7606 (株)ユナイテッドアローズ 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 | 7,720 | 7,720 | 7,450 | 7,460 | 80,600 | 3,730 |
| 2005-12-29 | 7,690 | 7,850 | 7,450 | 7,520 | 127,800 | 3,760 |
| 2005-12-28 | 7,320 | 7,500 | 7,300 | 7,470 | 83,700 | 3,735 |
| 2005-12-27 | 7,300 | 7,370 | 7,270 | 7,300 | 64,400 | 3,650 |
| 2005-12-26 | 7,150 | 7,280 | 7,140 | 7,250 | 49,800 | 3,625 |
| 2005-12-22 | 7,280 | 7,280 | 7,060 | 7,110 | 72,200 | 3,555 |
| 2005-12-21 | 7,200 | 7,380 | 7,200 | 7,290 | 104,000 | 3,645 |
| 2005-12-20 | 6,900 | 7,170 | 6,810 | 7,140 | 129,200 | 3,570 |
| 2005-12-19 | 6,810 | 6,860 | 6,630 | 6,750 | 112,100 | 3,375 |
| 2005-12-16 | 6,960 | 6,960 | 6,780 | 6,800 | 72,700 | 3,400 |
| 2005-12-15 | 7,050 | 7,070 | 6,920 | 6,940 | 69,000 | 3,470 |
| 2005-12-14 | 7,250 | 7,260 | 6,950 | 7,120 | 173,100 | 3,560 |
| 2005-12-13 | 7,250 | 7,270 | 7,210 | 7,220 | 145,500 | 3,610 |
| 2005-12-12 | 7,000 | 7,410 | 6,990 | 7,250 | 163,500 | 3,625 |
| 2005-12-09 | 6,500 | 6,940 | 6,440 | 6,810 | 175,500 | 3,405 |
| 2005-12-08 | 6,660 | 6,690 | 6,460 | 6,560 | 97,700 | 3,280 |
| 2005-12-07 | 6,850 | 6,900 | 6,670 | 6,810 | 126,100 | 3,405 |
| 2005-12-06 | 7,010 | 7,040 | 6,700 | 6,850 | 168,800 | 3,425 |
| 2005-12-05 | 6,800 | 7,270 | 6,800 | 7,000 | 439,000 | 3,500 |
| 2005-12-02 | 6,180 | 6,390 | 6,150 | 6,390 | 293,500 | 3,195 |
| 2005-12-01 | 6,100 | 6,160 | 6,020 | 6,140 | 103,800 | 3,070 |
| 2005-11-30 | 5,920 | 6,200 | 5,890 | 6,090 | 170,500 | 3,045 |
| 2005-11-29 | 5,960 | 5,980 | 5,910 | 5,950 | 67,100 | 2,975 |
| 2005-11-28 | 6,050 | 6,050 | 5,980 | 5,980 | 47,000 | 2,990 |
| 2005-11-25 | 5,910 | 6,070 | 5,910 | 6,010 | 79,800 | 3,005 |
| 2005-11-24 | 6,050 | 6,050 | 5,970 | 6,000 | 56,400 | 3,000 |
| 2005-11-22 | 6,040 | 6,040 | 5,880 | 6,000 | 72,700 | 3,000 |
| 2005-11-21 | 6,040 | 6,100 | 6,030 | 6,040 | 97,700 | 3,020 |
| 2005-11-18 | 5,990 | 6,070 | 5,910 | 6,030 | 158,300 | 3,015 |
| 2005-11-17 | 5,790 | 5,990 | 5,730 | 5,990 | 84,500 | 2,995 |
| 2005-11-16 | 5,840 | 5,840 | 5,650 | 5,780 | 111,300 | 2,890 |
| 2005-11-15 | 5,840 | 5,840 | 5,660 | 5,740 | 124,300 | 2,870 |
| 2005-11-14 | 5,850 | 5,900 | 5,700 | 5,740 | 108,100 | 2,870 |
| 2005-11-11 | 5,620 | 5,760 | 5,620 | 5,710 | 146,700 | 2,855 |
| 2005-11-10 | 5,880 | 5,980 | 5,610 | 5,710 | 244,600 | 2,855 |
