7296 (株)エフ・シー・シー 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 | 5,830 | 6,010 | 5,820 | 5,910 | 101,000 | 2,955 |
| 2005-12-29 | 5,880 | 5,880 | 5,750 | 5,810 | 44,200 | 2,905 |
| 2005-12-28 | 5,780 | 5,830 | 5,710 | 5,790 | 43,700 | 2,895 |
| 2005-12-27 | 5,760 | 5,810 | 5,700 | 5,770 | 25,800 | 2,885 |
| 2005-12-26 | 5,830 | 5,830 | 5,740 | 5,790 | 74,800 | 2,895 |
| 2005-12-22 | 5,790 | 5,830 | 5,710 | 5,730 | 78,400 | 2,865 |
| 2005-12-21 | 5,760 | 5,800 | 5,640 | 5,690 | 52,100 | 2,845 |
| 2005-12-20 | 5,400 | 5,760 | 5,390 | 5,660 | 100,300 | 2,830 |
| 2005-12-19 | 5,350 | 5,370 | 5,240 | 5,310 | 158,200 | 2,655 |
| 2005-12-16 | 5,390 | 5,440 | 5,320 | 5,420 | 149,700 | 2,710 |
| 2005-12-15 | 5,490 | 5,550 | 5,400 | 5,450 | 97,500 | 2,725 |
| 2005-12-14 | 5,690 | 5,720 | 5,510 | 5,580 | 114,700 | 2,790 |
| 2005-12-13 | 5,700 | 5,760 | 5,620 | 5,680 | 58,000 | 2,840 |
| 2005-12-12 | 5,820 | 5,890 | 5,730 | 5,730 | 49,300 | 2,865 |
| 2005-12-09 | 5,650 | 5,800 | 5,570 | 5,720 | 106,400 | 2,860 |
| 2005-12-08 | 5,820 | 5,900 | 5,650 | 5,790 | 144,700 | 2,895 |
| 2005-12-07 | 5,570 | 5,920 | 5,560 | 5,750 | 109,100 | 2,875 |
| 2005-12-06 | 5,530 | 5,650 | 5,500 | 5,560 | 61,700 | 2,780 |
| 2005-12-05 | 5,500 | 5,550 | 5,490 | 5,530 | 22,200 | 2,765 |
| 2005-12-02 | 5,530 | 5,550 | 5,420 | 5,520 | 54,400 | 2,760 |
| 2005-12-01 | 5,500 | 5,530 | 5,460 | 5,530 | 37,900 | 2,765 |
| 2005-11-30 | 5,500 | 5,580 | 5,460 | 5,510 | 74,200 | 2,755 |
| 2005-11-29 | 5,450 | 5,500 | 5,410 | 5,500 | 52,500 | 2,750 |
| 2005-11-28 | 5,430 | 5,500 | 5,370 | 5,440 | 115,300 | 2,720 |
| 2005-11-25 | 5,320 | 5,340 | 5,240 | 5,270 | 47,300 | 2,635 |
| 2005-11-24 | 5,400 | 5,410 | 5,330 | 5,340 | 90,400 | 2,670 |
| 2005-11-22 | 5,440 | 5,460 | 5,370 | 5,410 | 37,900 | 2,705 |
| 2005-11-21 | 5,300 | 5,440 | 5,250 | 5,300 | 106,700 | 2,650 |
| 2005-11-18 | 5,400 | 5,450 | 5,280 | 5,310 | 54,900 | 2,655 |
| 2005-11-17 | 5,210 | 5,500 | 5,190 | 5,500 | 85,000 | 2,750 |
| 2005-11-16 | 5,010 | 5,280 | 5,010 | 5,200 | 53,800 | 2,600 |
| 2005-11-15 | 5,150 | 5,150 | 5,010 | 5,010 | 28,100 | 2,505 |
| 2005-11-14 | 5,250 | 5,270 | 5,070 | 5,100 | 55,400 | 2,550 |
| 2005-11-11 | 5,150 | 5,370 | 5,080 | 5,240 | 104,800 | 2,620 |
