 | 359.17 |
| 2005-12-14 | 4,350 | 4,410 | 4,340 | 4,410 | 202,300 | 367.50 |
| 2005-12-13 | 4,360 | 4,370 | 4,240 | 4,290 | 167,900 | 357.50 |
| 2005-12-12 | 4,390 | 4,410 | 4,350 | 4,360 | 119,900 | 363.33 |
| 2005-12-09 | 4,290 | 4,410 | 4,250 | 4,360 | 207,000 | 363.33 |
| 2005-12-08 | 4,370 | 4,370 | 4,270 | 4,330 | 188,900 | 360.83 |
| 2005-12-07 | 4,480 | 4,480 | 4,360 | 4,410 | 211,700 | 367.50 |
| 2005-12-06 | 4,530 | 4,570 | 4,440 | 4,450 | 332,800 | 370.83 |
| 2005-12-05 | 4,460 | 4,630 | 4,430 | 4,580 | 370,200 | 381.67 |
| 2005-12-02 | 4,420 | 4,420 | 4,370 | 4,400 | 261,300 | 366.67 |
| 2005-12-01 | 4,190 | 4,320 | 4,180 | 4,320 | 212,300 | 360 |
| 2005-11-30 | 4,260 | 4,260 | 4,170 | 4,240 | 186,100 | 353.33 |
| 2005-11-29 | 4,150 | 4,240 | 4,140 | 4,220 | 359,400 | 351.67 |
| 2005-11-28 | 4,100 | 4,140 | 4,090 | 4,120 | 158,400 | 343.33 |
| 2005-11-25 | 4,000 | 4,120 | 4,000 | 4,090 | 257,500 | 340.83 |
| 2005-11-24 | 4,190 | 4,190 | 4,010 | 4,020 | 396,100 | 335 |
| 2005-11-22 | 4,270 | 4,300 | 4,150 | 4,170 | 202,200 | 347.50 |
| 2005-11-21 | 4,300 | 4,350 | 4,250 | 4,250 | 266,600 | 354.17 |
| 2005-11-18 | 4,260 | 4,330 | 4,200 | 4,250 | 225,800 | 354.17 |
| 2005-11-17 | 4,240 | 4,260 | 4,220 | 4,230 | 149,300 | 352.50 |
| 2005-11-16 | 4,220 | 4,230 | 4,150 | 4,230 | 136,200 | 352.50 |
| 2005-11-15 | 4,170 | 4,260 | 4,140 | 4,260 | 390,000 | 355 |
| 2005-11-14 | 4,200 | 4,230 | 4,120 | 4,120 | 224,700 | 343.33 |
| 2005-11-11 | 4,200 | 4,240 | 4,130 | 4,160 | 197,400 | 346.67 |
| 2005-11-10 | 4,230 | 4,330 | 4,180 | 4,260 | 156,100 | 355 |
| 2005-11-09 | 4,240 | 4,250 | 4,160 | 4,190 | 174,200 | 349.17 |
| 2005-11-08 | 4,340 | 4,380 | 4,250 | 4,260 | 171,400 | 355 |
| 2005-11-07 | 4,270 | 4,430 | 4,230 | 4,300 | 277,400 | 358.33 |
| 2005-11-04 | 4,260 | 4,360 | 4,180 | 4,300 | 555,300 | 358.33 |
| 2005-11-02 | 4,600 | 4,600 | 4,350 | 4,360 | 315,500 | 363.33 |
| 2005-11-01 | 4,690 | 4,690 | 4,540 | 4,620 | 43,700 | 385 |
| 2005-10-31 | 4,600 | 4,680 | 4,530 | 4,600 | 114,700 | 383.33 |
| 2005-10-28 | 4,740 | 4,740 | 4,580 | 4,580 | 200,900 | 381.67 |
| 2005-10-27 | 4,580 | 4,760 | 4,580 | 4,750 | 149,000 | 395.83 |
