6875 (株)メガチップス 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 | 2,200 | 2,235 | 2,130 | 2,170 | 171,000 | 2,170 |
| 2005-12-29 | 1,998 | 2,140 | 1,985 | 2,120 | 221,600 | 2,120 |
| 2005-12-28 | 2,005 | 2,005 | 1,980 | 1,995 | 79,000 | 1,995 |
| 2005-12-27 | 2,000 | 2,015 | 1,993 | 1,993 | 89,700 | 1,993 |
| 2005-12-26 | 2,005 | 2,030 | 2,000 | 2,020 | 90,800 | 2,020 |
| 2005-12-22 | 2,000 | 2,025 | 1,999 | 2,020 | 116,100 | 2,020 |
| 2005-12-21 | 2,010 | 2,045 | 2,010 | 2,030 | 127,400 | 2,030 |
| 2005-12-20 | 2,045 | 2,045 | 2,010 | 2,035 | 127,500 | 2,035 |
| 2005-12-19 | 2,005 | 2,035 | 2,000 | 2,030 | 82,700 | 2,030 |
| 2005-12-16 | 1,981 | 2,050 | 1,979 | 2,045 | 142,900 | 2,045 |
| 2005-12-15 | 1,979 | 1,998 | 1,925 | 1,986 | 127,900 | 1,986 |
| 2005-12-14 | 2,020 | 2,130 | 2,000 | 2,005 | 223,300 | 2,005 |
| 2005-12-13 | 2,005 | 2,025 | 1,991 | 2,020 | 146,900 | 2,020 |
| 2005-12-12 | 2,000 | 2,020 | 1,980 | 2,010 | 326,200 | 2,010 |
| 2005-12-09 | 1,878 | 1,987 | 1,862 | 1,972 | 309,300 | 1,972 |
| 2005-12-08 | 1,900 | 1,920 | 1,825 | 1,875 | 345,300 | 1,875 |
| 2005-12-07 | 1,998 | 2,020 | 1,925 | 1,982 | 662,400 | 1,982 |
| 2005-12-06 | 2,100 | 2,145 | 2,000 | 2,030 | 809,300 | 2,030 |
| 2005-12-05 | 1,862 | 2,100 | 1,862 | 2,060 | 1,079,400 | 2,060 |
| 2005-12-02 | 1,725 | 1,880 | 1,700 | 1,860 | 1,162,800 | 1,860 |
| 2005-12-01 | 1,589 | 1,665 | 1,577 | 1,665 | 490,200 | 1,665 |
| 2005-11-30 | 1,599 | 1,599 | 1,543 | 1,543 | 256,300 | 1,543 |
| 2005-11-29 | 1,575 | 1,625 | 1,570 | 1,582 | 522,400 | 1,582 |
| 2005-11-28 | 1,536 | 1,572 | 1,529 | 1,566 | 582,800 | 1,566 |
| 2005-11-25 | 1,479 | 1,489 | 1,452 | 1,466 | 150,500 | 1,466 |
| 2005-11-24 | 1,465 | 1,520 | 1,456 | 1,499 | 493,000 | 1,499 |
| 2005-11-22 | 1,430 | 1,470 | 1,430 | 1,468 | 575,300 | 1,468 |
| 2005-11-21 | 1,400 | 1,475 | 1,380 | 1,432 | 1,108,700 | 1,432 |
| 2005-11-18 | 1,330 | 1,337 | 1,295 | 1,323 | 324,800 | 1,323 |
| 2005-11-17 | 1,295 | 1,326 | 1,294 | 1,325 | 380,100 | 1,325 |
| 2005-11-16 | 1,280 | 1,295 | 1,279 | 1,282 | 328,900 | 1,282 |
| 2005-11-15 | 1,257 | 1,286 | 1,251 | 1,276 | 295,700 | 1,276 |
| 2005-11-14 | 1,234 | 1,248 | 1,234 | 1,240 | 236,000 | 1,240 |
| 2005-11-11 | 1,241 | 1,243 | 1,220 | 1,227 | 169,200 | 1,227 |