| 2005-11-10 | 5,090 | 5,100 | 4,960 | 5,090 | 32,600 | 2,545 |
| 2005-11-09 | 5,000 | 5,100 | 4,980 | 5,040 | 66,500 | 2,520 |
| 2005-11-08 | 5,000 | 5,050 | 4,970 | 5,000 | 40,900 | 2,500 |
| 2005-11-07 | 5,030 | 5,060 | 4,930 | 5,060 | 61,200 | 2,530 |
| 2005-11-04 | 5,090 | 5,100 | 4,920 | 4,920 | 72,000 | 2,460 |
| 2005-11-02 | 4,980 | 5,100 | 4,950 | 5,030 | 93,400 | 2,515 |
| 2005-11-01 | 4,920 | 4,980 | 4,860 | 4,980 | 54,700 | 2,490 |
| 2005-10-31 | 4,690 | 4,830 | 4,670 | 4,760 | 62,600 | 2,380 |
| 2005-10-28 | 4,670 | 4,680 | 4,610 | 4,650 | 66,000 | 2,325 |
| 2005-10-27 | 4,700 | 4,760 | 4,670 | 4,700 | 85,000 | 2,350 |
| 2005-10-26 | 4,900 | 4,900 | 4,660 | 4,690 | 138,100 | 2,345 |
| 2005-10-25 | 4,790 | 4,900 | 4,780 | 4,890 | 49,400 | 2,445 |
| 2005-10-24 | 4,780 | 4,830 | 4,760 | 4,770 | 42,100 | 2,385 |
| 2005-10-21 | 4,730 | 4,790 | 4,650 | 4,730 | 64,700 | 2,365 |
| 2005-10-20 | 4,820 | 4,830 | 4,780 | 4,810 | 46,000 | 2,405 |
| 2005-10-19 | 4,800 | 4,830 | 4,760 | 4,820 | 35,800 | 2,410 |
| 2005-10-18 | 4,850 | 4,850 | 4,740 | 4,800 | 81,600 | 2,400 |
| 2005-10-17 | 4,770 | 4,880 | 4,740 | 4,850 | 85,000 | 2,425 |
| 2005-10-14 | 4,720 | 4,780 | 4,700 | 4,770 | 45,300 | 2,385 |
| 2005-10-13 | 4,660 | 4,720 | 4,620 | 4,720 | 50,300 | 2,360 |
| 2005-10-12 | 4,750 | 4,750 | 4,700 | 4,750 | 71,800 | 2,375 |
| 2005-10-11 | 4,600 | 4,760 | 4,540 | 4,730 | 135,200 | 2,365 |
| 2005-10-07 | 4,560 | 4,570 | 4,490 | 4,530 | 74,000 | 2,265 |
| 2005-10-06 | 4,500 | 4,570 | 4,460 | 4,520 | 143,400 | 2,260 |
| 2005-10-05 | 4,480 | 4,550 | 4,450 | 4,490 | 165,300 | 2,245 |
| 2005-10-04 | 4,390 | 4,440 | 4,370 | 4,440 | 85,600 | 2,220 |
| 2005-10-03 | 4,380 | 4,390 | 4,320 | 4,380 | 60,400 | 2,190 |
| 2005-09-30 | 4,490 | 4,490 | 4,360 | 4,380 | 82,200 | 2,190 |
| 2005-09-29 | 4,390 | 4,490 | 4,360 | 4,450 | 125,600 | 2,225 |
| 2005-09-28 | 4,420 | 4,420 | 4,310 | 4,390 | 83,200 | 2,195 |
| 2005-09-27 | 4,260 | 4,410 | 4,220 | 4,400 | 223,400 | 2,200 |
| 2005-09-26 | 4,180 | 4,240 | 4,170 | 4,200 | 171,800 | 2,100 |
| 2005-09-22 | 4,200 | 4,200 | 4,120 | 4,130 | 83,500 | 2,065 |
| 2005-09-21 | 4,200 | 4,220 | 4,180 | 4,190 | 121,800 | 2,095 |
| 2005-09-20 | 4,220 | 4,250 | 4,190 | 4,190 | 66,400 | 2,095 |
| 2005-09-16 | 4,200 | 4,200 | 4,170 | 4,190 | 40,400 | 2,095 |
