7463 (株)アドヴァングループ 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 | 2,030 | 2,030 | 1,989 | 2,005 | 79,200 | 1,002.50 |
| 2005-12-29 | 1,945 | 2,045 | 1,938 | 2,010 | 118,700 | 1,005 |
| 2005-12-28 | 1,908 | 1,945 | 1,908 | 1,940 | 34,700 | 970 |
| 2005-12-27 | 1,930 | 1,955 | 1,916 | 1,938 | 61,400 | 969 |
| 2005-12-26 | 1,926 | 1,929 | 1,905 | 1,918 | 31,900 | 959 |
| 2005-12-22 | 1,881 | 1,909 | 1,881 | 1,896 | 62,600 | 948 |
| 2005-12-21 | 1,850 | 1,876 | 1,843 | 1,870 | 46,500 | 935 |
| 2005-12-20 | 1,815 | 1,864 | 1,811 | 1,859 | 49,800 | 929.50 |
| 2005-12-19 | 1,819 | 1,831 | 1,802 | 1,809 | 36,200 | 904.50 |
| 2005-12-16 | 1,822 | 1,857 | 1,810 | 1,825 | 39,000 | 912.50 |
| 2005-12-15 | 1,873 | 1,873 | 1,825 | 1,845 | 53,800 | 922.50 |
| 2005-12-14 | 1,875 | 1,905 | 1,797 | 1,844 | 140,000 | 922 |
| 2005-12-13 | 1,940 | 1,940 | 1,880 | 1,894 | 58,200 | 947 |
| 2005-12-12 | 1,976 | 1,980 | 1,872 | 1,904 | 147,700 | 952 |
| 2005-12-09 | 1,829 | 1,845 | 1,782 | 1,826 | 48,100 | 913 |
| 2005-12-08 | 1,840 | 1,850 | 1,812 | 1,830 | 35,500 | 915 |
| 2005-12-07 | 1,842 | 1,870 | 1,830 | 1,862 | 40,200 | 931 |
| 2005-12-06 | 1,806 | 1,869 | 1,774 | 1,850 | 37,300 | 925 |
| 2005-12-05 | 1,830 | 1,847 | 1,825 | 1,835 | 29,900 | 917.50 |
| 2005-12-02 | 1,803 | 1,840 | 1,803 | 1,830 | 62,300 | 915 |
| 2005-12-01 | 1,815 | 1,815 | 1,784 | 1,803 | 20,900 | 901.50 |
| 2005-11-30 | 1,799 | 1,820 | 1,774 | 1,774 | 32,800 | 887 |
| 2005-11-29 | 1,770 | 1,848 | 1,770 | 1,820 | 64,000 | 910 |
| 2005-11-28 | 1,770 | 1,778 | 1,758 | 1,769 | 20,500 | 884.50 |
| 2005-11-25 | 1,784 | 1,789 | 1,755 | 1,763 | 27,000 | 881.50 |
| 2005-11-24 | 1,796 | 1,796 | 1,734 | 1,775 | 37,500 | 887.50 |
| 2005-11-22 | 1,780 | 1,797 | 1,770 | 1,781 | 40,000 | 890.50 |
| 2005-11-21 | 1,770 | 1,792 | 1,750 | 1,777 | 56,600 | 888.50 |
| 2005-11-18 | 1,723 | 1,775 | 1,711 | 1,775 | 92,700 | 887.50 |
| 2005-11-17 | 1,710 | 1,729 | 1,695 | 1,721 | 33,200 | 860.50 |
| 2005-11-16 | 1,670 | 1,690 | 1,660 | 1,687 | 21,300 | 843.50 |
| 2005-11-15 | 1,716 | 1,731 | 1,620 | 1,685 | 48,100 | 842.50 |
| 2005-11-14 | 1,755 | 1,755 | 1,713 | 1,717 | 52,900 | 858.50 |
| 2005-11-11 | 1,735 | 1,777 | 1,729 | 1,755 | 132,900 | 877.50 |
