6905 コーセル(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 | 4,280 | 4,320 | 4,260 | 4,280 | 25,100 | 2,140 |
| 2005-12-29 | 4,250 | 4,280 | 4,190 | 4,240 | 39,600 | 2,120 |
| 2005-12-28 | 4,200 | 4,250 | 4,170 | 4,200 | 29,100 | 2,100 |
| 2005-12-27 | 4,120 | 4,280 | 4,110 | 4,210 | 58,300 | 2,105 |
| 2005-12-26 | 4,160 | 4,160 | 4,080 | 4,120 | 30,200 | 2,060 |
| 2005-12-22 | 4,060 | 4,160 | 4,040 | 4,160 | 56,700 | 2,080 |
| 2005-12-21 | 4,040 | 4,070 | 4,020 | 4,030 | 33,200 | 2,015 |
| 2005-12-20 | 4,040 | 4,070 | 4,030 | 4,060 | 25,900 | 2,030 |
| 2005-12-19 | 4,020 | 4,100 | 4,010 | 4,040 | 45,700 | 2,020 |
| 2005-12-16 | 3,890 | 4,080 | 3,870 | 4,020 | 88,700 | 2,010 |
| 2005-12-15 | 3,900 | 3,910 | 3,860 | 3,890 | 93,800 | 1,945 |
| 2005-12-14 | 3,780 | 3,950 | 3,780 | 3,900 | 80,200 | 1,950 |
| 2005-12-13 | 3,820 | 3,860 | 3,780 | 3,820 | 45,800 | 1,910 |
| 2005-12-12 | 3,840 | 3,890 | 3,800 | 3,860 | 23,300 | 1,930 |
| 2005-12-09 | 3,790 | 3,850 | 3,780 | 3,830 | 46,000 | 1,915 |
| 2005-12-08 | 3,820 | 3,830 | 3,770 | 3,790 | 36,000 | 1,895 |
| 2005-12-07 | 3,910 | 3,970 | 3,820 | 3,870 | 35,600 | 1,935 |
| 2005-12-06 | 3,950 | 4,030 | 3,860 | 3,910 | 46,200 | 1,955 |
| 2005-12-05 | 3,850 | 4,130 | 3,850 | 4,040 | 63,900 | 2,020 |
| 2005-12-02 | 3,800 | 3,850 | 3,760 | 3,850 | 43,600 | 1,925 |
| 2005-12-01 | 3,750 | 3,800 | 3,730 | 3,800 | 25,500 | 1,900 |
| 2005-11-30 | 3,750 | 3,790 | 3,700 | 3,710 | 21,000 | 1,855 |
| 2005-11-29 | 3,720 | 3,780 | 3,720 | 3,750 | 24,500 | 1,875 |
| 2005-11-28 | 3,700 | 3,780 | 3,680 | 3,760 | 19,400 | 1,880 |
| 2005-11-25 | 3,790 | 3,790 | 3,730 | 3,780 | 19,400 | 1,890 |
| 2005-11-24 | 3,780 | 3,800 | 3,760 | 3,780 | 18,900 | 1,890 |
| 2005-11-22 | 3,800 | 3,810 | 3,700 | 3,780 | 17,200 | 1,890 |
| 2005-11-21 | 3,800 | 3,840 | 3,730 | 3,730 | 36,700 | 1,865 |
| 2005-11-18 | 3,750 | 3,800 | 3,720 | 3,770 | 36,100 | 1,885 |
| 2005-11-17 | 3,740 | 3,770 | 3,700 | 3,740 | 40,600 | 1,870 |
| 2005-11-16 | 3,620 | 3,870 | 3,560 | 3,740 | 65,000 | 1,870 |
| 2005-11-15 | 3,700 | 3,760 | 3,620 | 3,630 | 49,900 | 1,815 |
| 2005-11-14 | 3,730 | 3,790 | 3,730 | 3,780 | 24,100 | 1,890 |
| 2005-11-11 | 3,780 | 3,790 | 3,760 | 3,780 | 38,300 | 1,890 |
| 2005-11-10 | 3,800 | 3,830 | 3,750 | 3,810 | 20,300 | 1,905 |
