7599 (株)IDOM 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 | 12,500 | 12,550 | 12,410 | 12,410 | 20,000 | 1,241 |
| 2005-12-29 | 12,310 | 12,590 | 12,310 | 12,490 | 56,120 | 1,249 |
| 2005-12-28 | 12,420 | 12,490 | 12,220 | 12,330 | 53,600 | 1,233 |
| 2005-12-27 | 12,740 | 12,740 | 12,570 | 12,570 | 30,400 | 1,257 |
| 2005-12-26 | 12,900 | 13,070 | 12,570 | 12,740 | 58,390 | 1,274 |
| 2005-12-22 | 12,860 | 13,270 | 12,700 | 13,100 | 102,460 | 1,310 |
| 2005-12-21 | 13,130 | 13,130 | 12,540 | 12,660 | 162,220 | 1,266 |
| 2005-12-20 | 13,030 | 13,200 | 12,950 | 13,120 | 61,640 | 1,312 |
| 2005-12-19 | 12,810 | 13,080 | 12,810 | 12,930 | 104,760 | 1,293 |
| 2005-12-16 | 12,480 | 12,690 | 12,470 | 12,610 | 44,430 | 1,261 |
| 2005-12-15 | 12,510 | 12,600 | 12,420 | 12,470 | 35,640 | 1,247 |
| 2005-12-14 | 12,990 | 12,990 | 12,740 | 12,760 | 65,750 | 1,276 |
| 2005-12-13 | 13,100 | 13,120 | 12,570 | 12,830 | 53,040 | 1,283 |
| 2005-12-12 | 13,650 | 13,670 | 13,000 | 13,050 | 70,890 | 1,305 |
| 2005-12-09 | 13,710 | 13,710 | 13,410 | 13,590 | 114,200 | 1,359 |
| 2005-12-08 | 13,400 | 13,700 | 13,340 | 13,700 | 134,780 | 1,370 |
| 2005-12-07 | 12,950 | 13,410 | 12,850 | 13,200 | 216,660 | 1,320 |
| 2005-12-06 | 12,600 | 12,720 | 12,520 | 12,550 | 115,480 | 1,255 |
| 2005-12-05 | 12,400 | 12,570 | 12,360 | 12,500 | 141,500 | 1,250 |
| 2005-12-02 | 12,370 | 12,400 | 12,210 | 12,350 | 80,530 | 1,235 |
| 2005-12-01 | 12,300 | 12,370 | 12,160 | 12,300 | 113,690 | 1,230 |
| 2005-11-30 | 12,400 | 12,420 | 12,290 | 12,350 | 122,450 | 1,235 |
| 2005-11-29 | 12,280 | 12,390 | 12,180 | 12,300 | 44,450 | 1,230 |
| 2005-11-28 | 12,250 | 12,300 | 12,110 | 12,280 | 39,640 | 1,228 |
| 2005-11-25 | 12,430 | 12,430 | 12,220 | 12,240 | 24,660 | 1,224 |
| 2005-11-24 | 12,500 | 12,540 | 12,300 | 12,350 | 42,260 | 1,235 |
| 2005-11-22 | 12,280 | 12,400 | 12,230 | 12,400 | 66,700 | 1,240 |
| 2005-11-21 | 12,190 | 12,200 | 12,120 | 12,160 | 37,620 | 1,216 |
| 2005-11-18 | 12,090 | 12,200 | 12,020 | 12,100 | 45,740 | 1,210 |
| 2005-11-17 | 11,980 | 12,080 | 11,900 | 12,010 | 63,780 | 1,201 |
| 2005-11-16 | 11,990 | 11,990 | 11,830 | 11,890 | 67,040 | 1,189 |
| 2005-11-15 | 11,900 | 12,180 | 11,880 | 12,030 | 118,450 | 1,203 |
| 2005-11-14 | 11,750 | 12,000 | 11,580 | 11,900 | 180,780 | 1,190 |
| 2005-11-11 | 10,780 | 11,180 | 10,750 | 11,180 | 88,880 | 1,118 |