| 2005-09-15 | 4,200 | 4,210 | 4,180 | 4,190 | 70,500 | 2,095 |
| 2005-09-14 | 4,200 | 4,240 | 4,140 | 4,220 | 131,300 | 2,110 |
| 2005-09-13 | 4,220 | 4,220 | 4,150 | 4,150 | 80,400 | 2,075 |
| 2005-09-12 | 4,200 | 4,240 | 4,170 | 4,180 | 106,600 | 2,090 |
| 2005-09-09 | 4,040 | 4,160 | 4,030 | 4,160 | 178,400 | 2,080 |
| 2005-09-08 | 4,130 | 4,170 | 4,070 | 4,080 | 103,900 | 2,040 |
| 2005-09-07 | 4,170 | 4,230 | 4,110 | 4,120 | 123,700 | 2,060 |
| 2005-09-06 | 4,300 | 4,300 | 4,160 | 4,170 | 221,600 | 2,085 |
| 2005-09-05 | 4,230 | 4,340 | 4,180 | 4,290 | 254,600 | 2,145 |
| 2005-09-02 | 4,230 | 4,290 | 4,150 | 4,180 | 283,000 | 2,090 |
| 2005-09-01 | 4,280 | 4,310 | 4,210 | 4,210 | 160,500 | 2,105 |
| 2005-08-31 | 4,380 | 4,380 | 4,290 | 4,310 | 164,100 | 2,155 |
| 2005-08-30 | 4,460 | 4,470 | 4,380 | 4,390 | 70,500 | 2,195 |
| 2005-08-29 | 4,470 | 4,480 | 4,420 | 4,440 | 23,700 | 2,220 |
| 2005-08-26 | 4,480 | 4,480 | 4,460 | 4,480 | 33,200 | 2,240 |
| 2005-08-25 | 4,600 | 4,600 | 4,430 | 4,450 | 95,200 | 2,225 |
| 2005-08-24 | 4,530 | 4,630 | 4,530 | 4,600 | 25,200 | 2,300 |
| 2005-08-23 | 4,610 | 4,650 | 4,570 | 4,580 | 34,000 | 2,290 |
| 2005-08-22 | 4,640 | 4,650 | 4,580 | 4,590 | 37,200 | 2,295 |
| 2005-08-19 | 4,730 | 4,730 | 4,640 | 4,640 | 30,800 | 2,320 |
| 2005-08-18 | 4,750 | 4,770 | 4,680 | 4,730 | 26,500 | 2,365 |
| 2005-08-17 | 4,760 | 4,790 | 4,700 | 4,700 | 49,700 | 2,350 |
| 2005-08-16 | 4,720 | 4,740 | 4,710 | 4,730 | 42,400 | 2,365 |
| 2005-08-15 | 4,750 | 4,770 | 4,640 | 4,660 | 70,700 | 2,330 |
| 2005-08-12 | 4,700 | 4,770 | 4,640 | 4,660 | 41,200 | 2,330 |
| 2005-08-11 | 4,710 | 4,760 | 4,670 | 4,740 | 64,400 | 2,370 |
| 2005-08-10 | 4,710 | 4,740 | 4,620 | 4,670 | 84,700 | 2,335 |
| 2005-08-09 | 4,470 | 4,630 | 4,470 | 4,580 | 57,100 | 2,290 |
| 2005-08-08 | 4,300 | 4,520 | 4,300 | 4,510 | 51,900 | 2,255 |
| 2005-08-05 | 4,650 | 4,650 | 4,480 | 4,500 | 48,500 | 2,250 |
| 2005-08-04 | 4,700 | 4,700 | 4,550 | 4,620 | 60,800 | 2,310 |
| 2005-08-03 | 4,750 | 4,770 | 4,660 | 4,670 | 56,500 | 2,335 |
| 2005-08-02 | 4,680 | 4,740 | 4,680 | 4,710 | 32,600 | 2,355 |
| 2005-08-01 | 4,770 | 4,790 | 4,730 | 4,730 | 44,600 | 2,365 |
| 2005-07-29 | 4,660 | 4,760 | 4,660 | 4,720 | 53,800 | 2,360 |
