6960 フクダ電子(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 | 4,300 | 4,300 | 4,270 | 4,280 | 1,300 | 2,140 |
| 2005-12-29 | 4,350 | 4,370 | 4,200 | 4,270 | 4,000 | 2,135 |
| 2005-12-28 | 4,430 | 4,430 | 4,350 | 4,380 | 5,300 | 2,190 |
| 2005-12-27 | 4,350 | 4,440 | 4,350 | 4,380 | 5,800 | 2,190 |
| 2005-12-26 | 4,250 | 4,350 | 4,250 | 4,340 | 19,900 | 2,170 |
| 2005-12-22 | 4,320 | 4,320 | 4,200 | 4,220 | 13,700 | 2,110 |
| 2005-12-21 | 4,360 | 4,380 | 4,320 | 4,320 | 7,800 | 2,160 |
| 2005-12-20 | 4,370 | 4,370 | 4,310 | 4,310 | 5,000 | 2,155 |
| 2005-12-19 | 4,370 | 4,370 | 4,350 | 4,350 | 6,700 | 2,175 |
| 2005-12-16 | 4,420 | 4,420 | 4,350 | 4,370 | 5,300 | 2,185 |
| 2005-12-15 | 4,430 | 4,450 | 4,400 | 4,450 | 7,400 | 2,225 |
| 2005-12-14 | 4,400 | 4,450 | 4,400 | 4,430 | 4,900 | 2,215 |
| 2005-12-13 | 4,400 | 4,400 | 4,350 | 4,400 | 3,200 | 2,200 |
| 2005-12-12 | 4,400 | 4,400 | 4,310 | 4,390 | 3,500 | 2,195 |
| 2005-12-09 | 4,360 | 4,390 | 4,300 | 4,370 | 7,400 | 2,185 |
| 2005-12-08 | 4,360 | 4,360 | 4,300 | 4,350 | 3,200 | 2,175 |
| 2005-12-07 | 4,330 | 4,400 | 4,330 | 4,350 | 10,900 | 2,175 |
| 2005-12-06 | 4,290 | 4,360 | 4,250 | 4,340 | 18,300 | 2,170 |
| 2005-12-05 | 4,250 | 4,300 | 4,250 | 4,260 | 5,300 | 2,130 |
| 2005-12-02 | 4,180 | 4,220 | 4,170 | 4,220 | 3,200 | 2,110 |
| 2005-12-01 | 4,240 | 4,250 | 4,150 | 4,150 | 6,500 | 2,075 |
| 2005-11-30 | 4,200 | 4,230 | 4,200 | 4,230 | 3,900 | 2,115 |
| 2005-11-29 | 4,200 | 4,200 | 4,150 | 4,180 | 9,600 | 2,090 |
| 2005-11-28 | 4,200 | 4,230 | 4,180 | 4,180 | 7,200 | 2,090 |
| 2005-11-25 | 4,150 | 4,180 | 4,150 | 4,160 | 2,100 | 2,080 |
| 2005-11-24 | 4,160 | 4,190 | 4,130 | 4,150 | 8,600 | 2,075 |
| 2005-11-22 | 4,200 | 4,230 | 4,100 | 4,150 | 12,000 | 2,075 |
| 2005-11-21 | 4,200 | 4,210 | 4,160 | 4,170 | 9,900 | 2,085 |
| 2005-11-18 | 4,210 | 4,210 | 4,130 | 4,160 | 3,500 | 2,080 |
| 2005-11-17 | 4,100 | 4,220 | 4,100 | 4,180 | 12,100 | 2,090 |
| 2005-11-16 | 4,070 | 4,150 | 4,030 | 4,150 | 21,800 | 2,075 |
| 2005-11-15 | 4,040 | 4,080 | 4,000 | 4,080 | 12,900 | 2,040 |
| 2005-11-14 | 4,190 | 4,190 | 4,020 | 4,040 | 39,500 | 2,020 |
| 2005-11-11 | 4,290 | 4,390 | 4,280 | 4,310 | 6,800 | 2,155 |
| 2005-11-10 | 4,280 | 4,330 | 4,280 | 4,300 | 6,200 | 2,150 |
