7427 エコートレーディング(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 | 1,554 | 1,572 | 1,554 | 1,570 | 1,200 | 1,570 |
| 2005-12-29 | 1,570 | 1,570 | 1,552 | 1,555 | 2,100 | 1,555 |
| 2005-12-28 | 1,551 | 1,552 | 1,551 | 1,552 | 400 | 1,552 |
| 2005-12-27 | 1,552 | 1,575 | 1,541 | 1,541 | 2,200 | 1,541 |
| 2005-12-26 | 1,575 | 1,575 | 1,550 | 1,560 | 1,400 | 1,560 |
| 2005-12-22 | 1,570 | 1,575 | 1,560 | 1,569 | 2,700 | 1,569 |
| 2005-12-21 | 1,559 | 1,570 | 1,535 | 1,570 | 6,800 | 1,570 |
| 2005-12-20 | 1,550 | 1,560 | 1,533 | 1,533 | 2,100 | 1,533 |
| 2005-12-19 | 1,528 | 1,549 | 1,491 | 1,545 | 2,600 | 1,545 |
| 2005-12-16 | 1,550 | 1,557 | 1,539 | 1,557 | 4,100 | 1,557 |
| 2005-12-15 | 1,540 | 1,561 | 1,540 | 1,557 | 3,800 | 1,557 |
| 2005-12-14 | 1,590 | 1,590 | 1,545 | 1,553 | 7,300 | 1,553 |
| 2005-12-13 | 1,590 | 1,590 | 1,552 | 1,563 | 2,000 | 1,563 |
| 2005-12-12 | 1,547 | 1,600 | 1,547 | 1,597 | 11,900 | 1,597 |
| 2005-12-09 | 1,510 | 1,548 | 1,505 | 1,539 | 19,900 | 1,539 |
| 2005-12-08 | 1,499 | 1,514 | 1,499 | 1,512 | 2,800 | 1,512 |
| 2005-12-07 | 1,518 | 1,518 | 1,495 | 1,515 | 4,500 | 1,515 |
| 2005-12-06 | 1,510 | 1,512 | 1,491 | 1,512 | 4,900 | 1,512 |
| 2005-12-05 | 1,459 | 1,519 | 1,459 | 1,519 | 17,600 | 1,519 |
| 2005-12-02 | 1,415 | 1,435 | 1,412 | 1,434 | 11,500 | 1,434 |
| 2005-12-01 | 1,405 | 1,423 | 1,402 | 1,423 | 2,800 | 1,423 |
| 2005-11-30 | 1,439 | 1,439 | 1,409 | 1,419 | 4,400 | 1,419 |
| 2005-11-29 | 1,419 | 1,449 | 1,400 | 1,425 | 2,500 | 1,425 |
| 2005-11-28 | 1,450 | 1,450 | 1,401 | 1,404 | 8,400 | 1,404 |
| 2005-11-25 | 1,450 | 1,450 | 1,430 | 1,430 | 7,300 | 1,430 |
| 2005-11-24 | 1,456 | 1,470 | 1,437 | 1,455 | 14,500 | 1,455 |
| 2005-11-22 | 1,398 | 1,440 | 1,390 | 1,438 | 13,000 | 1,438 |
| 2005-11-21 | 1,384 | 1,400 | 1,380 | 1,387 | 11,000 | 1,387 |
| 2005-11-18 | 1,371 | 1,378 | 1,370 | 1,378 | 8,900 | 1,378 |
| 2005-11-17 | 1,373 | 1,375 | 1,370 | 1,370 | 2,800 | 1,370 |
| 2005-11-16 | 1,356 | 1,365 | 1,351 | 1,364 | 2,900 | 1,364 |
| 2005-11-15 | 1,368 | 1,369 | 1,350 | 1,350 | 9,700 | 1,350 |
| 2005-11-14 | 1,363 | 1,370 | 1,343 | 1,350 | 24,100 | 1,350 |
| 2005-11-11 | 1,369 | 1,370 | 1,333 | 1,347 | 21,300 | 1,347 |