| 2005-07-28 | 4,600 | 4,700 | 4,600 | 4,620 | 59,800 | 2,310 |
| 2005-07-27 | 4,650 | 4,730 | 4,630 | 4,700 | 72,300 | 2,350 |
| 2005-07-26 | 4,590 | 4,630 | 4,580 | 4,600 | 49,500 | 2,300 |
| 2005-07-25 | 4,550 | 4,670 | 4,550 | 4,630 | 80,900 | 2,315 |
| 2005-07-22 | 4,450 | 4,490 | 4,390 | 4,460 | 63,800 | 2,230 |
| 2005-07-21 | 4,440 | 4,510 | 4,440 | 4,480 | 47,100 | 2,240 |
| 2005-07-20 | 4,530 | 4,530 | 4,480 | 4,490 | 43,200 | 2,245 |
| 2005-07-19 | 4,580 | 4,580 | 4,530 | 4,550 | 42,700 | 2,275 |
| 2005-07-15 | 4,600 | 4,650 | 4,520 | 4,550 | 97,900 | 2,275 |
| 2005-07-14 | 4,610 | 4,650 | 4,550 | 4,550 | 53,100 | 2,275 |
| 2005-07-13 | 4,520 | 4,570 | 4,510 | 4,570 | 40,600 | 2,285 |
| 2005-07-12 | 4,460 | 4,520 | 4,430 | 4,480 | 46,600 | 2,240 |
| 2005-07-11 | 4,430 | 4,490 | 4,430 | 4,470 | 24,900 | 2,235 |
| 2005-07-08 | 4,400 | 4,470 | 4,340 | 4,430 | 35,100 | 2,215 |
| 2005-07-07 | 4,400 | 4,430 | 4,340 | 4,410 | 31,200 | 2,205 |
| 2005-07-06 | 4,440 | 4,500 | 4,440 | 4,470 | 66,800 | 2,235 |
| 2005-07-05 | 4,500 | 4,530 | 4,480 | 4,500 | 85,600 | 2,250 |
| 2005-07-04 | 4,490 | 4,500 | 4,450 | 4,500 | 81,400 | 2,250 |
| 2005-07-01 | 4,290 | 4,380 | 4,280 | 4,360 | 61,000 | 2,180 |
| 2005-06-30 | 4,250 | 4,290 | 4,210 | 4,270 | 46,700 | 2,135 |
| 2005-06-29 | 4,250 | 4,260 | 4,210 | 4,260 | 76,000 | 2,130 |
| 2005-06-28 | 4,250 | 4,280 | 4,240 | 4,280 | 57,200 | 2,140 |
| 2005-06-27 | 4,200 | 4,270 | 4,170 | 4,250 | 64,200 | 2,125 |
| 2005-06-24 | 4,130 | 4,220 | 4,090 | 4,200 | 46,800 | 2,100 |
| 2005-06-23 | 4,110 | 4,200 | 4,110 | 4,180 | 34,300 | 2,090 |
| 2005-06-22 | 4,180 | 4,180 | 4,110 | 4,110 | 33,500 | 2,055 |
| 2005-06-21 | 4,180 | 4,220 | 4,170 | 4,180 | 39,000 | 2,090 |
| 2005-06-20 | 4,150 | 4,220 | 4,150 | 4,180 | 48,200 | 2,090 |
| 2005-06-17 | 4,140 | 4,150 | 4,120 | 4,130 | 22,000 | 2,065 |
| 2005-06-16 | 4,070 | 4,130 | 4,070 | 4,120 | 25,500 | 2,060 |
| 2005-06-15 | 4,040 | 4,080 | 4,030 | 4,070 | 30,200 | 2,035 |
| 2005-06-14 | 4,010 | 4,110 | 4,010 | 4,100 | 33,100 | 2,050 |
| 2005-06-13 | 4,050 | 4,060 | 4,020 | 4,020 | 12,800 | 2,010 |
| 2005-06-10 | 4,040 | 4,060 | 4,020 | 4,060 | 49,500 | 2,030 |
| 2005-06-09 | 4,010 | 4,010 | 3,970 | 3,980 | 28,300 | 1,990 |
| 2005-06-08 | 3,980 | 4,020 | 3,970 | 4,020 | 19,400 | 2,010 |
