7864 (株)フジシールインターナショナル 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 | 3,640 | 3,650 | 3,580 | 3,580 | 22,600 | 1,790 |
| 2005-12-29 | 3,700 | 3,700 | 3,640 | 3,640 | 16,100 | 1,820 |
| 2005-12-28 | 3,590 | 3,660 | 3,590 | 3,650 | 28,200 | 1,825 |
| 2005-12-27 | 3,660 | 3,660 | 3,600 | 3,640 | 55,900 | 1,820 |
| 2005-12-26 | 3,680 | 3,720 | 3,650 | 3,670 | 49,900 | 1,835 |
| 2005-12-22 | 3,700 | 3,700 | 3,630 | 3,680 | 45,800 | 1,840 |
| 2005-12-21 | 3,630 | 3,680 | 3,600 | 3,670 | 74,200 | 1,835 |
| 2005-12-20 | 3,580 | 3,620 | 3,540 | 3,560 | 110,300 | 1,780 |
| 2005-12-19 | 3,610 | 3,610 | 3,560 | 3,610 | 73,500 | 1,805 |
| 2005-12-16 | 3,560 | 3,640 | 3,560 | 3,610 | 83,000 | 1,805 |
| 2005-12-15 | 3,560 | 3,580 | 3,540 | 3,540 | 41,200 | 1,770 |
| 2005-12-14 | 3,620 | 3,650 | 3,590 | 3,600 | 64,200 | 1,800 |
| 2005-12-13 | 3,630 | 3,650 | 3,590 | 3,610 | 100,600 | 1,805 |
| 2005-12-12 | 3,720 | 3,750 | 3,620 | 3,630 | 57,500 | 1,815 |
| 2005-12-09 | 3,660 | 3,730 | 3,650 | 3,710 | 95,400 | 1,855 |
| 2005-12-08 | 3,660 | 3,720 | 3,650 | 3,710 | 82,200 | 1,855 |
| 2005-12-07 | 3,620 | 3,680 | 3,620 | 3,650 | 33,900 | 1,825 |
| 2005-12-06 | 3,680 | 3,690 | 3,650 | 3,650 | 27,500 | 1,825 |
| 2005-12-05 | 3,610 | 3,770 | 3,600 | 3,720 | 125,000 | 1,860 |
| 2005-12-02 | 3,680 | 3,700 | 3,590 | 3,630 | 87,400 | 1,815 |
| 2005-12-01 | 3,710 | 3,740 | 3,680 | 3,730 | 39,000 | 1,865 |
| 2005-11-30 | 3,760 | 3,760 | 3,710 | 3,760 | 29,700 | 1,880 |
| 2005-11-29 | 3,750 | 3,770 | 3,730 | 3,760 | 30,500 | 1,880 |
| 2005-11-28 | 3,790 | 3,790 | 3,710 | 3,750 | 41,100 | 1,875 |
| 2005-11-25 | 3,760 | 3,800 | 3,760 | 3,780 | 38,400 | 1,890 |
| 2005-11-24 | 3,810 | 3,810 | 3,740 | 3,760 | 25,300 | 1,880 |
| 2005-11-22 | 3,780 | 3,830 | 3,770 | 3,810 | 41,400 | 1,905 |
| 2005-11-21 | 3,730 | 3,810 | 3,730 | 3,770 | 49,700 | 1,885 |
| 2005-11-18 | 3,690 | 3,740 | 3,680 | 3,730 | 33,100 | 1,865 |
| 2005-11-17 | 3,680 | 3,700 | 3,620 | 3,680 | 22,700 | 1,840 |
| 2005-11-16 | 3,590 | 3,700 | 3,580 | 3,690 | 82,200 | 1,845 |
| 2005-11-15 | 3,650 | 3,660 | 3,610 | 3,640 | 26,900 | 1,820 |
| 2005-11-14 | 3,630 | 3,670 | 3,610 | 3,650 | 41,500 | 1,825 |
| 2005-11-11 | 3,680 | 3,690 | 3,620 | 3,670 | 73,700 | 1,835 |
| 2005-11-10 | 3,500 | 3,730 | 3,500 | 3,680 | 249,700 | 1,840 |
| 2005-11-09 | 3,490 | 3,500 | 3,410 | 3,480 | 28,700 | 1,740 |
