7613 シークス(株) 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 | 1,980 | 1,980 | 1,952 | 1,956 | 26,600 | 489 |
| 2005-12-29 | 1,970 | 1,995 | 1,965 | 1,976 | 43,100 | 494 |
| 2005-12-28 | 1,975 | 1,975 | 1,950 | 1,961 | 48,900 | 490.25 |
| 2005-12-27 | 2,030 | 2,030 | 1,955 | 1,984 | 98,700 | 496 |
| 2005-12-26 | 2,030 | 2,040 | 2,020 | 2,025 | 66,300 | 506.25 |
| 2005-12-22 | 2,005 | 2,040 | 1,980 | 2,015 | 116,400 | 503.75 |
| 2005-12-21 | 2,030 | 2,060 | 2,025 | 2,035 | 67,100 | 508.75 |
| 2005-12-20 | 2,035 | 2,040 | 2,020 | 2,025 | 81,200 | 506.25 |
| 2005-12-19 | 1,948 | 2,040 | 1,946 | 2,035 | 169,100 | 508.75 |
| 2005-12-16 | 1,880 | 1,934 | 1,875 | 1,934 | 54,700 | 483.50 |
| 2005-12-15 | 1,906 | 1,906 | 1,857 | 1,880 | 27,100 | 470 |
| 2005-12-14 | 1,928 | 1,938 | 1,880 | 1,905 | 40,100 | 476.25 |
| 2005-12-13 | 1,924 | 1,939 | 1,923 | 1,926 | 20,500 | 481.50 |
| 2005-12-12 | 1,945 | 1,948 | 1,918 | 1,924 | 26,500 | 481 |
| 2005-12-09 | 1,893 | 1,917 | 1,885 | 1,905 | 90,600 | 476.25 |
| 2005-12-08 | 1,951 | 1,953 | 1,872 | 1,889 | 72,000 | 472.25 |
| 2005-12-07 | 1,992 | 2,005 | 1,961 | 1,962 | 74,700 | 490.50 |
| 2005-12-06 | 1,968 | 2,020 | 1,965 | 1,982 | 119,200 | 495.50 |
| 2005-12-05 | 1,915 | 1,964 | 1,915 | 1,964 | 108,000 | 491 |
| 2005-12-02 | 1,940 | 1,965 | 1,875 | 1,899 | 119,300 | 474.75 |
| 2005-12-01 | 1,850 | 1,900 | 1,836 | 1,899 | 130,700 | 474.75 |
| 2005-11-30 | 1,803 | 1,838 | 1,796 | 1,832 | 81,200 | 458 |
| 2005-11-29 | 1,790 | 1,800 | 1,787 | 1,795 | 58,500 | 448.75 |
| 2005-11-28 | 1,790 | 1,808 | 1,773 | 1,799 | 196,000 | 449.75 |
| 2005-11-25 | 1,831 | 1,838 | 1,804 | 1,804 | 43,500 | 451 |
| 2005-11-24 | 1,841 | 1,861 | 1,830 | 1,831 | 66,400 | 457.75 |
| 2005-11-22 | 1,827 | 1,833 | 1,820 | 1,830 | 37,100 | 457.50 |
| 2005-11-21 | 1,815 | 1,824 | 1,813 | 1,820 | 80,000 | 455 |
| 2005-11-18 | 1,802 | 1,813 | 1,800 | 1,808 | 43,800 | 452 |
| 2005-11-17 | 1,819 | 1,819 | 1,798 | 1,807 | 23,600 | 451.75 |
| 2005-11-16 | 1,800 | 1,810 | 1,788 | 1,809 | 60,100 | 452.25 |
| 2005-11-15 | 1,790 | 1,799 | 1,770 | 1,799 | 50,600 | 449.75 |
| 2005-11-14 | 1,780 | 1,800 | 1,779 | 1,782 | 78,400 | 445.50 |
| 2005-11-11 | 1,720 | 1,758 | 1,715 | 1,752 | 66,100 | 438 |
| 2005-11-10 | 1,762 | 1,770 | 1,707 | 1,718 | 25,400 | 429.50 |