| 2005-11-10 | 10,750 | 10,800 | 10,700 | 10,750 | 47,700 | 1,075 |
| 2005-11-09 | 10,730 | 10,800 | 10,620 | 10,730 | 41,680 | 1,073 |
| 2005-11-08 | 10,660 | 10,690 | 10,600 | 10,680 | 35,470 | 1,068 |
| 2005-11-07 | 10,730 | 10,780 | 10,600 | 10,650 | 24,820 | 1,065 |
| 2005-11-04 | 10,760 | 10,890 | 10,680 | 10,690 | 65,210 | 1,069 |
| 2005-11-02 | 10,830 | 10,830 | 10,420 | 10,640 | 157,380 | 1,064 |
| 2005-11-01 | 11,030 | 11,030 | 10,780 | 10,820 | 41,330 | 1,082 |
| 2005-10-31 | 11,020 | 11,120 | 10,980 | 11,060 | 30,200 | 1,106 |
| 2005-10-28 | 11,000 | 11,080 | 10,930 | 10,970 | 34,690 | 1,097 |
| 2005-10-27 | 11,010 | 11,090 | 11,000 | 11,040 | 49,350 | 1,104 |
| 2005-10-26 | 10,900 | 11,100 | 10,800 | 11,020 | 73,960 | 1,102 |
| 2005-10-25 | 10,600 | 10,820 | 10,600 | 10,700 | 46,240 | 1,070 |
| 2005-10-24 | 10,810 | 10,890 | 10,600 | 10,660 | 35,710 | 1,066 |
| 2005-10-21 | 11,000 | 11,000 | 10,810 | 10,860 | 38,380 | 1,086 |
| 2005-10-20 | 11,050 | 11,150 | 10,770 | 11,070 | 102,440 | 1,107 |
| 2005-10-19 | 11,210 | 11,250 | 10,960 | 11,200 | 59,570 | 1,120 |
| 2005-10-18 | 11,100 | 11,300 | 11,100 | 11,200 | 74,260 | 1,120 |
| 2005-10-17 | 10,870 | 11,110 | 10,870 | 11,100 | 67,070 | 1,110 |
| 2005-10-14 | 10,950 | 11,070 | 10,830 | 10,860 | 153,820 | 1,086 |
| 2005-10-13 | 10,990 | 11,100 | 10,850 | 11,100 | 127,720 | 1,110 |
| 2005-10-12 | 10,900 | 11,100 | 10,870 | 11,070 | 96,120 | 1,107 |
| 2005-10-11 | 11,280 | 11,300 | 10,770 | 10,850 | 140,710 | 1,085 |
| 2005-10-07 | 11,570 | 11,630 | 11,310 | 11,380 | 49,870 | 1,138 |
| 2005-10-06 | 11,600 | 11,680 | 11,450 | 11,560 | 74,200 | 1,156 |
| 2005-10-05 | 11,740 | 11,880 | 11,640 | 11,680 | 37,580 | 1,168 |
| 2005-10-04 | 11,860 | 11,860 | 11,610 | 11,730 | 50,090 | 1,173 |
| 2005-10-03 | 12,200 | 12,200 | 11,520 | 11,900 | 118,950 | 1,190 |
| 2005-09-30 | 11,910 | 12,330 | 11,750 | 12,000 | 138,850 | 1,200 |
| 2005-09-29 | 11,390 | 11,770 | 11,070 | 11,710 | 166,390 | 1,171 |
| 2005-09-28 | 11,540 | 11,620 | 11,390 | 11,550 | 176,170 | 1,155 |
| 2005-09-27 | 11,290 | 11,770 | 11,220 | 11,710 | 215,670 | 1,171 |
| 2005-09-26 | 11,600 | 11,980 | 11,600 | 11,970 | 98,220 | 1,197 |
| 2005-09-22 | 11,650 | 11,650 | 11,360 | 11,550 | 128,180 | 1,155 |
| 2005-09-21 | 12,200 | 12,260 | 11,680 | 11,690 | 200,620 | 1,169 |
| 2005-09-20 | 12,340 | 12,440 | 12,260 | 12,300 | 42,740 | 1,230 |