| 2005-10-26 | 4,590 | 4,670 | 4,520 | 4,580 | 206,100 | 381.67 |
| 2005-10-25 | 4,700 | 4,710 | 4,540 | 4,590 | 211,300 | 382.50 |
| 2005-10-24 | 4,390 | 4,750 | 4,340 | 4,680 | 333,600 | 390 |
| 2005-10-21 | 4,230 | 4,360 | 4,230 | 4,340 | 122,300 | 361.67 |
| 2005-10-20 | 4,380 | 4,450 | 4,230 | 4,270 | 146,900 | 355.83 |
| 2005-10-19 | 4,200 | 4,370 | 4,160 | 4,360 | 380,400 | 363.33 |
| 2005-10-18 | 4,050 | 4,170 | 4,040 | 4,150 | 243,300 | 345.83 |
| 2005-10-17 | 3,960 | 4,000 | 3,910 | 4,000 | 97,300 | 333.33 |
| 2005-10-14 | 3,940 | 3,980 | 3,910 | 3,930 | 80,300 | 327.50 |
| 2005-10-13 | 3,950 | 3,990 | 3,920 | 3,990 | 70,500 | 332.50 |
| 2005-10-12 | 3,940 | 4,030 | 3,930 | 3,980 | 82,000 | 331.67 |
| 2005-10-11 | 4,030 | 4,050 | 3,930 | 3,970 | 65,700 | 330.83 |
| 2005-10-07 | 3,900 | 3,990 | 3,900 | 3,950 | 45,600 | 329.17 |
| 2005-10-06 | 3,920 | 4,000 | 3,880 | 3,900 | 100,800 | 325 |
| 2005-10-05 | 4,070 | 4,070 | 3,960 | 3,990 | 132,700 | 332.50 |
| 2005-10-04 | 4,050 | 4,080 | 3,970 | 4,020 | 191,500 | 335 |
| 2005-10-03 | 4,000 | 4,140 | 3,930 | 4,000 | 200,700 | 333.33 |
| 2005-09-30 | 4,190 | 4,200 | 3,930 | 3,930 | 222,200 | 327.50 |
| 2005-09-29 | 4,130 | 4,150 | 3,840 | 4,140 | 244,100 | 345 |
| 2005-09-28 | 4,110 | 4,180 | 4,070 | 4,130 | 125,200 | 344.17 |
| 2005-09-27 | 4,230 | 4,590 | 4,200 | 4,210 | 317,000 | 350.83 |
| 2005-09-26 | 8,330 | 8,430 | 8,250 | 8,270 | 89,800 | 344.58 |
| 2005-09-22 | 8,210 | 8,400 | 8,150 | 8,290 | 109,000 | 345.42 |
| 2005-09-21 | 7,990 | 8,500 | 7,950 | 8,410 | 118,000 | 350.42 |
| 2005-09-20 | 8,020 | 8,060 | 7,960 | 7,980 | 47,000 | 332.50 |
| 2005-09-16 | 7,930 | 8,000 | 7,890 | 8,000 | 70,200 | 333.33 |
| 2005-09-15 | 7,700 | 7,950 | 7,700 | 7,940 | 59,600 | 330.83 |
| 2005-09-14 | 7,840 | 7,880 | 7,600 | 7,680 | 130,300 | 320 |
| 2005-09-13 | 7,840 | 7,980 | 7,760 | 7,940 | 117,800 | 330.83 |
| 2005-09-12 | 7,800 | 7,940 | 7,730 | 7,740 | 125,700 | 322.50 |
| 2005-09-09 | 7,400 | 7,740 | 7,360 | 7,700 | 235,500 | 320.83 |
| 2005-09-08 | 7,260 | 7,300 | 7,180 | 7,270 | 95,000 | 302.92 |
| 2005-09-07 | 7,130 | 7,220 | 7,100 | 7,210 | 42,000 | 300.42 |
| 2005-09-06 | 7,280 | 7,280 | 7,150 | 7,160 | 45,600 | 298.33 |
