6908 イリソ電子工業(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 | 4,440 | 4,470 | 4,400 | 4,400 | 4,900 | 2,200 |
| 2005-12-29 | 4,390 | 4,480 | 4,390 | 4,440 | 13,400 | 2,220 |
| 2005-12-28 | 4,250 | 4,480 | 4,200 | 4,440 | 34,400 | 2,220 |
| 2005-12-27 | 4,300 | 4,300 | 4,250 | 4,250 | 33,500 | 2,125 |
| 2005-12-26 | 4,220 | 4,270 | 4,220 | 4,250 | 30,000 | 2,125 |
| 2005-12-22 | 4,300 | 4,300 | 4,180 | 4,200 | 38,100 | 2,100 |
| 2005-12-21 | 4,300 | 4,340 | 4,210 | 4,220 | 29,100 | 2,110 |
| 2005-12-20 | 4,340 | 4,340 | 4,200 | 4,300 | 29,600 | 2,150 |
| 2005-12-19 | 4,350 | 4,490 | 4,200 | 4,340 | 38,600 | 2,170 |
| 2005-12-16 | 4,210 | 4,450 | 4,200 | 4,290 | 23,500 | 2,145 |
| 2005-12-15 | 4,340 | 4,400 | 4,200 | 4,220 | 24,700 | 2,110 |
| 2005-12-14 | 4,490 | 4,500 | 4,350 | 4,400 | 12,000 | 2,200 |
| 2005-12-13 | 4,410 | 4,500 | 4,400 | 4,450 | 24,700 | 2,225 |
| 2005-12-12 | 4,390 | 4,440 | 4,340 | 4,370 | 11,200 | 2,185 |
| 2005-12-09 | 4,250 | 4,340 | 4,200 | 4,290 | 39,500 | 2,145 |
| 2005-12-08 | 4,460 | 4,460 | 4,140 | 4,250 | 99,300 | 2,125 |
| 2005-12-07 | 4,200 | 4,200 | 4,000 | 4,010 | 27,300 | 2,005 |
| 2005-12-06 | 4,150 | 4,250 | 4,140 | 4,230 | 37,400 | 2,115 |
| 2005-12-05 | 4,280 | 4,500 | 4,280 | 4,500 | 21,800 | 2,250 |
| 2005-12-02 | 4,100 | 4,260 | 4,080 | 4,160 | 31,000 | 2,080 |
| 2005-12-01 | 3,950 | 4,000 | 3,920 | 4,000 | 18,000 | 2,000 |
| 2005-11-30 | 4,000 | 4,030 | 3,980 | 4,000 | 24,400 | 2,000 |
| 2005-11-29 | 3,900 | 4,000 | 3,900 | 3,930 | 22,600 | 1,965 |
| 2005-11-28 | 3,890 | 3,920 | 3,810 | 3,900 | 8,600 | 1,950 |
| 2005-11-25 | 3,850 | 3,920 | 3,780 | 3,810 | 35,700 | 1,905 |
| 2005-11-24 | 3,750 | 3,870 | 3,700 | 3,800 | 40,700 | 1,900 |
| 2005-11-22 | 3,610 | 3,660 | 3,590 | 3,600 | 20,500 | 1,800 |
| 2005-11-21 | 3,610 | 3,790 | 3,600 | 3,680 | 14,900 | 1,840 |
| 2005-11-18 | 3,660 | 3,670 | 3,600 | 3,600 | 9,800 | 1,800 |
| 2005-11-17 | 3,770 | 3,770 | 3,670 | 3,740 | 20,700 | 1,870 |
| 2005-11-16 | 3,800 | 3,810 | 3,760 | 3,790 | 26,500 | 1,895 |
| 2005-11-15 | 3,700 | 3,850 | 3,680 | 3,850 | 36,700 | 1,925 |
| 2005-11-14 | 3,830 | 3,900 | 3,680 | 3,700 | 51,500 | 1,850 |
| 2005-11-11 | 3,700 | 3,850 | 3,650 | 3,730 | 107,700 | 1,865 |