| 2005-09-16 | 12,350 | 12,390 | 12,210 | 12,330 | 80,460 | 1,233 |
| 2005-09-15 | 12,260 | 12,410 | 12,100 | 12,300 | 133,690 | 1,230 |
| 2005-09-14 | 12,850 | 12,860 | 12,490 | 12,520 | 110,010 | 1,252 |
| 2005-09-13 | 12,880 | 12,980 | 12,880 | 12,920 | 48,790 | 1,292 |
| 2005-09-12 | 13,000 | 13,020 | 12,870 | 12,910 | 63,800 | 1,291 |
| 2005-09-09 | 13,060 | 13,060 | 12,910 | 13,020 | 89,040 | 1,302 |
| 2005-09-08 | 12,990 | 13,050 | 12,900 | 13,040 | 91,530 | 1,304 |
| 2005-09-07 | 13,130 | 13,240 | 12,850 | 12,900 | 96,460 | 1,290 |
| 2005-09-06 | 12,650 | 13,120 | 12,590 | 13,070 | 163,860 | 1,307 |
| 2005-09-05 | 12,510 | 12,680 | 12,420 | 12,430 | 123,860 | 1,243 |
| 2005-09-02 | 12,120 | 12,360 | 12,110 | 12,310 | 59,270 | 1,231 |
| 2005-09-01 | 12,330 | 12,550 | 12,230 | 12,250 | 87,600 | 1,225 |
| 2005-08-31 | 12,250 | 12,370 | 12,170 | 12,350 | 69,550 | 1,235 |
| 2005-08-30 | 12,480 | 12,510 | 12,100 | 12,240 | 106,900 | 1,224 |
| 2005-08-29 | 12,820 | 12,830 | 12,450 | 12,470 | 87,710 | 1,247 |
| 2005-08-26 | 12,870 | 12,870 | 12,790 | 12,830 | 53,360 | 1,283 |
| 2005-08-25 | 12,810 | 12,890 | 12,790 | 12,860 | 73,300 | 1,286 |
| 2005-08-24 | 12,800 | 12,960 | 12,750 | 12,940 | 103,810 | 1,294 |
| 2005-08-23 | 12,850 | 13,200 | 12,850 | 13,130 | 74,220 | 1,313 |
| 2005-08-22 | 13,050 | 13,070 | 12,710 | 12,790 | 73,360 | 1,279 |
| 2005-08-19 | 13,210 | 13,230 | 12,940 | 13,030 | 50,910 | 1,303 |
| 2005-08-18 | 13,210 | 13,320 | 13,210 | 13,240 | 99,130 | 1,324 |
| 2005-08-17 | 13,120 | 13,270 | 13,050 | 13,150 | 117,600 | 1,315 |
| 2005-08-16 | 13,130 | 13,260 | 12,780 | 13,010 | 176,600 | 1,301 |
| 2005-08-15 | 13,680 | 13,800 | 13,140 | 13,330 | 132,860 | 1,333 |
| 2005-08-12 | 14,150 | 14,260 | 13,550 | 13,690 | 88,070 | 1,369 |
| 2005-08-11 | 14,230 | 14,440 | 14,220 | 14,270 | 25,080 | 1,427 |
| 2005-08-10 | 14,210 | 14,310 | 14,190 | 14,230 | 27,890 | 1,423 |
| 2005-08-09 | 14,050 | 14,300 | 14,030 | 14,170 | 35,870 | 1,417 |
| 2005-08-08 | 14,150 | 14,290 | 13,940 | 14,150 | 33,850 | 1,415 |
| 2005-08-05 | 14,500 | 14,620 | 14,120 | 14,150 | 30,360 | 1,415 |
| 2005-08-04 | 14,900 | 14,900 | 14,380 | 14,630 | 32,400 | 1,463 |
| 2005-08-03 | 14,970 | 15,050 | 14,950 | 15,000 | 29,040 | 1,500 |
| 2005-08-02 | 15,000 | 15,030 | 14,870 | 14,990 | 32,300 | 1,499 |
| 2005-08-01 | 14,990 | 15,070 | 14,990 | 15,030 | 52,800 | 1,503 |
| 2005-07-29 | 14,860 | 15,040 | 14,860 | 14,970 | 49,060 | 1,497 |
