7532 (株)パン・パシフィック・インターナショナルホールディングス 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 | 9,900 | 9,950 | 9,610 | 9,860 | 154,800 | 410.83 |
| 2005-12-29 | 9,720 | 10,090 | 9,530 | 9,900 | 365,000 | 412.50 |
| 2005-12-28 | 9,370 | 9,440 | 9,280 | 9,420 | 57,400 | 392.50 |
| 2005-12-27 | 9,360 | 9,460 | 9,360 | 9,360 | 108,200 | 390 |
| 2005-12-26 | 9,250 | 9,570 | 9,240 | 9,520 | 102,500 | 396.67 |
| 2005-12-22 | 9,400 | 9,400 | 9,200 | 9,260 | 182,900 | 385.83 |
| 2005-12-21 | 9,440 | 9,470 | 9,310 | 9,350 | 123,100 | 389.58 |
| 2005-12-20 | 9,420 | 9,570 | 9,320 | 9,430 | 138,300 | 392.92 |
| 2005-12-19 | 9,390 | 9,430 | 9,260 | 9,370 | 94,300 | 390.42 |
| 2005-12-16 | 9,480 | 9,630 | 9,230 | 9,290 | 169,000 | 387.08 |
| 2005-12-15 | 9,780 | 9,870 | 9,480 | 9,550 | 131,200 | 397.92 |
| 2005-12-14 | 9,840 | 9,970 | 9,750 | 9,870 | 107,800 | 411.25 |
| 2005-12-13 | 10,000 | 10,000 | 9,680 | 9,820 | 90,400 | 409.17 |
| 2005-12-12 | 9,600 | 10,130 | 9,560 | 9,950 | 308,400 | 414.58 |
| 2005-12-09 | 9,100 | 9,530 | 8,990 | 9,460 | 233,100 | 394.17 |
| 2005-12-08 | 9,560 | 9,600 | 9,040 | 9,160 | 246,200 | 381.67 |
| 2005-12-07 | 9,250 | 9,710 | 9,200 | 9,660 | 293,400 | 402.50 |
| 2005-12-06 | 9,350 | 9,350 | 9,160 | 9,240 | 108,500 | 385 |
| 2005-12-05 | 9,170 | 9,350 | 9,100 | 9,330 | 105,000 | 388.75 |
| 2005-12-02 | 9,120 | 9,180 | 8,970 | 9,140 | 100,700 | 380.83 |
| 2005-12-01 | 8,770 | 9,150 | 8,770 | 9,120 | 165,400 | 380 |
| 2005-11-30 | 8,880 | 8,970 | 8,830 | 8,870 | 95,500 | 369.58 |
| 2005-11-29 | 8,610 | 8,960 | 8,600 | 8,910 | 139,500 | 371.25 |
| 2005-11-28 | 8,720 | 8,740 | 8,590 | 8,630 | 70,200 | 359.58 |
| 2005-11-25 | 8,610 | 8,680 | 8,590 | 8,640 | 41,300 | 360 |
| 2005-11-24 | 8,680 | 8,720 | 8,550 | 8,590 | 93,000 | 357.92 |
| 2005-11-22 | 8,790 | 8,840 | 8,500 | 8,600 | 168,700 | 358.33 |
| 2005-11-21 | 8,960 | 9,000 | 8,750 | 8,780 | 62,500 | 365.83 |
| 2005-11-18 | 9,040 | 9,050 | 8,820 | 8,860 | 94,400 | 369.17 |
| 2005-11-17 | 8,950 | 9,020 | 8,920 | 9,020 | 76,200 | 375.83 |
| 2005-11-16 | 8,730 | 8,950 | 8,660 | 8,940 | 157,200 | 372.50 |
| 2005-11-15 | 8,600 | 8,760 | 8,560 | 8,730 | 162,500 | 363.75 |
| 2005-11-14 | 8,560 | 8,660 | 8,520 | 8,590 | 73,300 | 357.92 |
| 2005-11-11 | 8,440 | 8,540 | 8,440 | 8,490 | 73,300 | 353.75 |
