7445 (株)ライトオン 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 | 5,650 | 5,800 | 5,620 | 5,650 | 61,000 | 5,650 |
| 2005-12-29 | 5,550 | 5,960 | 5,530 | 5,750 | 112,100 | 5,750 |
| 2005-12-28 | 5,490 | 5,540 | 5,380 | 5,510 | 25,800 | 5,510 |
| 2005-12-27 | 5,530 | 5,540 | 5,480 | 5,480 | 26,700 | 5,480 |
| 2005-12-26 | 5,550 | 5,600 | 5,450 | 5,520 | 50,800 | 5,520 |
| 2005-12-22 | 5,450 | 5,630 | 5,450 | 5,550 | 61,300 | 5,550 |
| 2005-12-21 | 5,540 | 5,570 | 5,490 | 5,510 | 37,300 | 5,510 |
| 2005-12-20 | 5,370 | 5,480 | 5,320 | 5,480 | 54,600 | 5,480 |
| 2005-12-19 | 5,420 | 5,420 | 5,280 | 5,310 | 26,900 | 5,310 |
| 2005-12-16 | 5,290 | 5,380 | 5,250 | 5,340 | 37,500 | 5,340 |
| 2005-12-15 | 5,280 | 5,330 | 5,200 | 5,220 | 69,100 | 5,220 |
| 2005-12-14 | 5,520 | 5,520 | 5,310 | 5,330 | 80,800 | 5,330 |
| 2005-12-13 | 5,510 | 5,540 | 5,430 | 5,520 | 43,400 | 5,520 |
| 2005-12-12 | 5,550 | 5,590 | 5,510 | 5,550 | 44,000 | 5,550 |
| 2005-12-09 | 5,110 | 5,370 | 5,110 | 5,320 | 120,800 | 5,320 |
| 2005-12-08 | 5,580 | 5,590 | 5,250 | 5,310 | 74,700 | 5,310 |
| 2005-12-07 | 5,640 | 5,650 | 5,570 | 5,600 | 39,900 | 5,600 |
| 2005-12-06 | 5,620 | 5,650 | 5,560 | 5,560 | 54,300 | 5,560 |
| 2005-12-05 | 5,640 | 5,670 | 5,500 | 5,580 | 94,900 | 5,580 |
| 2005-12-02 | 5,560 | 5,580 | 5,450 | 5,470 | 89,400 | 5,470 |
| 2005-12-01 | 5,890 | 5,890 | 5,420 | 5,510 | 132,100 | 5,510 |
| 2005-11-30 | 5,110 | 6,300 | 5,110 | 5,940 | 106,700 | 5,940 |
| 2005-11-29 | 5,000 | 5,400 | 4,970 | 5,300 | 82,000 | 5,300 |
| 2005-11-28 | 4,950 | 5,050 | 4,950 | 4,970 | 54,700 | 4,970 |
| 2005-11-25 | 4,950 | 5,030 | 4,900 | 4,990 | 36,600 | 4,990 |
| 2005-11-24 | 5,030 | 5,030 | 4,940 | 4,950 | 27,700 | 4,950 |
| 2005-11-22 | 4,920 | 5,010 | 4,920 | 5,010 | 56,500 | 5,010 |
| 2005-11-21 | 5,040 | 5,050 | 4,860 | 4,890 | 57,300 | 4,890 |
| 2005-11-18 | 5,000 | 5,040 | 4,920 | 5,040 | 45,100 | 5,040 |
| 2005-11-17 | 4,800 | 4,940 | 4,800 | 4,910 | 39,400 | 4,910 |
| 2005-11-16 | 4,670 | 4,820 | 4,610 | 4,790 | 30,100 | 4,790 |
| 2005-11-15 | 4,680 | 4,780 | 4,670 | 4,690 | 30,700 | 4,690 |
| 2005-11-14 | 4,970 | 4,970 | 4,740 | 4,750 | 25,700 | 4,750 |
| 2005-11-11 | 4,840 | 4,980 | 4,830 | 4,920 | 36,900 | 4,920 |