| 2005-11-09 | 5,950 | 6,000 | 5,850 | 5,970 | 104,300 | 2,985 |
| 2005-11-08 | 5,830 | 6,050 | 5,790 | 6,010 | 237,300 | 3,005 |
| 2005-11-07 | 6,120 | 6,160 | 5,870 | 5,930 | 249,900 | 2,965 |
| 2005-11-04 | 6,200 | 6,200 | 6,010 | 6,110 | 169,200 | 3,055 |
| 2005-11-02 | 6,140 | 6,160 | 6,030 | 6,080 | 162,900 | 3,040 |
| 2005-11-01 | 6,180 | 6,190 | 6,100 | 6,160 | 140,300 | 3,080 |
| 2005-10-31 | 6,070 | 6,200 | 6,040 | 6,180 | 224,300 | 3,090 |
| 2005-10-28 | 5,990 | 5,990 | 5,780 | 5,950 | 155,000 | 2,975 |
| 2005-10-27 | 5,810 | 5,990 | 5,810 | 5,890 | 163,700 | 2,945 |
| 2005-10-26 | 5,660 | 5,810 | 5,660 | 5,780 | 80,800 | 2,890 |
| 2005-10-25 | 5,530 | 5,740 | 5,530 | 5,680 | 77,600 | 2,840 |
| 2005-10-24 | 5,490 | 5,690 | 5,490 | 5,600 | 75,200 | 2,800 |
| 2005-10-21 | 5,600 | 5,680 | 5,500 | 5,590 | 176,400 | 2,795 |
| 2005-10-20 | 5,600 | 5,740 | 5,590 | 5,670 | 133,100 | 2,835 |
| 2005-10-19 | 5,650 | 5,710 | 5,580 | 5,610 | 85,900 | 2,805 |
| 2005-10-18 | 5,880 | 5,880 | 5,680 | 5,740 | 120,000 | 2,870 |
| 2005-10-17 | 5,710 | 5,970 | 5,700 | 5,870 | 258,000 | 2,935 |
| 2005-10-14 | 5,600 | 5,640 | 5,540 | 5,590 | 91,400 | 2,795 |
| 2005-10-13 | 5,330 | 5,530 | 5,330 | 5,500 | 208,800 | 2,750 |
| 2005-10-12 | 5,450 | 5,770 | 5,400 | 5,690 | 212,600 | 2,845 |
| 2005-10-11 | 5,200 | 5,390 | 5,200 | 5,280 | 170,100 | 2,640 |
| 2005-10-07 | 5,260 | 5,430 | 5,200 | 5,260 | 156,700 | 2,630 |
| 2005-10-06 | 5,550 | 5,640 | 5,330 | 5,400 | 204,700 | 2,700 |
| 2005-10-05 | 5,400 | 5,750 | 5,350 | 5,540 | 304,400 | 2,770 |
| 2005-10-04 | 5,180 | 5,300 | 5,130 | 5,300 | 87,900 | 2,650 |
| 2005-10-03 | 5,120 | 5,170 | 5,030 | 5,170 | 78,200 | 2,585 |
| 2005-09-30 | 5,130 | 5,160 | 5,040 | 5,110 | 98,900 | 2,555 |
| 2005-09-29 | 5,010 | 5,140 | 4,920 | 4,980 | 168,000 | 2,490 |
| 2005-09-28 | 5,170 | 5,170 | 4,980 | 5,080 | 73,500 | 2,540 |
| 2005-09-27 | 5,030 | 5,150 | 4,970 | 5,110 | 131,300 | 2,555 |
| 2005-09-26 | 5,000 | 5,000 | 4,900 | 4,930 | 192,700 | 2,465 |
| 2005-09-22 | 4,940 | 4,950 | 4,790 | 4,860 | 367,900 | 2,430 |
| 2005-09-21 | 5,390 | 5,390 | 5,290 | 5,340 | 45,800 | 2,670 |
| 2005-09-20 | 5,300 | 5,390 | 5,200 | 5,340 | 111,900 | 2,670 |
| 2005-09-16 | 5,100 | 5,330 | 4,990 | 5,300 | 164,200 | 2,650 |