| 2005-11-10 | 8,520 | 8,660 | 8,430 | 8,470 | 71,800 | 352.92 |
| 2005-11-09 | 8,580 | 8,650 | 8,470 | 8,520 | 129,100 | 355 |
| 2005-11-08 | 8,730 | 8,820 | 8,670 | 8,680 | 48,900 | 361.67 |
| 2005-11-07 | 8,480 | 8,730 | 8,470 | 8,730 | 243,700 | 363.75 |
| 2005-11-04 | 8,900 | 8,900 | 8,460 | 8,500 | 399,800 | 354.17 |
| 2005-11-02 | 9,000 | 9,140 | 8,720 | 8,880 | 363,700 | 370 |
| 2005-11-01 | 8,710 | 8,940 | 8,700 | 8,890 | 321,600 | 370.42 |
| 2005-10-31 | 8,350 | 8,450 | 8,250 | 8,360 | 422,800 | 348.33 |
| 2005-10-28 | 8,070 | 8,220 | 8,070 | 8,150 | 210,300 | 339.58 |
| 2005-10-27 | 7,920 | 8,230 | 7,920 | 8,170 | 426,800 | 340.42 |
| 2005-10-26 | 8,000 | 8,000 | 7,790 | 7,820 | 201,900 | 325.83 |
| 2005-10-25 | 7,800 | 8,000 | 7,740 | 7,950 | 162,600 | 331.25 |
| 2005-10-24 | 7,730 | 7,810 | 7,650 | 7,760 | 150,800 | 323.33 |
| 2005-10-21 | 7,500 | 7,700 | 7,480 | 7,690 | 154,100 | 320.42 |
| 2005-10-20 | 7,460 | 7,540 | 7,450 | 7,490 | 39,500 | 312.08 |
| 2005-10-19 | 7,470 | 7,500 | 7,390 | 7,480 | 59,700 | 311.67 |
| 2005-10-18 | 7,560 | 7,560 | 7,430 | 7,460 | 75,000 | 310.83 |
| 2005-10-17 | 7,530 | 7,580 | 7,500 | 7,560 | 86,600 | 315 |
| 2005-10-14 | 7,340 | 7,510 | 7,300 | 7,430 | 149,400 | 309.58 |
| 2005-10-13 | 7,320 | 7,420 | 7,280 | 7,330 | 118,100 | 305.42 |
| 2005-10-12 | 7,510 | 7,550 | 7,470 | 7,490 | 121,400 | 312.08 |
| 2005-10-11 | 7,300 | 7,510 | 7,300 | 7,500 | 90,700 | 312.50 |
| 2005-10-07 | 7,400 | 7,540 | 7,350 | 7,430 | 106,200 | 309.58 |
| 2005-10-06 | 7,550 | 7,570 | 7,370 | 7,370 | 99,400 | 307.08 |
| 2005-10-05 | 7,530 | 7,590 | 7,530 | 7,570 | 148,400 | 315.42 |
| 2005-10-04 | 7,530 | 7,550 | 7,470 | 7,480 | 158,500 | 311.67 |
| 2005-10-03 | 7,380 | 7,560 | 7,370 | 7,520 | 234,900 | 313.33 |
| 2005-09-30 | 7,350 | 7,450 | 7,300 | 7,300 | 141,800 | 304.17 |
| 2005-09-29 | 7,260 | 7,370 | 7,200 | 7,310 | 342,600 | 304.58 |
| 2005-09-28 | 7,000 | 7,100 | 6,950 | 7,100 | 200,300 | 295.83 |
| 2005-09-27 | 6,890 | 7,010 | 6,890 | 6,960 | 205,100 | 290 |
| 2005-09-26 | 6,830 | 6,880 | 6,830 | 6,860 | 75,600 | 285.83 |
| 2005-09-22 | 6,910 | 6,940 | 6,810 | 6,830 | 89,800 | 284.58 |
| 2005-09-21 | 6,970 | 7,010 | 6,910 | 6,910 | 70,600 | 287.92 |
| 2005-09-20 | 7,070 | 7,070 | 7,030 | 7,040 | 51,300 | 293.33 |
| 2005-09-16 | 7,040 | 7,070 | 7,010 | 7,010 | 90,200 | 292.08 |