| 2005-11-09 | 3,850 | 3,850 | 3,780 | 3,820 | 26,900 | 1,910 |
| 2005-11-08 | 3,860 | 3,870 | 3,840 | 3,840 | 21,300 | 1,920 |
| 2005-11-07 | 3,790 | 3,850 | 3,780 | 3,850 | 57,500 | 1,925 |
| 2005-11-04 | 3,750 | 3,780 | 3,720 | 3,780 | 30,100 | 1,890 |
| 2005-11-02 | 3,710 | 3,740 | 3,700 | 3,730 | 23,500 | 1,865 |
| 2005-11-01 | 3,710 | 3,750 | 3,680 | 3,720 | 12,000 | 1,860 |
| 2005-10-31 | 3,590 | 3,790 | 3,590 | 3,700 | 59,900 | 1,850 |
| 2005-10-28 | 3,510 | 3,570 | 3,510 | 3,560 | 26,100 | 1,780 |
| 2005-10-27 | 3,490 | 3,540 | 3,460 | 3,520 | 23,800 | 1,760 |
| 2005-10-26 | 3,480 | 3,530 | 3,450 | 3,470 | 55,600 | 1,735 |
| 2005-10-25 | 3,370 | 3,490 | 3,370 | 3,470 | 74,900 | 1,735 |
| 2005-10-24 | 3,350 | 3,370 | 3,320 | 3,340 | 29,500 | 1,670 |
| 2005-10-21 | 3,290 | 3,350 | 3,270 | 3,340 | 31,900 | 1,670 |
| 2005-10-20 | 3,330 | 3,330 | 3,260 | 3,290 | 95,000 | 1,645 |
| 2005-10-19 | 3,230 | 3,330 | 3,190 | 3,290 | 52,300 | 1,645 |
| 2005-10-18 | 3,240 | 3,250 | 3,200 | 3,200 | 19,300 | 1,600 |
| 2005-10-17 | 3,240 | 3,280 | 3,230 | 3,230 | 15,600 | 1,615 |
| 2005-10-14 | 3,290 | 3,290 | 3,230 | 3,230 | 17,300 | 1,615 |
| 2005-10-13 | 3,260 | 3,310 | 3,190 | 3,240 | 38,100 | 1,620 |
| 2005-10-12 | 3,300 | 3,330 | 3,280 | 3,310 | 28,000 | 1,655 |
| 2005-10-11 | 3,280 | 3,300 | 3,280 | 3,300 | 31,500 | 1,650 |
| 2005-10-07 | 3,220 | 3,310 | 3,220 | 3,270 | 32,300 | 1,635 |
| 2005-10-06 | 3,300 | 3,320 | 3,270 | 3,270 | 34,100 | 1,635 |
| 2005-10-05 | 3,350 | 3,370 | 3,300 | 3,340 | 70,300 | 1,670 |
| 2005-10-04 | 3,220 | 3,370 | 3,220 | 3,370 | 93,600 | 1,685 |
| 2005-10-03 | 3,250 | 3,260 | 3,220 | 3,260 | 41,400 | 1,630 |
| 2005-09-30 | 3,220 | 3,260 | 3,180 | 3,220 | 57,800 | 1,610 |
| 2005-09-29 | 3,180 | 3,180 | 3,150 | 3,170 | 21,400 | 1,585 |
| 2005-09-28 | 3,160 | 3,170 | 3,120 | 3,140 | 25,800 | 1,570 |
| 2005-09-27 | 3,110 | 3,140 | 3,100 | 3,120 | 58,300 | 1,560 |
| 2005-09-26 | 3,110 | 3,140 | 3,100 | 3,140 | 56,400 | 1,570 |
| 2005-09-22 | 3,180 | 3,180 | 3,120 | 3,120 | 59,400 | 1,560 |
| 2005-09-21 | 3,170 | 3,190 | 3,150 | 3,180 | 29,100 | 1,590 |
| 2005-09-20 | 3,240 | 3,250 | 3,150 | 3,180 | 63,900 | 1,590 |
| 2005-09-16 | 3,260 | 3,260 | 3,220 | 3,240 | 25,200 | 1,620 |
| 2005-09-15 | 3,250 | 3,260 | 3,230 | 3,240 | 28,900 | 1,620 |