| 2005-11-09 | 4,320 | 4,330 | 4,280 | 4,280 | 5,900 | 2,140 |
| 2005-11-08 | 4,360 | 4,360 | 4,320 | 4,320 | 4,000 | 2,160 |
| 2005-11-07 | 4,430 | 4,440 | 4,360 | 4,370 | 7,600 | 2,185 |
| 2005-11-04 | 4,390 | 4,440 | 4,360 | 4,380 | 4,300 | 2,190 |
| 2005-11-02 | 4,450 | 4,490 | 4,450 | 4,490 | 900 | 2,245 |
| 2005-11-01 | 4,430 | 4,500 | 4,360 | 4,500 | 7,600 | 2,250 |
| 2005-10-31 | 4,420 | 4,480 | 4,400 | 4,480 | 3,100 | 2,240 |
| 2005-10-28 | 4,480 | 4,490 | 4,430 | 4,450 | 6,500 | 2,225 |
| 2005-10-27 | 4,420 | 4,450 | 4,420 | 4,430 | 2,500 | 2,215 |
| 2005-10-26 | 4,440 | 4,450 | 4,390 | 4,430 | 1,400 | 2,215 |
| 2005-10-25 | 4,370 | 4,440 | 4,370 | 4,440 | 17,500 | 2,220 |
| 2005-10-24 | 4,300 | 4,360 | 4,300 | 4,360 | 2,000 | 2,180 |
| 2005-10-21 | 4,280 | 4,300 | 4,280 | 4,290 | 2,700 | 2,145 |
| 2005-10-20 | 4,320 | 4,320 | 4,280 | 4,290 | 2,500 | 2,145 |
| 2005-10-19 | 4,390 | 4,390 | 4,280 | 4,300 | 3,900 | 2,150 |
| 2005-10-18 | 4,400 | 4,460 | 4,380 | 4,390 | 1,800 | 2,195 |
| 2005-10-17 | 4,340 | 4,390 | 4,340 | 4,360 | 4,400 | 2,180 |
| 2005-10-14 | 4,320 | 4,350 | 4,300 | 4,300 | 5,000 | 2,150 |
| 2005-10-13 | 4,320 | 4,370 | 4,320 | 4,330 | 4,500 | 2,165 |
| 2005-10-12 | 4,350 | 4,360 | 4,350 | 4,360 | 1,500 | 2,180 |
| 2005-10-11 | 4,380 | 4,460 | 4,300 | 4,450 | 6,400 | 2,225 |
| 2005-10-07 | 4,500 | 4,540 | 4,440 | 4,530 | 10,100 | 2,265 |
| 2005-10-06 | 4,320 | 4,600 | 4,280 | 4,600 | 23,000 | 2,300 |
| 2005-10-05 | 4,540 | 4,600 | 4,300 | 4,580 | 51,800 | 2,290 |
| 2005-10-04 | 4,050 | 4,490 | 4,050 | 4,490 | 91,200 | 2,245 |
| 2005-10-03 | 4,000 | 4,020 | 3,970 | 3,990 | 12,200 | 1,995 |
| 2005-09-30 | 3,970 | 4,010 | 3,950 | 4,000 | 12,300 | 2,000 |
| 2005-09-29 | 4,000 | 4,010 | 3,980 | 4,000 | 12,300 | 2,000 |
| 2005-09-28 | 4,050 | 4,050 | 3,990 | 4,000 | 11,000 | 2,000 |
| 2005-09-27 | 4,130 | 4,130 | 4,000 | 4,000 | 10,000 | 2,000 |
| 2005-09-26 | 4,020 | 4,130 | 4,020 | 4,130 | 31,300 | 2,065 |
| 2005-09-22 | 4,000 | 4,040 | 3,980 | 4,010 | 9,700 | 2,005 |
| 2005-09-21 | 4,060 | 4,060 | 3,990 | 4,000 | 15,400 | 2,000 |
| 2005-09-20 | 4,000 | 4,090 | 4,000 | 4,020 | 16,600 | 2,010 |
| 2005-09-16 | 4,000 | 4,000 | 3,980 | 3,980 | 26,700 | 1,990 |