| 2005-11-10 | 1,662 | 1,710 | 1,662 | 1,699 | 30,200 | 849.50 |
| 2005-11-09 | 1,730 | 1,730 | 1,680 | 1,686 | 50,000 | 843 |
| 2005-11-08 | 1,665 | 1,718 | 1,665 | 1,710 | 52,600 | 855 |
| 2005-11-07 | 1,676 | 1,684 | 1,645 | 1,663 | 53,800 | 831.50 |
| 2005-11-04 | 1,709 | 1,709 | 1,681 | 1,687 | 84,300 | 843.50 |
| 2005-11-02 | 1,707 | 1,713 | 1,663 | 1,708 | 69,400 | 854 |
| 2005-11-01 | 1,697 | 1,709 | 1,680 | 1,709 | 32,900 | 854.50 |
| 2005-10-31 | 1,650 | 1,676 | 1,633 | 1,663 | 101,400 | 831.50 |
| 2005-10-28 | 1,630 | 1,644 | 1,620 | 1,644 | 90,800 | 822 |
| 2005-10-27 | 1,630 | 1,645 | 1,627 | 1,630 | 124,700 | 815 |
| 2005-10-26 | 1,630 | 1,638 | 1,610 | 1,626 | 71,700 | 813 |
| 2005-10-25 | 1,617 | 1,625 | 1,598 | 1,600 | 86,800 | 800 |
| 2005-10-24 | 1,615 | 1,620 | 1,600 | 1,613 | 22,300 | 806.50 |
| 2005-10-21 | 1,609 | 1,615 | 1,587 | 1,615 | 36,200 | 807.50 |
| 2005-10-20 | 1,610 | 1,627 | 1,606 | 1,619 | 73,400 | 809.50 |
| 2005-10-19 | 1,608 | 1,630 | 1,566 | 1,577 | 112,400 | 788.50 |
| 2005-10-18 | 1,646 | 1,665 | 1,635 | 1,640 | 190,300 | 820 |
| 2005-10-17 | 1,650 | 1,650 | 1,610 | 1,636 | 57,900 | 818 |
| 2005-10-14 | 1,650 | 1,655 | 1,630 | 1,638 | 59,800 | 819 |
| 2005-10-13 | 1,640 | 1,648 | 1,624 | 1,645 | 93,900 | 822.50 |
| 2005-10-12 | 1,624 | 1,644 | 1,607 | 1,635 | 84,300 | 817.50 |
| 2005-10-11 | 1,601 | 1,615 | 1,565 | 1,610 | 163,200 | 805 |
| 2005-10-07 | 1,570 | 1,620 | 1,555 | 1,612 | 50,700 | 806 |
| 2005-10-06 | 1,589 | 1,589 | 1,570 | 1,570 | 77,000 | 785 |
| 2005-10-05 | 1,609 | 1,630 | 1,590 | 1,616 | 111,200 | 808 |
| 2005-10-04 | 1,535 | 1,596 | 1,535 | 1,583 | 94,500 | 791.50 |
| 2005-10-03 | 1,639 | 1,639 | 1,570 | 1,595 | 64,000 | 797.50 |
| 2005-09-30 | 1,605 | 1,651 | 1,561 | 1,615 | 317,100 | 807.50 |
| 2005-09-29 | 1,500 | 1,674 | 1,489 | 1,618 | 414,500 | 809 |
| 2005-09-28 | 1,472 | 1,479 | 1,469 | 1,474 | 57,600 | 737 |
| 2005-09-27 | 1,478 | 1,484 | 1,470 | 1,473 | 36,900 | 736.50 |
| 2005-09-26 | 1,479 | 1,481 | 1,463 | 1,479 | 65,000 | 739.50 |
| 2005-09-22 | 1,453 | 1,465 | 1,442 | 1,460 | 93,000 | 730 |
| 2005-09-21 | 1,460 | 1,464 | 1,450 | 1,457 | 47,800 | 728.50 |
| 2005-09-20 | 1,450 | 1,469 | 1,440 | 1,451 | 39,500 | 725.50 |
| 2005-09-16 | 1,445 | 1,446 | 1,429 | 1,440 | 32,700 | 720 |