| 2005-09-15 | 4,800 | 5,220 | 4,800 | 5,190 | 302,600 | 2,595 |
| 2005-09-14 | 4,640 | 4,830 | 4,620 | 4,750 | 149,500 | 2,375 |
| 2005-09-13 | 4,570 | 4,650 | 4,550 | 4,580 | 50,100 | 2,290 |
| 2005-09-12 | 4,670 | 4,670 | 4,580 | 4,620 | 53,800 | 2,310 |
| 2005-09-09 | 4,550 | 4,630 | 4,510 | 4,620 | 150,700 | 2,310 |
| 2005-09-08 | 4,670 | 4,690 | 4,550 | 4,630 | 126,200 | 2,315 |
| 2005-09-07 | 4,740 | 4,740 | 4,650 | 4,700 | 82,200 | 2,350 |
| 2005-09-06 | 4,730 | 4,800 | 4,720 | 4,790 | 70,700 | 2,395 |
| 2005-09-05 | 4,800 | 4,820 | 4,690 | 4,720 | 83,300 | 2,360 |
| 2005-09-02 | 4,840 | 4,860 | 4,770 | 4,810 | 89,900 | 2,405 |
| 2005-09-01 | 4,820 | 4,870 | 4,790 | 4,820 | 92,900 | 2,410 |
| 2005-08-31 | 4,830 | 4,890 | 4,810 | 4,870 | 48,100 | 2,435 |
| 2005-08-30 | 4,820 | 4,860 | 4,760 | 4,820 | 140,400 | 2,410 |
| 2005-08-29 | 4,750 | 4,780 | 4,700 | 4,760 | 115,400 | 2,380 |
| 2005-08-26 | 4,800 | 4,800 | 4,660 | 4,700 | 107,400 | 2,350 |
| 2005-08-25 | 4,800 | 4,800 | 4,770 | 4,790 | 75,400 | 2,395 |
| 2005-08-24 | 4,880 | 4,910 | 4,770 | 4,810 | 320,500 | 2,405 |
| 2005-08-23 | 4,920 | 4,980 | 4,810 | 4,930 | 206,100 | 2,465 |
| 2005-08-22 | 4,680 | 4,870 | 4,640 | 4,870 | 113,600 | 2,435 |
| 2005-08-19 | 4,660 | 4,680 | 4,600 | 4,630 | 57,500 | 2,315 |
| 2005-08-18 | 4,650 | 4,680 | 4,570 | 4,660 | 137,100 | 2,330 |
| 2005-08-17 | 4,610 | 4,710 | 4,610 | 4,680 | 120,500 | 2,340 |
| 2005-08-16 | 4,780 | 4,800 | 4,530 | 4,660 | 381,400 | 2,330 |
| 2005-08-15 | 4,820 | 4,930 | 4,740 | 4,880 | 264,500 | 2,440 |
| 2005-08-12 | 4,380 | 4,800 | 4,380 | 4,630 | 270,600 | 2,315 |
| 2005-08-11 | 4,250 | 4,350 | 4,210 | 4,340 | 97,600 | 2,170 |
| 2005-08-10 | 4,190 | 4,240 | 4,160 | 4,200 | 66,900 | 2,100 |
| 2005-08-09 | 4,080 | 4,180 | 4,030 | 4,110 | 61,900 | 2,055 |
| 2005-08-08 | 3,980 | 4,060 | 3,780 | 4,030 | 122,900 | 2,015 |
| 2005-08-05 | 4,060 | 4,060 | 3,960 | 4,000 | 76,100 | 2,000 |
| 2005-08-04 | 4,150 | 4,150 | 4,030 | 4,100 | 55,400 | 2,050 |
| 2005-08-03 | 4,250 | 4,380 | 4,140 | 4,180 | 232,000 | 2,090 |
| 2005-08-02 | 4,100 | 4,420 | 4,080 | 4,200 | 352,400 | 2,100 |
| 2005-08-01 | 3,950 | 4,150 | 3,880 | 4,050 | 164,600 | 2,025 |
| 2005-07-29 | 3,750 | 4,190 | 3,740 | 3,950 | 353,700 | 1,975 |