| 2005-11-10 | 1,369 | 1,370 | 1,360 | 1,366 | 3,700 | 1,366 |
| 2005-11-09 | 1,369 | 1,370 | 1,360 | 1,360 | 6,000 | 1,360 |
| 2005-11-08 | 1,364 | 1,365 | 1,357 | 1,357 | 12,100 | 1,357 |
| 2005-11-07 | 1,390 | 1,419 | 1,362 | 1,370 | 12,600 | 1,370 |
| 2005-11-04 | 1,390 | 1,390 | 1,360 | 1,390 | 20,100 | 1,390 |
| 2005-11-02 | 1,409 | 1,409 | 1,390 | 1,390 | 6,000 | 1,390 |
| 2005-11-01 | 1,391 | 1,410 | 1,386 | 1,410 | 2,700 | 1,410 |
| 2005-10-31 | 1,410 | 1,414 | 1,384 | 1,386 | 2,800 | 1,386 |
| 2005-10-28 | 1,389 | 1,415 | 1,350 | 1,390 | 9,000 | 1,390 |
| 2005-10-27 | 1,371 | 1,386 | 1,371 | 1,379 | 3,100 | 1,379 |
| 2005-10-26 | 1,362 | 1,365 | 1,357 | 1,365 | 4,200 | 1,365 |
| 2005-10-25 | 1,357 | 1,385 | 1,350 | 1,363 | 3,700 | 1,363 |
| 2005-10-24 | 1,360 | 1,360 | 1,345 | 1,347 | 1,400 | 1,347 |
| 2005-10-21 | 1,383 | 1,383 | 1,361 | 1,377 | 7,600 | 1,377 |
| 2005-10-20 | 1,387 | 1,396 | 1,380 | 1,384 | 5,300 | 1,384 |
| 2005-10-19 | 1,405 | 1,410 | 1,356 | 1,381 | 5,300 | 1,381 |
| 2005-10-18 | 1,381 | 1,420 | 1,381 | 1,410 | 9,800 | 1,410 |
| 2005-10-17 | 1,470 | 1,470 | 1,435 | 1,441 | 4,000 | 1,441 |
| 2005-10-14 | 1,475 | 1,475 | 1,458 | 1,458 | 2,600 | 1,458 |
| 2005-10-13 | 1,480 | 1,490 | 1,470 | 1,480 | 3,900 | 1,480 |
| 2005-10-12 | 1,535 | 1,540 | 1,470 | 1,484 | 6,700 | 1,484 |
| 2005-10-11 | 1,540 | 1,540 | 1,498 | 1,505 | 12,600 | 1,505 |
| 2005-10-07 | 1,495 | 1,530 | 1,489 | 1,510 | 18,900 | 1,510 |
| 2005-10-06 | 1,614 | 1,614 | 1,614 | 1,614 | 100 | 1,614 |
| 2005-10-05 | 1,610 | 1,644 | 1,601 | 1,622 | 3,100 | 1,622 |
| 2005-10-04 | 1,625 | 1,646 | 1,625 | 1,640 | 1,100 | 1,640 |
| 2005-10-03 | 1,630 | 1,630 | 1,622 | 1,625 | 500 | 1,625 |
| 2005-09-30 | 1,624 | 1,625 | 1,622 | 1,622 | 1,100 | 1,622 |
| 2005-09-28 | 1,647 | 1,647 | 1,629 | 1,635 | 1,600 | 1,635 |
| 2005-09-27 | 1,600 | 1,639 | 1,598 | 1,639 | 2,900 | 1,639 |
| 2005-09-26 | 1,595 | 1,598 | 1,590 | 1,598 | 1,800 | 1,598 |
| 2005-09-22 | 1,599 | 1,599 | 1,581 | 1,581 | 300 | 1,581 |
| 2005-09-21 | 1,589 | 1,600 | 1,580 | 1,580 | 1,100 | 1,580 |
| 2005-09-20 | 1,580 | 1,600 | 1,577 | 1,584 | 3,700 | 1,584 |
