7649 スギホールディングス(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 | 5,690 | 5,690 | 5,600 | 5,630 | 58,000 | 938.33 |
| 2005-12-29 | 5,500 | 5,800 | 5,480 | 5,600 | 96,600 | 933.33 |
| 2005-12-28 | 5,220 | 5,360 | 5,210 | 5,360 | 46,000 | 893.33 |
| 2005-12-27 | 5,280 | 5,420 | 5,230 | 5,320 | 109,900 | 886.67 |
| 2005-12-26 | 5,310 | 5,390 | 5,210 | 5,260 | 107,600 | 876.67 |
| 2005-12-22 | 4,820 | 4,940 | 4,800 | 4,910 | 75,300 | 818.33 |
| 2005-12-21 | 4,770 | 4,840 | 4,740 | 4,820 | 40,700 | 803.33 |
| 2005-12-20 | 4,670 | 4,790 | 4,650 | 4,790 | 70,800 | 798.33 |
| 2005-12-19 | 4,650 | 4,680 | 4,620 | 4,670 | 30,300 | 778.33 |
| 2005-12-16 | 4,650 | 4,670 | 4,610 | 4,670 | 54,800 | 778.33 |
| 2005-12-15 | 4,620 | 4,700 | 4,580 | 4,640 | 38,300 | 773.33 |
| 2005-12-14 | 4,800 | 4,810 | 4,600 | 4,610 | 138,500 | 768.33 |
| 2005-12-13 | 4,770 | 4,840 | 4,740 | 4,810 | 100,100 | 801.67 |
| 2005-12-12 | 4,660 | 4,760 | 4,630 | 4,740 | 76,100 | 790 |
| 2005-12-09 | 4,670 | 4,700 | 4,600 | 4,690 | 68,300 | 781.67 |
| 2005-12-08 | 4,680 | 4,790 | 4,660 | 4,690 | 134,800 | 781.67 |
| 2005-12-07 | 4,600 | 4,660 | 4,570 | 4,650 | 63,600 | 775 |
| 2005-12-06 | 4,570 | 4,630 | 4,560 | 4,560 | 59,600 | 760 |
| 2005-12-05 | 4,400 | 4,610 | 4,400 | 4,570 | 177,700 | 761.67 |
| 2005-12-02 | 4,420 | 4,420 | 4,350 | 4,360 | 84,200 | 726.67 |
| 2005-12-01 | 4,380 | 4,410 | 4,360 | 4,400 | 60,700 | 733.33 |
| 2005-11-30 | 4,450 | 4,500 | 4,380 | 4,380 | 81,700 | 730 |
| 2005-11-29 | 4,490 | 4,540 | 4,470 | 4,500 | 45,000 | 750 |
| 2005-11-28 | 4,460 | 4,530 | 4,460 | 4,490 | 36,200 | 748.33 |
| 2005-11-25 | 4,490 | 4,520 | 4,450 | 4,510 | 27,500 | 751.67 |
| 2005-11-24 | 4,610 | 4,610 | 4,450 | 4,490 | 49,400 | 748.33 |
| 2005-11-22 | 4,600 | 4,620 | 4,560 | 4,620 | 40,200 | 770 |
| 2005-11-21 | 4,650 | 4,650 | 4,570 | 4,570 | 37,400 | 761.67 |
| 2005-11-18 | 4,630 | 4,660 | 4,600 | 4,650 | 32,800 | 775 |
| 2005-11-17 | 4,500 | 4,590 | 4,490 | 4,590 | 36,800 | 765 |
| 2005-11-16 | 4,500 | 4,600 | 4,420 | 4,480 | 62,600 | 746.67 |
| 2005-11-15 | 4,510 | 4,580 | 4,450 | 4,490 | 37,500 | 748.33 |
| 2005-11-14 | 4,680 | 4,690 | 4,560 | 4,610 | 66,600 | 768.33 |
| 2005-11-11 | 4,510 | 4,650 | 4,500 | 4,590 | 44,900 | 765 |
| 2005-11-10 | 4,650 | 4,650 | 4,500 | 4,550 | 29,700 | 758.33 |