| 2005-07-28 | 14,850 | 14,920 | 14,800 | 14,850 | 25,490 | 1,485 |
| 2005-07-27 | 14,720 | 14,900 | 14,510 | 14,840 | 29,500 | 1,484 |
| 2005-07-26 | 14,790 | 14,880 | 14,640 | 14,820 | 28,210 | 1,482 |
| 2005-07-25 | 14,570 | 14,940 | 14,570 | 14,800 | 44,650 | 1,480 |
| 2005-07-22 | 14,870 | 14,940 | 14,560 | 14,560 | 36,520 | 1,456 |
| 2005-07-21 | 15,000 | 15,080 | 14,810 | 14,860 | 25,290 | 1,486 |
| 2005-07-20 | 14,950 | 15,040 | 14,910 | 15,000 | 39,910 | 1,500 |
| 2005-07-19 | 14,660 | 14,920 | 14,600 | 14,900 | 47,000 | 1,490 |
| 2005-07-15 | 14,560 | 14,590 | 14,500 | 14,500 | 29,220 | 1,450 |
| 2005-07-14 | 14,500 | 14,600 | 14,360 | 14,500 | 44,290 | 1,450 |
| 2005-07-13 | 14,200 | 14,560 | 14,170 | 14,560 | 52,550 | 1,456 |
| 2005-07-12 | 14,690 | 14,690 | 14,000 | 14,100 | 163,820 | 1,410 |
| 2005-07-11 | 14,630 | 14,690 | 13,850 | 13,970 | 126,470 | 1,397 |
| 2005-07-08 | 14,840 | 14,880 | 14,450 | 14,560 | 33,580 | 1,456 |
| 2005-07-07 | 14,880 | 14,880 | 14,800 | 14,850 | 16,070 | 1,485 |
| 2005-07-06 | 14,980 | 14,980 | 14,860 | 14,900 | 18,590 | 1,490 |
| 2005-07-05 | 14,960 | 15,040 | 14,800 | 14,840 | 19,730 | 1,484 |
| 2005-07-04 | 14,900 | 14,970 | 14,830 | 14,890 | 39,780 | 1,489 |
| 2005-07-01 | 15,200 | 15,200 | 14,600 | 14,670 | 121,710 | 1,467 |
| 2005-06-30 | 15,550 | 15,570 | 15,410 | 15,440 | 11,390 | 1,544 |
| 2005-06-29 | 15,620 | 15,630 | 15,460 | 15,480 | 9,960 | 1,548 |
| 2005-06-28 | 15,520 | 15,630 | 15,430 | 15,630 | 9,790 | 1,563 |
| 2005-06-27 | 15,460 | 15,500 | 15,340 | 15,430 | 12,620 | 1,543 |
| 2005-06-24 | 15,550 | 15,550 | 15,370 | 15,450 | 13,360 | 1,545 |
| 2005-06-23 | 15,500 | 15,610 | 15,440 | 15,440 | 9,020 | 1,544 |
| 2005-06-22 | 15,430 | 15,510 | 15,360 | 15,490 | 9,580 | 1,549 |
| 2005-06-21 | 15,750 | 15,750 | 15,460 | 15,550 | 18,150 | 1,555 |
| 2005-06-20 | 15,700 | 15,960 | 15,700 | 15,750 | 25,090 | 1,575 |
| 2005-06-17 | 15,450 | 15,710 | 15,400 | 15,670 | 36,280 | 1,567 |
| 2005-06-16 | 15,400 | 15,460 | 15,280 | 15,310 | 17,130 | 1,531 |
| 2005-06-15 | 15,340 | 15,400 | 15,280 | 15,340 | 10,110 | 1,534 |
| 2005-06-14 | 15,300 | 15,440 | 15,270 | 15,330 | 5,750 | 1,533 |
| 2005-06-13 | 15,450 | 15,490 | 15,370 | 15,420 | 12,820 | 1,542 |
| 2005-06-10 | 15,290 | 15,370 | 15,150 | 15,310 | 20,660 | 1,531 |
| 2005-06-09 | 15,300 | 15,310 | 15,110 | 15,180 | 12,750 | 1,518 |