| 2005-11-10 | 1,245 | 1,256 | 1,241 | 1,241 | 157,400 | 1,241 |
| 2005-11-09 | 1,245 | 1,248 | 1,243 | 1,243 | 74,100 | 1,243 |
| 2005-11-08 | 1,250 | 1,251 | 1,245 | 1,245 | 70,900 | 1,245 |
| 2005-11-07 | 1,252 | 1,253 | 1,245 | 1,246 | 91,700 | 1,246 |
| 2005-11-04 | 1,255 | 1,255 | 1,241 | 1,243 | 118,400 | 1,243 |
| 2005-11-02 | 1,245 | 1,251 | 1,237 | 1,238 | 94,200 | 1,238 |
| 2005-11-01 | 1,240 | 1,244 | 1,237 | 1,239 | 67,400 | 1,239 |
| 2005-10-31 | 1,241 | 1,242 | 1,230 | 1,234 | 177,500 | 1,234 |
| 2005-10-28 | 1,208 | 1,212 | 1,202 | 1,202 | 89,800 | 1,202 |
| 2005-10-27 | 1,210 | 1,214 | 1,203 | 1,204 | 124,200 | 1,204 |
| 2005-10-26 | 1,202 | 1,210 | 1,201 | 1,204 | 117,400 | 1,204 |
| 2005-10-25 | 1,204 | 1,214 | 1,198 | 1,200 | 121,100 | 1,200 |
| 2005-10-24 | 1,215 | 1,224 | 1,200 | 1,204 | 93,700 | 1,204 |
| 2005-10-21 | 1,210 | 1,215 | 1,201 | 1,207 | 52,700 | 1,207 |
| 2005-10-20 | 1,223 | 1,228 | 1,200 | 1,206 | 134,300 | 1,206 |
| 2005-10-19 | 1,218 | 1,227 | 1,213 | 1,220 | 72,300 | 1,220 |
| 2005-10-18 | 1,243 | 1,248 | 1,206 | 1,208 | 199,500 | 1,208 |
| 2005-10-17 | 1,252 | 1,259 | 1,222 | 1,232 | 135,900 | 1,232 |
| 2005-10-14 | 1,270 | 1,270 | 1,252 | 1,260 | 49,200 | 1,260 |
| 2005-10-13 | 1,270 | 1,279 | 1,265 | 1,269 | 50,300 | 1,269 |
| 2005-10-12 | 1,278 | 1,284 | 1,263 | 1,269 | 117,600 | 1,269 |
| 2005-10-11 | 1,292 | 1,294 | 1,271 | 1,288 | 97,400 | 1,288 |
| 2005-10-07 | 1,291 | 1,303 | 1,287 | 1,292 | 35,200 | 1,292 |
| 2005-10-06 | 1,320 | 1,320 | 1,290 | 1,293 | 44,600 | 1,293 |
| 2005-10-05 | 1,330 | 1,331 | 1,309 | 1,317 | 119,200 | 1,317 |
| 2005-10-04 | 1,300 | 1,332 | 1,295 | 1,322 | 120,700 | 1,322 |
| 2005-10-03 | 1,301 | 1,310 | 1,294 | 1,300 | 43,800 | 1,300 |
| 2005-09-30 | 1,325 | 1,332 | 1,300 | 1,300 | 80,800 | 1,300 |
| 2005-09-29 | 1,332 | 1,338 | 1,315 | 1,335 | 56,900 | 1,335 |
| 2005-09-28 | 1,315 | 1,342 | 1,315 | 1,335 | 82,000 | 1,335 |
| 2005-09-27 | 1,320 | 1,327 | 1,304 | 1,315 | 51,500 | 1,315 |
| 2005-09-26 | 1,320 | 1,331 | 1,310 | 1,329 | 68,400 | 1,329 |
| 2005-09-22 | 1,330 | 1,330 | 1,305 | 1,321 | 71,500 | 1,321 |
| 2005-09-21 | 1,352 | 1,358 | 1,334 | 1,334 | 141,000 | 1,334 |
| 2005-09-20 | 1,350 | 1,358 | 1,340 | 1,352 | 125,300 | 1,352 |