| 2005-09-15 | 3,950 | 4,020 | 3,950 | 4,020 | 31,400 | 2,010 |
| 2005-09-14 | 3,940 | 3,950 | 3,940 | 3,940 | 9,600 | 1,970 |
| 2005-09-13 | 3,970 | 3,970 | 3,930 | 3,940 | 8,900 | 1,970 |
| 2005-09-12 | 3,950 | 3,960 | 3,920 | 3,950 | 9,100 | 1,975 |
| 2005-09-09 | 3,940 | 3,960 | 3,930 | 3,950 | 9,100 | 1,975 |
| 2005-09-08 | 3,930 | 3,950 | 3,920 | 3,930 | 6,700 | 1,965 |
| 2005-09-07 | 3,910 | 3,950 | 3,900 | 3,920 | 9,900 | 1,960 |
| 2005-09-06 | 3,960 | 3,960 | 3,900 | 3,910 | 26,900 | 1,955 |
| 2005-09-05 | 3,940 | 3,990 | 3,910 | 3,960 | 15,000 | 1,980 |
| 2005-09-02 | 3,950 | 3,950 | 3,920 | 3,940 | 6,200 | 1,970 |
| 2005-09-01 | 3,950 | 3,960 | 3,940 | 3,950 | 8,000 | 1,975 |
| 2005-08-31 | 3,980 | 3,990 | 3,940 | 3,960 | 10,200 | 1,980 |
| 2005-08-30 | 3,950 | 3,960 | 3,940 | 3,940 | 9,900 | 1,970 |
| 2005-08-29 | 3,990 | 4,000 | 3,930 | 3,950 | 13,000 | 1,975 |
| 2005-08-26 | 4,000 | 4,010 | 3,970 | 3,990 | 9,900 | 1,995 |
| 2005-08-25 | 3,960 | 4,000 | 3,920 | 3,950 | 12,500 | 1,975 |
| 2005-08-24 | 4,000 | 4,030 | 3,950 | 3,950 | 6,600 | 1,975 |
| 2005-08-23 | 4,040 | 4,050 | 4,000 | 4,010 | 5,300 | 2,005 |
| 2005-08-22 | 3,920 | 4,090 | 3,920 | 4,070 | 16,500 | 2,035 |
| 2005-08-19 | 3,950 | 3,980 | 3,910 | 3,910 | 5,700 | 1,955 |
| 2005-08-18 | 3,970 | 4,010 | 3,960 | 3,960 | 5,400 | 1,980 |
| 2005-08-17 | 4,010 | 4,030 | 3,970 | 4,020 | 5,900 | 2,010 |
| 2005-08-16 | 4,060 | 4,060 | 4,020 | 4,040 | 3,800 | 2,020 |
| 2005-08-15 | 4,060 | 4,150 | 4,010 | 4,060 | 49,000 | 2,030 |
| 2005-08-12 | 4,050 | 4,050 | 3,990 | 4,000 | 2,700 | 2,000 |
| 2005-08-11 | 4,050 | 4,050 | 4,000 | 4,030 | 1,900 | 2,015 |
| 2005-08-10 | 4,040 | 4,080 | 3,940 | 4,080 | 11,600 | 2,040 |
| 2005-08-09 | 4,010 | 4,090 | 3,980 | 4,090 | 13,600 | 2,045 |
| 2005-08-08 | 3,890 | 4,090 | 3,880 | 4,090 | 5,000 | 2,045 |
| 2005-08-05 | 3,980 | 3,980 | 3,900 | 3,900 | 5,700 | 1,950 |
| 2005-08-04 | 3,980 | 3,980 | 3,920 | 3,980 | 7,700 | 1,990 |
| 2005-08-03 | 3,980 | 4,000 | 3,980 | 3,990 | 2,500 | 1,995 |
| 2005-08-02 | 3,980 | 4,000 | 3,980 | 3,980 | 4,200 | 1,990 |
| 2005-08-01 | 4,140 | 4,150 | 4,080 | 4,080 | 20,200 | 2,040 |
| 2005-07-29 | 4,070 | 4,100 | 4,070 | 4,090 | 10,400 | 2,045 |