| 2005-11-10 | 3,510 | 3,590 | 3,350 | 3,350 | 55,500 | 1,675 |
| 2005-11-09 | 3,300 | 3,650 | 3,300 | 3,500 | 122,800 | 1,750 |
| 2005-11-08 | 3,240 | 3,240 | 3,130 | 3,150 | 22,800 | 1,575 |
| 2005-11-07 | 3,240 | 3,300 | 3,180 | 3,220 | 16,500 | 1,610 |
| 2005-11-04 | 3,240 | 3,250 | 3,200 | 3,230 | 11,600 | 1,615 |
| 2005-11-02 | 3,240 | 3,240 | 3,150 | 3,240 | 8,800 | 1,620 |
| 2005-11-01 | 3,300 | 3,300 | 3,240 | 3,240 | 4,100 | 1,620 |
| 2005-10-31 | 3,300 | 3,310 | 3,250 | 3,300 | 12,400 | 1,650 |
| 2005-10-28 | 3,280 | 3,300 | 3,150 | 3,300 | 12,400 | 1,650 |
| 2005-10-27 | 3,200 | 3,370 | 3,200 | 3,370 | 55,200 | 1,685 |
| 2005-10-26 | 3,140 | 3,180 | 3,120 | 3,180 | 21,100 | 1,590 |
| 2005-10-25 | 3,070 | 3,130 | 3,070 | 3,130 | 34,900 | 1,565 |
| 2005-10-24 | 3,070 | 3,130 | 3,060 | 3,070 | 12,600 | 1,535 |
| 2005-10-21 | 3,070 | 3,070 | 3,000 | 3,070 | 51,900 | 1,535 |
| 2005-10-20 | 3,090 | 3,110 | 3,060 | 3,070 | 70,600 | 1,535 |
| 2005-10-19 | 3,060 | 3,090 | 3,030 | 3,060 | 54,000 | 1,530 |
| 2005-10-18 | 3,060 | 3,080 | 3,060 | 3,060 | 15,800 | 1,530 |
| 2005-10-17 | 3,010 | 3,060 | 3,010 | 3,020 | 39,500 | 1,510 |
| 2005-10-14 | 3,080 | 3,230 | 3,050 | 3,060 | 21,200 | 1,530 |
| 2005-10-13 | 3,000 | 3,000 | 2,955 | 2,990 | 9,700 | 1,495 |
| 2005-10-12 | 3,030 | 3,080 | 3,030 | 3,040 | 7,100 | 1,520 |
| 2005-10-11 | 3,110 | 3,110 | 3,070 | 3,080 | 19,600 | 1,540 |
| 2005-10-07 | 3,200 | 3,200 | 3,160 | 3,160 | 13,900 | 1,580 |
| 2005-10-06 | 3,200 | 3,210 | 3,140 | 3,200 | 26,700 | 1,600 |
| 2005-10-05 | 3,130 | 3,220 | 3,080 | 3,180 | 29,600 | 1,590 |
| 2005-10-04 | 3,050 | 3,130 | 3,030 | 3,130 | 5,200 | 1,565 |
| 2005-10-03 | 3,050 | 3,050 | 3,010 | 3,050 | 2,500 | 1,525 |
| 2005-09-30 | 2,950 | 3,010 | 2,935 | 3,000 | 9,800 | 1,500 |
| 2005-09-29 | 3,150 | 3,150 | 2,940 | 3,000 | 10,100 | 1,500 |
| 2005-09-28 | 3,100 | 3,180 | 3,050 | 3,120 | 11,500 | 1,560 |
| 2005-09-27 | 3,090 | 3,110 | 3,070 | 3,100 | 12,900 | 1,550 |
| 2005-09-26 | 3,050 | 3,150 | 3,020 | 3,090 | 42,200 | 1,545 |
| 2005-09-22 | 3,020 | 3,020 | 2,920 | 3,000 | 31,200 | 1,500 |
| 2005-09-21 | 3,000 | 3,020 | 2,995 | 3,020 | 22,300 | 1,510 |
| 2005-09-20 | 2,950 | 3,000 | 2,950 | 2,995 | 29,100 | 1,497.50 |