| 2005-09-15 | 1,424 | 1,442 | 1,424 | 1,442 | 49,000 | 721 |
| 2005-09-14 | 1,412 | 1,445 | 1,412 | 1,427 | 145,200 | 713.50 |
| 2005-09-13 | 1,435 | 1,446 | 1,420 | 1,422 | 143,200 | 711 |
| 2005-09-12 | 1,469 | 1,472 | 1,439 | 1,453 | 75,700 | 726.50 |
| 2005-09-09 | 1,473 | 1,489 | 1,462 | 1,469 | 98,600 | 734.50 |
| 2005-09-08 | 1,495 | 1,495 | 1,480 | 1,484 | 106,400 | 742 |
| 2005-09-07 | 1,499 | 1,499 | 1,480 | 1,485 | 132,300 | 742.50 |
| 2005-09-06 | 1,500 | 1,500 | 1,489 | 1,491 | 79,700 | 745.50 |
| 2005-09-05 | 1,488 | 1,507 | 1,471 | 1,490 | 78,200 | 745 |
| 2005-09-02 | 1,461 | 1,487 | 1,458 | 1,478 | 95,200 | 739 |
| 2005-09-01 | 1,455 | 1,465 | 1,450 | 1,461 | 69,100 | 730.50 |
| 2005-08-31 | 1,449 | 1,460 | 1,434 | 1,455 | 74,500 | 727.50 |
| 2005-08-30 | 1,415 | 1,451 | 1,410 | 1,444 | 73,200 | 722 |
| 2005-08-29 | 1,445 | 1,445 | 1,421 | 1,421 | 27,000 | 710.50 |
| 2005-08-26 | 1,448 | 1,448 | 1,425 | 1,445 | 38,100 | 722.50 |
| 2005-08-25 | 1,449 | 1,449 | 1,430 | 1,438 | 34,300 | 719 |
| 2005-08-24 | 1,441 | 1,453 | 1,441 | 1,448 | 40,100 | 724 |
| 2005-08-23 | 1,466 | 1,470 | 1,442 | 1,454 | 66,600 | 727 |
| 2005-08-22 | 1,449 | 1,468 | 1,448 | 1,466 | 136,000 | 733 |
| 2005-08-19 | 1,420 | 1,441 | 1,403 | 1,441 | 137,900 | 720.50 |
| 2005-08-18 | 1,381 | 1,402 | 1,381 | 1,402 | 60,900 | 701 |
| 2005-08-17 | 1,400 | 1,400 | 1,374 | 1,376 | 134,400 | 688 |
| 2005-08-16 | 1,396 | 1,404 | 1,374 | 1,382 | 115,900 | 691 |
| 2005-08-15 | 1,414 | 1,415 | 1,375 | 1,396 | 294,400 | 698 |
| 2005-08-12 | 1,430 | 1,441 | 1,415 | 1,418 | 175,200 | 709 |
| 2005-08-11 | 1,461 | 1,461 | 1,416 | 1,416 | 226,200 | 708 |
| 2005-08-10 | 1,439 | 1,464 | 1,424 | 1,456 | 169,900 | 728 |
| 2005-08-09 | 1,421 | 1,445 | 1,401 | 1,436 | 103,100 | 718 |
| 2005-08-08 | 1,399 | 1,425 | 1,380 | 1,423 | 81,600 | 711.50 |
| 2005-08-05 | 1,449 | 1,449 | 1,412 | 1,423 | 62,000 | 711.50 |
| 2005-08-04 | 1,478 | 1,478 | 1,423 | 1,436 | 95,000 | 718 |
| 2005-08-03 | 1,500 | 1,519 | 1,462 | 1,480 | 182,700 | 740 |
| 2005-08-02 | 1,519 | 1,550 | 1,482 | 1,492 | 539,000 | 746 |
| 2005-08-01 | 1,415 | 1,416 | 1,390 | 1,399 | 82,700 | 699.50 |
| 2005-07-29 | 1,437 | 1,439 | 1,410 | 1,421 | 52,200 | 710.50 |