| 2005-11-08 | 3,500 | 3,520 | 3,460 | 3,500 | 78,300 | 1,750 |
| 2005-11-07 | 3,430 | 3,460 | 3,380 | 3,460 | 64,000 | 1,730 |
| 2005-11-04 | 3,400 | 3,450 | 3,370 | 3,430 | 82,400 | 1,715 |
| 2005-11-02 | 3,420 | 3,450 | 3,370 | 3,400 | 72,600 | 1,700 |
| 2005-11-01 | 3,430 | 3,450 | 3,430 | 3,450 | 19,800 | 1,725 |
| 2005-10-31 | 3,440 | 3,480 | 3,410 | 3,480 | 25,700 | 1,740 |
| 2005-10-28 | 3,480 | 3,480 | 3,360 | 3,400 | 64,100 | 1,700 |
| 2005-10-27 | 3,380 | 3,490 | 3,380 | 3,490 | 57,700 | 1,745 |
| 2005-10-26 | 3,490 | 3,510 | 3,370 | 3,400 | 69,500 | 1,700 |
| 2005-10-25 | 3,530 | 3,540 | 3,460 | 3,480 | 48,800 | 1,740 |
| 2005-10-24 | 3,490 | 3,530 | 3,440 | 3,480 | 85,900 | 1,740 |
| 2005-10-21 | 3,410 | 3,510 | 3,360 | 3,480 | 87,700 | 1,740 |
| 2005-10-20 | 3,370 | 3,420 | 3,360 | 3,390 | 89,200 | 1,695 |
| 2005-10-19 | 3,350 | 3,380 | 3,320 | 3,360 | 118,700 | 1,680 |
| 2005-10-18 | 3,420 | 3,450 | 3,360 | 3,360 | 89,300 | 1,680 |
| 2005-10-17 | 3,370 | 3,460 | 3,370 | 3,420 | 117,100 | 1,710 |
| 2005-10-14 | 3,460 | 3,460 | 3,360 | 3,360 | 95,400 | 1,680 |
| 2005-10-13 | 3,400 | 3,470 | 3,380 | 3,450 | 122,300 | 1,725 |
| 2005-10-12 | 3,540 | 3,540 | 3,370 | 3,370 | 117,900 | 1,685 |
| 2005-10-11 | 3,450 | 3,450 | 3,330 | 3,410 | 145,800 | 1,705 |
| 2005-10-07 | 3,530 | 3,550 | 3,500 | 3,500 | 87,300 | 1,750 |
| 2005-10-06 | 3,550 | 3,590 | 3,540 | 3,550 | 106,100 | 1,775 |
| 2005-10-05 | 3,590 | 3,620 | 3,570 | 3,590 | 91,300 | 1,795 |
| 2005-10-04 | 3,560 | 3,590 | 3,500 | 3,580 | 115,500 | 1,790 |
| 2005-10-03 | 3,550 | 3,570 | 3,440 | 3,570 | 100,900 | 1,785 |
| 2005-09-30 | 3,520 | 3,550 | 3,450 | 3,540 | 172,400 | 1,770 |
| 2005-09-29 | 3,480 | 3,530 | 3,470 | 3,510 | 107,900 | 1,755 |
| 2005-09-28 | 3,480 | 3,510 | 3,440 | 3,500 | 130,900 | 1,750 |
| 2005-09-27 | 3,450 | 3,470 | 3,420 | 3,430 | 85,500 | 1,715 |
| 2005-09-26 | 3,400 | 3,420 | 3,350 | 3,410 | 43,900 | 1,705 |
| 2005-09-22 | 3,330 | 3,380 | 3,300 | 3,370 | 62,800 | 1,685 |
| 2005-09-21 | 3,280 | 3,330 | 3,280 | 3,320 | 74,600 | 1,660 |
| 2005-09-20 | 3,330 | 3,330 | 3,250 | 3,290 | 90,800 | 1,645 |
| 2005-09-16 | 3,370 | 3,370 | 3,310 | 3,320 | 79,700 | 1,660 |
| 2005-09-15 | 3,390 | 3,400 | 3,340 | 3,340 | 55,700 | 1,670 |
| 2005-09-14 | 3,310 | 3,450 | 3,310 | 3,420 | 152,400 | 1,710 |