| 2005-09-16 | 2,940 | 2,960 | 2,900 | 2,950 | 16,400 | 1,475 |
| 2005-09-15 | 2,900 | 2,910 | 2,870 | 2,900 | 12,800 | 1,450 |
| 2005-09-14 | 2,925 | 2,945 | 2,920 | 2,930 | 4,900 | 1,465 |
| 2005-09-13 | 2,950 | 2,950 | 2,885 | 2,935 | 18,100 | 1,467.50 |
| 2005-09-12 | 2,950 | 3,020 | 2,940 | 2,950 | 12,900 | 1,475 |
| 2005-09-09 | 2,860 | 2,905 | 2,860 | 2,890 | 32,300 | 1,445 |
| 2005-09-08 | 2,850 | 2,910 | 2,845 | 2,905 | 12,300 | 1,452.50 |
| 2005-09-07 | 2,850 | 2,900 | 2,845 | 2,845 | 22,000 | 1,422.50 |
| 2005-09-06 | 2,900 | 2,920 | 2,865 | 2,880 | 37,800 | 1,440 |
| 2005-09-05 | 2,855 | 3,200 | 2,855 | 2,945 | 57,300 | 1,472.50 |
| 2005-09-02 | 2,800 | 2,850 | 2,795 | 2,795 | 40,700 | 1,397.50 |
| 2005-09-01 | 2,650 | 2,820 | 2,650 | 2,790 | 65,800 | 1,395 |
| 2005-08-31 | 2,535 | 2,650 | 2,530 | 2,645 | 39,700 | 1,322.50 |
| 2005-08-30 | 2,530 | 2,530 | 2,520 | 2,530 | 7,900 | 1,265 |
| 2005-08-29 | 2,550 | 2,550 | 2,525 | 2,530 | 24,000 | 1,265 |
| 2005-08-26 | 2,500 | 2,540 | 2,490 | 2,530 | 10,800 | 1,265 |
| 2005-08-25 | 2,455 | 2,490 | 2,450 | 2,490 | 14,100 | 1,245 |
| 2005-08-24 | 2,450 | 2,475 | 2,440 | 2,450 | 28,600 | 1,225 |
| 2005-08-23 | 2,450 | 2,485 | 2,450 | 2,450 | 39,500 | 1,225 |
| 2005-08-22 | 2,500 | 2,500 | 2,440 | 2,450 | 22,700 | 1,225 |
| 2005-08-19 | 2,490 | 2,500 | 2,440 | 2,500 | 15,000 | 1,250 |
| 2005-08-18 | 2,495 | 2,495 | 2,440 | 2,460 | 12,900 | 1,230 |
| 2005-08-17 | 2,495 | 2,495 | 2,480 | 2,480 | 14,700 | 1,240 |
| 2005-08-16 | 2,520 | 2,550 | 2,510 | 2,520 | 10,500 | 1,260 |
| 2005-08-15 | 2,590 | 2,590 | 2,510 | 2,515 | 9,000 | 1,257.50 |
| 2005-08-12 | 2,530 | 2,680 | 2,530 | 2,590 | 47,700 | 1,295 |
| 2005-08-11 | 2,530 | 2,540 | 2,500 | 2,530 | 9,300 | 1,265 |
| 2005-08-10 | 2,500 | 2,510 | 2,485 | 2,490 | 56,900 | 1,245 |
| 2005-08-09 | 2,500 | 2,500 | 2,450 | 2,460 | 38,200 | 1,230 |
| 2005-08-08 | 2,495 | 2,495 | 2,450 | 2,490 | 15,100 | 1,245 |
| 2005-08-05 | 2,510 | 2,550 | 2,490 | 2,500 | 27,300 | 1,250 |
| 2005-08-04 | 2,500 | 2,510 | 2,470 | 2,500 | 14,500 | 1,250 |
| 2005-08-03 | 2,500 | 2,545 | 2,490 | 2,490 | 4,500 | 1,245 |
| 2005-08-02 | 2,545 | 2,600 | 2,500 | 2,500 | 15,200 | 1,250 |
| 2005-08-01 | 2,540 | 2,565 | 2,540 | 2,545 | 30,000 | 1,272.50 |