| 2005-09-16 | 1,600 | 1,600 | 1,579 | 1,579 | 300 | 1,579 |
| 2005-09-13 | 1,580 | 1,580 | 1,578 | 1,578 | 200 | 1,578 |
| 2005-09-12 | 1,584 | 1,584 | 1,584 | 1,584 | 1,000 | 1,584 |
| 2005-09-09 | 1,610 | 1,610 | 1,560 | 1,560 | 12,400 | 1,560 |
| 2005-09-08 | 1,567 | 1,567 | 1,564 | 1,564 | 300 | 1,564 |
| 2005-09-07 | 1,590 | 1,590 | 1,567 | 1,567 | 4,100 | 1,567 |
| 2005-09-06 | 1,580 | 1,590 | 1,571 | 1,590 | 1,200 | 1,590 |
| 2005-09-05 | 1,579 | 1,590 | 1,579 | 1,590 | 900 | 1,590 |
| 2005-09-02 | 1,570 | 1,576 | 1,570 | 1,576 | 900 | 1,576 |
| 2005-09-01 | 1,582 | 1,584 | 1,570 | 1,570 | 2,000 | 1,570 |
| 2005-08-31 | 1,580 | 1,583 | 1,580 | 1,582 | 300 | 1,582 |
| 2005-08-30 | 1,578 | 1,595 | 1,578 | 1,580 | 1,300 | 1,580 |
| 2005-08-29 | 1,595 | 1,595 | 1,580 | 1,580 | 400 | 1,580 |
| 2005-08-25 | 1,607 | 1,607 | 1,575 | 1,575 | 1,700 | 1,575 |
| 2005-08-24 | 1,581 | 1,609 | 1,581 | 1,598 | 600 | 1,598 |
| 2005-08-23 | 1,574 | 1,574 | 1,559 | 1,569 | 2,000 | 1,569 |
| 2005-08-22 | 1,600 | 1,600 | 1,584 | 1,584 | 800 | 1,584 |
| 2005-08-19 | 1,584 | 1,584 | 1,584 | 1,584 | 100 | 1,584 |
| 2005-08-18 | 1,610 | 1,610 | 1,551 | 1,610 | 1,600 | 1,610 |
| 2005-08-17 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 1,600 |
| 2005-08-16 | 1,599 | 1,600 | 1,599 | 1,600 | 300 | 1,600 |
| 2005-08-15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,100 | 1,600 |
| 2005-08-12 | 1,600 | 1,600 | 1,589 | 1,589 | 2,400 | 1,589 |
| 2005-08-11 | 1,610 | 1,630 | 1,580 | 1,581 | 1,000 | 1,581 |
| 2005-08-10 | 1,589 | 1,610 | 1,580 | 1,580 | 1,600 | 1,580 |
| 2005-08-09 | 1,548 | 1,548 | 1,548 | 1,548 | 600 | 1,548 |
| 2005-08-08 | 1,570 | 1,570 | 1,525 | 1,525 | 1,700 | 1,525 |
| 2005-08-05 | 1,540 | 1,540 | 1,540 | 1,540 | 1,100 | 1,540 |
| 2005-08-04 | 1,554 | 1,554 | 1,550 | 1,550 | 1,700 | 1,550 |
| 2005-08-03 | 1,555 | 1,556 | 1,551 | 1,556 | 1,300 | 1,556 |
| 2005-08-02 | 1,561 | 1,561 | 1,557 | 1,561 | 3,600 | 1,561 |
| 2005-08-01 | 1,590 | 1,590 | 1,570 | 1,570 | 1,100 | 1,570 |
| 2005-07-29 | 1,583 | 1,583 | 1,580 | 1,580 | 2,200 | 1,580 |
| 2005-07-28 | 1,581 | 1,582 | 1,575 | 1,578 | 2,700 | 1,578 |