| 2005-11-09 | 1,760 | 1,760 | 1,730 | 1,743 | 24,600 | 435.75 |
| 2005-11-08 | 1,790 | 1,795 | 1,752 | 1,759 | 19,900 | 439.75 |
| 2005-11-07 | 1,775 | 1,800 | 1,774 | 1,785 | 39,500 | 446.25 |
| 2005-11-04 | 1,786 | 1,790 | 1,770 | 1,775 | 21,000 | 443.75 |
| 2005-11-02 | 1,777 | 1,790 | 1,767 | 1,775 | 31,000 | 443.75 |
| 2005-11-01 | 1,794 | 1,798 | 1,782 | 1,794 | 26,600 | 448.50 |
| 2005-10-31 | 1,762 | 1,770 | 1,739 | 1,765 | 39,400 | 441.25 |
| 2005-10-28 | 1,750 | 1,754 | 1,710 | 1,732 | 42,500 | 433 |
| 2005-10-27 | 1,705 | 1,749 | 1,705 | 1,749 | 72,400 | 437.25 |
| 2005-10-26 | 1,676 | 1,692 | 1,674 | 1,689 | 20,800 | 422.25 |
| 2005-10-25 | 1,643 | 1,683 | 1,643 | 1,676 | 31,100 | 419 |
| 2005-10-24 | 1,643 | 1,647 | 1,636 | 1,637 | 23,800 | 409.25 |
| 2005-10-21 | 1,667 | 1,667 | 1,621 | 1,654 | 60,800 | 413.50 |
| 2005-10-20 | 1,718 | 1,725 | 1,675 | 1,687 | 64,700 | 421.75 |
| 2005-10-19 | 1,762 | 1,762 | 1,709 | 1,716 | 46,000 | 429 |
| 2005-10-18 | 1,783 | 1,798 | 1,762 | 1,762 | 41,100 | 440.50 |
| 2005-10-17 | 1,760 | 1,784 | 1,760 | 1,766 | 54,500 | 441.50 |
| 2005-10-14 | 1,779 | 1,779 | 1,751 | 1,756 | 29,000 | 439 |
| 2005-10-13 | 1,753 | 1,754 | 1,720 | 1,750 | 42,300 | 437.50 |
| 2005-10-12 | 1,701 | 1,748 | 1,701 | 1,745 | 82,400 | 436.25 |
| 2005-10-11 | 1,677 | 1,709 | 1,675 | 1,692 | 108,900 | 423 |
| 2005-10-07 | 1,680 | 1,707 | 1,677 | 1,678 | 83,600 | 419.50 |
| 2005-10-06 | 1,726 | 1,746 | 1,705 | 1,715 | 61,400 | 428.75 |
| 2005-10-05 | 1,773 | 1,799 | 1,768 | 1,780 | 66,000 | 445 |
| 2005-10-04 | 1,829 | 1,829 | 1,756 | 1,772 | 77,200 | 443 |
| 2005-10-03 | 1,730 | 1,833 | 1,719 | 1,820 | 109,800 | 455 |
| 2005-09-30 | 1,750 | 1,750 | 1,687 | 1,738 | 102,700 | 434.50 |
| 2005-09-29 | 1,870 | 1,876 | 1,727 | 1,761 | 136,300 | 440.25 |
| 2005-09-28 | 1,871 | 1,885 | 1,863 | 1,876 | 196,700 | 469 |
| 2005-09-27 | 1,899 | 1,899 | 1,842 | 1,871 | 138,600 | 467.75 |
| 2005-09-26 | 1,760 | 1,845 | 1,760 | 1,840 | 120,700 | 460 |
| 2005-09-22 | 1,690 | 1,745 | 1,675 | 1,726 | 142,400 | 431.50 |
| 2005-09-21 | 1,673 | 1,749 | 1,605 | 1,708 | 118,900 | 427 |
| 2005-09-20 | 1,670 | 1,678 | 1,666 | 1,673 | 125,200 | 418.25 |
| 2005-09-16 | 1,640 | 1,664 | 1,633 | 1,658 | 87,400 | 414.50 |