| 2005-09-05 | 7,200 | 7,300 | 7,200 | 7,280 | 94,400 | 303.33 |
| 2005-09-02 | 7,070 | 7,220 | 7,050 | 7,210 | 95,700 | 300.42 |
| 2005-09-01 | 6,930 | 6,990 | 6,930 | 6,970 | 54,400 | 290.42 |
| 2005-08-31 | 6,950 | 6,980 | 6,930 | 6,930 | 56,300 | 288.75 |
| 2005-08-30 | 6,880 | 7,020 | 6,870 | 6,990 | 87,700 | 291.25 |
| 2005-08-29 | 6,920 | 6,940 | 6,830 | 6,880 | 68,800 | 286.67 |
| 2005-08-26 | 6,890 | 6,930 | 6,850 | 6,900 | 65,400 | 287.50 |
| 2005-08-25 | 6,940 | 6,940 | 6,830 | 6,850 | 100,900 | 285.42 |
| 2005-08-24 | 6,780 | 6,990 | 6,780 | 6,940 | 332,400 | 289.17 |
| 2005-08-23 | 6,700 | 6,980 | 6,630 | 6,710 | 218,700 | 279.58 |
| 2005-08-22 | 6,590 | 6,710 | 6,580 | 6,670 | 139,100 | 277.92 |
| 2005-08-19 | 6,640 | 6,660 | 6,580 | 6,630 | 66,300 | 276.25 |
| 2005-08-18 | 6,670 | 6,670 | 6,550 | 6,560 | 91,700 | 273.33 |
| 2005-08-17 | 6,550 | 6,830 | 6,550 | 6,670 | 114,100 | 277.92 |
| 2005-08-16 | 6,720 | 6,730 | 6,470 | 6,520 | 251,400 | 271.67 |
| 2005-08-15 | 6,830 | 6,870 | 6,760 | 6,780 | 91,300 | 282.50 |
| 2005-08-12 | 6,940 | 6,940 | 6,860 | 6,880 | 57,300 | 286.67 |
| 2005-08-11 | 6,950 | 6,960 | 6,920 | 6,960 | 58,200 | 290 |
| 2005-08-10 | 6,990 | 6,990 | 6,920 | 6,960 | 62,900 | 290 |
| 2005-08-09 | 6,840 | 6,950 | 6,840 | 6,890 | 58,200 | 287.08 |
| 2005-08-08 | 6,760 | 6,850 | 6,670 | 6,840 | 78,800 | 285 |
| 2005-08-05 | 7,040 | 7,040 | 6,540 | 6,710 | 174,900 | 279.58 |
| 2005-08-04 | 7,040 | 7,150 | 7,000 | 7,110 | 100,600 | 296.25 |
| 2005-08-03 | 7,000 | 7,050 | 6,980 | 7,000 | 211,700 | 291.67 |
| 2005-08-02 | 7,100 | 7,160 | 6,960 | 7,000 | 117,600 | 291.67 |
| 2005-08-01 | 7,100 | 7,180 | 7,080 | 7,110 | 69,900 | 296.25 |
| 2005-07-29 | 7,090 | 7,180 | 7,050 | 7,100 | 54,900 | 295.83 |
| 2005-07-28 | 7,170 | 7,250 | 7,090 | 7,190 | 44,700 | 299.58 |
| 2005-07-27 | 7,060 | 7,180 | 7,010 | 7,180 | 64,600 | 299.17 |
| 2005-07-26 | 7,020 | 7,040 | 6,970 | 7,000 | 43,100 | 291.67 |
| 2005-07-25 | 7,120 | 7,120 | 6,980 | 7,020 | 90,200 | 292.50 |
| 2005-07-22 | 6,920 | 7,000 | 6,890 | 6,960 | 72,000 | 290 |
| 2005-07-21 | 7,090 | 7,100 | 7,000 | 7,020 | 33,100 | 292.50 |
| 2005-07-20 | 7,060 | 7,130 | 7,060 | 7,090 | 30,400 | 295.42 |