| 2005-07-28 | 4,070 | 4,120 | 4,060 | 4,070 | 25,900 | 2,035 |
| 2005-07-27 | 3,950 | 3,970 | 3,950 | 3,960 | 3,400 | 1,980 |
| 2005-07-26 | 3,950 | 3,960 | 3,930 | 3,940 | 4,200 | 1,970 |
| 2005-07-25 | 3,950 | 3,950 | 3,930 | 3,950 | 8,700 | 1,975 |
| 2005-07-22 | 4,000 | 4,020 | 3,950 | 3,950 | 4,000 | 1,975 |
| 2005-07-21 | 4,000 | 4,030 | 3,980 | 3,980 | 19,400 | 1,990 |
| 2005-07-20 | 3,980 | 3,980 | 3,950 | 3,950 | 8,800 | 1,975 |
| 2005-07-19 | 3,950 | 3,970 | 3,950 | 3,960 | 4,000 | 1,980 |
| 2005-07-15 | 3,950 | 3,970 | 3,930 | 3,940 | 20,900 | 1,970 |
| 2005-07-14 | 3,950 | 3,960 | 3,930 | 3,950 | 6,900 | 1,975 |
| 2005-07-13 | 3,950 | 3,960 | 3,900 | 3,950 | 20,100 | 1,975 |
| 2005-07-12 | 3,810 | 3,890 | 3,810 | 3,890 | 7,100 | 1,945 |
| 2005-07-11 | 3,900 | 3,900 | 3,680 | 3,710 | 27,100 | 1,855 |
| 2005-07-08 | 3,880 | 3,940 | 3,880 | 3,890 | 2,900 | 1,945 |
| 2005-07-07 | 3,950 | 3,960 | 3,900 | 3,900 | 6,700 | 1,950 |
| 2005-07-06 | 4,050 | 4,100 | 3,990 | 3,990 | 23,600 | 1,995 |
| 2005-07-05 | 4,030 | 4,070 | 3,990 | 4,050 | 9,000 | 2,025 |
| 2005-07-04 | 4,000 | 4,030 | 4,000 | 4,010 | 7,900 | 2,005 |
| 2005-07-01 | 3,990 | 4,020 | 3,980 | 3,990 | 3,600 | 1,995 |
| 2005-06-30 | 4,000 | 4,000 | 3,910 | 3,970 | 1,000 | 1,985 |
| 2005-06-29 | 3,930 | 3,970 | 3,930 | 3,970 | 2,300 | 1,985 |
| 2005-06-28 | 4,000 | 4,000 | 3,900 | 3,930 | 4,100 | 1,965 |
| 2005-06-27 | 3,950 | 3,950 | 3,930 | 3,930 | 1,100 | 1,965 |
| 2005-06-24 | 3,850 | 3,910 | 3,840 | 3,910 | 1,100 | 1,955 |
| 2005-06-23 | 3,910 | 3,930 | 3,830 | 3,840 | 10,600 | 1,920 |
| 2005-06-22 | 4,020 | 4,030 | 3,910 | 3,930 | 2,200 | 1,965 |
| 2005-06-21 | 3,950 | 4,010 | 3,950 | 4,010 | 6,400 | 2,005 |
| 2005-06-20 | 3,880 | 3,950 | 3,880 | 3,950 | 2,000 | 1,975 |
| 2005-06-17 | 3,870 | 3,900 | 3,850 | 3,860 | 1,800 | 1,930 |
| 2005-06-16 | 3,830 | 3,850 | 3,830 | 3,850 | 300 | 1,925 |
| 2005-06-15 | 3,820 | 3,830 | 3,810 | 3,830 | 3,000 | 1,915 |
| 2005-06-14 | 3,890 | 3,890 | 3,810 | 3,850 | 1,800 | 1,925 |
| 2005-06-13 | 3,820 | 3,900 | 3,800 | 3,900 | 2,800 | 1,950 |
| 2005-06-10 | 3,920 | 4,000 | 3,800 | 3,840 | 5,100 | 1,920 |
| 2005-06-09 | 3,920 | 3,920 | 3,870 | 3,920 | 900 | 1,960 |
| 2005-06-08 | 3,860 | 4,150 | 3,860 | 4,000 | 20,300 | 2,000 |