| 2005-09-14 | 3,220 | 3,250 | 3,220 | 3,240 | 25,000 | 1,620 |
| 2005-09-13 | 3,240 | 3,260 | 3,200 | 3,250 | 21,100 | 1,625 |
| 2005-09-12 | 3,270 | 3,280 | 3,180 | 3,230 | 21,600 | 1,615 |
| 2005-09-09 | 3,250 | 3,270 | 3,230 | 3,250 | 57,900 | 1,625 |
| 2005-09-08 | 3,250 | 3,260 | 3,220 | 3,240 | 37,300 | 1,620 |
| 2005-09-07 | 3,210 | 3,260 | 3,210 | 3,240 | 48,600 | 1,620 |
| 2005-09-06 | 3,200 | 3,220 | 3,160 | 3,200 | 15,100 | 1,600 |
| 2005-09-05 | 3,210 | 3,220 | 3,200 | 3,200 | 11,100 | 1,600 |
| 2005-09-02 | 3,230 | 3,230 | 3,200 | 3,210 | 20,000 | 1,605 |
| 2005-09-01 | 3,240 | 3,250 | 3,230 | 3,230 | 6,300 | 1,615 |
| 2005-08-31 | 3,210 | 3,250 | 3,210 | 3,220 | 12,200 | 1,610 |
| 2005-08-30 | 3,220 | 3,260 | 3,220 | 3,240 | 10,300 | 1,620 |
| 2005-08-29 | 3,210 | 3,250 | 3,210 | 3,240 | 11,700 | 1,620 |
| 2005-08-26 | 3,240 | 3,270 | 3,240 | 3,270 | 17,300 | 1,635 |
| 2005-08-25 | 3,270 | 3,270 | 3,250 | 3,270 | 18,300 | 1,635 |
| 2005-08-24 | 3,250 | 3,270 | 3,220 | 3,270 | 34,000 | 1,635 |
| 2005-08-23 | 3,250 | 3,280 | 3,230 | 3,230 | 33,600 | 1,615 |
| 2005-08-22 | 3,200 | 3,250 | 3,200 | 3,240 | 49,400 | 1,620 |
| 2005-08-19 | 3,150 | 3,190 | 3,150 | 3,170 | 41,200 | 1,585 |
| 2005-08-18 | 3,100 | 3,160 | 3,090 | 3,130 | 51,000 | 1,565 |
| 2005-08-17 | 3,080 | 3,110 | 3,080 | 3,090 | 20,300 | 1,545 |
| 2005-08-16 | 3,080 | 3,110 | 3,080 | 3,110 | 12,900 | 1,555 |
| 2005-08-15 | 3,100 | 3,120 | 3,100 | 3,110 | 23,600 | 1,555 |
| 2005-08-12 | 3,130 | 3,140 | 3,070 | 3,070 | 29,700 | 1,535 |
| 2005-08-11 | 3,140 | 3,140 | 3,060 | 3,100 | 20,600 | 1,550 |
| 2005-08-10 | 3,080 | 3,120 | 3,070 | 3,110 | 31,300 | 1,555 |
| 2005-08-09 | 3,000 | 3,060 | 2,995 | 3,050 | 29,200 | 1,525 |
| 2005-08-08 | 2,980 | 3,020 | 2,910 | 3,010 | 28,800 | 1,505 |
| 2005-08-05 | 3,090 | 3,090 | 3,000 | 3,010 | 25,100 | 1,505 |
| 2005-08-04 | 3,050 | 3,100 | 3,030 | 3,090 | 36,000 | 1,545 |
| 2005-08-03 | 3,100 | 3,100 | 3,070 | 3,070 | 16,200 | 1,535 |
| 2005-08-02 | 3,040 | 3,120 | 3,040 | 3,100 | 40,200 | 1,550 |
| 2005-08-01 | 3,090 | 3,110 | 3,050 | 3,090 | 33,300 | 1,545 |
| 2005-07-29 | 3,130 | 3,150 | 3,090 | 3,120 | 22,600 | 1,560 |
| 2005-07-28 | 3,160 | 3,160 | 3,130 | 3,130 | 29,300 | 1,565 |