| 2005-09-13 | 3,360 | 3,360 | 3,300 | 3,310 | 44,800 | 1,655 |
| 2005-09-12 | 3,380 | 3,390 | 3,340 | 3,350 | 37,000 | 1,675 |
| 2005-09-09 | 3,370 | 3,380 | 3,320 | 3,330 | 135,300 | 1,665 |
| 2005-09-08 | 3,400 | 3,410 | 3,350 | 3,360 | 37,600 | 1,680 |
| 2005-09-07 | 3,410 | 3,420 | 3,400 | 3,400 | 28,300 | 1,700 |
| 2005-09-06 | 3,390 | 3,420 | 3,380 | 3,380 | 32,600 | 1,690 |
| 2005-09-05 | 3,410 | 3,410 | 3,380 | 3,380 | 21,900 | 1,690 |
| 2005-09-02 | 3,400 | 3,430 | 3,400 | 3,420 | 28,300 | 1,710 |
| 2005-09-01 | 3,400 | 3,430 | 3,390 | 3,390 | 32,800 | 1,695 |
| 2005-08-31 | 3,400 | 3,440 | 3,400 | 3,400 | 31,500 | 1,700 |
| 2005-08-30 | 3,400 | 3,420 | 3,380 | 3,390 | 30,800 | 1,695 |
| 2005-08-29 | 3,400 | 3,410 | 3,390 | 3,390 | 29,800 | 1,695 |
| 2005-08-26 | 3,390 | 3,410 | 3,390 | 3,400 | 15,900 | 1,700 |
| 2005-08-25 | 3,400 | 3,400 | 3,350 | 3,350 | 28,700 | 1,675 |
| 2005-08-24 | 3,390 | 3,450 | 3,380 | 3,410 | 54,400 | 1,705 |
| 2005-08-23 | 3,370 | 3,390 | 3,360 | 3,370 | 37,300 | 1,685 |
| 2005-08-22 | 3,370 | 3,370 | 3,360 | 3,370 | 30,500 | 1,685 |
| 2005-08-19 | 3,380 | 3,400 | 3,370 | 3,370 | 28,500 | 1,685 |
| 2005-08-18 | 3,400 | 3,410 | 3,380 | 3,380 | 34,900 | 1,690 |
| 2005-08-17 | 3,380 | 3,400 | 3,380 | 3,380 | 41,900 | 1,690 |
| 2005-08-16 | 3,370 | 3,380 | 3,360 | 3,380 | 45,500 | 1,690 |
| 2005-08-15 | 3,360 | 3,400 | 3,340 | 3,340 | 35,900 | 1,670 |
| 2005-08-12 | 3,400 | 3,420 | 3,360 | 3,360 | 19,100 | 1,680 |
| 2005-08-11 | 3,390 | 3,410 | 3,380 | 3,390 | 40,300 | 1,695 |
| 2005-08-10 | 3,400 | 3,450 | 3,350 | 3,380 | 75,000 | 1,690 |
| 2005-08-09 | 3,420 | 3,440 | 3,390 | 3,420 | 39,200 | 1,710 |
| 2005-08-08 | 3,370 | 3,390 | 3,320 | 3,370 | 77,300 | 1,685 |
| 2005-08-05 | 3,400 | 3,410 | 3,340 | 3,370 | 64,000 | 1,685 |
| 2005-08-04 | 3,450 | 3,470 | 3,380 | 3,410 | 59,900 | 1,705 |
| 2005-08-03 | 3,430 | 3,470 | 3,430 | 3,450 | 50,600 | 1,725 |
| 2005-08-02 | 3,470 | 3,500 | 3,420 | 3,470 | 65,900 | 1,735 |
| 2005-08-01 | 3,490 | 3,510 | 3,470 | 3,470 | 31,700 | 1,735 |
| 2005-07-29 | 3,520 | 3,530 | 3,480 | 3,490 | 41,500 | 1,745 |
| 2005-07-28 | 3,500 | 3,510 | 3,470 | 3,480 | 60,000 | 1,740 |
| 2005-07-27 | 3,460 | 3,480 | 3,450 | 3,470 | 40,600 | 1,735 |
| 2005-07-26 | 3,460 | 3,470 | 3,440 | 3,460 | 26,500 | 1,730 |
| 2005-07-25 | 3,460 | 3,470 | 3,440 | 3,460 | 67,500 | 1,730 |