| 2005-07-28 | 1,435 | 1,435 | 1,409 | 1,417 | 65,500 | 708.50 |
| 2005-07-27 | 1,425 | 1,449 | 1,424 | 1,430 | 55,900 | 715 |
| 2005-07-26 | 1,404 | 1,430 | 1,404 | 1,430 | 66,500 | 715 |
| 2005-07-25 | 1,430 | 1,438 | 1,416 | 1,424 | 32,400 | 712 |
| 2005-07-22 | 1,430 | 1,445 | 1,416 | 1,430 | 38,600 | 715 |
| 2005-07-21 | 1,425 | 1,440 | 1,415 | 1,416 | 64,900 | 708 |
| 2005-07-20 | 1,436 | 1,438 | 1,424 | 1,425 | 65,600 | 712.50 |
| 2005-07-19 | 1,441 | 1,450 | 1,423 | 1,442 | 70,900 | 721 |
| 2005-07-15 | 1,462 | 1,472 | 1,452 | 1,452 | 43,600 | 726 |
| 2005-07-14 | 1,490 | 1,499 | 1,464 | 1,467 | 45,700 | 733.50 |
| 2005-07-13 | 1,494 | 1,497 | 1,481 | 1,489 | 34,200 | 744.50 |
| 2005-07-12 | 1,499 | 1,499 | 1,489 | 1,495 | 25,400 | 747.50 |
| 2005-07-11 | 1,510 | 1,510 | 1,495 | 1,499 | 23,800 | 749.50 |
| 2005-07-08 | 1,485 | 1,504 | 1,480 | 1,499 | 107,600 | 749.50 |
| 2005-07-07 | 1,470 | 1,485 | 1,466 | 1,481 | 44,000 | 740.50 |
| 2005-07-06 | 1,477 | 1,480 | 1,471 | 1,478 | 39,600 | 739 |
| 2005-07-05 | 1,475 | 1,479 | 1,456 | 1,466 | 24,800 | 733 |
| 2005-07-04 | 1,455 | 1,479 | 1,455 | 1,475 | 47,100 | 737.50 |
| 2005-07-01 | 1,451 | 1,476 | 1,430 | 1,454 | 21,100 | 727 |
| 2005-06-30 | 1,470 | 1,470 | 1,448 | 1,451 | 30,500 | 725.50 |
| 2005-06-29 | 1,490 | 1,490 | 1,462 | 1,469 | 38,000 | 734.50 |
| 2005-06-28 | 1,460 | 1,481 | 1,452 | 1,481 | 48,700 | 740.50 |
| 2005-06-27 | 1,443 | 1,470 | 1,428 | 1,459 | 27,200 | 729.50 |
| 2005-06-24 | 1,450 | 1,469 | 1,441 | 1,469 | 24,900 | 734.50 |
| 2005-06-23 | 1,455 | 1,474 | 1,455 | 1,457 | 21,700 | 728.50 |
| 2005-06-22 | 1,464 | 1,469 | 1,446 | 1,458 | 29,800 | 729 |
| 2005-06-21 | 1,478 | 1,478 | 1,450 | 1,463 | 13,100 | 731.50 |
| 2005-06-20 | 1,480 | 1,480 | 1,454 | 1,466 | 15,500 | 733 |
| 2005-06-17 | 1,446 | 1,495 | 1,443 | 1,464 | 84,500 | 732 |
| 2005-06-16 | 1,430 | 1,439 | 1,426 | 1,436 | 15,300 | 718 |
| 2005-06-15 | 1,421 | 1,432 | 1,420 | 1,429 | 20,500 | 714.50 |
| 2005-06-14 | 1,424 | 1,432 | 1,412 | 1,421 | 41,300 | 710.50 |
| 2005-06-13 | 1,411 | 1,425 | 1,408 | 1,424 | 32,100 | 712 |
| 2005-06-10 | 1,400 | 1,410 | 1,395 | 1,397 | 57,500 | 698.50 |
| 2005-06-09 | 1,401 | 1,414 | 1,401 | 1,402 | 28,200 | 701 |