| 2005-09-15 | 1,604 | 1,636 | 1,604 | 1,626 | 118,900 | 406.50 |
| 2005-09-14 | 1,600 | 1,620 | 1,586 | 1,596 | 187,700 | 399 |
| 2005-09-13 | 1,535 | 1,585 | 1,525 | 1,585 | 102,900 | 396.25 |
| 2005-09-12 | 1,538 | 1,548 | 1,531 | 1,545 | 138,200 | 386.25 |
| 2005-09-09 | 1,471 | 1,519 | 1,471 | 1,519 | 134,300 | 379.75 |
| 2005-09-08 | 1,451 | 1,470 | 1,450 | 1,465 | 85,300 | 366.25 |
| 2005-09-07 | 1,474 | 1,474 | 1,450 | 1,450 | 55,600 | 362.50 |
| 2005-09-06 | 1,470 | 1,474 | 1,455 | 1,455 | 73,300 | 363.75 |
| 2005-09-05 | 1,430 | 1,461 | 1,430 | 1,455 | 71,400 | 363.75 |
| 2005-09-02 | 1,423 | 1,435 | 1,417 | 1,428 | 87,600 | 357 |
| 2005-09-01 | 1,430 | 1,433 | 1,417 | 1,425 | 75,600 | 356.25 |
| 2005-08-31 | 1,420 | 1,432 | 1,417 | 1,425 | 103,700 | 356.25 |
| 2005-08-30 | 1,443 | 1,451 | 1,424 | 1,432 | 74,400 | 358 |
| 2005-08-29 | 1,470 | 1,474 | 1,411 | 1,438 | 135,900 | 359.50 |
| 2005-08-26 | 1,445 | 1,460 | 1,435 | 1,460 | 156,500 | 365 |
| 2005-08-25 | 1,410 | 1,430 | 1,397 | 1,425 | 168,800 | 356.25 |
| 2005-08-24 | 1,390 | 1,407 | 1,383 | 1,405 | 85,900 | 351.25 |
| 2005-08-23 | 1,405 | 1,420 | 1,391 | 1,392 | 112,100 | 348 |
| 2005-08-22 | 1,372 | 1,387 | 1,355 | 1,383 | 178,800 | 345.75 |
| 2005-08-19 | 1,328 | 1,330 | 1,316 | 1,324 | 57,400 | 331 |
| 2005-08-18 | 1,330 | 1,338 | 1,311 | 1,323 | 62,100 | 330.75 |
| 2005-08-17 | 1,316 | 1,341 | 1,310 | 1,331 | 58,400 | 332.75 |
| 2005-08-16 | 1,355 | 1,358 | 1,326 | 1,336 | 68,300 | 334 |
| 2005-08-15 | 1,400 | 1,402 | 1,358 | 1,358 | 138,500 | 339.50 |
| 2005-08-12 | 1,321 | 1,379 | 1,320 | 1,361 | 293,400 | 340.25 |
| 2005-08-11 | 1,282 | 1,300 | 1,281 | 1,282 | 73,600 | 320.50 |
| 2005-08-10 | 1,283 | 1,320 | 1,276 | 1,277 | 82,800 | 319.25 |
| 2005-08-09 | 1,250 | 1,294 | 1,242 | 1,276 | 89,200 | 319 |
| 2005-08-08 | 1,260 | 1,269 | 1,240 | 1,250 | 64,800 | 312.50 |
| 2005-08-05 | 1,306 | 1,321 | 1,286 | 1,294 | 72,700 | 323.50 |
| 2005-08-04 | 1,355 | 1,359 | 1,287 | 1,315 | 69,300 | 328.75 |
| 2005-08-03 | 1,360 | 1,378 | 1,356 | 1,364 | 56,200 | 341 |
| 2005-08-02 | 1,401 | 1,405 | 1,372 | 1,380 | 52,700 | 345 |
| 2005-08-01 | 1,423 | 1,445 | 1,402 | 1,403 | 64,600 | 350.75 |
| 2005-07-29 | 1,402 | 1,436 | 1,402 | 1,424 | 38,300 | 356 |