| 2005-06-08 | 15,250 | 15,310 | 15,050 | 15,250 | 17,640 | 1,525 |
| 2005-06-07 | 15,500 | 15,500 | 15,060 | 15,340 | 37,740 | 1,534 |
| 2005-06-06 | 15,610 | 15,700 | 15,280 | 15,440 | 26,270 | 1,544 |
| 2005-06-03 | 15,300 | 15,560 | 15,110 | 15,550 | 36,180 | 1,555 |
| 2005-06-02 | 15,460 | 15,740 | 15,300 | 15,370 | 35,040 | 1,537 |
| 2005-06-01 | 15,140 | 15,460 | 15,130 | 15,460 | 19,010 | 1,546 |
| 2005-05-31 | 15,000 | 15,490 | 15,000 | 15,340 | 26,740 | 1,534 |
| 2005-05-30 | 15,010 | 15,220 | 14,950 | 15,170 | 25,650 | 1,517 |
| 2005-05-27 | 14,910 | 15,010 | 14,820 | 14,870 | 10,420 | 1,487 |
| 2005-05-26 | 15,000 | 15,090 | 14,830 | 14,900 | 29,360 | 1,490 |
| 2005-05-25 | 15,400 | 15,400 | 14,900 | 15,020 | 50,840 | 1,502 |
| 2005-05-24 | 15,020 | 15,310 | 15,020 | 15,290 | 24,350 | 1,529 |
| 2005-05-23 | 15,000 | 15,160 | 14,810 | 15,010 | 12,180 | 1,501 |
| 2005-05-20 | 15,290 | 15,300 | 14,930 | 14,940 | 11,740 | 1,494 |
| 2005-05-19 | 15,270 | 15,370 | 14,780 | 14,780 | 19,380 | 1,478 |
| 2005-05-18 | 14,910 | 15,020 | 14,720 | 14,840 | 18,820 | 1,484 |
| 2005-05-17 | 15,360 | 15,360 | 14,900 | 15,000 | 14,040 | 1,500 |
| 2005-05-16 | 15,410 | 15,490 | 15,080 | 15,220 | 6,880 | 1,522 |
| 2005-05-13 | 15,500 | 15,620 | 14,900 | 15,210 | 21,930 | 1,521 |
| 2005-05-12 | 15,600 | 15,990 | 15,560 | 15,610 | 26,480 | 1,561 |
| 2005-05-11 | 15,630 | 15,720 | 15,500 | 15,650 | 40,990 | 1,565 |
| 2005-05-10 | 15,700 | 15,790 | 15,620 | 15,750 | 29,750 | 1,575 |
| 2005-05-09 | 15,660 | 15,700 | 15,600 | 15,700 | 52,670 | 1,570 |
| 2005-05-06 | 15,400 | 15,750 | 15,380 | 15,670 | 80,080 | 1,567 |
| 2005-05-02 | 14,970 | 15,410 | 14,720 | 15,380 | 52,060 | 1,538 |
| 2005-04-28 | 15,090 | 15,200 | 14,910 | 14,960 | 23,320 | 1,496 |
| 2005-04-27 | 15,100 | 15,200 | 14,900 | 15,070 | 22,650 | 1,507 |
| 2005-04-26 | 15,000 | 15,060 | 14,720 | 14,960 | 71,520 | 1,496 |
| 2005-04-25 | 15,600 | 15,870 | 15,500 | 15,520 | 25,520 | 1,552 |
| 2005-04-22 | 15,400 | 15,850 | 15,300 | 15,590 | 60,720 | 1,559 |
| 2005-04-21 | 14,590 | 15,100 | 14,500 | 14,990 | 86,350 | 1,499 |
| 2005-04-20 | 14,100 | 14,490 | 14,100 | 14,230 | 26,860 | 1,423 |
| 2005-04-19 | 13,900 | 14,030 | 13,670 | 13,850 | 18,120 | 1,385 |
| 2005-04-18 | 14,180 | 14,190 | 13,250 | 13,420 | 46,370 | 1,342 |
| 2005-04-15 | 14,400 | 14,490 | 14,230 | 14,230 | 16,040 | 1,423 |