| 2005-09-15 | 6,950 | 7,020 | 6,950 | 6,990 | 73,800 | 291.25 |
| 2005-09-14 | 6,960 | 7,010 | 6,950 | 6,960 | 50,500 | 290 |
| 2005-09-13 | 7,040 | 7,040 | 6,970 | 7,020 | 49,900 | 292.50 |
| 2005-09-12 | 7,050 | 7,080 | 6,980 | 7,040 | 72,700 | 293.33 |
| 2005-09-09 | 6,870 | 6,970 | 6,870 | 6,950 | 123,100 | 289.58 |
| 2005-09-08 | 6,970 | 7,010 | 6,910 | 6,910 | 75,200 | 287.92 |
| 2005-09-07 | 7,100 | 7,120 | 6,940 | 6,960 | 93,800 | 290 |
| 2005-09-06 | 7,220 | 7,240 | 7,080 | 7,100 | 57,700 | 295.83 |
| 2005-09-05 | 7,200 | 7,250 | 7,190 | 7,220 | 99,100 | 300.83 |
| 2005-09-02 | 7,070 | 7,170 | 7,070 | 7,150 | 117,300 | 297.92 |
| 2005-09-01 | 7,000 | 7,100 | 7,000 | 7,060 | 70,000 | 294.17 |
| 2005-08-31 | 7,000 | 7,040 | 6,970 | 7,030 | 77,900 | 292.92 |
| 2005-08-30 | 7,000 | 7,060 | 7,000 | 7,010 | 56,700 | 292.08 |
| 2005-08-29 | 6,910 | 7,070 | 6,910 | 7,000 | 73,500 | 291.67 |
| 2005-08-26 | 7,010 | 7,030 | 6,920 | 7,010 | 63,400 | 292.08 |
| 2005-08-25 | 7,050 | 7,130 | 7,020 | 7,060 | 76,100 | 294.17 |
| 2005-08-24 | 7,050 | 7,130 | 7,040 | 7,070 | 115,200 | 294.58 |
| 2005-08-23 | 7,000 | 7,150 | 7,000 | 7,110 | 236,400 | 296.25 |
| 2005-08-22 | 6,900 | 6,980 | 6,900 | 6,940 | 161,200 | 289.17 |
| 2005-08-19 | 7,010 | 7,020 | 6,820 | 6,850 | 219,200 | 285.42 |
| 2005-08-18 | 7,000 | 7,070 | 6,980 | 6,980 | 98,900 | 290.83 |
| 2005-08-17 | 6,930 | 7,080 | 6,900 | 6,980 | 109,700 | 290.83 |
| 2005-08-16 | 6,970 | 6,970 | 6,920 | 6,950 | 95,800 | 289.58 |
| 2005-08-15 | 6,940 | 6,960 | 6,870 | 6,950 | 115,600 | 289.58 |
| 2005-08-12 | 6,800 | 6,940 | 6,770 | 6,930 | 246,400 | 288.75 |
| 2005-08-11 | 6,530 | 6,870 | 6,530 | 6,840 | 249,100 | 285 |
| 2005-08-10 | 6,440 | 6,530 | 6,430 | 6,500 | 105,700 | 270.83 |
| 2005-08-09 | 6,320 | 6,440 | 6,290 | 6,430 | 69,100 | 267.92 |
| 2005-08-08 | 6,270 | 6,290 | 6,180 | 6,270 | 58,600 | 261.25 |
| 2005-08-05 | 6,270 | 6,300 | 6,220 | 6,290 | 70,500 | 262.08 |
| 2005-08-04 | 6,300 | 6,320 | 6,270 | 6,300 | 118,600 | 262.50 |
| 2005-08-03 | 6,340 | 6,370 | 6,320 | 6,340 | 143,400 | 264.17 |
| 2005-08-02 | 6,360 | 6,390 | 6,360 | 6,370 | 29,200 | 265.42 |
| 2005-08-01 | 6,400 | 6,430 | 6,390 | 6,400 | 43,000 | 266.67 |
| 2005-07-29 | 6,370 | 6,450 | 6,360 | 6,410 | 64,900 | 267.08 |