| 2005-07-28 | 1,414 | 1,419 | 1,400 | 1,409 | 39,300 | 352.25 |
| 2005-07-27 | 1,423 | 1,439 | 1,413 | 1,414 | 34,600 | 353.50 |
| 2005-07-26 | 1,441 | 1,444 | 1,420 | 1,427 | 23,800 | 356.75 |
| 2005-07-25 | 1,440 | 1,449 | 1,428 | 1,441 | 17,100 | 360.25 |
| 2005-07-22 | 1,465 | 1,465 | 1,436 | 1,451 | 36,400 | 362.75 |
| 2005-07-21 | 1,468 | 1,485 | 1,466 | 1,471 | 23,500 | 367.75 |
| 2005-07-20 | 1,450 | 1,458 | 1,360 | 1,455 | 94,300 | 363.75 |
| 2005-07-19 | 1,502 | 1,510 | 1,465 | 1,466 | 69,300 | 366.50 |
| 2005-07-15 | 1,514 | 1,516 | 1,500 | 1,505 | 33,500 | 376.25 |
| 2005-07-14 | 1,502 | 1,523 | 1,502 | 1,514 | 60,300 | 378.50 |
| 2005-07-13 | 1,525 | 1,525 | 1,510 | 1,522 | 18,100 | 380.50 |
| 2005-07-12 | 1,519 | 1,537 | 1,519 | 1,520 | 32,500 | 380 |
| 2005-07-11 | 1,550 | 1,555 | 1,510 | 1,514 | 73,300 | 378.50 |
| 2005-07-08 | 1,550 | 1,550 | 1,540 | 1,550 | 44,100 | 387.50 |
| 2005-07-07 | 1,555 | 1,569 | 1,550 | 1,558 | 61,900 | 389.50 |
| 2005-07-06 | 1,575 | 1,585 | 1,556 | 1,571 | 65,800 | 392.75 |
| 2005-07-05 | 1,607 | 1,610 | 1,563 | 1,570 | 99,100 | 392.50 |
| 2005-07-04 | 1,560 | 1,620 | 1,555 | 1,609 | 105,300 | 402.25 |
| 2005-07-01 | 1,570 | 1,576 | 1,530 | 1,555 | 80,100 | 388.75 |
| 2005-06-30 | 1,586 | 1,590 | 1,556 | 1,577 | 190,600 | 394.25 |
| 2005-06-29 | 1,546 | 1,598 | 1,530 | 1,587 | 413,500 | 396.75 |
| 2005-06-28 | 1,522 | 1,555 | 1,522 | 1,529 | 146,100 | 382.25 |
| 2005-06-27 | 1,540 | 1,550 | 1,524 | 1,545 | 93,900 | 386.25 |
| 2005-06-24 | 1,490 | 1,550 | 1,451 | 1,550 | 184,200 | 387.50 |
| 2005-06-23 | 1,420 | 1,520 | 1,420 | 1,520 | 206,500 | 380 |
| 2005-06-22 | 1,420 | 1,430 | 1,414 | 1,415 | 76,900 | 353.75 |
| 2005-06-21 | 1,420 | 1,422 | 1,411 | 1,422 | 44,700 | 355.50 |
| 2005-06-20 | 1,417 | 1,418 | 1,401 | 1,417 | 39,900 | 354.25 |
| 2005-06-17 | 1,419 | 1,425 | 1,411 | 1,415 | 31,400 | 353.75 |
| 2005-06-16 | 1,440 | 1,440 | 1,416 | 1,422 | 33,000 | 355.50 |
| 2005-06-15 | 1,440 | 1,443 | 1,432 | 1,442 | 37,100 | 360.50 |
| 2005-06-14 | 1,440 | 1,444 | 1,437 | 1,440 | 38,100 | 360 |
| 2005-06-13 | 1,435 | 1,443 | 1,435 | 1,440 | 30,500 | 360 |
| 2005-06-10 | 1,424 | 1,432 | 1,420 | 1,432 | 27,300 | 358 |
| 2005-06-09 | 1,412 | 1,421 | 1,411 | 1,421 | 22,700 | 355.25 |