| 2005-06-07 | 4,000 | 4,030 | 3,980 | 3,990 | 17,400 | 1,995 |
| 2005-06-06 | 4,030 | 4,050 | 4,000 | 4,020 | 50,400 | 2,010 |
| 2005-06-03 | 4,010 | 4,100 | 4,010 | 4,090 | 42,100 | 2,045 |
| 2005-06-02 | 4,090 | 4,120 | 4,020 | 4,040 | 23,800 | 2,020 |
| 2005-06-01 | 4,120 | 4,140 | 4,100 | 4,140 | 46,500 | 2,070 |
| 2005-05-31 | 4,100 | 4,120 | 4,050 | 4,120 | 40,100 | 2,060 |
| 2005-05-30 | 4,050 | 4,090 | 4,040 | 4,060 | 25,800 | 2,030 |
| 2005-05-27 | 4,000 | 4,030 | 3,980 | 4,030 | 38,800 | 2,015 |
| 2005-05-26 | 4,040 | 4,060 | 4,010 | 4,020 | 22,200 | 2,010 |
| 2005-05-25 | 4,110 | 4,110 | 4,070 | 4,080 | 60,500 | 2,040 |
| 2005-05-24 | 4,090 | 4,130 | 4,060 | 4,100 | 73,100 | 2,050 |
| 2005-05-23 | 3,990 | 4,080 | 3,980 | 4,060 | 55,100 | 2,030 |
| 2005-05-20 | 4,020 | 4,020 | 3,980 | 3,980 | 16,000 | 1,990 |
| 2005-05-19 | 3,970 | 4,030 | 3,950 | 4,020 | 36,800 | 2,010 |
| 2005-05-18 | 3,860 | 3,930 | 3,860 | 3,900 | 22,600 | 1,950 |
| 2005-05-17 | 3,890 | 3,920 | 3,830 | 3,840 | 24,400 | 1,920 |
| 2005-05-16 | 3,840 | 3,900 | 3,840 | 3,870 | 27,100 | 1,935 |
| 2005-05-13 | 3,940 | 3,940 | 3,840 | 3,840 | 19,800 | 1,920 |
| 2005-05-12 | 4,040 | 4,040 | 3,920 | 3,940 | 20,200 | 1,970 |
| 2005-05-11 | 3,980 | 4,040 | 3,950 | 4,040 | 29,900 | 2,020 |
| 2005-05-10 | 4,030 | 4,030 | 3,960 | 3,990 | 75,000 | 1,995 |
| 2005-05-09 | 3,850 | 4,040 | 3,850 | 4,040 | 60,400 | 2,020 |
| 2005-05-06 | 3,850 | 3,900 | 3,830 | 3,890 | 40,100 | 1,945 |
| 2005-05-02 | 3,760 | 3,860 | 3,640 | 3,790 | 39,100 | 1,895 |
| 2005-04-28 | 3,860 | 3,880 | 3,700 | 3,880 | 34,400 | 1,940 |
| 2005-04-27 | 3,770 | 3,880 | 3,770 | 3,870 | 109,600 | 1,935 |
| 2005-04-26 | 3,750 | 3,790 | 3,750 | 3,770 | 19,500 | 1,885 |
| 2005-04-25 | 3,720 | 3,780 | 3,700 | 3,730 | 30,700 | 1,865 |
| 2005-04-22 | 3,700 | 3,750 | 3,670 | 3,750 | 36,600 | 1,875 |
| 2005-04-21 | 3,630 | 3,700 | 3,610 | 3,670 | 25,100 | 1,835 |
| 2005-04-20 | 3,720 | 3,750 | 3,700 | 3,730 | 31,200 | 1,865 |
| 2005-04-19 | 3,720 | 3,730 | 3,620 | 3,670 | 74,400 | 1,835 |
| 2005-04-18 | 3,800 | 3,830 | 3,660 | 3,720 | 29,000 | 1,860 |
| 2005-04-15 | 3,950 | 3,960 | 3,880 | 3,910 | 39,500 | 1,955 |
| 2005-04-14 | 3,900 | 3,960 | 3,880 | 3,960 | 57,900 | 1,980 |