| 2005-07-28 | 6,390 | 6,400 | 6,380 | 6,380 | 14,900 | 265.83 |
| 2005-07-27 | 6,370 | 6,400 | 6,370 | 6,390 | 40,200 | 266.25 |
| 2005-07-26 | 6,420 | 6,420 | 6,370 | 6,390 | 44,800 | 266.25 |
| 2005-07-25 | 6,430 | 6,430 | 6,400 | 6,410 | 43,900 | 267.08 |
| 2005-07-22 | 6,360 | 6,420 | 6,360 | 6,400 | 17,200 | 266.67 |
| 2005-07-21 | 6,450 | 6,470 | 6,430 | 6,430 | 38,200 | 267.92 |
| 2005-07-20 | 6,420 | 6,450 | 6,410 | 6,420 | 33,000 | 267.50 |
| 2005-07-19 | 6,340 | 6,440 | 6,340 | 6,420 | 61,500 | 267.50 |
| 2005-07-15 | 6,420 | 6,420 | 6,330 | 6,360 | 81,800 | 265 |
| 2005-07-14 | 6,350 | 6,450 | 6,350 | 6,420 | 73,000 | 267.50 |
| 2005-07-13 | 6,320 | 6,380 | 6,290 | 6,380 | 73,800 | 265.83 |
| 2005-07-12 | 6,400 | 6,400 | 6,310 | 6,340 | 82,300 | 264.17 |
| 2005-07-11 | 6,360 | 6,400 | 6,350 | 6,380 | 76,400 | 265.83 |
| 2005-07-08 | 6,340 | 6,360 | 6,290 | 6,320 | 85,600 | 263.33 |
| 2005-07-07 | 6,250 | 6,350 | 6,230 | 6,330 | 125,700 | 263.75 |
| 2005-07-06 | 6,230 | 6,270 | 6,200 | 6,200 | 149,000 | 258.33 |
| 2005-07-05 | 6,140 | 6,250 | 6,140 | 6,210 | 216,800 | 258.75 |
| 2005-07-04 | 6,110 | 6,150 | 6,090 | 6,130 | 36,300 | 255.42 |
| 2005-07-01 | 6,050 | 6,140 | 6,050 | 6,100 | 81,100 | 254.17 |
| 2005-06-30 | 6,080 | 6,090 | 6,030 | 6,040 | 27,200 | 251.67 |
| 2005-06-29 | 6,100 | 6,120 | 6,080 | 6,080 | 60,800 | 253.33 |
| 2005-06-28 | 6,050 | 6,100 | 6,050 | 6,100 | 122,000 | 254.17 |
| 2005-06-27 | 6,080 | 6,080 | 6,030 | 6,070 | 73,000 | 252.92 |
| 2005-06-24 | 6,050 | 6,100 | 6,030 | 6,080 | 88,300 | 253.33 |
| 2005-06-23 | 6,040 | 6,060 | 6,030 | 6,040 | 46,200 | 251.67 |
| 2005-06-22 | 6,060 | 6,070 | 6,030 | 6,040 | 65,500 | 251.67 |
| 2005-06-21 | 6,020 | 6,060 | 6,020 | 6,030 | 50,400 | 251.25 |
| 2005-06-20 | 6,090 | 6,090 | 6,010 | 6,050 | 74,200 | 252.08 |
| 2005-06-17 | 5,960 | 6,010 | 5,960 | 6,000 | 71,400 | 250 |
| 2005-06-16 | 5,970 | 5,990 | 5,950 | 5,950 | 45,300 | 247.92 |
| 2005-06-15 | 5,980 | 5,980 | 5,920 | 5,920 | 101,300 | 246.67 |
| 2005-06-14 | 5,920 | 6,020 | 5,920 | 5,980 | 180,600 | 249.17 |
| 2005-06-13 | 5,950 | 5,970 | 5,920 | 5,930 | 32,800 | 247.08 |
| 2005-06-10 | 5,910 | 5,970 | 5,910 | 5,920 | 98,200 | 246.67 |
| 2005-06-09 | 5,940 | 5,950 | 5,900 | 5,900 | 44,200 | 245.83 |
| 2005-06-08 | 5,900 | 5,980 | 5,890 | 5,960 | 71,500 | 248.33 |