| 2005-07-27 | 1,580 | 1,580 | 1,575 | 1,580 | 700 | 1,580 |
| 2005-07-26 | 1,585 | 1,585 | 1,581 | 1,585 | 1,000 | 1,585 |
| 2005-07-25 | 1,606 | 1,606 | 1,581 | 1,581 | 2,800 | 1,581 |
| 2005-07-22 | 1,620 | 1,620 | 1,557 | 1,576 | 1,900 | 1,576 |
| 2005-07-21 | 1,639 | 1,639 | 1,639 | 1,639 | 200 | 1,639 |
| 2005-07-20 | 1,639 | 1,640 | 1,629 | 1,640 | 4,400 | 1,640 |
| 2005-07-19 | 1,669 | 1,669 | 1,620 | 1,643 | 2,100 | 1,643 |
| 2005-07-15 | 1,644 | 1,669 | 1,644 | 1,669 | 1,400 | 1,669 |
| 2005-07-14 | 1,675 | 1,675 | 1,650 | 1,650 | 2,900 | 1,650 |
| 2005-07-13 | 1,661 | 1,675 | 1,659 | 1,675 | 2,600 | 1,675 |
| 2005-07-12 | 1,660 | 1,678 | 1,660 | 1,660 | 1,300 | 1,660 |
| 2005-07-11 | 1,647 | 1,671 | 1,640 | 1,671 | 2,300 | 1,671 |
| 2005-07-08 | 1,643 | 1,643 | 1,639 | 1,639 | 800 | 1,639 |
| 2005-07-07 | 1,636 | 1,644 | 1,620 | 1,620 | 1,800 | 1,620 |
| 2005-07-06 | 1,620 | 1,640 | 1,619 | 1,640 | 3,100 | 1,640 |
| 2005-07-05 | 1,595 | 1,620 | 1,591 | 1,620 | 2,500 | 1,620 |
| 2005-07-04 | 1,597 | 1,597 | 1,596 | 1,596 | 700 | 1,596 |
| 2005-07-01 | 1,600 | 1,600 | 1,579 | 1,598 | 400 | 1,598 |
| 2005-06-30 | 1,563 | 1,600 | 1,563 | 1,584 | 1,000 | 1,584 |
| 2005-06-29 | 1,594 | 1,598 | 1,594 | 1,598 | 500 | 1,598 |
| 2005-06-28 | 1,588 | 1,590 | 1,579 | 1,590 | 800 | 1,590 |
| 2005-06-27 | 1,560 | 1,590 | 1,550 | 1,590 | 1,000 | 1,590 |
| 2005-06-24 | 1,590 | 1,590 | 1,560 | 1,560 | 800 | 1,560 |
| 2005-06-23 | 1,560 | 1,579 | 1,550 | 1,579 | 3,500 | 1,579 |
| 2005-06-22 | 1,590 | 1,590 | 1,560 | 1,564 | 800 | 1,564 |
| 2005-06-21 | 1,590 | 1,600 | 1,563 | 1,600 | 1,300 | 1,600 |
| 2005-06-20 | 1,600 | 1,600 | 1,560 | 1,600 | 4,600 | 1,600 |
| 2005-06-17 | 1,540 | 1,620 | 1,535 | 1,598 | 3,600 | 1,598 |
| 2005-06-16 | 1,530 | 1,549 | 1,520 | 1,549 | 1,000 | 1,549 |
| 2005-06-15 | 1,523 | 1,523 | 1,520 | 1,520 | 200 | 1,520 |
| 2005-06-14 | 1,523 | 1,530 | 1,514 | 1,530 | 1,400 | 1,530 |
| 2005-06-13 | 1,528 | 1,528 | 1,514 | 1,515 | 2,700 | 1,515 |
| 2005-06-10 | 1,529 | 1,529 | 1,511 | 1,528 | 3,300 | 1,528 |
| 2005-06-09 | 1,510 | 1,519 | 1,510 | 1,510 | 7,100 | 1,510 |
| 2005-06-08 | 1,500 | 1,512 | 1,500 | 1,510 | 600 | 1,510 |