| 2005-04-13 | 3,890 | 3,940 | 3,890 | 3,940 | 40,700 | 1,970 |
| 2005-04-12 | 3,890 | 3,900 | 3,840 | 3,850 | 28,000 | 1,925 |
| 2005-04-11 | 3,950 | 3,950 | 3,890 | 3,910 | 34,700 | 1,955 |
| 2005-04-08 | 3,900 | 3,950 | 3,900 | 3,930 | 22,900 | 1,965 |
| 2005-04-07 | 3,960 | 3,960 | 3,890 | 3,900 | 33,200 | 1,950 |
| 2005-04-06 | 3,960 | 3,990 | 3,950 | 3,970 | 19,000 | 1,985 |
| 2005-04-05 | 3,910 | 3,960 | 3,900 | 3,920 | 47,500 | 1,960 |
| 2005-04-04 | 3,890 | 3,930 | 3,880 | 3,930 | 25,900 | 1,965 |
| 2005-04-01 | 3,950 | 3,950 | 3,890 | 3,910 | 26,300 | 1,955 |
| 2005-03-31 | 3,940 | 4,000 | 3,870 | 4,000 | 22,600 | 2,000 |
| 2005-03-30 | 3,880 | 3,940 | 3,880 | 3,940 | 15,100 | 1,970 |
| 2005-03-29 | 3,990 | 3,990 | 3,860 | 3,920 | 20,500 | 1,960 |
| 2005-03-28 | 3,980 | 4,000 | 3,950 | 3,990 | 15,300 | 1,995 |
| 2005-03-25 | 3,970 | 4,010 | 3,920 | 4,000 | 24,900 | 2,000 |
| 2005-03-24 | 3,930 | 3,950 | 3,910 | 3,950 | 21,600 | 1,975 |
| 2005-03-23 | 3,930 | 3,960 | 3,880 | 3,910 | 27,000 | 1,955 |
| 2005-03-22 | 3,970 | 3,990 | 3,920 | 3,930 | 28,900 | 1,965 |
| 2005-03-18 | 3,990 | 3,990 | 3,940 | 3,970 | 24,800 | 1,985 |
| 2005-03-17 | 3,920 | 3,960 | 3,910 | 3,940 | 19,200 | 1,970 |
| 2005-03-16 | 3,930 | 3,970 | 3,900 | 3,930 | 39,900 | 1,965 |
| 2005-03-15 | 4,000 | 4,000 | 3,970 | 3,980 | 11,500 | 1,990 |
| 2005-03-14 | 4,010 | 4,010 | 3,980 | 3,990 | 17,000 | 1,995 |
| 2005-03-11 | 4,000 | 4,030 | 4,000 | 4,010 | 54,500 | 2,005 |
| 2005-03-10 | 4,050 | 4,090 | 4,030 | 4,030 | 20,900 | 2,015 |
| 2005-03-09 | 4,040 | 4,080 | 4,040 | 4,040 | 12,900 | 2,020 |
| 2005-03-08 | 4,070 | 4,080 | 4,050 | 4,060 | 18,800 | 2,030 |
| 2005-03-07 | 4,090 | 4,110 | 4,070 | 4,090 | 21,100 | 2,045 |
| 2005-03-04 | 4,100 | 4,150 | 4,080 | 4,080 | 33,100 | 2,040 |
| 2005-03-03 | 4,110 | 4,150 | 4,080 | 4,100 | 38,500 | 2,050 |
| 2005-03-02 | 4,140 | 4,170 | 4,100 | 4,160 | 89,800 | 2,080 |
| 2005-03-01 | 4,120 | 4,160 | 4,100 | 4,140 | 123,300 | 2,070 |
| 2005-02-28 | 4,010 | 4,100 | 4,000 | 4,050 | 108,200 | 2,025 |
| 2005-02-25 | 3,990 | 3,990 | 3,950 | 3,960 | 109,800 | 1,980 |
| 2005-02-24 | 3,980 | 3,980 | 3,920 | 3,950 | 28,100 | 1,975 |
| 2005-02-23 | 3,900 | 3,940 | 3,870 | 3,930 | 36,500 | 1,965 |