| 2005-06-08 | 1,410 | 1,419 | 1,405 | 1,410 | 27,700 | 705 |
| 2005-06-07 | 1,415 | 1,425 | 1,394 | 1,419 | 52,200 | 709.50 |
| 2005-06-06 | 1,397 | 1,435 | 1,397 | 1,415 | 119,800 | 707.50 |
| 2005-06-03 | 1,415 | 1,415 | 1,395 | 1,395 | 30,900 | 697.50 |
| 2005-06-02 | 1,415 | 1,430 | 1,405 | 1,415 | 59,000 | 707.50 |
| 2005-06-01 | 1,412 | 1,417 | 1,397 | 1,406 | 34,300 | 703 |
| 2005-05-31 | 1,398 | 1,435 | 1,397 | 1,420 | 78,200 | 710 |
| 2005-05-30 | 1,379 | 1,400 | 1,350 | 1,391 | 75,000 | 695.50 |
| 2005-05-27 | 1,351 | 1,378 | 1,351 | 1,370 | 34,600 | 685 |
| 2005-05-26 | 1,373 | 1,373 | 1,349 | 1,351 | 60,100 | 675.50 |
| 2005-05-25 | 1,399 | 1,399 | 1,359 | 1,369 | 21,800 | 684.50 |
| 2005-05-24 | 1,397 | 1,399 | 1,379 | 1,380 | 16,700 | 690 |
| 2005-05-23 | 1,405 | 1,406 | 1,395 | 1,398 | 39,200 | 699 |
| 2005-05-20 | 1,381 | 1,418 | 1,381 | 1,386 | 31,500 | 693 |
| 2005-05-19 | 1,389 | 1,398 | 1,381 | 1,381 | 33,300 | 690.50 |
| 2005-05-18 | 1,376 | 1,386 | 1,359 | 1,378 | 49,100 | 689 |
| 2005-05-17 | 1,430 | 1,430 | 1,340 | 1,370 | 76,100 | 685 |
| 2005-05-16 | 1,404 | 1,410 | 1,389 | 1,390 | 44,600 | 695 |
| 2005-05-13 | 1,399 | 1,411 | 1,399 | 1,405 | 38,900 | 702.50 |
| 2005-05-12 | 1,437 | 1,450 | 1,398 | 1,419 | 24,500 | 709.50 |
| 2005-05-11 | 1,435 | 1,456 | 1,426 | 1,456 | 33,600 | 728 |
| 2005-05-10 | 1,450 | 1,457 | 1,435 | 1,443 | 92,100 | 721.50 |
| 2005-05-09 | 1,470 | 1,470 | 1,436 | 1,448 | 46,600 | 724 |
| 2005-05-06 | 1,431 | 1,454 | 1,431 | 1,450 | 34,600 | 725 |
| 2005-05-02 | 1,440 | 1,440 | 1,421 | 1,429 | 35,800 | 714.50 |
| 2005-04-28 | 1,460 | 1,464 | 1,430 | 1,443 | 44,200 | 721.50 |
| 2005-04-27 | 1,445 | 1,465 | 1,430 | 1,460 | 43,200 | 730 |
| 2005-04-26 | 1,439 | 1,442 | 1,428 | 1,442 | 53,500 | 721 |
| 2005-04-25 | 1,435 | 1,449 | 1,416 | 1,433 | 49,000 | 716.50 |
| 2005-04-22 | 1,450 | 1,472 | 1,430 | 1,440 | 53,300 | 720 |
| 2005-04-21 | 1,415 | 1,436 | 1,401 | 1,420 | 42,400 | 710 |
| 2005-04-20 | 1,435 | 1,448 | 1,425 | 1,436 | 39,900 | 718 |
| 2005-04-19 | 1,414 | 1,437 | 1,400 | 1,422 | 46,500 | 711 |
| 2005-04-18 | 1,451 | 1,451 | 1,370 | 1,394 | 66,600 | 697 |
| 2005-04-15 | 1,464 | 1,464 | 1,431 | 1,443 | 68,900 | 721.50 |
| 2005-04-14 | 1,464 | 1,475 | 1,454 | 1,468 | 49,100 | 734 |