| 2005-07-29 | 2,490 | 2,550 | 2,490 | 2,540 | 44,300 | 1,270 |
| 2005-07-28 | 2,480 | 2,485 | 2,470 | 2,480 | 69,800 | 1,240 |
| 2005-07-27 | 2,400 | 2,450 | 2,375 | 2,450 | 13,700 | 1,225 |
| 2005-07-26 | 2,455 | 2,455 | 2,385 | 2,400 | 16,200 | 1,200 |
| 2005-07-25 | 2,470 | 2,470 | 2,370 | 2,450 | 16,700 | 1,225 |
| 2005-07-22 | 2,470 | 2,485 | 2,460 | 2,475 | 42,900 | 1,237.50 |
| 2005-07-21 | 2,490 | 2,495 | 2,460 | 2,480 | 47,100 | 1,240 |
| 2005-07-20 | 2,450 | 2,480 | 2,430 | 2,455 | 21,800 | 1,227.50 |
| 2005-07-19 | 2,445 | 2,450 | 2,420 | 2,430 | 33,100 | 1,215 |
| 2005-07-15 | 2,435 | 2,440 | 2,395 | 2,415 | 32,800 | 1,207.50 |
| 2005-07-14 | 2,365 | 2,420 | 2,360 | 2,395 | 50,300 | 1,197.50 |
| 2005-07-13 | 2,300 | 2,370 | 2,280 | 2,325 | 40,100 | 1,162.50 |
| 2005-07-12 | 2,275 | 2,285 | 2,195 | 2,260 | 22,900 | 1,130 |
| 2005-07-11 | 2,330 | 2,330 | 2,285 | 2,285 | 9,800 | 1,142.50 |
| 2005-07-08 | 2,300 | 2,325 | 2,275 | 2,325 | 8,400 | 1,162.50 |
| 2005-07-07 | 2,285 | 2,325 | 2,285 | 2,300 | 42,500 | 1,150 |
| 2005-07-06 | 2,300 | 2,305 | 2,260 | 2,270 | 46,800 | 1,135 |
| 2005-07-05 | 2,240 | 2,300 | 2,240 | 2,265 | 56,800 | 1,132.50 |
| 2005-07-04 | 2,160 | 2,230 | 2,155 | 2,220 | 12,600 | 1,110 |
| 2005-07-01 | 2,200 | 2,210 | 2,155 | 2,155 | 8,400 | 1,077.50 |
| 2005-06-30 | 2,120 | 2,230 | 2,120 | 2,150 | 16,100 | 1,075 |
| 2005-06-29 | 2,195 | 2,195 | 2,180 | 2,195 | 20,700 | 1,097.50 |
| 2005-06-28 | 2,200 | 2,210 | 2,180 | 2,195 | 14,400 | 1,097.50 |
| 2005-06-27 | 2,200 | 2,205 | 2,180 | 2,195 | 25,300 | 1,097.50 |
| 2005-06-24 | 2,195 | 2,225 | 2,195 | 2,205 | 10,400 | 1,102.50 |
| 2005-06-23 | 2,255 | 2,255 | 2,220 | 2,230 | 12,900 | 1,115 |
| 2005-06-22 | 2,210 | 2,230 | 2,210 | 2,230 | 7,100 | 1,115 |
| 2005-06-21 | 2,220 | 2,250 | 2,200 | 2,230 | 6,300 | 1,115 |
| 2005-06-20 | 2,200 | 2,280 | 2,200 | 2,260 | 46,900 | 1,130 |
| 2005-06-17 | 2,225 | 2,225 | 2,200 | 2,210 | 9,100 | 1,105 |
| 2005-06-16 | 2,230 | 2,250 | 2,220 | 2,230 | 38,300 | 1,115 |
| 2005-06-15 | 2,160 | 2,240 | 2,155 | 2,230 | 56,000 | 1,115 |
| 2005-06-14 | 2,160 | 2,170 | 2,120 | 2,145 | 10,200 | 1,072.50 |
| 2005-06-13 | 2,115 | 2,165 | 2,100 | 2,165 | 38,800 | 1,082.50 |
| 2005-06-10 | 2,080 | 2,120 | 2,080 | 2,120 | 15,000 | 1,060 |