| 2005-07-28 | 3,650 | 3,720 | 3,630 | 3,690 | 101,300 | 1,845 |
| 2005-07-27 | 3,670 | 3,670 | 3,620 | 3,630 | 62,600 | 1,815 |
| 2005-07-26 | 3,600 | 3,680 | 3,580 | 3,670 | 89,000 | 1,835 |
| 2005-07-25 | 3,560 | 3,600 | 3,510 | 3,550 | 23,300 | 1,775 |
| 2005-07-22 | 3,570 | 3,610 | 3,550 | 3,580 | 145,400 | 1,790 |
| 2005-07-21 | 3,600 | 3,600 | 3,550 | 3,560 | 33,300 | 1,780 |
| 2005-07-20 | 3,610 | 3,620 | 3,550 | 3,570 | 48,700 | 1,785 |
| 2005-07-19 | 3,500 | 3,620 | 3,500 | 3,600 | 146,200 | 1,800 |
| 2005-07-15 | 3,620 | 3,620 | 3,350 | 3,350 | 75,100 | 1,675 |
| 2005-07-14 | 3,670 | 3,670 | 3,620 | 3,620 | 29,200 | 1,810 |
| 2005-07-13 | 3,660 | 3,660 | 3,640 | 3,660 | 17,900 | 1,830 |
| 2005-07-12 | 3,650 | 3,680 | 3,630 | 3,640 | 28,100 | 1,820 |
| 2005-07-11 | 3,680 | 3,690 | 3,580 | 3,580 | 48,000 | 1,790 |
| 2005-07-08 | 3,540 | 3,640 | 3,530 | 3,580 | 48,600 | 1,790 |
| 2005-07-07 | 3,550 | 3,580 | 3,480 | 3,520 | 60,700 | 1,760 |
| 2005-07-06 | 3,550 | 3,620 | 3,540 | 3,550 | 159,200 | 1,775 |
| 2005-07-05 | 3,530 | 3,580 | 3,490 | 3,500 | 135,600 | 1,750 |
| 2005-07-04 | 3,490 | 3,510 | 3,480 | 3,500 | 88,300 | 1,750 |
| 2005-07-01 | 3,490 | 3,510 | 3,450 | 3,480 | 58,200 | 1,740 |
| 2005-06-30 | 3,510 | 3,510 | 3,480 | 3,490 | 64,500 | 1,745 |
| 2005-06-29 | 3,480 | 3,490 | 3,440 | 3,490 | 60,300 | 1,745 |
| 2005-06-28 | 3,450 | 3,500 | 3,400 | 3,480 | 68,600 | 1,740 |
| 2005-06-27 | 3,410 | 3,480 | 3,410 | 3,450 | 111,400 | 1,725 |
| 2005-06-24 | 3,420 | 3,420 | 3,360 | 3,390 | 127,000 | 1,695 |
| 2005-06-23 | 3,450 | 3,470 | 3,430 | 3,430 | 65,400 | 1,715 |
| 2005-06-22 | 3,460 | 3,480 | 3,450 | 3,480 | 64,600 | 1,740 |
| 2005-06-21 | 3,490 | 3,500 | 3,460 | 3,480 | 65,100 | 1,740 |
| 2005-06-20 | 3,480 | 3,500 | 3,430 | 3,480 | 82,100 | 1,740 |
| 2005-06-17 | 3,440 | 3,560 | 3,430 | 3,480 | 270,600 | 1,740 |
| 2005-06-16 | 3,300 | 3,450 | 3,300 | 3,400 | 252,800 | 1,700 |
| 2005-06-15 | 3,200 | 3,280 | 3,180 | 3,250 | 189,700 | 1,625 |
| 2005-06-14 | 3,210 | 3,220 | 3,120 | 3,160 | 82,400 | 1,580 |
| 2005-06-13 | 3,220 | 3,250 | 3,150 | 3,250 | 160,900 | 1,625 |
| 2005-06-10 | 3,270 | 3,280 | 3,170 | 3,200 | 296,200 | 1,600 |
| 2005-06-09 | 3,340 | 3,360 | 3,290 | 3,320 | 91,600 | 1,660 |
| 2005-06-08 | 3,290 | 3,340 | 3,280 | 3,330 | 45,900 | 1,665 |