| 2005-09-16 | 1,331 | 1,342 | 1,331 | 1,342 | 84,600 | 1,342 |
| 2005-09-15 | 1,316 | 1,334 | 1,316 | 1,331 | 68,600 | 1,331 |
| 2005-09-14 | 1,310 | 1,330 | 1,300 | 1,323 | 55,200 | 1,323 |
| 2005-09-13 | 1,320 | 1,323 | 1,307 | 1,310 | 56,700 | 1,310 |
| 2005-09-12 | 1,299 | 1,320 | 1,293 | 1,316 | 98,700 | 1,316 |
| 2005-09-09 | 1,281 | 1,298 | 1,280 | 1,298 | 89,700 | 1,298 |
| 2005-09-08 | 1,290 | 1,296 | 1,280 | 1,284 | 52,600 | 1,284 |
| 2005-09-07 | 1,302 | 1,302 | 1,288 | 1,292 | 42,000 | 1,292 |
| 2005-09-06 | 1,312 | 1,314 | 1,294 | 1,298 | 73,500 | 1,298 |
| 2005-09-05 | 1,320 | 1,325 | 1,312 | 1,313 | 69,500 | 1,313 |
| 2005-09-02 | 1,311 | 1,330 | 1,311 | 1,316 | 92,300 | 1,316 |
| 2005-09-01 | 1,322 | 1,325 | 1,307 | 1,308 | 200,600 | 1,308 |
| 2005-08-31 | 1,280 | 1,299 | 1,274 | 1,292 | 135,400 | 1,292 |
| 2005-08-30 | 1,258 | 1,290 | 1,255 | 1,274 | 88,800 | 1,274 |
| 2005-08-29 | 1,257 | 1,260 | 1,243 | 1,253 | 62,300 | 1,253 |
| 2005-08-26 | 1,265 | 1,274 | 1,256 | 1,257 | 46,200 | 1,257 |
| 2005-08-25 | 1,270 | 1,270 | 1,251 | 1,256 | 53,300 | 1,256 |
| 2005-08-24 | 1,266 | 1,277 | 1,262 | 1,268 | 95,100 | 1,268 |
| 2005-08-23 | 1,276 | 1,280 | 1,264 | 1,270 | 83,200 | 1,270 |
| 2005-08-22 | 1,265 | 1,280 | 1,243 | 1,270 | 89,000 | 1,270 |
| 2005-08-19 | 1,241 | 1,264 | 1,241 | 1,259 | 64,500 | 1,259 |
| 2005-08-18 | 1,256 | 1,256 | 1,241 | 1,245 | 31,600 | 1,245 |
| 2005-08-17 | 1,230 | 1,250 | 1,226 | 1,236 | 53,600 | 1,236 |
| 2005-08-16 | 1,232 | 1,240 | 1,229 | 1,231 | 37,500 | 1,231 |
| 2005-08-15 | 1,244 | 1,248 | 1,226 | 1,232 | 76,300 | 1,232 |
| 2005-08-12 | 1,250 | 1,258 | 1,243 | 1,249 | 101,100 | 1,249 |
| 2005-08-11 | 1,261 | 1,264 | 1,245 | 1,257 | 86,200 | 1,257 |
| 2005-08-10 | 1,267 | 1,276 | 1,254 | 1,268 | 101,900 | 1,268 |
| 2005-08-09 | 1,237 | 1,265 | 1,233 | 1,260 | 149,900 | 1,260 |
| 2005-08-08 | 1,200 | 1,235 | 1,191 | 1,226 | 136,200 | 1,226 |
| 2005-08-05 | 1,200 | 1,232 | 1,199 | 1,222 | 134,200 | 1,222 |
| 2005-08-04 | 1,223 | 1,230 | 1,193 | 1,202 | 248,900 | 1,202 |
| 2005-08-03 | 1,256 | 1,265 | 1,225 | 1,235 | 273,300 | 1,235 |
| 2005-08-02 | 1,272 | 1,297 | 1,233 | 1,257 | 532,500 | 1,257 |
| 2005-08-01 | 1,303 | 1,340 | 1,270 | 1,271 | 636,100 | 1,271 |
| 2005-07-29 | 1,385 | 1,438 | 1,385 | 1,423 | 311,600 | 1,423 |