| 2005-06-07 | 5,920 | 5,930 | 5,880 | 5,910 | 56,800 | 246.25 |
| 2005-06-06 | 5,870 | 5,930 | 5,870 | 5,920 | 59,900 | 246.67 |
| 2005-06-03 | 6,000 | 6,000 | 5,930 | 5,970 | 57,100 | 248.75 |
| 2005-06-02 | 6,020 | 6,030 | 5,980 | 6,010 | 82,400 | 250.42 |
| 2005-06-01 | 5,940 | 6,020 | 5,940 | 6,010 | 94,600 | 250.42 |
| 2005-05-31 | 5,910 | 5,970 | 5,890 | 5,940 | 107,300 | 247.50 |
| 2005-05-30 | 5,950 | 5,970 | 5,860 | 5,900 | 120,300 | 245.83 |
| 2005-05-27 | 6,000 | 6,000 | 5,930 | 5,950 | 114,600 | 247.92 |
| 2005-05-26 | 5,990 | 6,000 | 5,890 | 5,910 | 59,600 | 246.25 |
| 2005-05-25 | 6,010 | 6,050 | 5,970 | 6,010 | 80,400 | 250.42 |
| 2005-05-24 | 6,110 | 6,110 | 6,030 | 6,060 | 53,000 | 252.50 |
| 2005-05-23 | 6,110 | 6,130 | 6,040 | 6,070 | 95,400 | 252.92 |
| 2005-05-20 | 6,150 | 6,150 | 6,080 | 6,100 | 106,800 | 254.17 |
| 2005-05-19 | 6,000 | 6,090 | 5,980 | 6,070 | 91,900 | 252.92 |
| 2005-05-18 | 6,000 | 6,050 | 5,940 | 5,980 | 88,200 | 249.17 |
| 2005-05-17 | 6,190 | 6,200 | 5,920 | 5,940 | 155,900 | 247.50 |
| 2005-05-16 | 6,130 | 6,160 | 6,110 | 6,150 | 38,600 | 256.25 |
| 2005-05-13 | 6,200 | 6,200 | 6,140 | 6,140 | 76,000 | 255.83 |
| 2005-05-12 | 6,180 | 6,240 | 6,170 | 6,200 | 56,900 | 258.33 |
| 2005-05-11 | 6,140 | 6,230 | 6,130 | 6,200 | 150,300 | 258.33 |
| 2005-05-10 | 6,340 | 6,400 | 6,230 | 6,260 | 185,600 | 260.83 |
| 2005-05-09 | 6,490 | 6,490 | 6,400 | 6,420 | 72,000 | 267.50 |
| 2005-05-06 | 6,510 | 6,510 | 6,410 | 6,480 | 59,800 | 270 |
| 2005-05-02 | 6,410 | 6,500 | 6,410 | 6,500 | 65,700 | 270.83 |
| 2005-04-28 | 6,430 | 6,440 | 6,380 | 6,400 | 51,400 | 266.67 |
| 2005-04-27 | 6,470 | 6,490 | 6,460 | 6,460 | 30,300 | 269.17 |
| 2005-04-26 | 6,500 | 6,510 | 6,480 | 6,490 | 65,100 | 270.42 |
| 2005-04-25 | 6,430 | 6,510 | 6,390 | 6,500 | 142,100 | 270.83 |
| 2005-04-22 | 6,390 | 6,400 | 6,310 | 6,370 | 73,000 | 265.42 |
| 2005-04-21 | 6,260 | 6,340 | 6,250 | 6,320 | 91,500 | 263.33 |
| 2005-04-20 | 6,340 | 6,400 | 6,280 | 6,400 | 116,500 | 266.67 |
| 2005-04-19 | 6,180 | 6,270 | 6,130 | 6,240 | 69,000 | 260 |
| 2005-04-18 | 6,220 | 6,270 | 6,180 | 6,180 | 97,500 | 257.50 |
| 2005-04-15 | 6,440 | 6,470 | 6,310 | 6,310 | 140,500 | 262.92 |
| 2005-04-14 | 6,440 | 6,580 | 6,430 | 6,540 | 382,200 | 272.50 |