| 2005-06-08 | 1,401 | 1,417 | 1,401 | 1,406 | 22,900 | 351.50 |
| 2005-06-07 | 1,391 | 1,403 | 1,391 | 1,396 | 15,800 | 349 |
| 2005-06-06 | 1,395 | 1,403 | 1,385 | 1,390 | 42,400 | 347.50 |
| 2005-06-03 | 1,425 | 1,425 | 1,386 | 1,391 | 38,900 | 347.75 |
| 2005-06-02 | 1,410 | 1,420 | 1,403 | 1,420 | 40,300 | 355 |
| 2005-06-01 | 1,400 | 1,416 | 1,400 | 1,416 | 22,900 | 354 |
| 2005-05-31 | 1,402 | 1,415 | 1,395 | 1,410 | 29,200 | 352.50 |
| 2005-05-30 | 1,410 | 1,425 | 1,387 | 1,405 | 42,600 | 351.25 |
| 2005-05-27 | 1,415 | 1,420 | 1,405 | 1,415 | 36,500 | 353.75 |
| 2005-05-26 | 1,400 | 1,415 | 1,391 | 1,415 | 36,000 | 353.75 |
| 2005-05-25 | 1,401 | 1,415 | 1,380 | 1,400 | 61,800 | 350 |
| 2005-05-24 | 1,418 | 1,430 | 1,381 | 1,421 | 63,300 | 355.25 |
| 2005-05-23 | 1,480 | 1,480 | 1,399 | 1,416 | 114,500 | 354 |
| 2005-05-20 | 1,459 | 1,479 | 1,445 | 1,479 | 130,400 | 369.75 |
| 2005-05-19 | 1,390 | 1,459 | 1,389 | 1,459 | 142,400 | 364.75 |
| 2005-05-18 | 1,340 | 1,370 | 1,315 | 1,370 | 32,100 | 342.50 |
| 2005-05-17 | 1,355 | 1,356 | 1,325 | 1,335 | 12,700 | 333.75 |
| 2005-05-16 | 1,365 | 1,400 | 1,345 | 1,345 | 29,500 | 336.25 |
| 2005-05-13 | 1,350 | 1,350 | 1,320 | 1,345 | 20,900 | 336.25 |
| 2005-05-12 | 1,386 | 1,390 | 1,367 | 1,370 | 13,400 | 342.50 |
| 2005-05-11 | 1,389 | 1,389 | 1,380 | 1,381 | 8,200 | 345.25 |
| 2005-05-10 | 1,390 | 1,400 | 1,380 | 1,385 | 15,000 | 346.25 |
| 2005-05-09 | 1,390 | 1,406 | 1,386 | 1,395 | 11,700 | 348.75 |
| 2005-05-06 | 1,390 | 1,410 | 1,381 | 1,393 | 16,500 | 348.25 |
| 2005-05-02 | 1,407 | 1,413 | 1,396 | 1,410 | 12,300 | 352.50 |
| 2005-04-28 | 1,414 | 1,414 | 1,386 | 1,414 | 22,200 | 353.50 |
| 2005-04-27 | 1,384 | 1,414 | 1,363 | 1,414 | 33,100 | 353.50 |
| 2005-04-26 | 1,409 | 1,415 | 1,386 | 1,414 | 22,400 | 353.50 |
| 2005-04-25 | 1,405 | 1,410 | 1,380 | 1,410 | 26,800 | 352.50 |
| 2005-04-22 | 1,382 | 1,410 | 1,351 | 1,410 | 51,200 | 352.50 |
| 2005-04-21 | 1,300 | 1,419 | 1,250 | 1,414 | 44,500 | 353.50 |
| 2005-04-20 | 1,320 | 1,338 | 1,312 | 1,331 | 28,100 | 332.75 |
| 2005-04-19 | 1,299 | 1,321 | 1,299 | 1,310 | 20,800 | 327.50 |
| 2005-04-18 | 1,290 | 1,298 | 1,280 | 1,286 | 40,800 | 321.50 |
| 2005-04-15 | 1,330 | 1,347 | 1,321 | 1,341 | 24,200 | 335.25 |