| 2005-07-28 | 1,390 | 1,414 | 1,381 | 1,383 | 275,500 | 1,383 |
| 2005-07-27 | 1,356 | 1,390 | 1,356 | 1,380 | 242,300 | 1,380 |
| 2005-07-26 | 1,340 | 1,355 | 1,331 | 1,355 | 113,100 | 1,355 |
| 2005-07-25 | 1,338 | 1,350 | 1,333 | 1,333 | 143,700 | 1,333 |
| 2005-07-22 | 1,342 | 1,347 | 1,322 | 1,331 | 171,600 | 1,331 |
| 2005-07-21 | 1,331 | 1,354 | 1,324 | 1,324 | 294,000 | 1,324 |
| 2005-07-20 | 1,314 | 1,327 | 1,304 | 1,321 | 155,800 | 1,321 |
| 2005-07-19 | 1,310 | 1,315 | 1,298 | 1,304 | 139,700 | 1,304 |
| 2005-07-15 | 1,297 | 1,310 | 1,287 | 1,300 | 156,600 | 1,300 |
| 2005-07-14 | 1,280 | 1,287 | 1,275 | 1,284 | 46,400 | 1,284 |
| 2005-07-13 | 1,288 | 1,288 | 1,272 | 1,280 | 50,400 | 1,280 |
| 2005-07-12 | 1,278 | 1,286 | 1,272 | 1,285 | 58,100 | 1,285 |
| 2005-07-11 | 1,276 | 1,276 | 1,260 | 1,270 | 52,700 | 1,270 |
| 2005-07-08 | 1,251 | 1,275 | 1,251 | 1,260 | 82,300 | 1,260 |
| 2005-07-07 | 1,265 | 1,271 | 1,255 | 1,265 | 87,800 | 1,265 |
| 2005-07-06 | 1,270 | 1,284 | 1,268 | 1,277 | 153,800 | 1,277 |
| 2005-07-05 | 1,300 | 1,303 | 1,280 | 1,283 | 141,200 | 1,283 |
| 2005-07-04 | 1,300 | 1,313 | 1,299 | 1,306 | 133,600 | 1,306 |
| 2005-07-01 | 1,315 | 1,315 | 1,291 | 1,303 | 219,900 | 1,303 |
| 2005-06-30 | 1,304 | 1,314 | 1,298 | 1,298 | 130,000 | 1,298 |
| 2005-06-29 | 1,300 | 1,313 | 1,285 | 1,304 | 264,800 | 1,304 |
| 2005-06-28 | 1,291 | 1,300 | 1,280 | 1,296 | 113,100 | 1,296 |
| 2005-06-27 | 1,288 | 1,291 | 1,274 | 1,290 | 142,200 | 1,290 |
| 2005-06-24 | 1,275 | 1,305 | 1,262 | 1,295 | 339,600 | 1,295 |
| 2005-06-23 | 1,275 | 1,298 | 1,265 | 1,295 | 676,900 | 1,295 |
| 2005-06-22 | 1,180 | 1,329 | 1,178 | 1,310 | 1,020,500 | 1,310 |
| 2005-06-21 | 1,175 | 1,178 | 1,169 | 1,174 | 120,700 | 1,174 |
| 2005-06-20 | 1,177 | 1,177 | 1,165 | 1,174 | 59,200 | 1,174 |
| 2005-06-17 | 1,163 | 1,174 | 1,163 | 1,164 | 56,900 | 1,164 |
| 2005-06-16 | 1,165 | 1,167 | 1,154 | 1,159 | 117,400 | 1,159 |
| 2005-06-15 | 1,157 | 1,163 | 1,152 | 1,160 | 34,500 | 1,160 |
| 2005-06-14 | 1,168 | 1,169 | 1,146 | 1,156 | 85,700 | 1,156 |
| 2005-06-13 | 1,170 | 1,170 | 1,158 | 1,168 | 74,200 | 1,168 |
| 2005-06-10 | 1,140 | 1,165 | 1,140 | 1,155 | 77,800 | 1,155 |
| 2005-06-09 | 1,149 | 1,157 | 1,133 | 1,140 | 158,500 | 1,140 |