| 2005-06-07 | 3,750 | 3,850 | 3,750 | 3,850 | 3,000 | 1,925 |
| 2005-06-06 | 3,790 | 3,800 | 3,750 | 3,750 | 3,400 | 1,875 |
| 2005-06-03 | 3,810 | 3,810 | 3,790 | 3,790 | 600 | 1,895 |
| 2005-06-02 | 3,800 | 3,890 | 3,730 | 3,810 | 7,700 | 1,905 |
| 2005-06-01 | 3,790 | 3,800 | 3,730 | 3,730 | 4,100 | 1,865 |
| 2005-05-31 | 3,780 | 3,800 | 3,700 | 3,770 | 13,400 | 1,885 |
| 2005-05-30 | 3,830 | 3,830 | 3,720 | 3,800 | 7,900 | 1,900 |
| 2005-05-27 | 3,830 | 3,850 | 3,800 | 3,830 | 1,900 | 1,915 |
| 2005-05-26 | 3,850 | 3,860 | 3,810 | 3,850 | 3,800 | 1,925 |
| 2005-05-25 | 3,820 | 3,850 | 3,810 | 3,810 | 1,600 | 1,905 |
| 2005-05-24 | 3,890 | 3,890 | 3,810 | 3,810 | 2,700 | 1,905 |
| 2005-05-23 | 3,880 | 3,910 | 3,830 | 3,880 | 5,500 | 1,940 |
| 2005-05-20 | 4,030 | 4,030 | 3,930 | 3,930 | 4,800 | 1,965 |
| 2005-05-19 | 3,790 | 4,150 | 3,700 | 4,080 | 26,300 | 2,040 |
| 2005-05-18 | 3,750 | 3,890 | 3,600 | 3,890 | 8,600 | 1,945 |
| 2005-05-17 | 3,850 | 3,860 | 3,810 | 3,810 | 3,200 | 1,905 |
| 2005-05-16 | 3,890 | 3,900 | 3,880 | 3,880 | 2,200 | 1,940 |
| 2005-05-13 | 3,950 | 4,000 | 3,890 | 3,900 | 3,100 | 1,950 |
| 2005-05-12 | 3,970 | 4,000 | 3,970 | 4,000 | 1,200 | 2,000 |
| 2005-05-11 | 3,970 | 3,970 | 3,950 | 3,970 | 2,000 | 1,985 |
| 2005-05-10 | 3,970 | 4,040 | 3,950 | 3,960 | 3,400 | 1,980 |
| 2005-05-09 | 3,990 | 4,090 | 3,660 | 4,000 | 10,500 | 2,000 |
| 2005-05-06 | 3,990 | 4,050 | 3,910 | 4,000 | 7,400 | 2,000 |
| 2005-05-02 | 3,970 | 3,970 | 3,880 | 3,880 | 400 | 1,940 |
| 2005-04-28 | 3,980 | 3,990 | 3,940 | 3,970 | 8,600 | 1,985 |
| 2005-04-27 | 3,830 | 3,880 | 3,830 | 3,830 | 1,400 | 1,915 |
| 2005-04-26 | 3,900 | 3,900 | 3,850 | 3,880 | 4,700 | 1,940 |
| 2005-04-25 | 3,900 | 3,920 | 3,880 | 3,890 | 3,600 | 1,945 |
| 2005-04-22 | 3,900 | 3,980 | 3,900 | 3,950 | 2,100 | 1,975 |
| 2005-04-21 | 3,950 | 4,000 | 3,880 | 3,940 | 10,800 | 1,970 |
| 2005-04-20 | 3,900 | 3,910 | 3,880 | 3,900 | 11,100 | 1,950 |
| 2005-04-19 | 3,800 | 3,950 | 3,790 | 3,930 | 13,200 | 1,965 |
| 2005-04-18 | 3,850 | 3,850 | 3,530 | 3,600 | 8,600 | 1,800 |
| 2005-04-15 | 3,940 | 3,940 | 3,900 | 3,900 | 2,900 | 1,950 |
| 2005-04-14 | 4,000 | 4,000 | 3,950 | 3,970 | 6,300 | 1,985 |