| 2005-11-09 | 4,700 | 4,700 | 4,600 | 4,650 | 61,400 | 775 |
| 2005-11-08 | 4,680 | 4,750 | 4,670 | 4,720 | 71,700 | 786.67 |
| 2005-11-07 | 4,620 | 4,700 | 4,620 | 4,670 | 72,500 | 778.33 |
| 2005-11-04 | 4,450 | 4,620 | 4,450 | 4,620 | 85,900 | 770 |
| 2005-11-02 | 4,580 | 4,580 | 4,460 | 4,470 | 54,100 | 745 |
| 2005-11-01 | 4,480 | 4,590 | 4,480 | 4,570 | 64,100 | 761.67 |
| 2005-10-31 | 4,410 | 4,560 | 4,410 | 4,480 | 62,600 | 746.67 |
| 2005-10-28 | 4,350 | 4,440 | 4,340 | 4,400 | 72,300 | 733.33 |
| 2005-10-27 | 4,340 | 4,370 | 4,320 | 4,350 | 55,000 | 725 |
| 2005-10-26 | 4,220 | 4,320 | 4,200 | 4,270 | 144,900 | 711.67 |
| 2005-10-25 | 4,100 | 4,230 | 4,100 | 4,150 | 54,400 | 691.67 |
| 2005-10-24 | 4,190 | 4,250 | 4,090 | 4,150 | 87,900 | 691.67 |
| 2005-10-21 | 4,010 | 4,170 | 4,010 | 4,160 | 74,600 | 693.33 |
| 2005-10-20 | 3,980 | 4,010 | 3,950 | 4,010 | 68,600 | 668.33 |
| 2005-10-19 | 4,000 | 4,010 | 3,920 | 3,930 | 87,000 | 655 |
| 2005-10-18 | 4,190 | 4,190 | 4,010 | 4,040 | 89,300 | 673.33 |
| 2005-10-17 | 4,300 | 4,320 | 4,140 | 4,190 | 81,700 | 698.33 |
| 2005-10-14 | 4,280 | 4,290 | 4,200 | 4,250 | 41,500 | 708.33 |
| 2005-10-13 | 4,160 | 4,290 | 4,160 | 4,290 | 52,100 | 715 |
| 2005-10-12 | 4,180 | 4,260 | 4,160 | 4,210 | 78,600 | 701.67 |
| 2005-10-11 | 4,110 | 4,130 | 4,030 | 4,130 | 58,200 | 688.33 |
| 2005-10-07 | 4,120 | 4,140 | 4,070 | 4,080 | 40,400 | 680 |
| 2005-10-06 | 4,160 | 4,170 | 4,100 | 4,110 | 59,800 | 685 |
| 2005-10-05 | 4,170 | 4,170 | 4,120 | 4,150 | 51,900 | 691.67 |
| 2005-10-04 | 4,020 | 4,120 | 4,020 | 4,110 | 67,900 | 685 |
| 2005-10-03 | 4,090 | 4,100 | 3,960 | 4,060 | 100,000 | 676.67 |
| 2005-09-30 | 3,980 | 4,180 | 3,930 | 4,170 | 118,200 | 695 |
| 2005-09-29 | 4,060 | 4,060 | 3,830 | 3,880 | 154,100 | 646.67 |
| 2005-09-28 | 4,060 | 4,070 | 3,990 | 4,060 | 47,600 | 676.67 |
| 2005-09-27 | 4,200 | 4,200 | 4,080 | 4,100 | 59,500 | 683.33 |
| 2005-09-26 | 4,200 | 4,250 | 4,160 | 4,210 | 81,800 | 701.67 |
| 2005-09-22 | 4,380 | 4,380 | 4,160 | 4,250 | 133,800 | 708.33 |
| 2005-09-21 | 4,200 | 4,660 | 4,190 | 4,380 | 181,600 | 730 |
| 2005-09-20 | 4,020 | 4,230 | 4,010 | 4,200 | 108,400 | 700 |
| 2005-09-16 | 3,940 | 4,000 | 3,900 | 4,000 | 40,200 | 666.67 |