| 2005-06-07 | 3,290 | 3,340 | 3,270 | 3,300 | 56,100 | 1,650 |
| 2005-06-06 | 3,320 | 3,320 | 3,250 | 3,300 | 137,000 | 1,650 |
| 2005-06-03 | 3,310 | 3,450 | 3,300 | 3,320 | 224,600 | 1,660 |
| 2005-06-02 | 3,290 | 3,300 | 3,260 | 3,260 | 72,700 | 1,630 |
| 2005-06-01 | 3,220 | 3,330 | 3,180 | 3,290 | 116,300 | 1,645 |
| 2005-05-31 | 3,200 | 3,220 | 3,150 | 3,210 | 115,200 | 1,605 |
| 2005-05-30 | 3,140 | 3,230 | 3,130 | 3,200 | 324,700 | 1,600 |
| 2005-05-27 | 3,090 | 3,110 | 3,090 | 3,100 | 137,600 | 1,550 |
| 2005-05-26 | 3,090 | 3,090 | 3,020 | 3,070 | 92,400 | 1,535 |
| 2005-05-25 | 3,100 | 3,110 | 3,070 | 3,090 | 85,800 | 1,545 |
| 2005-05-24 | 3,100 | 3,110 | 3,080 | 3,100 | 81,700 | 1,550 |
| 2005-05-23 | 3,100 | 3,170 | 3,080 | 3,100 | 102,800 | 1,550 |
| 2005-05-20 | 3,100 | 3,140 | 3,070 | 3,100 | 104,500 | 1,550 |
| 2005-05-19 | 3,120 | 3,170 | 3,090 | 3,130 | 242,700 | 1,565 |
| 2005-05-18 | 2,900 | 3,280 | 2,900 | 3,120 | 429,300 | 1,560 |
| 2005-05-17 | 2,890 | 2,890 | 2,825 | 2,880 | 59,600 | 1,440 |
| 2005-05-16 | 2,870 | 2,885 | 2,835 | 2,865 | 51,500 | 1,432.50 |
| 2005-05-13 | 2,860 | 2,885 | 2,850 | 2,875 | 20,700 | 1,437.50 |
| 2005-05-12 | 2,900 | 2,935 | 2,865 | 2,885 | 44,800 | 1,442.50 |
| 2005-05-11 | 2,930 | 2,940 | 2,905 | 2,920 | 30,600 | 1,460 |
| 2005-05-10 | 2,925 | 2,950 | 2,915 | 2,940 | 120,500 | 1,470 |
| 2005-05-09 | 2,815 | 2,980 | 2,810 | 2,925 | 117,300 | 1,462.50 |
| 2005-05-06 | 2,775 | 2,825 | 2,775 | 2,810 | 49,300 | 1,405 |
| 2005-05-02 | 2,755 | 2,780 | 2,730 | 2,765 | 12,300 | 1,382.50 |
| 2005-04-28 | 2,790 | 2,820 | 2,755 | 2,775 | 11,500 | 1,387.50 |
| 2005-04-27 | 2,820 | 2,825 | 2,785 | 2,810 | 19,600 | 1,405 |
| 2005-04-26 | 2,795 | 2,815 | 2,780 | 2,810 | 26,900 | 1,405 |
| 2005-04-25 | 2,760 | 2,800 | 2,720 | 2,760 | 14,200 | 1,380 |
| 2005-04-22 | 2,800 | 2,800 | 2,740 | 2,780 | 21,900 | 1,390 |
| 2005-04-21 | 2,715 | 2,795 | 2,715 | 2,780 | 44,200 | 1,390 |
| 2005-04-20 | 2,715 | 2,850 | 2,680 | 2,815 | 63,100 | 1,407.50 |
| 2005-04-19 | 2,640 | 2,675 | 2,640 | 2,675 | 30,500 | 1,337.50 |
| 2005-04-18 | 2,770 | 2,770 | 2,625 | 2,635 | 27,700 | 1,317.50 |
| 2005-04-15 | 2,855 | 2,855 | 2,745 | 2,770 | 34,500 | 1,385 |
| 2005-04-14 | 2,810 | 2,855 | 2,785 | 2,855 | 28,500 | 1,427.50 |