| 2005-04-13 | 4,010 | 4,080 | 3,990 | 4,010 | 8,000 | 2,005 |
| 2005-04-12 | 3,910 | 4,100 | 3,900 | 4,060 | 14,700 | 2,030 |
| 2005-04-11 | 4,040 | 4,040 | 3,840 | 3,900 | 16,500 | 1,950 |
| 2005-04-08 | 4,000 | 4,100 | 4,000 | 4,050 | 13,800 | 2,025 |
| 2005-04-07 | 4,100 | 4,150 | 3,980 | 4,000 | 50,500 | 2,000 |
| 2005-04-06 | 4,200 | 4,500 | 3,920 | 4,500 | 30,800 | 2,250 |
| 2005-04-05 | 4,210 | 4,320 | 4,200 | 4,210 | 4,400 | 2,105 |
| 2005-04-04 | 4,310 | 4,340 | 4,230 | 4,230 | 5,500 | 2,115 |
| 2005-04-01 | 4,550 | 4,550 | 4,340 | 4,390 | 2,400 | 2,195 |
| 2005-03-31 | 4,430 | 4,530 | 4,330 | 4,530 | 61,900 | 2,265 |
| 2005-03-30 | 4,260 | 4,450 | 4,160 | 4,450 | 22,800 | 2,225 |
| 2005-03-29 | 4,220 | 4,500 | 4,200 | 4,500 | 15,000 | 2,250 |
| 2005-03-28 | 4,430 | 4,650 | 4,390 | 4,650 | 18,100 | 2,325 |
| 2005-03-25 | 4,450 | 4,550 | 4,420 | 4,430 | 25,400 | 2,215 |
| 2005-03-24 | 4,250 | 4,420 | 4,110 | 4,420 | 63,700 | 2,210 |
| 2005-03-23 | 4,380 | 4,400 | 4,180 | 4,400 | 11,100 | 2,200 |
| 2005-03-22 | 4,400 | 4,400 | 4,280 | 4,400 | 8,000 | 2,200 |
| 2005-03-18 | 4,490 | 4,550 | 4,400 | 4,450 | 24,200 | 2,225 |
| 2005-03-17 | 4,260 | 4,500 | 4,260 | 4,500 | 14,100 | 2,250 |
| 2005-03-16 | 4,360 | 4,420 | 4,360 | 4,360 | 53,100 | 2,180 |
| 2005-03-15 | 4,400 | 4,500 | 4,340 | 4,450 | 13,300 | 2,225 |
| 2005-03-14 | 4,250 | 4,650 | 4,250 | 4,650 | 38,500 | 2,325 |
| 2005-03-11 | 4,190 | 4,250 | 4,190 | 4,250 | 13,600 | 2,125 |
| 2005-03-10 | 4,200 | 4,210 | 4,180 | 4,180 | 9,800 | 2,090 |
| 2005-03-09 | 4,160 | 4,190 | 4,160 | 4,190 | 5,100 | 2,095 |
| 2005-03-08 | 4,140 | 4,190 | 4,140 | 4,170 | 5,400 | 2,085 |
| 2005-03-07 | 4,150 | 4,190 | 4,140 | 4,140 | 7,900 | 2,070 |
| 2005-03-04 | 4,160 | 4,180 | 4,150 | 4,150 | 7,600 | 2,075 |
| 2005-03-03 | 4,150 | 4,200 | 4,150 | 4,180 | 4,400 | 2,090 |
| 2005-03-02 | 4,190 | 4,200 | 4,150 | 4,150 | 10,300 | 2,075 |
| 2005-03-01 | 4,120 | 4,150 | 4,120 | 4,130 | 12,700 | 2,065 |
| 2005-02-28 | 4,020 | 4,120 | 4,020 | 4,120 | 18,800 | 2,060 |
| 2005-02-25 | 4,040 | 4,160 | 4,020 | 4,020 | 29,100 | 2,010 |
| 2005-02-24 | 4,030 | 4,060 | 4,020 | 4,040 | 12,200 | 2,020 |
| 2005-02-23 | 4,040 | 4,040 | 4,000 | 4,020 | 11,900 | 2,010 |