| 2005-06-07 | 1,532 | 1,532 | 1,500 | 1,500 | 4,500 | 1,500 |
| 2005-06-06 | 1,501 | 1,502 | 1,501 | 1,502 | 400 | 1,502 |
| 2005-06-03 | 1,504 | 1,504 | 1,502 | 1,502 | 300 | 1,502 |
| 2005-06-02 | 1,525 | 1,525 | 1,520 | 1,525 | 1,300 | 1,525 |
| 2005-06-01 | 1,511 | 1,520 | 1,505 | 1,520 | 2,500 | 1,520 |
| 2005-05-31 | 1,539 | 1,539 | 1,490 | 1,520 | 800 | 1,520 |
| 2005-05-30 | 1,506 | 1,520 | 1,490 | 1,517 | 1,900 | 1,517 |
| 2005-05-27 | 1,521 | 1,529 | 1,503 | 1,529 | 800 | 1,529 |
| 2005-05-26 | 1,511 | 1,517 | 1,511 | 1,517 | 300 | 1,517 |
| 2005-05-25 | 1,549 | 1,549 | 1,521 | 1,521 | 600 | 1,521 |
| 2005-05-24 | 1,568 | 1,568 | 1,534 | 1,534 | 400 | 1,534 |
| 2005-05-23 | 1,541 | 1,580 | 1,530 | 1,538 | 2,400 | 1,538 |
| 2005-05-20 | 1,520 | 1,520 | 1,511 | 1,511 | 1,300 | 1,511 |
| 2005-05-19 | 1,524 | 1,572 | 1,524 | 1,532 | 600 | 1,532 |
| 2005-05-18 | 1,553 | 1,553 | 1,524 | 1,524 | 600 | 1,524 |
| 2005-05-17 | 1,596 | 1,596 | 1,560 | 1,560 | 600 | 1,560 |
| 2005-05-16 | 1,579 | 1,580 | 1,579 | 1,580 | 500 | 1,580 |
| 2005-05-13 | 1,580 | 1,585 | 1,579 | 1,579 | 900 | 1,579 |
| 2005-05-12 | 1,577 | 1,584 | 1,577 | 1,579 | 1,100 | 1,579 |
| 2005-05-11 | 1,577 | 1,577 | 1,577 | 1,577 | 100 | 1,577 |
| 2005-05-10 | 1,580 | 1,580 | 1,548 | 1,549 | 1,100 | 1,549 |
| 2005-05-09 | 1,622 | 1,622 | 1,579 | 1,579 | 1,200 | 1,579 |
| 2005-05-06 | 1,593 | 1,593 | 1,579 | 1,592 | 700 | 1,592 |
| 2005-05-02 | 1,570 | 1,600 | 1,570 | 1,582 | 700 | 1,582 |
| 2005-04-28 | 1,562 | 1,562 | 1,535 | 1,549 | 1,300 | 1,549 |
| 2005-04-27 | 1,569 | 1,569 | 1,561 | 1,569 | 800 | 1,569 |
| 2005-04-26 | 1,562 | 1,569 | 1,562 | 1,569 | 400 | 1,569 |
| 2005-04-25 | 1,563 | 1,563 | 1,524 | 1,554 | 900 | 1,554 |
| 2005-04-22 | 1,549 | 1,549 | 1,529 | 1,533 | 1,200 | 1,533 |
| 2005-04-21 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
| 2005-04-20 | 1,540 | 1,548 | 1,518 | 1,518 | 1,400 | 1,518 |
| 2005-04-19 | 1,500 | 1,530 | 1,500 | 1,530 | 1,800 | 1,530 |
| 2005-04-18 | 1,554 | 1,554 | 1,510 | 1,510 | 2,100 | 1,510 |
| 2005-04-15 | 1,600 | 1,600 | 1,580 | 1,584 | 900 | 1,584 |
| 2005-04-14 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2005-04-13 | 1,646 | 1,646 | 1,601 | 1,616 | 1,800 | 1,616 |