| 2005-07-19 | 7,250 | 7,260 | 7,130 | 7,140 | 59,800 | 297.50 |
| 2005-07-15 | 7,190 | 7,250 | 7,150 | 7,210 | 110,300 | 300.42 |
| 2005-07-14 | 6,960 | 7,130 | 6,940 | 7,100 | 57,400 | 295.83 |
| 2005-07-13 | 6,930 | 6,970 | 6,910 | 6,960 | 31,400 | 290 |
| 2005-07-12 | 7,000 | 7,000 | 6,920 | 6,920 | 38,200 | 288.33 |
| 2005-07-11 | 6,930 | 7,040 | 6,930 | 6,950 | 72,500 | 289.58 |
| 2005-07-08 | 6,880 | 6,980 | 6,880 | 6,910 | 36,000 | 287.92 |
| 2005-07-07 | 6,870 | 7,040 | 6,870 | 6,980 | 148,100 | 290.83 |
| 2005-07-06 | 7,040 | 7,080 | 6,910 | 6,920 | 80,700 | 288.33 |
| 2005-07-05 | 7,050 | 7,140 | 7,040 | 7,040 | 53,500 | 293.33 |
| 2005-07-04 | 7,150 | 7,200 | 7,060 | 7,090 | 69,300 | 295.42 |
| 2005-07-01 | 7,230 | 7,290 | 7,130 | 7,140 | 49,400 | 297.50 |
| 2005-06-30 | 7,260 | 7,300 | 7,220 | 7,220 | 69,000 | 300.83 |
| 2005-06-29 | 7,200 | 7,200 | 7,160 | 7,200 | 62,700 | 300 |
| 2005-06-28 | 7,140 | 7,200 | 7,120 | 7,190 | 42,700 | 299.58 |
| 2005-06-27 | 7,130 | 7,150 | 7,100 | 7,120 | 52,400 | 296.67 |
| 2005-06-24 | 7,040 | 7,130 | 7,040 | 7,120 | 78,500 | 296.67 |
| 2005-06-23 | 7,070 | 7,190 | 7,070 | 7,140 | 70,000 | 297.50 |
| 2005-06-22 | 7,120 | 7,150 | 7,080 | 7,150 | 106,300 | 297.92 |
| 2005-06-21 | 7,250 | 7,250 | 7,110 | 7,180 | 105,900 | 299.17 |
| 2005-06-20 | 7,310 | 7,320 | 7,260 | 7,310 | 50,900 | 304.58 |
| 2005-06-17 | 7,240 | 7,290 | 7,230 | 7,250 | 46,700 | 302.08 |
| 2005-06-16 | 7,240 | 7,300 | 7,160 | 7,190 | 116,000 | 299.58 |
| 2005-06-15 | 7,190 | 7,220 | 7,120 | 7,200 | 111,500 | 300 |
| 2005-06-14 | 7,050 | 7,110 | 7,050 | 7,090 | 48,100 | 295.42 |
| 2005-06-13 | 7,130 | 7,140 | 7,040 | 7,040 | 46,500 | 293.33 |
| 2005-06-10 | 6,920 | 7,040 | 6,840 | 7,030 | 149,000 | 292.92 |
| 2005-06-09 | 7,000 | 7,040 | 6,780 | 6,820 | 103,800 | 284.17 |
| 2005-06-08 | 6,880 | 6,950 | 6,850 | 6,870 | 100,200 | 286.25 |
| 2005-06-07 | 7,180 | 7,180 | 6,830 | 6,950 | 130,400 | 289.58 |
| 2005-06-06 | 7,080 | 7,260 | 7,050 | 7,200 | 86,700 | 300 |
| 2005-06-03 | 6,950 | 7,120 | 6,750 | 7,050 | 149,100 | 293.75 |
| 2005-06-02 | 7,000 | 7,090 | 6,930 | 6,970 | 101,000 | 290.42 |
| 2005-06-01 | 6,840 | 6,990 | 6,790 | 6,980 | 106,200 | 290.83 |