| 2005-11-10 | 4,840 | 4,870 | 4,640 | 4,800 | 57,000 | 4,800 |
| 2005-11-09 | 4,960 | 4,970 | 4,830 | 4,940 | 32,200 | 4,940 |
| 2005-11-08 | 4,870 | 5,050 | 4,770 | 4,990 | 42,600 | 4,990 |
| 2005-11-07 | 5,000 | 5,030 | 4,800 | 4,900 | 35,400 | 4,900 |
| 2005-11-04 | 5,200 | 5,200 | 5,000 | 5,000 | 55,000 | 5,000 |
| 2005-11-02 | 5,200 | 5,240 | 5,130 | 5,150 | 73,900 | 5,150 |
| 2005-11-01 | 5,000 | 5,180 | 5,000 | 5,180 | 26,600 | 5,180 |
| 2005-10-31 | 4,760 | 4,930 | 4,760 | 4,930 | 82,100 | 4,930 |
| 2005-10-28 | 4,610 | 4,690 | 4,590 | 4,690 | 88,400 | 4,690 |
| 2005-10-27 | 4,670 | 4,890 | 4,590 | 4,640 | 68,900 | 4,640 |
| 2005-10-26 | 4,550 | 4,690 | 4,550 | 4,610 | 25,500 | 4,610 |
| 2005-10-25 | 4,480 | 4,600 | 4,450 | 4,550 | 77,400 | 4,550 |
| 2005-10-24 | 4,340 | 4,560 | 4,310 | 4,560 | 58,600 | 4,560 |
| 2005-10-21 | 4,210 | 4,380 | 4,210 | 4,350 | 35,100 | 4,350 |
| 2005-10-20 | 4,300 | 4,320 | 4,260 | 4,300 | 25,600 | 4,300 |
| 2005-10-19 | 4,250 | 4,370 | 4,220 | 4,250 | 49,500 | 4,250 |
| 2005-10-18 | 4,310 | 4,340 | 4,230 | 4,250 | 39,600 | 4,250 |
| 2005-10-17 | 4,260 | 4,420 | 4,230 | 4,390 | 55,600 | 4,390 |
| 2005-10-14 | 4,180 | 4,240 | 4,150 | 4,150 | 19,100 | 4,150 |
| 2005-10-13 | 4,190 | 4,290 | 4,120 | 4,270 | 67,100 | 4,270 |
| 2005-10-12 | 4,160 | 4,290 | 4,160 | 4,240 | 62,900 | 4,240 |
| 2005-10-11 | 4,170 | 4,220 | 4,140 | 4,190 | 44,400 | 4,190 |
| 2005-10-07 | 4,060 | 4,230 | 4,010 | 4,120 | 64,300 | 4,120 |
| 2005-10-06 | 4,100 | 4,190 | 4,050 | 4,050 | 36,400 | 4,050 |
| 2005-10-05 | 4,200 | 4,200 | 4,110 | 4,190 | 63,600 | 4,190 |
| 2005-10-04 | 4,230 | 4,290 | 4,140 | 4,270 | 58,900 | 4,270 |
| 2005-10-03 | 4,110 | 4,250 | 3,960 | 4,250 | 86,900 | 4,250 |
| 2005-09-30 | 4,080 | 4,190 | 4,030 | 4,160 | 101,000 | 4,160 |
| 2005-09-29 | 3,870 | 3,970 | 3,830 | 3,970 | 49,000 | 3,970 |
| 2005-09-28 | 3,820 | 3,840 | 3,790 | 3,830 | 13,800 | 3,830 |
| 2005-09-27 | 3,870 | 3,880 | 3,810 | 3,810 | 25,000 | 3,810 |
| 2005-09-26 | 3,880 | 3,880 | 3,810 | 3,880 | 40,400 | 3,880 |
| 2005-09-22 | 3,820 | 3,850 | 3,720 | 3,740 | 37,200 | 3,740 |
| 2005-09-21 | 3,890 | 3,900 | 3,810 | 3,830 | 40,000 | 3,830 |
| 2005-09-20 | 3,900 | 3,910 | 3,870 | 3,880 | 29,400 | 3,880 |
| 2005-09-16 | 3,790 | 3,820 | 3,750 | 3,810 | 41,600 | 3,810 |