| 2005-04-13 | 2,880 | 2,880 | 2,835 | 2,845 | 47,900 | 1,422.50 |
| 2005-04-12 | 2,820 | 2,870 | 2,780 | 2,850 | 90,200 | 1,425 |
| 2005-04-11 | 2,820 | 2,845 | 2,795 | 2,820 | 84,500 | 1,410 |
| 2005-04-08 | 2,765 | 2,785 | 2,760 | 2,785 | 34,500 | 1,392.50 |
| 2005-04-07 | 2,800 | 2,810 | 2,765 | 2,775 | 36,800 | 1,387.50 |
| 2005-04-06 | 2,800 | 2,820 | 2,765 | 2,795 | 35,400 | 1,397.50 |
| 2005-04-05 | 2,800 | 2,825 | 2,790 | 2,790 | 30,200 | 1,395 |
| 2005-04-04 | 2,800 | 2,840 | 2,800 | 2,820 | 38,700 | 1,410 |
| 2005-04-01 | 2,850 | 2,850 | 2,800 | 2,840 | 62,800 | 1,420 |
| 2005-03-31 | 2,760 | 2,870 | 2,755 | 2,850 | 82,300 | 1,425 |
| 2005-03-30 | 2,770 | 2,820 | 2,725 | 2,800 | 70,100 | 1,400 |
| 2005-03-29 | 2,835 | 2,860 | 2,745 | 2,830 | 58,900 | 1,415 |
| 2005-03-28 | 2,835 | 2,880 | 2,825 | 2,860 | 54,600 | 1,430 |
| 2005-03-25 | 2,850 | 2,880 | 2,840 | 2,880 | 87,500 | 1,440 |
| 2005-03-24 | 2,840 | 2,880 | 2,825 | 2,850 | 192,300 | 1,425 |
| 2005-03-23 | 2,800 | 2,865 | 2,780 | 2,850 | 182,800 | 1,425 |
| 2005-03-22 | 2,730 | 2,800 | 2,720 | 2,775 | 161,600 | 1,387.50 |
| 2005-03-18 | 2,680 | 2,735 | 2,680 | 2,710 | 92,600 | 1,355 |
| 2005-03-17 | 2,680 | 2,690 | 2,660 | 2,680 | 69,100 | 1,340 |
| 2005-03-16 | 2,670 | 2,675 | 2,655 | 2,660 | 71,200 | 1,330 |
| 2005-03-15 | 2,630 | 2,665 | 2,630 | 2,650 | 38,500 | 1,325 |
| 2005-03-14 | 2,635 | 2,650 | 2,620 | 2,620 | 40,300 | 1,310 |
| 2005-03-11 | 2,625 | 2,660 | 2,620 | 2,635 | 62,500 | 1,317.50 |
| 2005-03-10 | 2,630 | 2,660 | 2,615 | 2,620 | 57,200 | 1,310 |
| 2005-03-09 | 2,650 | 2,680 | 2,630 | 2,650 | 37,800 | 1,325 |
| 2005-03-08 | 2,660 | 2,670 | 2,640 | 2,650 | 65,200 | 1,325 |
| 2005-03-07 | 2,680 | 2,680 | 2,650 | 2,660 | 71,700 | 1,330 |
| 2005-03-04 | 2,625 | 2,670 | 2,610 | 2,650 | 45,700 | 1,325 |
| 2005-03-03 | 2,645 | 2,645 | 2,605 | 2,635 | 51,400 | 1,317.50 |
| 2005-03-02 | 2,620 | 2,675 | 2,620 | 2,665 | 98,900 | 1,332.50 |
| 2005-03-01 | 2,590 | 2,620 | 2,575 | 2,610 | 33,600 | 1,305 |
| 2005-02-28 | 2,585 | 2,645 | 2,565 | 2,590 | 53,300 | 1,295 |
| 2005-02-25 | 2,590 | 2,610 | 2,575 | 2,585 | 46,700 | 1,292.50 |
| 2005-02-24 | 2,590 | 2,590 | 2,545 | 2,550 | 26,100 | 1,275 |
| 2005-02-23 | 2,595 | 2,595 | 2,540 | 2,590 | 61,600 | 1,295 |