| 2005-04-12 | 1,616 | 1,616 | 1,616 | 1,616 | 200 | 1,616 |
| 2005-04-11 | 1,600 | 1,620 | 1,600 | 1,613 | 900 | 1,613 |
| 2005-04-08 | 1,625 | 1,630 | 1,624 | 1,624 | 700 | 1,624 |
| 2005-04-07 | 1,669 | 1,669 | 1,611 | 1,640 | 1,900 | 1,640 |
| 2005-04-06 | 1,583 | 1,638 | 1,583 | 1,609 | 2,100 | 1,609 |
| 2005-04-05 | 1,610 | 1,614 | 1,550 | 1,583 | 3,300 | 1,583 |
| 2005-04-04 | 1,624 | 1,654 | 1,624 | 1,639 | 1,000 | 1,639 |
| 2005-04-01 | 1,658 | 1,658 | 1,652 | 1,655 | 600 | 1,655 |
| 2005-03-31 | 1,632 | 1,700 | 1,632 | 1,700 | 2,100 | 1,700 |
| 2005-03-30 | 1,622 | 1,655 | 1,622 | 1,645 | 800 | 1,645 |
| 2005-03-29 | 1,661 | 1,690 | 1,660 | 1,690 | 600 | 1,690 |
| 2005-03-28 | 1,710 | 1,710 | 1,700 | 1,700 | 2,300 | 1,700 |
| 2005-03-25 | 1,700 | 1,712 | 1,694 | 1,712 | 1,100 | 1,712 |
| 2005-03-24 | 1,686 | 1,720 | 1,661 | 1,700 | 6,600 | 1,700 |
| 2005-03-23 | 1,700 | 1,700 | 1,679 | 1,690 | 1,100 | 1,690 |
| 2005-03-22 | 1,660 | 1,700 | 1,651 | 1,700 | 4,000 | 1,700 |
| 2005-03-18 | 1,684 | 1,684 | 1,673 | 1,673 | 500 | 1,673 |
| 2005-03-17 | 1,709 | 1,710 | 1,684 | 1,684 | 2,000 | 1,684 |
| 2005-03-16 | 1,674 | 1,710 | 1,664 | 1,695 | 4,500 | 1,695 |
| 2005-03-15 | 1,668 | 1,674 | 1,650 | 1,672 | 3,600 | 1,672 |
| 2005-03-14 | 1,690 | 1,690 | 1,660 | 1,669 | 3,600 | 1,669 |
| 2005-03-11 | 1,651 | 1,710 | 1,651 | 1,660 | 14,700 | 1,660 |
| 2005-03-10 | 1,612 | 1,668 | 1,612 | 1,651 | 4,000 | 1,651 |
| 2005-03-09 | 1,589 | 1,645 | 1,580 | 1,645 | 5,500 | 1,645 |
| 2005-03-08 | 1,590 | 1,590 | 1,554 | 1,569 | 3,400 | 1,569 |
| 2005-03-07 | 1,569 | 1,588 | 1,550 | 1,588 | 4,700 | 1,588 |
| 2005-03-04 | 1,570 | 1,570 | 1,551 | 1,569 | 7,300 | 1,569 |
| 2005-03-03 | 1,577 | 1,580 | 1,557 | 1,570 | 9,300 | 1,570 |
| 2005-03-02 | 1,525 | 1,555 | 1,524 | 1,555 | 14,300 | 1,555 |
| 2005-03-01 | 1,524 | 1,532 | 1,524 | 1,530 | 1,400 | 1,530 |
| 2005-02-28 | 1,520 | 1,535 | 1,520 | 1,535 | 5,700 | 1,535 |
| 2005-02-25 | 1,479 | 1,520 | 1,479 | 1,520 | 8,000 | 1,520 |
| 2005-02-24 | 1,490 | 1,490 | 1,469 | 1,479 | 4,900 | 1,479 |
| 2005-02-23 | 1,500 | 1,528 | 1,489 | 1,490 | 5,400 | 1,490 |