| 2005-09-15 | 3,840 | 3,970 | 3,840 | 3,940 | 92,200 | 656.67 |
| 2005-09-14 | 3,850 | 3,860 | 3,830 | 3,840 | 42,600 | 640 |
| 2005-09-13 | 3,880 | 3,880 | 3,820 | 3,860 | 108,000 | 643.33 |
| 2005-09-12 | 3,670 | 3,910 | 3,660 | 3,870 | 143,700 | 645 |
| 2005-09-09 | 3,650 | 3,650 | 3,610 | 3,650 | 129,100 | 608.33 |
| 2005-09-08 | 3,590 | 3,590 | 3,570 | 3,580 | 28,200 | 596.67 |
| 2005-09-07 | 3,570 | 3,610 | 3,570 | 3,600 | 39,100 | 600 |
| 2005-09-06 | 3,580 | 3,610 | 3,570 | 3,600 | 30,900 | 600 |
| 2005-09-05 | 3,620 | 3,620 | 3,580 | 3,580 | 19,200 | 596.67 |
| 2005-09-02 | 3,580 | 3,650 | 3,580 | 3,580 | 93,900 | 596.67 |
| 2005-09-01 | 3,630 | 3,630 | 3,560 | 3,580 | 61,500 | 596.67 |
| 2005-08-31 | 3,630 | 3,640 | 3,610 | 3,620 | 43,500 | 603.33 |
| 2005-08-30 | 3,600 | 3,630 | 3,590 | 3,620 | 31,100 | 603.33 |
| 2005-08-29 | 3,610 | 3,610 | 3,580 | 3,590 | 37,000 | 598.33 |
| 2005-08-26 | 3,560 | 3,600 | 3,560 | 3,600 | 38,700 | 600 |
| 2005-08-25 | 3,610 | 3,610 | 3,580 | 3,590 | 53,000 | 598.33 |
| 2005-08-24 | 3,600 | 3,640 | 3,600 | 3,630 | 42,400 | 605 |
| 2005-08-23 | 3,600 | 3,650 | 3,600 | 3,630 | 38,900 | 605 |
| 2005-08-22 | 3,600 | 3,610 | 3,580 | 3,610 | 36,800 | 601.67 |
| 2005-08-19 | 3,590 | 3,630 | 3,590 | 3,610 | 46,100 | 601.67 |
| 2005-08-18 | 3,620 | 3,630 | 3,600 | 3,620 | 38,200 | 603.33 |
| 2005-08-17 | 3,560 | 3,650 | 3,560 | 3,620 | 54,200 | 603.33 |
| 2005-08-16 | 3,650 | 3,660 | 3,560 | 3,610 | 116,400 | 601.67 |
| 2005-08-15 | 3,600 | 3,650 | 3,570 | 3,630 | 92,500 | 605 |
| 2005-08-12 | 3,580 | 3,580 | 3,500 | 3,540 | 122,400 | 590 |
| 2005-08-11 | 3,500 | 3,650 | 3,490 | 3,600 | 176,400 | 600 |
| 2005-08-10 | 3,450 | 3,450 | 3,330 | 3,360 | 124,900 | 560 |
| 2005-08-09 | 3,380 | 3,450 | 3,380 | 3,410 | 48,000 | 568.33 |
| 2005-08-08 | 3,280 | 3,370 | 3,130 | 3,370 | 92,800 | 561.67 |
| 2005-08-05 | 3,460 | 3,460 | 3,410 | 3,430 | 63,400 | 571.67 |
| 2005-08-04 | 3,440 | 3,500 | 3,440 | 3,460 | 45,900 | 576.67 |
| 2005-08-03 | 3,540 | 3,550 | 3,430 | 3,470 | 98,600 | 578.33 |
| 2005-08-02 | 3,560 | 3,580 | 3,550 | 3,550 | 91,600 | 591.67 |
| 2005-08-01 | 3,560 | 3,570 | 3,540 | 3,550 | 113,700 | 591.67 |
| 2005-07-29 | 3,550 | 3,600 | 3,540 | 3,560 | 68,800 | 593.33 |