| 2005-07-27 | 3,100 | 3,180 | 3,090 | 3,150 | 46,300 | 1,575 |
| 2005-07-26 | 3,100 | 3,120 | 3,090 | 3,120 | 36,700 | 1,560 |
| 2005-07-25 | 3,120 | 3,130 | 3,100 | 3,120 | 40,500 | 1,560 |
| 2005-07-22 | 3,150 | 3,150 | 3,100 | 3,120 | 50,100 | 1,560 |
| 2005-07-21 | 3,190 | 3,190 | 3,160 | 3,170 | 32,400 | 1,585 |
| 2005-07-20 | 3,150 | 3,170 | 3,140 | 3,150 | 40,400 | 1,575 |
| 2005-07-19 | 3,170 | 3,170 | 3,140 | 3,150 | 44,600 | 1,575 |
| 2005-07-15 | 3,180 | 3,180 | 3,150 | 3,170 | 29,000 | 1,585 |
| 2005-07-14 | 3,170 | 3,190 | 3,140 | 3,170 | 44,500 | 1,585 |
| 2005-07-13 | 3,100 | 3,170 | 3,100 | 3,160 | 44,400 | 1,580 |
| 2005-07-12 | 3,120 | 3,120 | 3,070 | 3,090 | 43,100 | 1,545 |
| 2005-07-11 | 3,090 | 3,130 | 3,070 | 3,110 | 47,100 | 1,555 |
| 2005-07-08 | 3,000 | 3,060 | 3,000 | 3,020 | 65,100 | 1,510 |
| 2005-07-07 | 3,060 | 3,080 | 3,020 | 3,040 | 88,700 | 1,520 |
| 2005-07-06 | 3,180 | 3,180 | 3,080 | 3,110 | 71,100 | 1,555 |
| 2005-07-05 | 3,190 | 3,210 | 3,160 | 3,170 | 29,100 | 1,585 |
| 2005-07-04 | 3,260 | 3,260 | 3,200 | 3,230 | 28,400 | 1,615 |
| 2005-07-01 | 3,190 | 3,230 | 3,180 | 3,210 | 62,000 | 1,605 |
| 2005-06-30 | 3,260 | 3,270 | 3,220 | 3,230 | 70,000 | 1,615 |
| 2005-06-29 | 3,190 | 3,290 | 3,160 | 3,250 | 81,100 | 1,625 |
| 2005-06-28 | 3,230 | 3,230 | 3,170 | 3,190 | 49,500 | 1,595 |
| 2005-06-27 | 3,240 | 3,250 | 3,210 | 3,230 | 43,500 | 1,615 |
| 2005-06-24 | 3,230 | 3,250 | 3,200 | 3,240 | 74,000 | 1,620 |
| 2005-06-23 | 3,130 | 3,380 | 3,110 | 3,270 | 207,900 | 1,635 |
| 2005-06-22 | 3,000 | 3,160 | 3,000 | 3,110 | 207,400 | 1,555 |
| 2005-06-21 | 2,960 | 3,000 | 2,940 | 3,000 | 80,700 | 1,500 |
| 2005-06-20 | 2,990 | 2,990 | 2,940 | 2,940 | 159,900 | 1,470 |
| 2005-06-17 | 2,975 | 3,000 | 2,965 | 2,990 | 87,000 | 1,495 |
| 2005-06-16 | 2,920 | 2,970 | 2,920 | 2,945 | 67,200 | 1,472.50 |
| 2005-06-15 | 2,865 | 2,890 | 2,860 | 2,885 | 23,200 | 1,442.50 |
| 2005-06-14 | 2,900 | 2,920 | 2,860 | 2,860 | 17,500 | 1,430 |
| 2005-06-13 | 2,915 | 2,940 | 2,905 | 2,915 | 13,500 | 1,457.50 |
| 2005-06-10 | 2,930 | 2,935 | 2,910 | 2,915 | 28,400 | 1,457.50 |
| 2005-06-09 | 2,960 | 2,960 | 2,915 | 2,920 | 27,700 | 1,460 |
| 2005-06-08 | 2,985 | 2,985 | 2,935 | 2,955 | 31,900 | 1,477.50 |
| 2005-06-07 | 2,975 | 2,995 | 2,970 | 2,990 | 63,800 | 1,495 |