| 2005-05-31 | 6,750 | 6,850 | 6,730 | 6,830 | 55,500 | 284.58 |
| 2005-05-30 | 6,630 | 6,870 | 6,630 | 6,750 | 280,100 | 281.25 |
| 2005-05-27 | 6,350 | 6,600 | 6,350 | 6,530 | 131,800 | 272.08 |
| 2005-05-26 | 6,340 | 6,350 | 6,280 | 6,290 | 115,600 | 262.08 |
| 2005-05-25 | 6,510 | 6,540 | 6,430 | 6,440 | 61,800 | 268.33 |
| 2005-05-24 | 6,500 | 6,680 | 6,500 | 6,570 | 111,200 | 273.75 |
| 2005-05-23 | 6,370 | 6,440 | 6,320 | 6,400 | 36,700 | 266.67 |
| 2005-05-20 | 6,470 | 6,480 | 6,270 | 6,370 | 38,500 | 265.42 |
| 2005-05-19 | 6,350 | 6,500 | 6,310 | 6,490 | 141,800 | 270.42 |
| 2005-05-18 | 6,130 | 6,240 | 6,130 | 6,150 | 101,700 | 256.25 |
| 2005-05-17 | 6,430 | 6,430 | 6,100 | 6,110 | 90,700 | 254.58 |
| 2005-05-16 | 6,450 | 6,530 | 6,250 | 6,450 | 144,400 | 268.75 |
| 2005-05-13 | 6,270 | 6,480 | 6,270 | 6,480 | 158,500 | 270 |
| 2005-05-12 | 6,170 | 6,270 | 6,080 | 6,220 | 164,400 | 259.17 |
| 2005-05-11 | 6,030 | 6,130 | 6,010 | 6,070 | 69,900 | 252.92 |
| 2005-05-10 | 5,950 | 6,050 | 5,890 | 6,020 | 66,600 | 250.83 |
| 2005-05-09 | 6,000 | 6,020 | 5,910 | 5,950 | 28,800 | 247.92 |
| 2005-05-06 | 6,000 | 6,060 | 6,000 | 6,020 | 58,000 | 250.83 |
| 2005-05-02 | 5,840 | 5,960 | 5,830 | 5,920 | 57,500 | 246.67 |
| 2005-04-28 | 5,780 | 5,870 | 5,770 | 5,830 | 43,300 | 242.92 |
| 2005-04-27 | 5,780 | 5,810 | 5,730 | 5,810 | 24,900 | 242.08 |
| 2005-04-26 | 5,780 | 5,830 | 5,690 | 5,770 | 16,600 | 240.42 |
| 2005-04-25 | 5,760 | 5,810 | 5,740 | 5,760 | 30,600 | 240 |
| 2005-04-22 | 5,860 | 5,860 | 5,740 | 5,790 | 40,500 | 241.25 |
| 2005-04-21 | 5,650 | 5,720 | 5,550 | 5,670 | 47,000 | 236.25 |
| 2005-04-20 | 5,680 | 5,720 | 5,630 | 5,670 | 40,500 | 236.25 |
| 2005-04-19 | 5,570 | 5,660 | 5,520 | 5,610 | 45,400 | 233.75 |
| 2005-04-18 | 5,650 | 5,650 | 5,430 | 5,480 | 72,600 | 228.33 |
| 2005-04-15 | 5,810 | 5,810 | 5,760 | 5,780 | 35,200 | 240.83 |
| 2005-04-14 | 5,800 | 5,880 | 5,800 | 5,860 | 55,300 | 244.17 |
| 2005-04-13 | 5,900 | 5,900 | 5,850 | 5,890 | 38,700 | 245.42 |
| 2005-04-12 | 5,880 | 5,880 | 5,830 | 5,840 | 31,900 | 243.33 |
| 2005-04-11 | 5,920 | 5,920 | 5,870 | 5,880 | 27,400 | 245 |