| 2005-09-15 | 3,670 | 3,750 | 3,660 | 3,740 | 31,100 | 3,740 |
| 2005-09-14 | 3,720 | 3,720 | 3,660 | 3,660 | 25,400 | 3,660 |
| 2005-09-13 | 3,650 | 3,700 | 3,650 | 3,700 | 24,300 | 3,700 |
| 2005-09-12 | 3,670 | 3,680 | 3,600 | 3,660 | 20,300 | 3,660 |
| 2005-09-09 | 3,640 | 3,640 | 3,570 | 3,620 | 78,600 | 3,620 |
| 2005-09-08 | 3,650 | 3,650 | 3,600 | 3,600 | 18,000 | 3,600 |
| 2005-09-07 | 3,700 | 3,710 | 3,640 | 3,650 | 28,700 | 3,650 |
| 2005-09-06 | 3,680 | 3,710 | 3,630 | 3,690 | 24,600 | 3,690 |
| 2005-09-05 | 3,620 | 3,690 | 3,620 | 3,690 | 17,200 | 3,690 |
| 2005-09-02 | 3,660 | 3,670 | 3,630 | 3,630 | 24,900 | 3,630 |
| 2005-09-01 | 3,690 | 3,710 | 3,650 | 3,670 | 13,600 | 3,670 |
| 2005-08-31 | 3,700 | 3,700 | 3,620 | 3,620 | 15,100 | 3,620 |
| 2005-08-30 | 3,690 | 3,710 | 3,620 | 3,670 | 27,500 | 3,670 |
| 2005-08-29 | 3,640 | 3,700 | 3,580 | 3,660 | 32,000 | 3,660 |
| 2005-08-26 | 3,710 | 3,710 | 3,640 | 3,650 | 17,700 | 3,650 |
| 2005-08-25 | 3,740 | 3,740 | 3,710 | 3,720 | 8,200 | 3,720 |
| 2005-08-24 | 3,680 | 3,730 | 3,670 | 3,730 | 16,300 | 3,730 |
| 2005-08-23 | 3,720 | 3,720 | 3,640 | 3,660 | 45,500 | 3,660 |
| 2005-08-22 | 3,640 | 3,690 | 3,620 | 3,670 | 27,300 | 3,670 |
| 2005-08-19 | 3,660 | 3,680 | 3,620 | 3,640 | 29,800 | 3,640 |
| 2005-08-18 | 3,750 | 3,780 | 3,650 | 3,700 | 64,000 | 3,700 |
| 2005-08-17 | 3,890 | 3,890 | 3,730 | 3,730 | 52,800 | 3,730 |
| 2005-08-16 | 3,700 | 3,940 | 3,670 | 3,880 | 97,500 | 3,880 |
| 2005-08-15 | 4,590 | 4,680 | 4,510 | 4,530 | 84,800 | 3,624 |
| 2005-08-12 | 4,570 | 4,690 | 4,550 | 4,640 | 77,400 | 3,712 |
| 2005-08-11 | 4,490 | 4,550 | 4,480 | 4,520 | 44,000 | 3,616 |
| 2005-08-10 | 4,410 | 4,530 | 4,410 | 4,490 | 34,000 | 3,592 |
| 2005-08-09 | 4,350 | 4,400 | 4,320 | 4,400 | 62,100 | 3,520 |
| 2005-08-08 | 4,230 | 4,390 | 4,200 | 4,380 | 47,600 | 3,504 |
| 2005-08-05 | 4,210 | 4,370 | 4,200 | 4,370 | 56,700 | 3,496 |
| 2005-08-04 | 4,280 | 4,340 | 4,240 | 4,300 | 27,300 | 3,440 |
| 2005-08-03 | 4,300 | 4,330 | 4,260 | 4,290 | 43,600 | 3,432 |
| 2005-08-02 | 4,280 | 4,280 | 4,240 | 4,270 | 16,400 | 3,416 |
| 2005-08-01 | 4,220 | 4,270 | 4,220 | 4,230 | 34,400 | 3,384 |
| 2005-07-29 | 4,220 | 4,240 | 4,210 | 4,220 | 12,500 | 3,376 |