| 2005-07-28 | 3,590 | 3,590 | 3,540 | 3,540 | 51,600 | 590 |
| 2005-07-27 | 3,570 | 3,580 | 3,550 | 3,560 | 82,000 | 593.33 |
| 2005-07-26 | 3,550 | 3,570 | 3,540 | 3,570 | 46,100 | 595 |
| 2005-07-25 | 3,490 | 3,560 | 3,490 | 3,530 | 119,000 | 588.33 |
| 2005-07-22 | 3,570 | 3,570 | 3,490 | 3,490 | 64,600 | 581.67 |
| 2005-07-21 | 3,540 | 3,590 | 3,530 | 3,530 | 38,300 | 588.33 |
| 2005-07-20 | 3,590 | 3,600 | 3,530 | 3,540 | 39,500 | 590 |
| 2005-07-19 | 3,590 | 3,600 | 3,540 | 3,590 | 67,400 | 598.33 |
| 2005-07-15 | 3,560 | 3,630 | 3,550 | 3,560 | 160,900 | 593.33 |
| 2005-07-14 | 3,550 | 3,550 | 3,500 | 3,530 | 107,400 | 588.33 |
| 2005-07-13 | 3,580 | 3,580 | 3,540 | 3,560 | 82,800 | 593.33 |
| 2005-07-12 | 3,570 | 3,590 | 3,530 | 3,570 | 82,100 | 595 |
| 2005-07-11 | 3,480 | 3,600 | 3,460 | 3,570 | 299,900 | 595 |
| 2005-07-08 | 3,350 | 3,380 | 3,330 | 3,360 | 27,600 | 560 |
| 2005-07-07 | 3,360 | 3,400 | 3,360 | 3,390 | 51,500 | 565 |
| 2005-07-06 | 3,360 | 3,400 | 3,330 | 3,350 | 60,200 | 558.33 |
| 2005-07-05 | 3,370 | 3,380 | 3,340 | 3,350 | 33,600 | 558.33 |
| 2005-07-04 | 3,370 | 3,370 | 3,340 | 3,370 | 26,400 | 561.67 |
| 2005-07-01 | 3,300 | 3,360 | 3,300 | 3,350 | 27,000 | 558.33 |
| 2005-06-30 | 3,350 | 3,360 | 3,320 | 3,320 | 40,200 | 553.33 |
| 2005-06-29 | 3,360 | 3,370 | 3,330 | 3,350 | 49,000 | 558.33 |
| 2005-06-28 | 3,290 | 3,300 | 3,250 | 3,290 | 63,600 | 548.33 |
| 2005-06-27 | 3,340 | 3,340 | 3,300 | 3,310 | 42,600 | 551.67 |
| 2005-06-24 | 3,330 | 3,370 | 3,300 | 3,350 | 70,900 | 558.33 |
| 2005-06-23 | 3,340 | 3,370 | 3,330 | 3,360 | 78,300 | 560 |
| 2005-06-22 | 3,360 | 3,380 | 3,350 | 3,370 | 45,900 | 561.67 |
| 2005-06-21 | 3,380 | 3,410 | 3,370 | 3,390 | 38,200 | 565 |
| 2005-06-20 | 3,430 | 3,430 | 3,390 | 3,400 | 21,400 | 566.67 |
| 2005-06-17 | 3,370 | 3,430 | 3,370 | 3,420 | 55,600 | 570 |
| 2005-06-16 | 3,400 | 3,400 | 3,350 | 3,380 | 99,800 | 563.33 |
| 2005-06-15 | 3,420 | 3,470 | 3,410 | 3,430 | 87,900 | 571.67 |
| 2005-06-14 | 3,440 | 3,440 | 3,380 | 3,430 | 138,000 | 571.67 |
| 2005-06-13 | 3,320 | 3,470 | 3,320 | 3,430 | 211,100 | 571.67 |
| 2005-06-10 | 3,250 | 3,370 | 3,240 | 3,350 | 321,500 | 558.33 |
| 2005-06-09 | 3,220 | 3,230 | 3,190 | 3,200 | 73,000 | 533.33 |
| 2005-06-08 | 3,110 | 3,220 | 3,080 | 3,210 | 96,800 | 535 |