| 2005-02-22 | 1,530 | 1,545 | 1,524 | 1,528 | 18,400 | 1,528 |
| 2005-02-21 | 1,475 | 1,500 | 1,470 | 1,500 | 16,500 | 1,500 |
| 2005-02-18 | 1,450 | 1,460 | 1,443 | 1,447 | 3,300 | 1,447 |
| 2005-02-17 | 1,459 | 1,480 | 1,450 | 1,455 | 5,600 | 1,455 |
| 2005-02-16 | 1,420 | 1,460 | 1,418 | 1,458 | 6,600 | 1,458 |
| 2005-02-15 | 1,425 | 1,425 | 1,425 | 1,425 | 200 | 1,425 |
| 2005-02-14 | 1,411 | 1,429 | 1,395 | 1,429 | 4,000 | 1,429 |
| 2005-02-10 | 1,410 | 1,429 | 1,410 | 1,413 | 1,900 | 1,413 |
| 2005-02-09 | 1,422 | 1,422 | 1,402 | 1,420 | 4,400 | 1,420 |
| 2005-02-08 | 1,423 | 1,429 | 1,418 | 1,429 | 3,700 | 1,429 |
| 2005-02-07 | 1,444 | 1,444 | 1,401 | 1,422 | 2,700 | 1,422 |
| 2005-02-04 | 1,458 | 1,458 | 1,427 | 1,444 | 2,700 | 1,444 |
| 2005-02-03 | 1,459 | 1,459 | 1,437 | 1,440 | 3,400 | 1,440 |
| 2005-02-02 | 1,460 | 1,460 | 1,440 | 1,460 | 2,200 | 1,460 |
| 2005-02-01 | 1,447 | 1,465 | 1,447 | 1,460 | 27,000 | 1,460 |
| 2005-01-31 | 1,460 | 1,467 | 1,430 | 1,467 | 45,000 | 1,467 |
| 2005-01-28 | 1,474 | 1,474 | 1,450 | 1,466 | 17,100 | 1,466 |
| 2005-01-27 | 1,477 | 1,477 | 1,450 | 1,459 | 9,500 | 1,459 |
| 2005-01-26 | 1,489 | 1,489 | 1,470 | 1,477 | 13,200 | 1,477 |
| 2005-01-25 | 1,456 | 1,499 | 1,456 | 1,487 | 19,500 | 1,487 |
| 2005-01-24 | 1,455 | 1,460 | 1,438 | 1,457 | 18,900 | 1,457 |
| 2005-01-21 | 1,444 | 1,450 | 1,410 | 1,450 | 37,200 | 1,450 |
| 2005-01-20 | 1,430 | 1,439 | 1,410 | 1,439 | 12,200 | 1,439 |
| 2005-01-19 | 1,420 | 1,440 | 1,410 | 1,438 | 8,800 | 1,438 |
| 2005-01-18 | 1,414 | 1,414 | 1,400 | 1,400 | 4,400 | 1,400 |
| 2005-01-17 | 1,419 | 1,419 | 1,400 | 1,400 | 9,800 | 1,400 |
| 2005-01-14 | 1,401 | 1,410 | 1,370 | 1,410 | 10,400 | 1,410 |
| 2005-01-13 | 1,399 | 1,410 | 1,399 | 1,405 | 5,300 | 1,405 |
| 2005-01-12 | 1,411 | 1,411 | 1,400 | 1,403 | 8,100 | 1,403 |
| 2005-01-11 | 1,420 | 1,420 | 1,405 | 1,410 | 16,800 | 1,410 |
| 2005-01-07 | 1,430 | 1,430 | 1,410 | 1,419 | 3,500 | 1,419 |
| 2005-01-06 | 1,398 | 1,420 | 1,385 | 1,410 | 5,300 | 1,410 |
| 2005-01-05 | 1,395 | 1,410 | 1,388 | 1,390 | 7,100 | 1,390 |
| 2005-01-04 | 1,429 | 1,429 | 1,390 | 1,399 | 3,700 | 1,399 |
分割・併合履歴 ： [1999-02-23]1株→1.1株