| 2005-02-22 | 2,545 | 2,590 | 2,545 | 2,570 | 29,500 | 1,285 |
| 2005-02-21 | 2,595 | 2,595 | 2,520 | 2,545 | 168,600 | 1,272.50 |
| 2005-02-18 | 2,600 | 2,600 | 2,570 | 2,590 | 63,900 | 1,295 |
| 2005-02-17 | 2,620 | 2,625 | 2,595 | 2,605 | 78,100 | 1,302.50 |
| 2005-02-16 | 2,630 | 2,640 | 2,620 | 2,640 | 36,200 | 1,320 |
| 2005-02-15 | 2,660 | 2,660 | 2,620 | 2,620 | 22,500 | 1,310 |
| 2005-02-14 | 2,660 | 2,670 | 2,625 | 2,625 | 33,100 | 1,312.50 |
| 2005-02-10 | 2,630 | 2,665 | 2,630 | 2,635 | 25,300 | 1,317.50 |
| 2005-02-09 | 2,650 | 2,690 | 2,625 | 2,670 | 71,500 | 1,335 |
| 2005-02-08 | 2,690 | 2,710 | 2,665 | 2,690 | 121,700 | 1,345 |
| 2005-02-07 | 2,680 | 2,715 | 2,625 | 2,695 | 185,400 | 1,347.50 |
| 2005-02-04 | 2,600 | 2,670 | 2,590 | 2,650 | 323,100 | 1,325 |
| 2005-02-03 | 2,600 | 2,600 | 2,535 | 2,590 | 93,700 | 1,295 |
| 2005-02-02 | 2,450 | 2,590 | 2,430 | 2,585 | 215,200 | 1,292.50 |
| 2005-02-01 | 2,445 | 2,470 | 2,440 | 2,450 | 29,100 | 1,225 |
| 2005-01-31 | 2,445 | 2,465 | 2,440 | 2,445 | 37,200 | 1,222.50 |
| 2005-01-28 | 2,455 | 2,470 | 2,440 | 2,470 | 46,700 | 1,235 |
| 2005-01-27 | 2,475 | 2,485 | 2,450 | 2,455 | 28,800 | 1,227.50 |
| 2005-01-26 | 2,500 | 2,525 | 2,470 | 2,475 | 78,700 | 1,237.50 |
| 2005-01-25 | 2,460 | 2,525 | 2,425 | 2,510 | 81,800 | 1,255 |
| 2005-01-24 | 2,470 | 2,505 | 2,450 | 2,465 | 38,800 | 1,232.50 |
| 2005-01-21 | 2,520 | 2,520 | 2,440 | 2,480 | 57,000 | 1,240 |
| 2005-01-20 | 2,500 | 2,535 | 2,490 | 2,520 | 25,700 | 1,260 |
| 2005-01-19 | 2,590 | 2,590 | 2,540 | 2,560 | 43,700 | 1,280 |
| 2005-01-18 | 2,600 | 2,620 | 2,575 | 2,595 | 146,700 | 1,297.50 |
| 2005-01-17 | 2,575 | 2,600 | 2,555 | 2,585 | 195,500 | 1,292.50 |
| 2005-01-14 | 2,495 | 2,545 | 2,450 | 2,545 | 76,600 | 1,272.50 |
| 2005-01-13 | 2,530 | 2,545 | 2,465 | 2,485 | 54,100 | 1,242.50 |
| 2005-01-12 | 2,575 | 2,575 | 2,510 | 2,530 | 86,400 | 1,265 |
| 2005-01-11 | 2,485 | 2,580 | 2,450 | 2,575 | 225,500 | 1,287.50 |
| 2005-01-07 | 2,450 | 2,550 | 2,445 | 2,500 | 305,300 | 1,250 |
| 2005-01-06 | 2,495 | 2,495 | 2,375 | 2,410 | 376,200 | 1,205 |
| 2005-01-05 | 2,240 | 2,240 | 2,215 | 2,215 | 41,800 | 1,107.50 |
| 2005-01-04 | 2,250 | 2,250 | 2,225 | 2,240 | 31,400 | 1,120 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2000-03-28]1株→1.5株