| 2005-02-22 | 4,050 | 4,050 | 4,040 | 4,040 | 11,700 | 2,020 |
| 2005-02-21 | 4,050 | 4,060 | 4,050 | 4,050 | 13,400 | 2,025 |
| 2005-02-18 | 3,920 | 4,060 | 3,920 | 4,050 | 87,300 | 2,025 |
| 2005-02-17 | 3,900 | 3,900 | 3,850 | 3,900 | 16,000 | 1,950 |
| 2005-02-16 | 3,900 | 3,950 | 3,900 | 3,900 | 25,500 | 1,950 |
| 2005-02-15 | 4,000 | 4,000 | 3,840 | 3,840 | 25,600 | 1,920 |
| 2005-02-14 | 4,050 | 4,100 | 4,000 | 4,000 | 30,400 | 2,000 |
| 2005-02-10 | 4,000 | 4,050 | 3,990 | 4,050 | 28,300 | 2,025 |
| 2005-02-09 | 3,820 | 4,000 | 3,810 | 4,000 | 43,600 | 2,000 |
| 2005-02-08 | 3,770 | 3,870 | 3,770 | 3,810 | 34,500 | 1,905 |
| 2005-02-07 | 3,760 | 3,790 | 3,750 | 3,760 | 6,800 | 1,880 |
| 2005-02-04 | 3,760 | 3,760 | 3,750 | 3,750 | 3,600 | 1,875 |
| 2005-02-03 | 3,720 | 3,750 | 3,690 | 3,750 | 12,800 | 1,875 |
| 2005-02-02 | 3,700 | 3,750 | 3,690 | 3,750 | 13,100 | 1,875 |
| 2005-02-01 | 3,700 | 3,720 | 3,680 | 3,700 | 22,900 | 1,850 |
| 2005-01-31 | 3,620 | 3,700 | 3,550 | 3,700 | 8,300 | 1,850 |
| 2005-01-28 | 3,630 | 3,700 | 3,620 | 3,620 | 17,800 | 1,810 |
| 2005-01-27 | 3,650 | 3,650 | 3,630 | 3,630 | 12,300 | 1,815 |
| 2005-01-26 | 3,600 | 3,650 | 3,570 | 3,650 | 7,100 | 1,825 |
| 2005-01-25 | 3,650 | 3,670 | 3,600 | 3,600 | 20,400 | 1,800 |
| 2005-01-24 | 3,570 | 3,700 | 3,570 | 3,700 | 26,800 | 1,850 |
| 2005-01-21 | 3,510 | 3,600 | 3,510 | 3,560 | 24,800 | 1,780 |
| 2005-01-20 | 3,470 | 3,600 | 3,470 | 3,560 | 15,600 | 1,780 |
| 2005-01-19 | 3,420 | 3,460 | 3,420 | 3,420 | 41,700 | 1,710 |
| 2005-01-18 | 3,440 | 3,480 | 3,370 | 3,370 | 18,200 | 1,685 |
| 2005-01-17 | 3,430 | 3,440 | 3,420 | 3,440 | 14,400 | 1,720 |
| 2005-01-14 | 3,300 | 3,420 | 3,300 | 3,420 | 8,700 | 1,710 |
| 2005-01-13 | 3,380 | 3,380 | 3,300 | 3,300 | 26,000 | 1,650 |
| 2005-01-12 | 3,380 | 3,380 | 3,330 | 3,330 | 27,000 | 1,665 |
| 2005-01-11 | 3,370 | 3,380 | 3,370 | 3,380 | 14,800 | 1,690 |
| 2005-01-07 | 3,370 | 3,380 | 3,350 | 3,370 | 32,100 | 1,685 |
| 2005-01-06 | 3,410 | 3,410 | 3,350 | 3,370 | 10,900 | 1,685 |
| 2005-01-05 | 3,400 | 3,410 | 3,380 | 3,410 | 32,600 | 1,705 |
| 2005-01-04 | 3,380 | 3,410 | 3,380 | 3,400 | 21,000 | 1,700 |
分割・併合履歴 ： [2022-11-29]1株→2株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.2株