| 2005-07-28 | 4,260 | 4,270 | 4,210 | 4,210 | 33,300 | 3,368 |
| 2005-07-27 | 4,230 | 4,260 | 4,180 | 4,230 | 63,000 | 3,384 |
| 2005-07-26 | 4,230 | 4,240 | 4,200 | 4,240 | 21,800 | 3,392 |
| 2005-07-25 | 4,200 | 4,250 | 4,180 | 4,230 | 48,200 | 3,384 |
| 2005-07-22 | 4,300 | 4,300 | 4,140 | 4,140 | 85,300 | 3,312 |
| 2005-07-21 | 4,170 | 4,230 | 4,160 | 4,180 | 27,100 | 3,344 |
| 2005-07-20 | 4,140 | 4,200 | 4,120 | 4,180 | 36,200 | 3,344 |
| 2005-07-19 | 4,210 | 4,240 | 4,180 | 4,190 | 25,200 | 3,352 |
| 2005-07-15 | 4,250 | 4,290 | 4,200 | 4,200 | 40,900 | 3,360 |
| 2005-07-14 | 4,240 | 4,290 | 4,230 | 4,250 | 47,600 | 3,400 |
| 2005-07-13 | 4,150 | 4,250 | 4,140 | 4,240 | 60,500 | 3,392 |
| 2005-07-12 | 4,170 | 4,290 | 4,070 | 4,250 | 58,400 | 3,400 |
| 2005-07-11 | 4,090 | 4,170 | 4,090 | 4,120 | 35,600 | 3,296 |
| 2005-07-08 | 4,020 | 4,080 | 4,020 | 4,050 | 25,800 | 3,240 |
| 2005-07-07 | 4,060 | 4,060 | 4,010 | 4,040 | 19,100 | 3,232 |
| 2005-07-06 | 4,060 | 4,080 | 4,030 | 4,060 | 36,600 | 3,248 |
| 2005-07-05 | 4,090 | 4,090 | 4,020 | 4,060 | 23,400 | 3,248 |
| 2005-07-04 | 4,020 | 4,130 | 4,020 | 4,100 | 32,800 | 3,280 |
| 2005-07-01 | 3,990 | 4,040 | 3,990 | 4,000 | 13,800 | 3,200 |
| 2005-06-30 | 4,020 | 4,050 | 3,990 | 4,000 | 22,700 | 3,200 |
| 2005-06-29 | 4,090 | 4,090 | 4,000 | 4,050 | 16,100 | 3,240 |
| 2005-06-28 | 4,020 | 4,080 | 4,010 | 4,060 | 11,400 | 3,248 |
| 2005-06-27 | 3,980 | 4,040 | 3,970 | 3,980 | 12,700 | 3,184 |
| 2005-06-24 | 4,020 | 4,040 | 3,970 | 4,030 | 14,900 | 3,224 |
| 2005-06-23 | 4,060 | 4,130 | 4,040 | 4,050 | 29,800 | 3,240 |
| 2005-06-22 | 4,110 | 4,120 | 4,030 | 4,050 | 66,100 | 3,240 |
| 2005-06-21 | 4,170 | 4,210 | 4,160 | 4,170 | 27,900 | 3,336 |
| 2005-06-20 | 4,090 | 4,190 | 4,070 | 4,160 | 49,000 | 3,328 |
| 2005-06-17 | 4,020 | 4,070 | 4,000 | 4,070 | 27,000 | 3,256 |
| 2005-06-16 | 4,000 | 4,030 | 3,970 | 3,990 | 32,900 | 3,192 |
| 2005-06-15 | 4,040 | 4,040 | 3,960 | 3,990 | 17,400 | 3,192 |
| 2005-06-14 | 4,050 | 4,050 | 4,010 | 4,010 | 15,900 | 3,208 |
| 2005-06-13 | 3,970 | 4,030 | 3,970 | 4,010 | 17,500 | 3,208 |
| 2005-06-10 | 3,940 | 4,000 | 3,890 | 3,970 | 36,900 | 3,176 |
| 2005-06-09 | 3,930 | 3,940 | 3,870 | 3,920 | 19,200 | 3,136 |
| 2005-06-08 | 3,900 | 3,930 | 3,870 | 3,900 | 19,300 | 3,120 |