| 2005-06-09 | 2,130 | 2,130 | 2,060 | 2,100 | 8,900 | 1,050 |
| 2005-06-08 | 2,130 | 2,130 | 2,075 | 2,075 | 9,700 | 1,037.50 |
| 2005-06-07 | 2,065 | 2,150 | 2,065 | 2,130 | 27,000 | 1,065 |
| 2005-06-06 | 2,100 | 2,145 | 2,090 | 2,145 | 8,400 | 1,072.50 |
| 2005-06-03 | 2,110 | 2,145 | 2,090 | 2,145 | 17,000 | 1,072.50 |
| 2005-06-02 | 2,120 | 2,170 | 2,080 | 2,160 | 123,200 | 1,080 |
| 2005-06-01 | 2,045 | 2,050 | 2,000 | 2,050 | 26,900 | 1,025 |
| 2005-05-31 | 2,000 | 2,050 | 2,000 | 2,005 | 9,000 | 1,002.50 |
| 2005-05-30 | 2,020 | 2,060 | 2,015 | 2,060 | 14,200 | 1,030 |
| 2005-05-27 | 1,996 | 2,020 | 1,996 | 2,000 | 8,500 | 1,000 |
| 2005-05-26 | 2,000 | 2,010 | 1,996 | 1,996 | 11,100 | 998 |
| 2005-05-25 | 1,980 | 1,990 | 1,980 | 1,980 | 7,600 | 990 |
| 2005-05-24 | 1,960 | 1,995 | 1,960 | 1,970 | 10,600 | 985 |
| 2005-05-23 | 1,950 | 1,951 | 1,940 | 1,950 | 15,800 | 975 |
| 2005-05-20 | 1,930 | 1,940 | 1,920 | 1,930 | 4,600 | 965 |
| 2005-05-19 | 1,980 | 1,980 | 1,930 | 1,950 | 8,400 | 975 |
| 2005-05-18 | 2,000 | 2,000 | 1,934 | 1,950 | 22,800 | 975 |
| 2005-05-17 | 2,050 | 2,075 | 1,920 | 1,945 | 18,900 | 972.50 |
| 2005-05-16 | 2,060 | 2,100 | 1,950 | 2,075 | 14,800 | 1,037.50 |
| 2005-05-13 | 1,981 | 2,060 | 1,981 | 2,040 | 15,800 | 1,020 |
| 2005-05-12 | 1,960 | 1,980 | 1,955 | 1,966 | 5,200 | 983 |
| 2005-05-11 | 1,951 | 1,970 | 1,951 | 1,960 | 6,300 | 980 |
| 2005-05-10 | 2,050 | 2,050 | 1,990 | 1,990 | 16,400 | 995 |
| 2005-05-09 | 2,010 | 2,045 | 2,000 | 2,045 | 13,500 | 1,022.50 |
| 2005-05-06 | 1,980 | 1,990 | 1,950 | 1,950 | 10,900 | 975 |
| 2005-05-02 | 2,000 | 2,000 | 1,980 | 1,980 | 3,100 | 990 |
| 2005-04-28 | 1,980 | 2,000 | 1,950 | 1,980 | 13,000 | 990 |
| 2005-04-27 | 1,960 | 2,000 | 1,960 | 1,990 | 31,900 | 995 |
| 2005-04-26 | 1,920 | 1,950 | 1,920 | 1,950 | 18,600 | 975 |
| 2005-04-25 | 1,920 | 1,920 | 1,920 | 1,920 | 3,500 | 960 |
| 2005-04-22 | 1,940 | 1,947 | 1,930 | 1,940 | 13,700 | 970 |
| 2005-04-21 | 1,920 | 1,940 | 1,920 | 1,925 | 3,100 | 962.50 |
| 2005-04-20 | 1,950 | 1,985 | 1,950 | 1,970 | 13,100 | 985 |
| 2005-04-19 | 1,970 | 2,000 | 1,955 | 1,955 | 10,900 | 977.50 |
| 2005-04-18 | 1,970 | 1,970 | 1,891 | 1,970 | 35,300 | 985 |