| 2005-04-14 | 1,330 | 1,346 | 1,325 | 1,333 | 43,900 | 333.25 |
| 2005-04-13 | 1,372 | 1,375 | 1,326 | 1,350 | 55,700 | 337.50 |
| 2005-04-12 | 1,361 | 1,384 | 1,360 | 1,370 | 31,900 | 342.50 |
| 2005-04-11 | 1,400 | 1,401 | 1,355 | 1,356 | 45,900 | 339 |
| 2005-04-08 | 1,406 | 1,415 | 1,395 | 1,405 | 46,900 | 351.25 |
| 2005-04-07 | 1,406 | 1,419 | 1,400 | 1,407 | 36,000 | 351.75 |
| 2005-04-06 | 1,415 | 1,418 | 1,400 | 1,400 | 73,600 | 350 |
| 2005-04-05 | 1,430 | 1,430 | 1,410 | 1,420 | 20,700 | 355 |
| 2005-04-04 | 1,420 | 1,448 | 1,405 | 1,435 | 30,100 | 358.75 |
| 2005-04-01 | 1,449 | 1,450 | 1,410 | 1,440 | 12,100 | 360 |
| 2005-03-31 | 1,402 | 1,450 | 1,402 | 1,450 | 31,300 | 362.50 |
| 2005-03-30 | 1,401 | 1,419 | 1,396 | 1,402 | 20,700 | 350.50 |
| 2005-03-29 | 1,400 | 1,418 | 1,398 | 1,403 | 41,200 | 350.75 |
| 2005-03-28 | 1,400 | 1,410 | 1,397 | 1,399 | 50,900 | 349.75 |
| 2005-03-25 | 1,430 | 1,438 | 1,420 | 1,420 | 19,000 | 355 |
| 2005-03-24 | 1,439 | 1,448 | 1,417 | 1,430 | 20,800 | 357.50 |
| 2005-03-23 | 1,456 | 1,459 | 1,401 | 1,430 | 25,000 | 357.50 |
| 2005-03-22 | 1,483 | 1,483 | 1,450 | 1,454 | 38,000 | 363.50 |
| 2005-03-18 | 1,451 | 1,488 | 1,430 | 1,463 | 47,000 | 365.75 |
| 2005-03-17 | 1,470 | 1,489 | 1,445 | 1,489 | 38,500 | 372.25 |
| 2005-03-16 | 1,390 | 1,490 | 1,390 | 1,490 | 169,900 | 372.50 |
| 2005-03-15 | 1,396 | 1,410 | 1,380 | 1,392 | 90,600 | 348 |
| 2005-03-14 | 1,457 | 1,457 | 1,402 | 1,402 | 67,500 | 350.50 |
| 2005-03-11 | 1,450 | 1,463 | 1,432 | 1,438 | 83,900 | 359.50 |
| 2005-03-10 | 1,449 | 1,493 | 1,441 | 1,460 | 131,300 | 365 |
| 2005-03-09 | 1,393 | 1,470 | 1,385 | 1,470 | 160,200 | 367.50 |
| 2005-03-08 | 1,356 | 1,389 | 1,331 | 1,378 | 107,700 | 344.50 |
| 2005-03-07 | 1,365 | 1,414 | 1,350 | 1,375 | 169,300 | 343.75 |
| 2005-03-04 | 1,309 | 1,325 | 1,292 | 1,305 | 81,700 | 326.25 |
| 2005-03-03 | 1,305 | 1,349 | 1,300 | 1,329 | 43,900 | 332.25 |
| 2005-03-02 | 1,300 | 1,370 | 1,276 | 1,345 | 138,100 | 336.25 |
| 2005-03-01 | 1,287 | 1,330 | 1,285 | 1,317 | 181,000 | 329.25 |
| 2005-02-28 | 1,371 | 1,372 | 1,302 | 1,302 | 117,400 | 325.50 |
| 2005-02-25 | 1,382 | 1,393 | 1,365 | 1,375 | 193,900 | 343.75 |
| 2005-02-24 | 1,300 | 1,420 | 1,273 | 1,420 | 317,500 | 355 |