| 2005-06-07 | 3,920 | 3,920 | 3,860 | 3,890 | 20,100 | 3,112 |
| 2005-06-06 | 3,900 | 3,920 | 3,850 | 3,920 | 34,900 | 3,136 |
| 2005-06-03 | 3,850 | 3,920 | 3,840 | 3,920 | 27,200 | 3,136 |
| 2005-06-02 | 3,950 | 3,950 | 3,910 | 3,910 | 17,800 | 3,128 |
| 2005-06-01 | 3,870 | 3,940 | 3,870 | 3,940 | 11,400 | 3,152 |
| 2005-05-31 | 3,930 | 3,950 | 3,900 | 3,950 | 34,200 | 3,160 |
| 2005-05-30 | 3,880 | 3,930 | 3,860 | 3,920 | 52,600 | 3,136 |
| 2005-05-27 | 3,800 | 3,860 | 3,800 | 3,850 | 18,700 | 3,080 |
| 2005-05-26 | 3,790 | 3,830 | 3,770 | 3,800 | 12,600 | 3,040 |
| 2005-05-25 | 3,820 | 3,860 | 3,800 | 3,810 | 16,100 | 3,048 |
| 2005-05-24 | 3,900 | 3,930 | 3,810 | 3,810 | 27,300 | 3,048 |
| 2005-05-23 | 3,890 | 3,900 | 3,850 | 3,880 | 20,100 | 3,104 |
| 2005-05-20 | 3,890 | 3,890 | 3,830 | 3,830 | 9,800 | 3,064 |
| 2005-05-19 | 3,850 | 3,910 | 3,810 | 3,830 | 33,800 | 3,064 |
| 2005-05-18 | 3,800 | 3,870 | 3,790 | 3,810 | 26,200 | 3,048 |
| 2005-05-17 | 3,890 | 3,950 | 3,750 | 3,860 | 24,100 | 3,088 |
| 2005-05-16 | 3,880 | 3,950 | 3,840 | 3,900 | 18,500 | 3,120 |
| 2005-05-13 | 3,920 | 3,960 | 3,880 | 3,910 | 18,400 | 3,128 |
| 2005-05-12 | 3,970 | 4,010 | 3,910 | 3,920 | 10,400 | 3,136 |
| 2005-05-11 | 4,060 | 4,060 | 3,980 | 3,990 | 13,000 | 3,192 |
| 2005-05-10 | 3,980 | 4,080 | 3,970 | 4,080 | 39,600 | 3,264 |
| 2005-05-09 | 3,930 | 3,980 | 3,910 | 3,980 | 51,000 | 3,184 |
| 2005-05-06 | 3,780 | 3,900 | 3,780 | 3,890 | 34,500 | 3,112 |
| 2005-05-02 | 3,750 | 3,820 | 3,750 | 3,780 | 8,000 | 3,024 |
| 2005-04-28 | 3,770 | 3,830 | 3,770 | 3,800 | 20,100 | 3,040 |
| 2005-04-27 | 3,830 | 3,830 | 3,740 | 3,800 | 12,500 | 3,040 |
| 2005-04-26 | 3,740 | 3,810 | 3,740 | 3,780 | 12,300 | 3,024 |
| 2005-04-25 | 3,750 | 3,830 | 3,750 | 3,770 | 16,800 | 3,016 |
| 2005-04-22 | 3,750 | 3,800 | 3,750 | 3,790 | 21,000 | 3,032 |
| 2005-04-21 | 3,650 | 3,770 | 3,610 | 3,730 | 23,000 | 2,984 |
| 2005-04-20 | 3,750 | 3,810 | 3,710 | 3,760 | 23,200 | 3,008 |
| 2005-04-19 | 3,680 | 3,800 | 3,620 | 3,770 | 41,000 | 3,016 |
| 2005-04-18 | 3,690 | 3,710 | 3,430 | 3,700 | 70,300 | 2,960 |
| 2005-04-15 | 3,710 | 3,820 | 3,710 | 3,750 | 37,200 | 3,000 |
| 2005-04-14 | 3,750 | 3,820 | 3,740 | 3,820 | 19,500 | 3,056 |