| 2005-04-15 | 2,000 | 2,070 | 1,985 | 2,070 | 12,300 | 1,035 |
| 2005-04-14 | 2,040 | 2,060 | 1,995 | 2,035 | 22,900 | 1,017.50 |
| 2005-04-13 | 2,050 | 2,100 | 2,040 | 2,080 | 15,900 | 1,040 |
| 2005-04-12 | 2,100 | 2,105 | 2,040 | 2,080 | 14,400 | 1,040 |
| 2005-04-11 | 2,100 | 2,165 | 2,065 | 2,165 | 31,000 | 1,082.50 |
| 2005-04-08 | 2,110 | 2,170 | 2,100 | 2,165 | 133,800 | 1,082.50 |
| 2005-04-07 | 1,860 | 1,890 | 1,850 | 1,889 | 19,700 | 944.50 |
| 2005-04-06 | 1,840 | 1,860 | 1,840 | 1,860 | 7,600 | 930 |
| 2005-04-05 | 1,834 | 1,834 | 1,820 | 1,826 | 1,000 | 913 |
| 2005-04-04 | 1,860 | 1,860 | 1,810 | 1,811 | 1,000 | 905.50 |
| 2005-04-01 | 1,850 | 1,860 | 1,820 | 1,860 | 3,900 | 930 |
| 2005-03-31 | 1,815 | 1,860 | 1,815 | 1,850 | 9,400 | 925 |
| 2005-03-30 | 1,810 | 1,820 | 1,801 | 1,803 | 5,600 | 901.50 |
| 2005-03-29 | 1,810 | 1,819 | 1,810 | 1,811 | 7,300 | 905.50 |
| 2005-03-28 | 1,805 | 1,815 | 1,805 | 1,810 | 2,200 | 905 |
| 2005-03-25 | 1,820 | 1,820 | 1,800 | 1,805 | 5,400 | 902.50 |
| 2005-03-24 | 1,835 | 1,848 | 1,825 | 1,825 | 15,000 | 912.50 |
| 2005-03-23 | 1,854 | 1,854 | 1,845 | 1,846 | 800 | 923 |
| 2005-03-22 | 1,840 | 1,860 | 1,840 | 1,855 | 2,900 | 927.50 |
| 2005-03-18 | 1,850 | 1,850 | 1,800 | 1,833 | 13,900 | 916.50 |
| 2005-03-17 | 1,855 | 1,875 | 1,851 | 1,875 | 13,200 | 937.50 |
| 2005-03-16 | 1,870 | 1,875 | 1,850 | 1,873 | 14,400 | 936.50 |
| 2005-03-15 | 1,865 | 1,875 | 1,851 | 1,870 | 2,300 | 935 |
| 2005-03-14 | 1,876 | 1,879 | 1,865 | 1,875 | 20,500 | 937.50 |
| 2005-03-11 | 1,870 | 1,877 | 1,865 | 1,876 | 11,400 | 938 |
| 2005-03-10 | 1,865 | 1,865 | 1,855 | 1,865 | 2,400 | 932.50 |
| 2005-03-09 | 1,862 | 1,873 | 1,862 | 1,870 | 15,900 | 935 |
| 2005-03-08 | 1,858 | 1,858 | 1,845 | 1,858 | 9,300 | 929 |
| 2005-03-07 | 1,865 | 1,869 | 1,855 | 1,858 | 6,000 | 929 |
| 2005-03-04 | 1,862 | 1,871 | 1,862 | 1,866 | 18,200 | 933 |
| 2005-03-03 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 950 |
| 2005-03-02 | 1,910 | 1,920 | 1,910 | 1,910 | 8,400 | 955 |
| 2005-03-01 | 1,900 | 1,900 | 1,900 | 1,900 | 9,600 | 950 |
| 2005-02-28 | 1,870 | 1,900 | 1,870 | 1,900 | 2,600 | 950 |
| 2005-02-25 | 1,880 | 1,880 | 1,865 | 1,870 | 16,100 | 935 |