| 2005-04-14 | 14,500 | 14,600 | 14,370 | 14,600 | 31,930 | 1,460 |
| 2005-04-13 | 14,400 | 14,520 | 14,320 | 14,510 | 13,070 | 1,451 |
| 2005-04-12 | 14,390 | 14,500 | 14,300 | 14,350 | 17,540 | 1,435 |
| 2005-04-11 | 14,480 | 14,650 | 14,380 | 14,410 | 16,880 | 1,441 |
| 2005-04-08 | 14,600 | 14,650 | 14,390 | 14,620 | 19,490 | 1,462 |
| 2005-04-07 | 14,600 | 14,610 | 14,510 | 14,610 | 14,640 | 1,461 |
| 2005-04-06 | 14,280 | 14,620 | 14,270 | 14,600 | 25,430 | 1,460 |
| 2005-04-05 | 14,400 | 14,470 | 14,360 | 14,430 | 17,080 | 1,443 |
| 2005-04-04 | 14,180 | 14,420 | 14,180 | 14,410 | 18,820 | 1,441 |
| 2005-04-01 | 14,050 | 14,460 | 14,050 | 14,440 | 24,570 | 1,444 |
| 2005-03-31 | 14,300 | 14,450 | 14,160 | 14,450 | 18,000 | 1,445 |
| 2005-03-30 | 14,070 | 14,220 | 14,000 | 14,220 | 27,550 | 1,422 |
| 2005-03-29 | 14,480 | 14,580 | 14,060 | 14,110 | 39,220 | 1,411 |
| 2005-03-28 | 14,380 | 14,500 | 14,010 | 14,490 | 25,360 | 1,449 |
| 2005-03-25 | 14,150 | 14,450 | 14,140 | 14,400 | 45,160 | 1,440 |
| 2005-03-24 | 15,000 | 15,020 | 13,800 | 14,030 | 138,550 | 1,403 |
| 2005-03-23 | 15,090 | 15,150 | 15,010 | 15,120 | 31,370 | 1,512 |
| 2005-03-22 | 15,050 | 15,120 | 14,990 | 15,110 | 28,930 | 1,511 |
| 2005-03-18 | 15,000 | 15,100 | 14,980 | 15,070 | 8,160 | 1,507 |
| 2005-03-17 | 15,000 | 15,030 | 14,920 | 15,010 | 5,320 | 1,501 |
| 2005-03-16 | 14,950 | 15,100 | 14,860 | 15,050 | 11,780 | 1,505 |
| 2005-03-15 | 14,990 | 15,100 | 14,950 | 14,960 | 12,770 | 1,496 |
| 2005-03-14 | 15,280 | 15,290 | 15,150 | 15,190 | 10,870 | 1,519 |
| 2005-03-11 | 15,490 | 15,490 | 15,240 | 15,260 | 24,550 | 1,526 |
| 2005-03-10 | 15,300 | 15,330 | 15,250 | 15,300 | 9,240 | 1,530 |
| 2005-03-09 | 15,350 | 15,390 | 15,290 | 15,310 | 13,560 | 1,531 |
| 2005-03-08 | 15,380 | 15,500 | 15,300 | 15,320 | 16,820 | 1,532 |
| 2005-03-07 | 15,350 | 15,400 | 15,180 | 15,400 | 14,180 | 1,540 |
| 2005-03-04 | 15,390 | 15,390 | 15,300 | 15,300 | 5,940 | 1,530 |
| 2005-03-03 | 15,400 | 15,450 | 15,280 | 15,410 | 14,610 | 1,541 |
| 2005-03-02 | 15,300 | 15,420 | 15,220 | 15,300 | 28,010 | 1,530 |
| 2005-03-01 | 15,250 | 15,300 | 15,100 | 15,240 | 26,290 | 1,524 |
| 2005-02-28 | 15,150 | 15,300 | 15,000 | 15,300 | 22,710 | 1,530 |
| 2005-02-25 | 15,050 | 15,150 | 14,960 | 15,100 | 16,680 | 1,510 |
| 2005-02-24 | 14,980 | 15,050 | 14,870 | 15,000 | 14,490 | 1,500 |