| 2005-04-08 | 5,910 | 5,940 | 5,840 | 5,920 | 49,500 | 246.67 |
| 2005-04-07 | 5,900 | 5,940 | 5,860 | 5,930 | 67,500 | 247.08 |
| 2005-04-06 | 5,810 | 5,910 | 5,810 | 5,840 | 79,500 | 243.33 |
| 2005-04-05 | 5,860 | 5,920 | 5,830 | 5,890 | 118,000 | 245.42 |
| 2005-04-04 | 5,880 | 6,070 | 5,880 | 5,960 | 74,400 | 248.33 |
| 2005-04-01 | 6,120 | 6,250 | 6,100 | 6,180 | 156,200 | 257.50 |
| 2005-03-31 | 6,070 | 6,170 | 5,960 | 6,110 | 124,700 | 254.58 |
| 2005-03-30 | 5,980 | 6,010 | 5,880 | 5,970 | 98,600 | 248.75 |
| 2005-03-29 | 6,000 | 6,050 | 5,800 | 5,930 | 106,300 | 247.08 |
| 2005-03-28 | 5,870 | 6,020 | 5,870 | 5,910 | 33,700 | 246.25 |
| 2005-03-25 | 5,830 | 5,980 | 5,830 | 5,860 | 37,600 | 244.17 |
| 2005-03-24 | 5,700 | 6,000 | 5,700 | 5,930 | 148,000 | 247.08 |
| 2005-03-23 | 5,870 | 5,870 | 5,660 | 5,750 | 230,500 | 239.58 |
| 2005-03-22 | 5,990 | 6,010 | 5,900 | 5,960 | 185,700 | 248.33 |
| 2005-03-18 | 6,090 | 6,240 | 6,050 | 6,220 | 196,500 | 259.17 |
| 2005-03-17 | 6,300 | 6,310 | 6,130 | 6,190 | 80,900 | 257.92 |
| 2005-03-16 | 6,500 | 6,540 | 6,260 | 6,350 | 203,000 | 264.58 |
| 2005-03-15 | 6,180 | 6,710 | 6,120 | 6,530 | 312,200 | 272.08 |
| 2005-03-14 | 5,950 | 6,100 | 5,870 | 6,080 | 112,400 | 253.33 |
| 2005-03-11 | 5,900 | 5,980 | 5,900 | 5,910 | 93,000 | 246.25 |
| 2005-03-10 | 5,750 | 5,910 | 5,740 | 5,850 | 67,000 | 243.75 |
| 2005-03-09 | 5,730 | 5,810 | 5,720 | 5,750 | 42,800 | 239.58 |
| 2005-03-08 | 5,960 | 5,960 | 5,730 | 5,830 | 108,300 | 242.92 |
| 2005-03-07 | 5,890 | 6,020 | 5,890 | 5,950 | 186,900 | 247.92 |
| 2005-03-04 | 5,800 | 5,890 | 5,670 | 5,860 | 219,600 | 244.17 |
| 2005-03-03 | 5,500 | 5,660 | 5,480 | 5,660 | 111,600 | 235.83 |
| 2005-03-02 | 5,350 | 5,700 | 5,340 | 5,590 | 233,600 | 232.92 |
| 2005-03-01 | 5,350 | 5,350 | 5,260 | 5,320 | 105,700 | 221.67 |
| 2005-02-28 | 5,160 | 5,280 | 5,150 | 5,280 | 154,500 | 220 |
| 2005-02-25 | 5,010 | 5,120 | 5,010 | 5,090 | 85,400 | 212.08 |
| 2005-02-24 | 5,020 | 5,030 | 4,990 | 5,000 | 55,100 | 208.33 |
| 2005-02-23 | 4,980 | 5,030 | 4,930 | 5,010 | 75,700 | 208.75 |
| 2005-02-22 | 4,990 | 5,000 | 4,940 | 4,950 | 83,500 | 206.25 |
| 2005-02-21 | 5,050 | 5,050 | 4,950 | 4,980 | 85,100 | 207.50 |