| 2005-06-08 | 1,165 | 1,170 | 1,150 | 1,151 | 135,000 | 1,151 |
| 2005-06-07 | 1,153 | 1,168 | 1,153 | 1,159 | 87,100 | 1,159 |
| 2005-06-06 | 1,165 | 1,170 | 1,152 | 1,152 | 163,900 | 1,152 |
| 2005-06-03 | 1,181 | 1,184 | 1,162 | 1,163 | 105,900 | 1,163 |
| 2005-06-02 | 1,190 | 1,194 | 1,181 | 1,181 | 41,800 | 1,181 |
| 2005-06-01 | 1,184 | 1,190 | 1,177 | 1,190 | 65,300 | 1,190 |
| 2005-05-31 | 1,199 | 1,199 | 1,183 | 1,189 | 36,900 | 1,189 |
| 2005-05-30 | 1,195 | 1,198 | 1,180 | 1,195 | 83,400 | 1,195 |
| 2005-05-27 | 1,183 | 1,198 | 1,175 | 1,193 | 107,200 | 1,193 |
| 2005-05-26 | 1,185 | 1,192 | 1,173 | 1,181 | 138,700 | 1,181 |
| 2005-05-25 | 1,194 | 1,220 | 1,180 | 1,207 | 87,900 | 1,207 |
| 2005-05-24 | 1,218 | 1,219 | 1,195 | 1,200 | 75,400 | 1,200 |
| 2005-05-23 | 1,190 | 1,210 | 1,190 | 1,198 | 87,500 | 1,198 |
| 2005-05-20 | 1,216 | 1,225 | 1,208 | 1,213 | 39,000 | 1,213 |
| 2005-05-19 | 1,211 | 1,224 | 1,205 | 1,214 | 76,400 | 1,214 |
| 2005-05-18 | 1,185 | 1,214 | 1,171 | 1,201 | 91,900 | 1,201 |
| 2005-05-17 | 1,240 | 1,244 | 1,180 | 1,181 | 76,200 | 1,181 |
| 2005-05-16 | 1,238 | 1,238 | 1,216 | 1,218 | 120,700 | 1,218 |
| 2005-05-13 | 1,260 | 1,273 | 1,240 | 1,247 | 105,100 | 1,247 |
| 2005-05-12 | 1,257 | 1,258 | 1,246 | 1,246 | 36,400 | 1,246 |
| 2005-05-11 | 1,261 | 1,263 | 1,251 | 1,257 | 66,700 | 1,257 |
| 2005-05-10 | 1,269 | 1,269 | 1,260 | 1,260 | 40,400 | 1,260 |
| 2005-05-09 | 1,259 | 1,269 | 1,255 | 1,266 | 63,600 | 1,266 |
| 2005-05-06 | 1,260 | 1,269 | 1,250 | 1,269 | 100,400 | 1,269 |
| 2005-05-02 | 1,221 | 1,239 | 1,221 | 1,228 | 39,300 | 1,228 |
| 2005-04-28 | 1,232 | 1,237 | 1,214 | 1,218 | 52,800 | 1,218 |
| 2005-04-27 | 1,252 | 1,260 | 1,231 | 1,239 | 71,500 | 1,239 |
| 2005-04-26 | 1,248 | 1,256 | 1,242 | 1,254 | 91,200 | 1,254 |
| 2005-04-25 | 1,245 | 1,255 | 1,241 | 1,248 | 99,300 | 1,248 |
| 2005-04-22 | 1,249 | 1,260 | 1,238 | 1,245 | 91,900 | 1,245 |
| 2005-04-21 | 1,205 | 1,240 | 1,204 | 1,237 | 127,400 | 1,237 |
| 2005-04-20 | 1,232 | 1,250 | 1,231 | 1,245 | 127,500 | 1,245 |
| 2005-04-19 | 1,175 | 1,214 | 1,175 | 1,210 | 99,800 | 1,210 |
| 2005-04-18 | 1,200 | 1,204 | 1,160 | 1,175 | 146,400 | 1,175 |
| 2005-04-15 | 1,230 | 1,230 | 1,219 | 1,220 | 100,500 | 1,220 |