| 2005-02-23 | 14,880 | 14,910 | 14,750 | 14,850 | 7,840 | 1,485 |
| 2005-02-22 | 14,920 | 15,010 | 14,890 | 14,900 | 19,140 | 1,490 |
| 2005-02-21 | 15,100 | 15,140 | 14,800 | 15,120 | 13,100 | 1,512 |
| 2005-02-18 | 15,110 | 15,170 | 15,000 | 15,130 | 33,090 | 1,513 |
| 2005-02-17 | 14,510 | 15,050 | 14,510 | 14,910 | 20,980 | 1,491 |
| 2005-02-16 | 14,830 | 14,980 | 14,630 | 14,650 | 21,550 | 1,465 |
| 2005-02-15 | 15,070 | 15,150 | 14,750 | 14,830 | 21,440 | 1,483 |
| 2005-02-14 | 15,050 | 15,340 | 15,050 | 15,270 | 66,870 | 1,527 |
| 2005-02-10 | 14,860 | 15,080 | 14,860 | 15,040 | 30,080 | 1,504 |
| 2005-02-09 | 14,800 | 14,890 | 14,650 | 14,820 | 12,460 | 1,482 |
| 2005-02-08 | 14,900 | 14,990 | 14,830 | 14,830 | 24,420 | 1,483 |
| 2005-02-07 | 14,800 | 15,040 | 14,800 | 15,000 | 53,940 | 1,500 |
| 2005-02-04 | 14,580 | 14,650 | 14,450 | 14,650 | 56,600 | 1,465 |
| 2005-02-03 | 14,550 | 14,590 | 14,370 | 14,580 | 67,410 | 1,458 |
| 2005-02-02 | 14,000 | 14,600 | 13,900 | 14,550 | 92,800 | 1,455 |
| 2005-02-01 | 13,860 | 13,870 | 13,670 | 13,850 | 20,930 | 1,385 |
| 2005-01-31 | 14,000 | 14,050 | 13,860 | 13,860 | 27,350 | 1,386 |
| 2005-01-28 | 14,000 | 14,040 | 13,930 | 13,970 | 36,270 | 1,397 |
| 2005-01-27 | 14,040 | 14,040 | 13,900 | 14,000 | 37,500 | 1,400 |
| 2005-01-26 | 13,780 | 13,980 | 13,710 | 13,850 | 39,520 | 1,385 |
| 2005-01-25 | 13,570 | 13,730 | 13,500 | 13,580 | 35,270 | 1,358 |
| 2005-01-24 | 13,700 | 13,710 | 13,510 | 13,560 | 24,870 | 1,356 |
| 2005-01-21 | 13,360 | 13,790 | 13,360 | 13,730 | 31,710 | 1,373 |
| 2005-01-20 | 13,260 | 13,500 | 13,170 | 13,350 | 35,790 | 1,335 |
| 2005-01-19 | 13,670 | 13,730 | 13,550 | 13,660 | 41,450 | 1,366 |
| 2005-01-18 | 13,750 | 13,810 | 13,670 | 13,690 | 19,180 | 1,369 |
| 2005-01-17 | 13,990 | 14,050 | 13,710 | 13,840 | 35,100 | 1,384 |
| 2005-01-14 | 13,670 | 13,990 | 13,670 | 13,980 | 31,090 | 1,398 |
| 2005-01-13 | 13,980 | 13,980 | 13,590 | 13,730 | 37,630 | 1,373 |
| 2005-01-12 | 13,900 | 14,000 | 13,710 | 13,800 | 33,500 | 1,380 |
| 2005-01-11 | 13,910 | 13,980 | 13,790 | 13,800 | 29,340 | 1,380 |
| 2005-01-07 | 13,850 | 13,950 | 13,810 | 13,940 | 27,140 | 1,394 |
| 2005-01-06 | 13,510 | 13,910 | 13,510 | 13,700 | 28,950 | 1,370 |
| 2005-01-05 | 13,700 | 13,710 | 13,410 | 13,680 | 12,010 | 1,368 |
| 2005-01-04 | 13,700 | 13,800 | 13,100 | 13,710 | 14,480 | 1,371 |
分割・併合履歴 ： [2013-04-25]1株→10株 [2000-02-24]1株→1.4株