| 2005-04-13 | 6,330 | 6,450 | 6,320 | 6,450 | 188,200 | 268.75 |
| 2005-04-12 | 6,340 | 6,350 | 6,270 | 6,290 | 48,900 | 262.08 |
| 2005-04-11 | 6,270 | 6,360 | 6,260 | 6,330 | 102,900 | 263.75 |
| 2005-04-08 | 6,290 | 6,290 | 6,230 | 6,260 | 42,500 | 260.83 |
| 2005-04-07 | 6,270 | 6,290 | 6,220 | 6,290 | 59,600 | 262.08 |
| 2005-04-06 | 6,300 | 6,320 | 6,250 | 6,270 | 54,900 | 261.25 |
| 2005-04-05 | 6,270 | 6,300 | 6,250 | 6,280 | 49,900 | 261.67 |
| 2005-04-04 | 6,300 | 6,330 | 6,250 | 6,270 | 41,800 | 261.25 |
| 2005-04-01 | 6,300 | 6,370 | 6,280 | 6,330 | 97,700 | 263.75 |
| 2005-03-31 | 6,290 | 6,320 | 6,260 | 6,290 | 40,400 | 262.08 |
| 2005-03-30 | 6,330 | 6,400 | 6,170 | 6,240 | 256,300 | 260 |
| 2005-03-29 | 6,400 | 6,450 | 6,390 | 6,400 | 79,700 | 266.67 |
| 2005-03-28 | 6,400 | 6,450 | 6,390 | 6,400 | 33,200 | 266.67 |
| 2005-03-25 | 6,400 | 6,400 | 6,360 | 6,390 | 60,600 | 266.25 |
| 2005-03-24 | 6,430 | 6,440 | 6,330 | 6,360 | 109,900 | 265 |
| 2005-03-23 | 6,480 | 6,480 | 6,390 | 6,450 | 161,500 | 268.75 |
| 2005-03-22 | 6,420 | 6,500 | 6,400 | 6,490 | 257,500 | 270.42 |
| 2005-03-18 | 6,290 | 6,400 | 6,290 | 6,390 | 149,800 | 266.25 |
| 2005-03-17 | 6,250 | 6,310 | 6,250 | 6,250 | 148,200 | 260.42 |
| 2005-03-16 | 6,200 | 6,410 | 6,180 | 6,350 | 347,300 | 264.58 |
| 2005-03-15 | 6,230 | 6,250 | 6,160 | 6,190 | 86,100 | 257.92 |
| 2005-03-14 | 6,240 | 6,280 | 6,210 | 6,240 | 165,400 | 260 |
| 2005-03-11 | 6,130 | 6,250 | 6,120 | 6,230 | 260,400 | 259.58 |
| 2005-03-10 | 5,960 | 6,130 | 5,880 | 6,040 | 293,800 | 251.67 |
| 2005-03-09 | 6,150 | 6,230 | 6,140 | 6,160 | 276,100 | 256.67 |
| 2005-03-08 | 6,060 | 6,160 | 6,050 | 6,130 | 149,100 | 255.42 |
| 2005-03-07 | 6,120 | 6,180 | 6,050 | 6,050 | 124,400 | 252.08 |
| 2005-03-04 | 6,150 | 6,170 | 6,110 | 6,160 | 120,200 | 256.67 |
| 2005-03-03 | 6,170 | 6,240 | 6,160 | 6,180 | 67,100 | 257.50 |
| 2005-03-02 | 6,190 | 6,270 | 6,170 | 6,260 | 318,600 | 260.83 |
| 2005-03-01 | 6,090 | 6,160 | 6,080 | 6,140 | 171,700 | 255.83 |
| 2005-02-28 | 6,030 | 6,110 | 6,010 | 6,060 | 243,100 | 252.50 |
| 2005-02-25 | 5,880 | 6,010 | 5,870 | 5,970 | 422,700 | 248.75 |
| 2005-02-24 | 5,890 | 5,890 | 5,820 | 5,860 | 146,200 | 244.17 |
| 2005-02-23 | 5,880 | 5,910 | 5,790 | 5,810 | 164,500 | 242.08 |