| 2005-04-14 | 1,249 | 1,249 | 1,226 | 1,239 | 112,600 | 1,239 |
| 2005-04-13 | 1,264 | 1,264 | 1,250 | 1,254 | 153,000 | 1,254 |
| 2005-04-12 | 1,274 | 1,274 | 1,250 | 1,250 | 158,200 | 1,250 |
| 2005-04-11 | 1,250 | 1,281 | 1,241 | 1,274 | 346,900 | 1,274 |
| 2005-04-08 | 1,240 | 1,254 | 1,233 | 1,236 | 237,200 | 1,236 |
| 2005-04-07 | 1,202 | 1,239 | 1,202 | 1,239 | 269,200 | 1,239 |
| 2005-04-06 | 1,190 | 1,201 | 1,189 | 1,199 | 117,300 | 1,199 |
| 2005-04-05 | 1,200 | 1,200 | 1,185 | 1,186 | 143,200 | 1,186 |
| 2005-04-04 | 1,183 | 1,198 | 1,183 | 1,198 | 141,900 | 1,198 |
| 2005-04-01 | 1,160 | 1,180 | 1,156 | 1,180 | 85,900 | 1,180 |
| 2005-03-31 | 1,141 | 1,155 | 1,138 | 1,151 | 54,500 | 1,151 |
| 2005-03-30 | 1,139 | 1,145 | 1,130 | 1,132 | 85,100 | 1,132 |
| 2005-03-29 | 1,166 | 1,170 | 1,135 | 1,136 | 136,100 | 1,136 |
| 2005-03-28 | 1,170 | 1,175 | 1,166 | 1,170 | 68,200 | 1,170 |
| 2005-03-25 | 1,171 | 1,176 | 1,163 | 1,175 | 201,800 | 1,175 |
| 2005-03-24 | 1,179 | 1,183 | 1,172 | 1,175 | 143,200 | 1,175 |
| 2005-03-23 | 1,183 | 1,189 | 1,173 | 1,179 | 146,800 | 1,179 |
| 2005-03-22 | 1,193 | 1,195 | 1,181 | 1,181 | 145,800 | 1,181 |
| 2005-03-18 | 1,174 | 1,193 | 1,174 | 1,182 | 94,100 | 1,182 |
| 2005-03-17 | 1,182 | 1,187 | 1,172 | 1,176 | 126,200 | 1,176 |
| 2005-03-16 | 1,195 | 1,197 | 1,182 | 1,187 | 143,400 | 1,187 |
| 2005-03-15 | 1,210 | 1,210 | 1,196 | 1,199 | 99,000 | 1,199 |
| 2005-03-14 | 1,211 | 1,213 | 1,200 | 1,200 | 99,100 | 1,200 |
| 2005-03-11 | 1,201 | 1,214 | 1,201 | 1,210 | 149,500 | 1,210 |
| 2005-03-10 | 1,212 | 1,218 | 1,204 | 1,204 | 114,100 | 1,204 |
| 2005-03-09 | 1,225 | 1,231 | 1,220 | 1,221 | 72,400 | 1,221 |
| 2005-03-08 | 1,225 | 1,233 | 1,216 | 1,233 | 137,300 | 1,233 |
| 2005-03-07 | 1,226 | 1,228 | 1,216 | 1,225 | 142,400 | 1,225 |
| 2005-03-04 | 1,226 | 1,230 | 1,209 | 1,218 | 179,300 | 1,218 |
| 2005-03-03 | 1,230 | 1,240 | 1,227 | 1,230 | 115,700 | 1,230 |
| 2005-03-02 | 1,248 | 1,249 | 1,238 | 1,249 | 126,700 | 1,249 |
| 2005-03-01 | 1,231 | 1,234 | 1,226 | 1,230 | 115,100 | 1,230 |
| 2005-02-28 | 1,230 | 1,234 | 1,223 | 1,223 | 126,500 | 1,223 |
| 2005-02-25 | 1,224 | 1,227 | 1,214 | 1,221 | 73,400 | 1,221 |
| 2005-02-24 | 1,219 | 1,221 | 1,207 | 1,214 | 58,800 | 1,214 |