| 2005-04-13 | 3,870 | 3,870 | 3,750 | 3,800 | 39,900 | 3,040 |
| 2005-04-12 | 3,830 | 3,870 | 3,810 | 3,820 | 21,700 | 3,056 |
| 2005-04-11 | 3,930 | 3,930 | 3,830 | 3,830 | 80,000 | 3,064 |
| 2005-04-08 | 3,910 | 3,970 | 3,890 | 3,930 | 27,900 | 3,144 |
| 2005-04-07 | 4,030 | 4,030 | 3,910 | 3,950 | 26,800 | 3,160 |
| 2005-04-06 | 4,100 | 4,100 | 3,950 | 3,990 | 40,500 | 3,192 |
| 2005-04-05 | 4,100 | 4,100 | 4,030 | 4,090 | 22,600 | 3,272 |
| 2005-04-04 | 4,170 | 4,190 | 4,080 | 4,130 | 47,500 | 3,304 |
| 2005-04-01 | 4,040 | 4,150 | 4,010 | 4,120 | 42,900 | 3,296 |
| 2005-03-31 | 3,890 | 4,070 | 3,850 | 4,070 | 29,900 | 3,256 |
| 2005-03-30 | 3,860 | 4,000 | 3,820 | 3,910 | 14,700 | 3,128 |
| 2005-03-29 | 4,010 | 4,030 | 3,900 | 3,910 | 8,000 | 3,128 |
| 2005-03-28 | 4,020 | 4,020 | 3,980 | 3,990 | 3,000 | 3,192 |
| 2005-03-25 | 3,980 | 4,030 | 3,950 | 4,030 | 7,100 | 3,224 |
| 2005-03-24 | 4,000 | 4,000 | 3,950 | 3,970 | 9,200 | 3,176 |
| 2005-03-23 | 3,970 | 4,000 | 3,890 | 4,000 | 19,400 | 3,200 |
| 2005-03-22 | 3,950 | 4,090 | 3,950 | 4,040 | 28,100 | 3,232 |
| 2005-03-18 | 4,000 | 4,000 | 3,930 | 3,990 | 7,500 | 3,192 |
| 2005-03-17 | 3,960 | 4,000 | 3,930 | 3,960 | 12,800 | 3,168 |
| 2005-03-16 | 3,920 | 4,050 | 3,850 | 3,950 | 21,500 | 3,160 |
| 2005-03-15 | 3,940 | 3,960 | 3,840 | 3,910 | 21,400 | 3,128 |
| 2005-03-14 | 3,910 | 3,980 | 3,890 | 3,890 | 11,400 | 3,112 |
| 2005-03-11 | 3,900 | 3,940 | 3,880 | 3,880 | 42,000 | 3,104 |
| 2005-03-10 | 3,800 | 3,880 | 3,750 | 3,810 | 40,000 | 3,048 |
| 2005-03-09 | 3,880 | 3,970 | 3,840 | 3,850 | 43,400 | 3,080 |
| 2005-03-08 | 3,990 | 3,990 | 3,910 | 3,910 | 7,600 | 3,128 |
| 2005-03-07 | 4,020 | 4,020 | 3,900 | 3,990 | 45,800 | 3,192 |
| 2005-03-04 | 3,930 | 4,020 | 3,930 | 3,990 | 70,800 | 3,192 |
| 2005-03-03 | 4,090 | 4,110 | 4,000 | 4,030 | 42,700 | 3,224 |
| 2005-03-02 | 4,150 | 4,200 | 4,110 | 4,140 | 23,700 | 3,312 |
| 2005-03-01 | 4,100 | 4,150 | 4,080 | 4,150 | 33,700 | 3,320 |
| 2005-02-28 | 4,010 | 4,110 | 4,010 | 4,090 | 46,700 | 3,272 |
| 2005-02-25 | 3,990 | 4,000 | 3,900 | 4,000 | 45,900 | 3,200 |
| 2005-02-24 | 3,900 | 3,990 | 3,820 | 3,950 | 13,700 | 3,160 |
| 2005-02-23 | 3,810 | 3,990 | 3,730 | 3,900 | 42,100 | 3,120 |
| 2005-02-22 | 3,850 | 3,890 | 3,840 | 3,850 | 15,500 | 3,080 |