| 2005-02-22 | 5,810 | 5,910 | 5,770 | 5,870 | 215,700 | 244.58 |
| 2005-02-21 | 5,750 | 5,800 | 5,750 | 5,790 | 99,800 | 241.25 |
| 2005-02-18 | 5,750 | 5,830 | 5,720 | 5,740 | 125,700 | 239.17 |
| 2005-02-17 | 5,720 | 5,760 | 5,720 | 5,750 | 155,600 | 239.58 |
| 2005-02-16 | 5,790 | 5,820 | 5,750 | 5,780 | 187,700 | 240.83 |
| 2005-02-15 | 5,880 | 5,890 | 5,780 | 5,780 | 173,300 | 240.83 |
| 2005-02-14 | 5,900 | 5,940 | 5,870 | 5,880 | 127,000 | 245 |
| 2005-02-10 | 5,910 | 5,920 | 5,880 | 5,910 | 84,500 | 246.25 |
| 2005-02-09 | 5,950 | 5,950 | 5,910 | 5,930 | 213,300 | 247.08 |
| 2005-02-08 | 5,920 | 5,930 | 5,900 | 5,910 | 80,900 | 246.25 |
| 2005-02-07 | 5,900 | 5,940 | 5,850 | 5,930 | 176,400 | 247.08 |
| 2005-02-04 | 5,970 | 5,970 | 5,890 | 5,910 | 187,700 | 246.25 |
| 2005-02-03 | 5,960 | 5,990 | 5,920 | 5,980 | 413,100 | 249.17 |
| 2005-02-02 | 5,950 | 5,970 | 5,880 | 5,920 | 333,700 | 246.67 |
| 2005-02-01 | 5,660 | 5,970 | 5,650 | 5,950 | 945,601 | 247.92 |
| 2005-01-31 | 5,630 | 5,700 | 5,560 | 5,680 | 241,900 | 236.67 |
| 2005-01-28 | 5,680 | 5,680 | 5,550 | 5,590 | 268,500 | 232.92 |
| 2005-01-27 | 5,710 | 5,710 | 5,650 | 5,700 | 176,200 | 237.50 |
| 2005-01-26 | 5,700 | 5,710 | 5,650 | 5,690 | 167,400 | 237.08 |
| 2005-01-25 | 5,700 | 5,720 | 5,620 | 5,640 | 143,000 | 235 |
| 2005-01-24 | 5,680 | 5,760 | 5,660 | 5,700 | 302,000 | 237.50 |
| 2005-01-21 | 5,510 | 5,710 | 5,510 | 5,670 | 348,300 | 236.25 |
| 2005-01-20 | 5,580 | 5,580 | 5,510 | 5,520 | 187,500 | 230 |
| 2005-01-19 | 5,670 | 5,670 | 5,600 | 5,600 | 262,800 | 233.33 |
| 2005-01-18 | 5,700 | 5,740 | 5,580 | 5,630 | 360,400 | 234.58 |
| 2005-01-17 | 5,590 | 5,710 | 5,570 | 5,660 | 730,301 | 235.83 |
| 2005-01-14 | 5,530 | 5,560 | 5,470 | 5,520 | 349,600 | 230 |
| 2005-01-13 | 5,530 | 5,660 | 5,490 | 5,510 | 914,501 | 229.58 |
| 2005-01-12 | 5,320 | 5,530 | 5,320 | 5,480 | 1,501,402 | 228.33 |
| 2005-01-11 | 5,180 | 5,230 | 5,160 | 5,230 | 336,700 | 217.92 |
| 2005-01-07 | 5,130 | 5,190 | 5,100 | 5,120 | 295,900 | 213.33 |
| 2005-01-06 | 5,170 | 5,190 | 5,120 | 5,130 | 234,600 | 213.75 |
| 2005-01-05 | 5,250 | 5,250 | 5,130 | 5,170 | 233,700 | 215.42 |
| 2005-01-04 | 5,290 | 5,310 | 5,250 | 5,250 | 227,500 | 218.75 |
分割・併合履歴 ： [2019-08-29]1株→4株 [2015-06-26]1株→2株 [2006-06-27]1株→3株 [2003-06-25]1株→2株 [1999-06-25]1株→2株