| 2005-06-06 | 2,935 | 2,970 | 2,930 | 2,960 | 42,600 | 1,480 |
| 2005-06-03 | 2,900 | 2,940 | 2,880 | 2,935 | 52,500 | 1,467.50 |
| 2005-06-02 | 2,820 | 2,925 | 2,820 | 2,895 | 83,000 | 1,447.50 |
| 2005-06-01 | 2,905 | 2,915 | 2,880 | 2,900 | 51,000 | 1,450 |
| 2005-05-31 | 2,875 | 2,900 | 2,865 | 2,900 | 49,600 | 1,450 |
| 2005-05-30 | 2,795 | 2,870 | 2,790 | 2,870 | 48,300 | 1,435 |
| 2005-05-27 | 2,790 | 2,810 | 2,785 | 2,790 | 11,600 | 1,395 |
| 2005-05-26 | 2,765 | 2,765 | 2,745 | 2,750 | 25,300 | 1,375 |
| 2005-05-25 | 2,800 | 2,800 | 2,760 | 2,760 | 27,900 | 1,380 |
| 2005-05-24 | 2,825 | 2,825 | 2,790 | 2,800 | 14,300 | 1,400 |
| 2005-05-23 | 2,810 | 2,840 | 2,785 | 2,820 | 28,400 | 1,410 |
| 2005-05-20 | 2,825 | 2,825 | 2,740 | 2,770 | 18,300 | 1,385 |
| 2005-05-19 | 2,765 | 2,840 | 2,745 | 2,825 | 43,700 | 1,412.50 |
| 2005-05-18 | 2,770 | 2,790 | 2,720 | 2,725 | 43,000 | 1,362.50 |
| 2005-05-17 | 2,815 | 2,845 | 2,765 | 2,765 | 33,700 | 1,382.50 |
| 2005-05-16 | 2,840 | 2,870 | 2,825 | 2,830 | 41,700 | 1,415 |
| 2005-05-13 | 2,845 | 2,850 | 2,830 | 2,840 | 26,600 | 1,420 |
| 2005-05-12 | 2,860 | 2,865 | 2,840 | 2,845 | 28,000 | 1,422.50 |
| 2005-05-11 | 2,870 | 2,870 | 2,850 | 2,855 | 25,000 | 1,427.50 |
| 2005-05-10 | 2,870 | 2,880 | 2,860 | 2,870 | 36,500 | 1,435 |
| 2005-05-09 | 2,850 | 2,880 | 2,830 | 2,870 | 39,000 | 1,435 |
| 2005-05-06 | 2,830 | 2,840 | 2,810 | 2,825 | 27,300 | 1,412.50 |
| 2005-05-02 | 2,835 | 2,835 | 2,810 | 2,815 | 53,700 | 1,407.50 |
| 2005-04-28 | 2,840 | 2,840 | 2,825 | 2,835 | 22,400 | 1,417.50 |
| 2005-04-27 | 2,840 | 2,840 | 2,815 | 2,835 | 24,200 | 1,417.50 |
| 2005-04-26 | 2,810 | 2,845 | 2,800 | 2,840 | 53,600 | 1,420 |
| 2005-04-25 | 2,800 | 2,810 | 2,770 | 2,770 | 32,600 | 1,385 |
| 2005-04-22 | 2,800 | 2,815 | 2,790 | 2,800 | 55,100 | 1,400 |
| 2005-04-21 | 2,790 | 2,790 | 2,720 | 2,770 | 35,700 | 1,385 |
| 2005-04-20 | 2,815 | 2,815 | 2,770 | 2,800 | 51,800 | 1,400 |
| 2005-04-19 | 2,705 | 2,790 | 2,700 | 2,760 | 53,600 | 1,380 |
| 2005-04-18 | 2,725 | 2,730 | 2,660 | 2,665 | 71,500 | 1,332.50 |
| 2005-04-15 | 2,840 | 2,840 | 2,780 | 2,780 | 44,900 | 1,390 |
| 2005-04-14 | 2,845 | 2,845 | 2,810 | 2,835 | 46,500 | 1,417.50 |
| 2005-04-13 | 2,840 | 2,845 | 2,810 | 2,845 | 53,600 | 1,422.50 |