| 2005-02-18 | 5,120 | 5,160 | 5,020 | 5,050 | 82,500 | 210.42 |
| 2005-02-17 | 5,200 | 5,200 | 5,120 | 5,160 | 55,200 | 215 |
| 2005-02-16 | 5,170 | 5,210 | 5,170 | 5,200 | 107,800 | 216.67 |
| 2005-02-15 | 5,250 | 5,290 | 5,120 | 5,160 | 67,000 | 215 |
| 2005-02-14 | 5,240 | 5,250 | 5,170 | 5,240 | 129,300 | 218.33 |
| 2005-02-10 | 5,050 | 5,070 | 4,930 | 5,060 | 84,300 | 210.83 |
| 2005-02-09 | 5,080 | 5,110 | 5,000 | 5,010 | 167,200 | 208.75 |
| 2005-02-08 | 5,210 | 5,300 | 5,110 | 5,150 | 119,900 | 214.58 |
| 2005-02-07 | 5,290 | 5,340 | 5,150 | 5,190 | 206,200 | 216.25 |
| 2005-02-04 | 5,380 | 5,380 | 5,080 | 5,240 | 326,800 | 218.33 |
| 2005-02-03 | 5,660 | 5,700 | 5,540 | 5,570 | 170,400 | 232.08 |
| 2005-02-02 | 5,690 | 5,700 | 5,660 | 5,690 | 55,800 | 237.08 |
| 2005-02-01 | 5,730 | 5,750 | 5,660 | 5,740 | 87,900 | 239.17 |
| 2005-01-31 | 5,650 | 5,770 | 5,650 | 5,730 | 108,300 | 238.75 |
| 2005-01-28 | 5,680 | 5,750 | 5,630 | 5,640 | 113,000 | 235 |
| 2005-01-27 | 5,480 | 5,870 | 5,480 | 5,870 | 225,400 | 244.58 |
| 2005-01-26 | 5,470 | 5,520 | 5,390 | 5,460 | 182,400 | 227.50 |
| 2005-01-25 | 5,350 | 5,470 | 5,330 | 5,390 | 184,200 | 224.58 |
| 2005-01-24 | 5,300 | 5,340 | 5,190 | 5,340 | 177,700 | 222.50 |
| 2005-01-21 | 5,360 | 5,360 | 5,150 | 5,230 | 170,800 | 217.92 |
| 2005-01-20 | 5,220 | 5,450 | 5,150 | 5,400 | 410,800 | 225 |
| 2005-01-19 | 5,030 | 5,250 | 5,020 | 5,180 | 189,500 | 215.83 |
| 2005-01-18 | 5,240 | 5,240 | 4,910 | 4,930 | 220,700 | 205.42 |
| 2005-01-17 | 4,810 | 5,280 | 4,800 | 5,180 | 222,400 | 215.83 |
| 2005-01-14 | 4,680 | 4,790 | 4,650 | 4,780 | 58,100 | 199.17 |
| 2005-01-13 | 4,680 | 4,710 | 4,650 | 4,660 | 29,900 | 194.17 |
| 2005-01-12 | 4,670 | 4,700 | 4,640 | 4,680 | 49,900 | 195 |
| 2005-01-11 | 4,690 | 4,700 | 4,620 | 4,680 | 45,200 | 195 |
| 2005-01-07 | 4,650 | 4,720 | 4,630 | 4,680 | 54,800 | 195 |
| 2005-01-06 | 4,770 | 4,780 | 4,640 | 4,680 | 75,800 | 195 |
| 2005-01-05 | 4,780 | 4,850 | 4,750 | 4,790 | 73,200 | 199.58 |
| 2005-01-04 | 4,860 | 4,870 | 4,770 | 4,790 | 37,400 | 199.58 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2014-03-27]1株→2株 [2011-03-29]1株→2株 [2005-09-27]1株→2株