| 2005-06-07 | 3,140 | 3,140 | 3,080 | 3,090 | 44,300 | 515 |
| 2005-06-06 | 3,160 | 3,180 | 3,140 | 3,150 | 38,600 | 525 |
| 2005-06-03 | 3,140 | 3,250 | 3,140 | 3,210 | 128,400 | 535 |
| 2005-06-02 | 3,240 | 3,250 | 3,160 | 3,230 | 175,400 | 538.33 |
| 2005-06-01 | 3,130 | 3,250 | 3,130 | 3,250 | 148,700 | 541.67 |
| 2005-05-31 | 3,120 | 3,180 | 3,100 | 3,180 | 135,000 | 530 |
| 2005-05-30 | 3,090 | 3,110 | 3,050 | 3,100 | 116,500 | 516.67 |
| 2005-05-27 | 3,010 | 3,080 | 2,995 | 3,080 | 107,200 | 513.33 |
| 2005-05-26 | 2,975 | 3,040 | 2,975 | 3,020 | 94,200 | 503.33 |
| 2005-05-25 | 2,980 | 2,990 | 2,975 | 2,990 | 32,800 | 498.33 |
| 2005-05-24 | 3,030 | 3,030 | 3,000 | 3,000 | 47,100 | 500 |
| 2005-05-23 | 2,980 | 3,020 | 2,965 | 3,020 | 59,300 | 503.33 |
| 2005-05-20 | 3,020 | 3,020 | 2,970 | 2,980 | 56,200 | 496.67 |
| 2005-05-19 | 3,020 | 3,030 | 3,020 | 3,020 | 87,100 | 503.33 |
| 2005-05-18 | 3,000 | 3,020 | 2,985 | 3,020 | 127,500 | 503.33 |
| 2005-05-17 | 3,000 | 3,020 | 3,000 | 3,010 | 181,800 | 501.67 |
| 2005-05-16 | 2,975 | 3,000 | 2,975 | 2,990 | 114,200 | 498.33 |
| 2005-05-13 | 2,940 | 2,965 | 2,940 | 2,960 | 66,700 | 493.33 |
| 2005-05-12 | 2,980 | 2,980 | 2,945 | 2,965 | 50,900 | 494.17 |
| 2005-05-11 | 2,950 | 2,985 | 2,925 | 2,980 | 132,300 | 496.67 |
| 2005-05-10 | 2,950 | 3,000 | 2,950 | 2,975 | 221,200 | 495.83 |
| 2005-05-09 | 2,895 | 2,940 | 2,870 | 2,930 | 62,300 | 488.33 |
| 2005-05-06 | 2,885 | 2,895 | 2,845 | 2,890 | 28,400 | 481.67 |
| 2005-05-02 | 2,880 | 2,900 | 2,840 | 2,860 | 40,800 | 476.67 |
| 2005-04-28 | 2,840 | 2,880 | 2,835 | 2,875 | 27,900 | 479.17 |
| 2005-04-27 | 2,845 | 2,870 | 2,830 | 2,850 | 62,500 | 475 |
| 2005-04-26 | 2,915 | 2,920 | 2,900 | 2,910 | 42,000 | 485 |
| 2005-04-25 | 2,915 | 2,930 | 2,885 | 2,910 | 85,800 | 485 |
| 2005-04-22 | 2,880 | 2,930 | 2,870 | 2,910 | 126,200 | 485 |
| 2005-04-21 | 2,865 | 2,895 | 2,830 | 2,875 | 86,200 | 479.17 |
| 2005-04-20 | 2,870 | 2,875 | 2,840 | 2,865 | 57,500 | 477.50 |
| 2005-04-19 | 2,805 | 2,860 | 2,795 | 2,845 | 74,900 | 474.17 |
| 2005-04-18 | 2,815 | 2,835 | 2,775 | 2,795 | 132,300 | 465.83 |
| 2005-04-15 | 2,905 | 2,905 | 2,875 | 2,885 | 70,000 | 480.83 |
| 2005-04-14 | 2,930 | 2,930 | 2,915 | 2,925 | 170,300 | 487.50 |