| 2005-04-12 | 2,800 | 2,830 | 2,785 | 2,825 | 80,500 | 1,412.50 |
| 2005-04-11 | 2,790 | 2,795 | 2,765 | 2,775 | 20,000 | 1,387.50 |
| 2005-04-08 | 2,800 | 2,800 | 2,775 | 2,790 | 23,400 | 1,395 |
| 2005-04-07 | 2,785 | 2,795 | 2,765 | 2,795 | 37,000 | 1,397.50 |
| 2005-04-06 | 2,755 | 2,785 | 2,755 | 2,770 | 37,300 | 1,385 |
| 2005-04-05 | 2,745 | 2,760 | 2,740 | 2,750 | 28,900 | 1,375 |
| 2005-04-04 | 2,740 | 2,755 | 2,730 | 2,730 | 36,300 | 1,365 |
| 2005-04-01 | 2,750 | 2,750 | 2,690 | 2,710 | 54,100 | 1,355 |
| 2005-03-31 | 2,675 | 2,705 | 2,655 | 2,705 | 28,300 | 1,352.50 |
| 2005-03-30 | 2,655 | 2,690 | 2,630 | 2,635 | 48,800 | 1,317.50 |
| 2005-03-29 | 2,745 | 2,745 | 2,645 | 2,645 | 81,800 | 1,322.50 |
| 2005-03-28 | 2,650 | 2,685 | 2,640 | 2,665 | 52,900 | 1,332.50 |
| 2005-03-25 | 2,650 | 2,650 | 2,625 | 2,650 | 42,500 | 1,325 |
| 2005-03-24 | 2,710 | 2,735 | 2,650 | 2,650 | 42,400 | 1,325 |
| 2005-03-23 | 2,735 | 2,760 | 2,700 | 2,705 | 69,500 | 1,352.50 |
| 2005-03-22 | 2,800 | 2,825 | 2,760 | 2,760 | 27,800 | 1,380 |
| 2005-03-18 | 2,715 | 2,770 | 2,715 | 2,755 | 22,200 | 1,377.50 |
| 2005-03-17 | 2,700 | 2,725 | 2,700 | 2,710 | 15,100 | 1,355 |
| 2005-03-16 | 2,720 | 2,735 | 2,700 | 2,725 | 22,300 | 1,362.50 |
| 2005-03-15 | 2,750 | 2,790 | 2,710 | 2,720 | 43,800 | 1,360 |
| 2005-03-14 | 2,800 | 2,800 | 2,740 | 2,750 | 74,900 | 1,375 |
| 2005-03-11 | 2,875 | 2,875 | 2,700 | 2,800 | 157,700 | 1,400 |
| 2005-03-10 | 2,910 | 2,950 | 2,830 | 2,875 | 157,300 | 1,437.50 |
| 2005-03-09 | 3,000 | 3,010 | 2,980 | 2,980 | 85,500 | 1,490 |
| 2005-03-08 | 2,975 | 3,040 | 2,975 | 3,000 | 46,900 | 1,500 |
| 2005-03-07 | 3,000 | 3,000 | 2,970 | 2,985 | 35,100 | 1,492.50 |
| 2005-03-04 | 2,975 | 2,995 | 2,950 | 2,995 | 23,500 | 1,497.50 |
| 2005-03-03 | 2,980 | 2,990 | 2,960 | 2,975 | 24,700 | 1,487.50 |
| 2005-03-02 | 2,930 | 3,000 | 2,925 | 2,980 | 24,600 | 1,490 |
| 2005-03-01 | 2,985 | 2,985 | 2,940 | 2,955 | 17,100 | 1,477.50 |
| 2005-02-28 | 2,980 | 2,995 | 2,950 | 2,950 | 30,100 | 1,475 |
| 2005-02-25 | 2,900 | 2,980 | 2,880 | 2,950 | 67,300 | 1,475 |
| 2005-02-24 | 2,820 | 2,865 | 2,800 | 2,865 | 45,700 | 1,432.50 |
| 2005-02-23 | 2,800 | 2,815 | 2,780 | 2,815 | 30,600 | 1,407.50 |