| 2005-04-13 | 1,465 | 1,474 | 1,457 | 1,465 | 37,000 | 732.50 |
| 2005-04-12 | 1,482 | 1,482 | 1,464 | 1,465 | 24,400 | 732.50 |
| 2005-04-11 | 1,503 | 1,508 | 1,469 | 1,484 | 59,100 | 742 |
| 2005-04-08 | 1,491 | 1,510 | 1,482 | 1,492 | 50,700 | 746 |
| 2005-04-07 | 1,495 | 1,499 | 1,482 | 1,488 | 36,300 | 744 |
| 2005-04-06 | 1,479 | 1,506 | 1,479 | 1,500 | 57,300 | 750 |
| 2005-04-05 | 1,492 | 1,516 | 1,466 | 1,508 | 171,500 | 754 |
| 2005-04-04 | 1,450 | 1,500 | 1,450 | 1,493 | 155,000 | 746.50 |
| 2005-04-01 | 1,440 | 1,467 | 1,434 | 1,446 | 64,000 | 723 |
| 2005-03-31 | 1,410 | 1,430 | 1,400 | 1,420 | 48,900 | 710 |
| 2005-03-30 | 1,424 | 1,429 | 1,388 | 1,399 | 39,500 | 699.50 |
| 2005-03-29 | 1,441 | 1,441 | 1,380 | 1,406 | 73,500 | 703 |
| 2005-03-28 | 1,402 | 1,429 | 1,399 | 1,421 | 49,600 | 710.50 |
| 2005-03-25 | 1,451 | 1,455 | 1,433 | 1,433 | 61,600 | 716.50 |
| 2005-03-24 | 1,459 | 1,490 | 1,431 | 1,435 | 112,800 | 717.50 |
| 2005-03-23 | 1,470 | 1,480 | 1,426 | 1,456 | 108,300 | 728 |
| 2005-03-22 | 1,490 | 1,500 | 1,450 | 1,474 | 71,600 | 737 |
| 2005-03-18 | 1,480 | 1,505 | 1,480 | 1,492 | 44,100 | 746 |
| 2005-03-17 | 1,472 | 1,488 | 1,465 | 1,474 | 36,400 | 737 |
| 2005-03-16 | 1,490 | 1,490 | 1,467 | 1,472 | 68,000 | 736 |
| 2005-03-15 | 1,506 | 1,510 | 1,499 | 1,499 | 76,400 | 749.50 |
| 2005-03-14 | 1,490 | 1,500 | 1,485 | 1,486 | 58,600 | 743 |
| 2005-03-11 | 1,481 | 1,499 | 1,481 | 1,482 | 90,500 | 741 |
| 2005-03-10 | 1,491 | 1,502 | 1,485 | 1,490 | 39,800 | 745 |
| 2005-03-09 | 1,492 | 1,508 | 1,490 | 1,491 | 39,500 | 745.50 |
| 2005-03-08 | 1,500 | 1,510 | 1,490 | 1,510 | 80,200 | 755 |
| 2005-03-07 | 1,512 | 1,518 | 1,498 | 1,507 | 85,300 | 753.50 |
| 2005-03-04 | 1,529 | 1,529 | 1,506 | 1,516 | 102,600 | 758 |
| 2005-03-03 | 1,533 | 1,537 | 1,525 | 1,529 | 51,500 | 764.50 |
| 2005-03-02 | 1,550 | 1,550 | 1,527 | 1,533 | 70,100 | 766.50 |
| 2005-03-01 | 1,550 | 1,557 | 1,531 | 1,550 | 88,300 | 775 |
| 2005-02-28 | 1,528 | 1,575 | 1,528 | 1,557 | 187,300 | 778.50 |
| 2005-02-25 | 1,518 | 1,550 | 1,506 | 1,548 | 121,500 | 774 |
| 2005-02-24 | 1,521 | 1,527 | 1,480 | 1,526 | 38,100 | 763 |
| 2005-02-23 | 1,495 | 1,552 | 1,495 | 1,529 | 120,700 | 764.50 |