| 2005-04-13 | 2,955 | 2,955 | 2,920 | 2,930 | 92,200 | 488.33 |
| 2005-04-12 | 2,960 | 2,975 | 2,945 | 2,955 | 211,200 | 492.50 |
| 2005-04-11 | 2,850 | 2,960 | 2,845 | 2,945 | 392,200 | 490.83 |
| 2005-04-08 | 2,820 | 2,835 | 2,810 | 2,820 | 42,500 | 470 |
| 2005-04-07 | 2,815 | 2,825 | 2,805 | 2,820 | 52,400 | 470 |
| 2005-04-06 | 2,850 | 2,850 | 2,800 | 2,810 | 82,400 | 468.33 |
| 2005-04-05 | 2,850 | 2,890 | 2,845 | 2,845 | 145,300 | 474.17 |
| 2005-04-04 | 2,750 | 2,875 | 2,740 | 2,815 | 259,800 | 469.17 |
| 2005-04-01 | 2,770 | 2,785 | 2,750 | 2,750 | 96,200 | 458.33 |
| 2005-03-31 | 2,765 | 2,805 | 2,765 | 2,795 | 98,900 | 465.83 |
| 2005-03-30 | 2,800 | 2,805 | 2,755 | 2,760 | 102,000 | 460 |
| 2005-03-29 | 2,875 | 2,875 | 2,795 | 2,810 | 138,400 | 468.33 |
| 2005-03-28 | 2,835 | 2,870 | 2,830 | 2,870 | 45,500 | 478.33 |
| 2005-03-25 | 2,860 | 2,870 | 2,835 | 2,840 | 52,600 | 473.33 |
| 2005-03-24 | 2,900 | 2,900 | 2,855 | 2,855 | 72,800 | 475.83 |
| 2005-03-23 | 2,910 | 2,910 | 2,870 | 2,905 | 66,200 | 484.17 |
| 2005-03-22 | 2,875 | 2,935 | 2,860 | 2,925 | 119,600 | 487.50 |
| 2005-03-18 | 2,865 | 2,890 | 2,865 | 2,880 | 25,100 | 480 |
| 2005-03-17 | 2,885 | 2,895 | 2,850 | 2,865 | 42,400 | 477.50 |
| 2005-03-16 | 2,885 | 2,900 | 2,875 | 2,890 | 48,100 | 481.67 |
| 2005-03-15 | 2,925 | 2,935 | 2,880 | 2,885 | 71,600 | 480.83 |
| 2005-03-14 | 2,935 | 2,945 | 2,925 | 2,925 | 48,300 | 487.50 |
| 2005-03-11 | 2,955 | 2,960 | 2,930 | 2,935 | 95,800 | 489.17 |
| 2005-03-10 | 2,945 | 2,955 | 2,930 | 2,935 | 33,400 | 489.17 |
| 2005-03-09 | 2,945 | 2,955 | 2,935 | 2,945 | 55,600 | 490.83 |
| 2005-03-08 | 2,945 | 2,955 | 2,945 | 2,945 | 33,100 | 490.83 |
| 2005-03-07 | 2,960 | 2,965 | 2,940 | 2,960 | 52,400 | 493.33 |
| 2005-03-04 | 2,970 | 2,980 | 2,955 | 2,965 | 41,400 | 494.17 |
| 2005-03-03 | 2,995 | 3,000 | 2,970 | 2,990 | 58,600 | 498.33 |
| 2005-03-02 | 2,970 | 3,020 | 2,970 | 3,000 | 163,300 | 500 |
| 2005-03-01 | 2,920 | 2,970 | 2,915 | 2,965 | 96,900 | 494.17 |
| 2005-02-28 | 2,930 | 2,945 | 2,915 | 2,930 | 53,400 | 488.33 |
| 2005-02-25 | 2,940 | 2,945 | 2,920 | 2,920 | 35,500 | 486.67 |
| 2005-02-24 | 2,930 | 2,945 | 2,910 | 2,935 | 53,500 | 489.17 |
| 2005-02-23 | 2,905 | 2,935 | 2,900 | 2,930 | 78,400 | 488.33 |