| 2005-02-22 | 3,900 | 3,910 | 3,840 | 3,850 | 48,700 | 1,925 |
| 2005-02-21 | 3,970 | 4,000 | 3,910 | 3,910 | 43,200 | 1,955 |
| 2005-02-18 | 3,990 | 4,010 | 3,930 | 3,960 | 60,400 | 1,980 |
| 2005-02-17 | 3,980 | 4,050 | 3,980 | 4,010 | 112,700 | 2,005 |
| 2005-02-16 | 4,040 | 4,070 | 3,950 | 4,000 | 39,000 | 2,000 |
| 2005-02-15 | 4,100 | 4,120 | 4,020 | 4,040 | 22,300 | 2,020 |
| 2005-02-14 | 4,170 | 4,170 | 4,050 | 4,120 | 48,600 | 2,060 |
| 2005-02-10 | 4,120 | 4,180 | 4,100 | 4,110 | 72,500 | 2,055 |
| 2005-02-09 | 4,070 | 4,120 | 4,040 | 4,080 | 43,000 | 2,040 |
| 2005-02-08 | 4,170 | 4,260 | 4,030 | 4,040 | 79,400 | 2,020 |
| 2005-02-07 | 4,090 | 4,110 | 4,060 | 4,100 | 59,000 | 2,050 |
| 2005-02-04 | 4,030 | 4,120 | 3,990 | 4,100 | 52,200 | 2,050 |
| 2005-02-03 | 4,080 | 4,080 | 4,020 | 4,030 | 24,100 | 2,015 |
| 2005-02-02 | 4,070 | 4,090 | 4,020 | 4,090 | 32,400 | 2,045 |
| 2005-02-01 | 4,090 | 4,100 | 4,050 | 4,090 | 44,000 | 2,045 |
| 2005-01-31 | 4,040 | 4,090 | 4,000 | 4,070 | 24,000 | 2,035 |
| 2005-01-28 | 3,930 | 4,030 | 3,930 | 4,030 | 60,500 | 2,015 |
| 2005-01-27 | 4,080 | 4,170 | 4,020 | 4,130 | 54,100 | 2,065 |
| 2005-01-26 | 4,080 | 4,120 | 4,050 | 4,050 | 62,800 | 2,025 |
| 2005-01-25 | 3,950 | 4,170 | 3,910 | 4,150 | 145,300 | 2,075 |
| 2005-01-24 | 3,890 | 3,900 | 3,860 | 3,870 | 53,600 | 1,935 |
| 2005-01-21 | 3,930 | 3,950 | 3,850 | 3,850 | 64,900 | 1,925 |
| 2005-01-20 | 4,030 | 4,030 | 3,970 | 3,980 | 29,400 | 1,990 |
| 2005-01-19 | 4,040 | 4,040 | 3,990 | 4,010 | 72,400 | 2,005 |
| 2005-01-18 | 4,010 | 4,050 | 3,980 | 3,980 | 49,900 | 1,990 |
| 2005-01-17 | 3,940 | 4,000 | 3,890 | 3,970 | 86,500 | 1,985 |
| 2005-01-14 | 3,880 | 3,960 | 3,830 | 3,930 | 64,300 | 1,965 |
| 2005-01-13 | 3,870 | 3,870 | 3,800 | 3,830 | 46,900 | 1,915 |
| 2005-01-12 | 3,800 | 3,870 | 3,800 | 3,870 | 56,400 | 1,935 |
| 2005-01-11 | 3,740 | 3,820 | 3,730 | 3,800 | 91,100 | 1,900 |
| 2005-01-07 | 3,680 | 3,750 | 3,660 | 3,690 | 75,800 | 1,845 |
| 2005-01-06 | 3,750 | 3,800 | 3,640 | 3,680 | 123,800 | 1,840 |
| 2005-01-05 | 3,960 | 3,960 | 3,820 | 3,840 | 62,900 | 1,920 |
| 2005-01-04 | 4,010 | 4,090 | 4,010 | 4,070 | 11,700 | 2,035 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-09-27]1株→1.5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株