| 2005-02-22 | 1,491 | 1,512 | 1,490 | 1,499 | 44,300 | 749.50 |
| 2005-02-21 | 1,465 | 1,495 | 1,455 | 1,491 | 30,400 | 745.50 |
| 2005-02-18 | 1,474 | 1,485 | 1,455 | 1,485 | 48,200 | 742.50 |
| 2005-02-17 | 1,497 | 1,500 | 1,471 | 1,484 | 41,900 | 742 |
| 2005-02-16 | 1,520 | 1,521 | 1,490 | 1,496 | 54,100 | 748 |
| 2005-02-15 | 1,515 | 1,545 | 1,515 | 1,523 | 61,300 | 761.50 |
| 2005-02-14 | 1,509 | 1,549 | 1,481 | 1,530 | 225,500 | 765 |
| 2005-02-10 | 1,500 | 1,520 | 1,495 | 1,509 | 50,600 | 754.50 |
| 2005-02-09 | 1,520 | 1,525 | 1,492 | 1,513 | 60,400 | 756.50 |
| 2005-02-08 | 1,488 | 1,522 | 1,480 | 1,516 | 118,400 | 758 |
| 2005-02-07 | 1,485 | 1,520 | 1,485 | 1,506 | 116,300 | 753 |
| 2005-02-04 | 1,482 | 1,490 | 1,470 | 1,489 | 43,500 | 744.50 |
| 2005-02-03 | 1,482 | 1,491 | 1,471 | 1,489 | 54,900 | 744.50 |
| 2005-02-02 | 1,455 | 1,499 | 1,441 | 1,498 | 229,000 | 749 |
| 2005-02-01 | 1,433 | 1,440 | 1,400 | 1,415 | 232,800 | 707.50 |
| 2005-01-31 | 1,440 | 1,465 | 1,440 | 1,452 | 61,800 | 726 |
| 2005-01-28 | 1,457 | 1,460 | 1,415 | 1,436 | 142,400 | 718 |
| 2005-01-27 | 1,450 | 1,470 | 1,450 | 1,460 | 118,500 | 730 |
| 2005-01-26 | 1,443 | 1,446 | 1,430 | 1,444 | 43,100 | 722 |
| 2005-01-25 | 1,425 | 1,440 | 1,425 | 1,436 | 40,000 | 718 |
| 2005-01-24 | 1,390 | 1,435 | 1,390 | 1,425 | 46,100 | 712.50 |
| 2005-01-21 | 1,403 | 1,420 | 1,381 | 1,404 | 72,900 | 702 |
| 2005-01-20 | 1,425 | 1,427 | 1,385 | 1,412 | 78,500 | 706 |
| 2005-01-19 | 1,465 | 1,465 | 1,415 | 1,426 | 182,100 | 713 |
| 2005-01-18 | 1,464 | 1,475 | 1,427 | 1,449 | 97,500 | 724.50 |
| 2005-01-17 | 1,492 | 1,493 | 1,452 | 1,465 | 163,600 | 732.50 |
| 2005-01-14 | 1,360 | 1,399 | 1,340 | 1,396 | 113,500 | 698 |
| 2005-01-13 | 1,330 | 1,365 | 1,320 | 1,350 | 63,400 | 675 |
| 2005-01-12 | 1,351 | 1,351 | 1,322 | 1,334 | 39,500 | 667 |
| 2005-01-11 | 1,351 | 1,395 | 1,350 | 1,358 | 141,700 | 679 |
| 2005-01-07 | 1,300 | 1,368 | 1,260 | 1,341 | 266,000 | 670.50 |
| 2005-01-06 | 1,240 | 1,253 | 1,230 | 1,246 | 101,600 | 623 |
| 2005-01-05 | 1,213 | 1,220 | 1,205 | 1,205 | 53,700 | 602.50 |
| 2005-01-04 | 1,223 | 1,226 | 1,217 | 1,217 | 15,100 | 608.50 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2000-03-28]1株→2株 [1999-03-26]1株→1.1株