| 2005-02-22 | 2,960 | 2,965 | 2,935 | 2,940 | 117,900 | 490 |
| 2005-02-21 | 2,920 | 2,965 | 2,920 | 2,960 | 114,300 | 493.33 |
| 2005-02-18 | 2,855 | 2,910 | 2,845 | 2,900 | 138,000 | 483.33 |
| 2005-02-17 | 2,905 | 2,920 | 2,875 | 2,880 | 142,400 | 480 |
| 2005-02-16 | 2,910 | 2,935 | 2,910 | 2,910 | 114,000 | 485 |
| 2005-02-15 | 2,930 | 2,935 | 2,905 | 2,915 | 54,200 | 485.83 |
| 2005-02-14 | 2,960 | 2,965 | 2,940 | 2,940 | 72,200 | 490 |
| 2005-02-10 | 2,980 | 2,980 | 2,940 | 2,960 | 92,600 | 493.33 |
| 2005-02-09 | 3,000 | 3,000 | 2,970 | 2,985 | 89,600 | 497.50 |
| 2005-02-08 | 2,995 | 3,030 | 2,990 | 2,995 | 146,700 | 499.17 |
| 2005-02-07 | 2,990 | 3,030 | 2,985 | 2,990 | 188,700 | 498.33 |
| 2005-02-04 | 2,990 | 2,995 | 2,955 | 2,980 | 155,200 | 496.67 |
| 2005-02-03 | 2,960 | 2,990 | 2,940 | 2,985 | 228,200 | 497.50 |
| 2005-02-02 | 2,925 | 2,970 | 2,905 | 2,930 | 282,100 | 488.33 |
| 2005-02-01 | 2,935 | 2,935 | 2,885 | 2,885 | 118,200 | 480.83 |
| 2005-01-31 | 2,895 | 2,915 | 2,870 | 2,905 | 113,300 | 484.17 |
| 2005-01-28 | 2,920 | 2,925 | 2,850 | 2,875 | 160,900 | 479.17 |
| 2005-01-27 | 2,955 | 2,960 | 2,900 | 2,915 | 190,000 | 485.83 |
| 2005-01-26 | 2,985 | 2,990 | 2,940 | 2,950 | 214,400 | 491.67 |
| 2005-01-25 | 2,970 | 2,990 | 2,910 | 2,945 | 494,200 | 490.83 |
| 2005-01-24 | 2,865 | 2,930 | 2,860 | 2,930 | 428,800 | 488.33 |
| 2005-01-21 | 2,810 | 2,835 | 2,785 | 2,800 | 397,000 | 466.67 |
| 2005-01-20 | 2,890 | 2,890 | 2,800 | 2,810 | 345,100 | 468.33 |
| 2005-01-19 | 2,960 | 2,995 | 2,890 | 2,895 | 171,200 | 482.50 |
| 2005-01-18 | 3,020 | 3,020 | 2,935 | 2,950 | 192,300 | 491.67 |
| 2005-01-17 | 3,100 | 3,100 | 3,020 | 3,030 | 137,300 | 505 |
| 2005-01-14 | 3,090 | 3,100 | 3,070 | 3,070 | 87,900 | 511.67 |
| 2005-01-13 | 3,140 | 3,150 | 3,090 | 3,100 | 105,400 | 516.67 |
| 2005-01-12 | 3,120 | 3,130 | 3,100 | 3,120 | 111,600 | 520 |
| 2005-01-11 | 3,070 | 3,120 | 3,060 | 3,080 | 234,400 | 513.33 |
| 2005-01-07 | 3,250 | 3,250 | 3,060 | 3,070 | 398,100 | 511.67 |
| 2005-01-06 | 3,300 | 3,320 | 3,230 | 3,290 | 57,700 | 548.33 |
| 2005-01-05 | 3,420 | 3,420 | 3,280 | 3,290 | 101,000 | 548.33 |
| 2005-01-04 | 3,500 | 3,540 | 3,420 | 3,430 | 70,000 | 571.67 |
分割・併合履歴 ： [2024-02-28]1株→3株 [2006-02-23]1株→2株 [2004-02-24]1株→2株 [2000-08-28]1株→2株