| 2005-02-23 | 1,214 | 1,265 | 1,214 | 1,236 | 274,000 | 309 |
| 2005-02-22 | 1,170 | 1,200 | 1,126 | 1,200 | 82,600 | 300 |
| 2005-02-21 | 1,120 | 1,170 | 1,120 | 1,170 | 58,900 | 292.50 |
| 2005-02-18 | 1,110 | 1,120 | 1,096 | 1,115 | 39,400 | 278.75 |
| 2005-02-17 | 1,106 | 1,110 | 1,090 | 1,110 | 16,500 | 277.50 |
| 2005-02-16 | 1,105 | 1,120 | 1,095 | 1,105 | 18,900 | 276.25 |
| 2005-02-15 | 1,103 | 1,118 | 1,095 | 1,105 | 9,000 | 276.25 |
| 2005-02-14 | 1,111 | 1,120 | 1,064 | 1,080 | 15,600 | 270 |
| 2005-02-10 | 1,100 | 1,129 | 1,075 | 1,120 | 19,600 | 280 |
| 2005-02-09 | 1,060 | 1,100 | 1,060 | 1,073 | 4,500 | 268.25 |
| 2005-02-08 | 1,070 | 1,070 | 1,046 | 1,070 | 4,600 | 267.50 |
| 2005-02-07 | 1,072 | 1,072 | 1,053 | 1,060 | 4,600 | 265 |
| 2005-02-04 | 1,090 | 1,090 | 1,050 | 1,060 | 5,000 | 265 |
| 2005-02-03 | 1,113 | 1,130 | 1,110 | 1,110 | 6,700 | 277.50 |
| 2005-02-02 | 1,121 | 1,190 | 1,113 | 1,130 | 35,100 | 282.50 |
| 2005-02-01 | 1,040 | 1,100 | 1,030 | 1,100 | 64,900 | 275 |
| 2005-01-31 | 1,005 | 1,025 | 996 | 1,011 | 12,700 | 252.75 |
| 2005-01-28 | 1,010 | 1,014 | 1,000 | 1,010 | 1,800 | 252.50 |
| 2005-01-27 | 1,017 | 1,017 | 1,013 | 1,015 | 1,500 | 253.75 |
| 2005-01-26 | 1,035 | 1,035 | 1,000 | 1,010 | 10,300 | 252.50 |
| 2005-01-25 | 995 | 1,010 | 995 | 1,010 | 4,300 | 252.50 |
| 2005-01-24 | 995 | 1,000 | 990 | 1,000 | 5,100 | 250 |
| 2005-01-21 | 997 | 1,007 | 991 | 1,007 | 3,500 | 251.75 |
| 2005-01-20 | 1,045 | 1,045 | 1,005 | 1,005 | 9,600 | 251.25 |
| 2005-01-19 | 1,028 | 1,035 | 1,020 | 1,025 | 2,800 | 256.25 |
| 2005-01-18 | 1,080 | 1,080 | 1,010 | 1,011 | 10,100 | 252.75 |
| 2005-01-17 | 1,070 | 1,075 | 1,057 | 1,070 | 10,600 | 267.50 |
| 2005-01-14 | 1,050 | 1,069 | 1,049 | 1,068 | 10,800 | 267 |
| 2005-01-13 | 1,069 | 1,069 | 1,049 | 1,069 | 13,800 | 267.25 |
| 2005-01-12 | 1,050 | 1,070 | 1,050 | 1,055 | 12,700 | 263.75 |
| 2005-01-11 | 1,002 | 1,085 | 1,002 | 1,070 | 29,500 | 267.50 |
| 2005-01-07 | 1,009 | 1,009 | 996 | 996 | 9,100 | 249 |
| 2005-01-06 | 1,020 | 1,020 | 1,004 | 1,017 | 32,400 | 254.25 |
| 2005-01-05 | 1,018 | 1,040 | 990 | 1,026 | 28,900 | 256.50 |
| 2005-01-04 | 1,000 | 1,029 | 1,000 | 1,021 | 15,400 | 255.25 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2007-12-25]1株→2株 [2004-12-27]1株→2株