| 2005-02-21 | 3,960 | 3,960 | 3,830 | 3,890 | 42,200 | 3,112 |
| 2005-02-18 | 3,820 | 3,980 | 3,820 | 3,980 | 32,500 | 3,184 |
| 2005-02-17 | 3,810 | 3,900 | 3,810 | 3,820 | 27,600 | 3,056 |
| 2005-02-16 | 3,950 | 3,950 | 3,890 | 3,910 | 16,000 | 3,128 |
| 2005-02-15 | 3,690 | 4,120 | 3,690 | 3,850 | 60,900 | 3,080 |
| 2005-02-14 | 3,800 | 3,800 | 3,750 | 3,750 | 16,400 | 3,000 |
| 2005-02-10 | 3,750 | 3,800 | 3,680 | 3,750 | 40,100 | 3,000 |
| 2005-02-09 | 3,750 | 3,800 | 3,700 | 3,800 | 16,500 | 3,040 |
| 2005-02-08 | 3,700 | 3,740 | 3,650 | 3,700 | 21,100 | 2,960 |
| 2005-02-07 | 3,710 | 3,780 | 3,700 | 3,730 | 22,100 | 2,984 |
| 2005-02-04 | 3,730 | 3,790 | 3,700 | 3,700 | 28,200 | 2,960 |
| 2005-02-03 | 3,820 | 3,920 | 3,780 | 3,830 | 70,800 | 3,064 |
| 2005-02-02 | 3,800 | 3,850 | 3,790 | 3,840 | 39,700 | 3,072 |
| 2005-02-01 | 3,810 | 3,840 | 3,710 | 3,780 | 75,100 | 3,024 |
| 2005-01-31 | 3,560 | 3,900 | 3,560 | 3,860 | 63,900 | 3,088 |
| 2005-01-28 | 3,420 | 3,550 | 3,420 | 3,550 | 35,700 | 2,840 |
| 2005-01-27 | 3,440 | 3,530 | 3,440 | 3,460 | 57,000 | 2,768 |
| 2005-01-26 | 3,360 | 3,530 | 3,360 | 3,480 | 83,700 | 2,784 |
| 2005-01-25 | 3,290 | 3,380 | 3,270 | 3,360 | 45,900 | 2,688 |
| 2005-01-24 | 3,280 | 3,340 | 3,260 | 3,310 | 17,500 | 2,648 |
| 2005-01-21 | 3,310 | 3,340 | 3,240 | 3,250 | 29,600 | 2,600 |
| 2005-01-20 | 3,290 | 3,350 | 3,250 | 3,310 | 47,800 | 2,648 |
| 2005-01-19 | 3,220 | 3,310 | 3,220 | 3,290 | 39,700 | 2,632 |
| 2005-01-18 | 3,220 | 3,240 | 3,170 | 3,240 | 52,300 | 2,592 |
| 2005-01-17 | 3,150 | 3,230 | 3,120 | 3,210 | 65,900 | 2,568 |
| 2005-01-14 | 3,120 | 3,170 | 3,100 | 3,150 | 63,200 | 2,520 |
| 2005-01-13 | 3,200 | 3,220 | 3,140 | 3,160 | 49,800 | 2,528 |
| 2005-01-12 | 3,220 | 3,250 | 3,200 | 3,210 | 60,000 | 2,568 |
| 2005-01-11 | 3,240 | 3,310 | 3,190 | 3,310 | 39,300 | 2,648 |
| 2005-01-07 | 3,250 | 3,260 | 3,190 | 3,240 | 43,500 | 2,592 |
| 2005-01-06 | 3,270 | 3,270 | 3,180 | 3,190 | 75,100 | 2,552 |
| 2005-01-05 | 3,450 | 3,450 | 3,220 | 3,270 | 81,800 | 2,616 |
| 2005-01-04 | 3,460 | 3,520 | 3,410 | 3,480 | 51,300 | 2,784 |
分割・併合履歴 ： [2005-08-16]1株→1.25株 [2004-08-17]1株→1.25株 [2004-02-17]1株→1.2株 [2002-08-15]1株→1.5株 [1999-08-17]1株→1.5株 [1998-08-17]1株→1.5株