| 2005-02-22 | 2,825 | 2,825 | 2,810 | 2,810 | 17,300 | 1,405 |
| 2005-02-21 | 2,800 | 2,830 | 2,800 | 2,825 | 16,400 | 1,412.50 |
| 2005-02-18 | 2,810 | 2,815 | 2,790 | 2,810 | 17,700 | 1,405 |
| 2005-02-17 | 2,805 | 2,820 | 2,800 | 2,810 | 27,900 | 1,405 |
| 2005-02-16 | 2,820 | 2,820 | 2,795 | 2,795 | 37,300 | 1,397.50 |
| 2005-02-15 | 2,840 | 2,840 | 2,815 | 2,820 | 17,500 | 1,410 |
| 2005-02-14 | 2,790 | 2,835 | 2,765 | 2,820 | 30,500 | 1,410 |
| 2005-02-10 | 2,780 | 2,790 | 2,750 | 2,775 | 10,800 | 1,387.50 |
| 2005-02-09 | 2,790 | 2,795 | 2,755 | 2,780 | 13,300 | 1,390 |
| 2005-02-08 | 2,785 | 2,800 | 2,785 | 2,790 | 17,300 | 1,395 |
| 2005-02-07 | 2,775 | 2,795 | 2,775 | 2,785 | 17,200 | 1,392.50 |
| 2005-02-04 | 2,780 | 2,780 | 2,765 | 2,775 | 14,500 | 1,387.50 |
| 2005-02-03 | 2,795 | 2,795 | 2,770 | 2,780 | 26,800 | 1,390 |
| 2005-02-02 | 2,730 | 2,800 | 2,715 | 2,790 | 76,800 | 1,395 |
| 2005-02-01 | 2,705 | 2,735 | 2,705 | 2,730 | 18,100 | 1,365 |
| 2005-01-31 | 2,735 | 2,750 | 2,700 | 2,725 | 22,400 | 1,362.50 |
| 2005-01-28 | 2,720 | 2,720 | 2,685 | 2,705 | 25,300 | 1,352.50 |
| 2005-01-27 | 2,715 | 2,720 | 2,710 | 2,720 | 20,900 | 1,360 |
| 2005-01-26 | 2,730 | 2,740 | 2,715 | 2,735 | 28,400 | 1,367.50 |
| 2005-01-25 | 2,730 | 2,735 | 2,705 | 2,720 | 24,600 | 1,360 |
| 2005-01-24 | 2,720 | 2,735 | 2,705 | 2,730 | 12,200 | 1,365 |
| 2005-01-21 | 2,720 | 2,760 | 2,715 | 2,740 | 27,900 | 1,370 |
| 2005-01-20 | 2,780 | 2,780 | 2,710 | 2,760 | 35,300 | 1,380 |
| 2005-01-19 | 2,795 | 2,800 | 2,775 | 2,800 | 53,200 | 1,400 |
| 2005-01-18 | 2,760 | 2,785 | 2,745 | 2,775 | 70,000 | 1,387.50 |
| 2005-01-17 | 2,640 | 2,725 | 2,630 | 2,720 | 57,600 | 1,360 |
| 2005-01-14 | 2,670 | 2,680 | 2,620 | 2,665 | 40,600 | 1,332.50 |
| 2005-01-13 | 2,725 | 2,745 | 2,665 | 2,675 | 58,800 | 1,337.50 |
| 2005-01-12 | 2,745 | 2,745 | 2,710 | 2,720 | 27,800 | 1,360 |
| 2005-01-11 | 2,690 | 2,740 | 2,690 | 2,740 | 54,500 | 1,370 |
| 2005-01-07 | 2,715 | 2,715 | 2,670 | 2,680 | 57,000 | 1,340 |
| 2005-01-06 | 2,615 | 2,655 | 2,600 | 2,645 | 37,400 | 1,322.50 |
| 2005-01-05 | 2,555 | 2,620 | 2,550 | 2,605 | 65,500 | 1,302.50 |
| 2005-01-04 | 2,560 | 2,565 | 2,535 | 2,565 | 11,800 | 1,282.50 |
分割・併合履歴 ： [2006-05-16]1株→2株 [1997-05-15]1株→1.1株 [1996-05-15]1株→1.2株 [1995-05-16]1株→1.2株