| 2005-02-24 | 1,870 | 1,870 | 1,860 | 1,870 | 14,600 | 935 |
| 2005-02-23 | 1,870 | 1,870 | 1,860 | 1,870 | 34,200 | 935 |
| 2005-02-22 | 1,850 | 1,880 | 1,850 | 1,870 | 16,100 | 935 |
| 2005-02-21 | 1,830 | 1,840 | 1,823 | 1,840 | 20,300 | 920 |
| 2005-02-18 | 1,815 | 1,830 | 1,815 | 1,828 | 8,000 | 914 |
| 2005-02-17 | 1,810 | 1,819 | 1,780 | 1,819 | 7,100 | 909.50 |
| 2005-02-16 | 1,888 | 1,888 | 1,770 | 1,800 | 11,800 | 900 |
| 2005-02-15 | 1,910 | 1,910 | 1,890 | 1,900 | 2,800 | 950 |
| 2005-02-14 | 1,900 | 1,910 | 1,890 | 1,900 | 3,300 | 950 |
| 2005-02-10 | 1,900 | 1,900 | 1,900 | 1,900 | 2,100 | 950 |
| 2005-02-09 | 1,880 | 1,900 | 1,880 | 1,900 | 3,300 | 950 |
| 2005-02-08 | 1,880 | 1,880 | 1,880 | 1,880 | 1,500 | 940 |
| 2005-02-07 | 1,900 | 1,901 | 1,880 | 1,880 | 4,800 | 940 |
| 2005-02-04 | 1,910 | 1,915 | 1,890 | 1,909 | 12,400 | 954.50 |
| 2005-02-03 | 1,900 | 1,915 | 1,900 | 1,910 | 2,900 | 955 |
| 2005-02-02 | 1,880 | 1,905 | 1,880 | 1,900 | 3,400 | 950 |
| 2005-02-01 | 1,900 | 1,900 | 1,880 | 1,880 | 6,300 | 940 |
| 2005-01-31 | 1,891 | 1,892 | 1,891 | 1,892 | 1,400 | 946 |
| 2005-01-28 | 1,890 | 1,892 | 1,890 | 1,891 | 1,100 | 945.50 |
| 2005-01-27 | 1,900 | 1,901 | 1,900 | 1,900 | 5,800 | 950 |
| 2005-01-26 | 1,945 | 1,945 | 1,900 | 1,900 | 9,000 | 950 |
| 2005-01-25 | 1,945 | 1,950 | 1,945 | 1,945 | 5,600 | 972.50 |
| 2005-01-24 | 1,950 | 1,960 | 1,950 | 1,950 | 5,400 | 975 |
| 2005-01-21 | 1,920 | 1,990 | 1,900 | 1,980 | 26,200 | 990 |
| 2005-01-20 | 1,930 | 1,930 | 1,930 | 1,930 | 3,400 | 965 |
| 2005-01-19 | 1,900 | 1,959 | 1,895 | 1,930 | 11,900 | 965 |
| 2005-01-18 | 1,980 | 1,980 | 1,820 | 1,840 | 7,200 | 920 |
| 2005-01-17 | 1,900 | 1,980 | 1,900 | 1,980 | 22,400 | 990 |
| 2005-01-14 | 1,870 | 1,999 | 1,870 | 1,920 | 29,500 | 960 |
| 2005-01-13 | 1,880 | 1,880 | 1,820 | 1,840 | 15,700 | 920 |
| 2005-01-12 | 1,830 | 1,850 | 1,830 | 1,850 | 16,900 | 925 |
| 2005-01-11 | 1,840 | 1,850 | 1,800 | 1,830 | 3,900 | 915 |
| 2005-01-07 | 1,840 | 1,860 | 1,830 | 1,840 | 8,400 | 920 |
| 2005-01-06 | 1,900 | 1,900 | 1,800 | 1,840 | 11,600 | 920 |
| 2005-01-05 | 1,800 | 1,900 | 1,770 | 1,900 | 16,400 | 950 |
| 2005-01-04 | 1,830 | 1,830 | 1,815 | 1,820 | 3,000 | 910 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