| 2005-02-23 | 1,197 | 1,219 | 1,196 | 1,211 | 84,000 | 1,211 |
| 2005-02-22 | 1,210 | 1,210 | 1,200 | 1,200 | 98,000 | 1,200 |
| 2005-02-21 | 1,203 | 1,209 | 1,200 | 1,201 | 113,600 | 1,201 |
| 2005-02-18 | 1,204 | 1,207 | 1,200 | 1,203 | 107,400 | 1,203 |
| 2005-02-17 | 1,207 | 1,213 | 1,195 | 1,210 | 169,700 | 1,210 |
| 2005-02-16 | 1,242 | 1,248 | 1,211 | 1,215 | 164,100 | 1,215 |
| 2005-02-15 | 1,265 | 1,265 | 1,241 | 1,249 | 106,500 | 1,249 |
| 2005-02-14 | 1,295 | 1,298 | 1,265 | 1,269 | 173,100 | 1,269 |
| 2005-02-10 | 1,208 | 1,269 | 1,208 | 1,256 | 364,500 | 1,256 |
| 2005-02-09 | 1,204 | 1,204 | 1,190 | 1,190 | 72,900 | 1,190 |
| 2005-02-08 | 1,204 | 1,204 | 1,186 | 1,199 | 78,000 | 1,199 |
| 2005-02-07 | 1,201 | 1,203 | 1,193 | 1,198 | 79,200 | 1,198 |
| 2005-02-04 | 1,205 | 1,207 | 1,176 | 1,190 | 94,400 | 1,190 |
| 2005-02-03 | 1,202 | 1,210 | 1,200 | 1,207 | 85,900 | 1,207 |
| 2005-02-02 | 1,220 | 1,224 | 1,203 | 1,210 | 77,100 | 1,210 |
| 2005-02-01 | 1,215 | 1,215 | 1,204 | 1,214 | 69,100 | 1,214 |
| 2005-01-31 | 1,221 | 1,227 | 1,202 | 1,207 | 117,900 | 1,207 |
| 2005-01-28 | 1,260 | 1,270 | 1,218 | 1,228 | 115,900 | 1,228 |
| 2005-01-27 | 1,283 | 1,294 | 1,262 | 1,264 | 43,600 | 1,264 |
| 2005-01-26 | 1,280 | 1,300 | 1,279 | 1,285 | 78,200 | 1,285 |
| 2005-01-25 | 1,271 | 1,282 | 1,271 | 1,274 | 43,300 | 1,274 |
| 2005-01-24 | 1,270 | 1,296 | 1,270 | 1,290 | 44,400 | 1,290 |
| 2005-01-21 | 1,272 | 1,293 | 1,272 | 1,282 | 34,600 | 1,282 |
| 2005-01-20 | 1,299 | 1,299 | 1,280 | 1,282 | 54,100 | 1,282 |
| 2005-01-19 | 1,289 | 1,300 | 1,289 | 1,295 | 42,900 | 1,295 |
| 2005-01-18 | 1,287 | 1,294 | 1,270 | 1,289 | 60,300 | 1,289 |
| 2005-01-17 | 1,300 | 1,302 | 1,280 | 1,287 | 71,600 | 1,287 |
| 2005-01-14 | 1,280 | 1,295 | 1,275 | 1,287 | 74,000 | 1,287 |
| 2005-01-13 | 1,298 | 1,298 | 1,277 | 1,280 | 95,800 | 1,280 |
| 2005-01-12 | 1,300 | 1,301 | 1,285 | 1,297 | 55,000 | 1,297 |
| 2005-01-11 | 1,307 | 1,307 | 1,293 | 1,299 | 66,600 | 1,299 |
| 2005-01-07 | 1,313 | 1,316 | 1,300 | 1,307 | 43,800 | 1,307 |
| 2005-01-06 | 1,275 | 1,311 | 1,275 | 1,308 | 152,600 | 1,308 |
| 2005-01-05 | 1,328 | 1,330 | 1,294 | 1,295 | 164,500 | 1,295 |
| 2005-01-04 | 1,320 | 1,349 | 1,320 | 1,348 | 34,800 | 1,348 |
分割・併合履歴 ： [1999-09-27]1株→2株