| 2005-07-22 | 3,460 | 3,470 | 3,440 | 3,460 | 36,900 | 1,730 |
| 2005-07-21 | 3,480 | 3,480 | 3,450 | 3,450 | 33,700 | 1,725 |
| 2005-07-20 | 3,450 | 3,480 | 3,440 | 3,480 | 25,800 | 1,740 |
| 2005-07-19 | 3,450 | 3,460 | 3,440 | 3,460 | 25,300 | 1,730 |
| 2005-07-15 | 3,450 | 3,470 | 3,450 | 3,450 | 30,200 | 1,725 |
| 2005-07-14 | 3,420 | 3,460 | 3,390 | 3,440 | 29,300 | 1,720 |
| 2005-07-13 | 3,430 | 3,440 | 3,400 | 3,420 | 45,400 | 1,710 |
| 2005-07-12 | 3,490 | 3,490 | 3,420 | 3,420 | 41,100 | 1,710 |
| 2005-07-11 | 3,480 | 3,490 | 3,460 | 3,490 | 21,900 | 1,745 |
| 2005-07-08 | 3,430 | 3,470 | 3,410 | 3,440 | 27,000 | 1,720 |
| 2005-07-07 | 3,490 | 3,490 | 3,440 | 3,440 | 19,800 | 1,720 |
| 2005-07-06 | 3,500 | 3,500 | 3,460 | 3,460 | 44,900 | 1,730 |
| 2005-07-05 | 3,530 | 3,550 | 3,500 | 3,500 | 45,500 | 1,750 |
| 2005-07-04 | 3,570 | 3,570 | 3,510 | 3,540 | 19,400 | 1,770 |
| 2005-07-01 | 3,550 | 3,550 | 3,460 | 3,530 | 22,900 | 1,765 |
| 2005-06-30 | 3,500 | 3,530 | 3,500 | 3,520 | 25,200 | 1,760 |
| 2005-06-29 | 3,520 | 3,540 | 3,500 | 3,530 | 30,600 | 1,765 |
| 2005-06-28 | 3,520 | 3,530 | 3,500 | 3,520 | 32,200 | 1,760 |
| 2005-06-27 | 3,550 | 3,560 | 3,490 | 3,500 | 49,400 | 1,750 |
| 2005-06-24 | 3,550 | 3,560 | 3,500 | 3,540 | 27,500 | 1,770 |
| 2005-06-23 | 3,540 | 3,560 | 3,530 | 3,550 | 25,400 | 1,775 |
| 2005-06-22 | 3,510 | 3,540 | 3,510 | 3,530 | 23,200 | 1,765 |
| 2005-06-21 | 3,510 | 3,540 | 3,510 | 3,530 | 38,800 | 1,765 |
| 2005-06-20 | 3,510 | 3,550 | 3,510 | 3,530 | 34,000 | 1,765 |
| 2005-06-17 | 3,490 | 3,550 | 3,480 | 3,500 | 60,300 | 1,750 |
| 2005-06-16 | 3,500 | 3,530 | 3,490 | 3,490 | 19,500 | 1,745 |
| 2005-06-15 | 3,480 | 3,520 | 3,480 | 3,510 | 17,200 | 1,755 |
| 2005-06-14 | 3,500 | 3,510 | 3,470 | 3,500 | 25,500 | 1,750 |
| 2005-06-13 | 3,450 | 3,480 | 3,440 | 3,480 | 14,200 | 1,740 |
| 2005-06-10 | 3,450 | 3,470 | 3,430 | 3,440 | 45,600 | 1,720 |
| 2005-06-09 | 3,450 | 3,460 | 3,400 | 3,400 | 39,900 | 1,700 |
| 2005-06-08 | 3,450 | 3,460 | 3,440 | 3,450 | 22,700 | 1,725 |
| 2005-06-07 | 3,460 | 3,460 | 3,430 | 3,460 | 36,800 | 1,730 |
| 2005-06-06 | 3,450 | 3,460 | 3,430 | 3,440 | 32,500 | 1,720 |
| 2005-06-03 | 3,450 | 3,450 | 3,420 | 3,440 | 32,800 | 1,720 |
| 2005-06-02 | 3,490 | 3,490 | 3,420 | 3,450 | 95,500 | 1,725 |
| 2005-06-01 | 3,430 | 3,480 | 3,430 | 3,480 | 59,900 | 1,740 |
| 2005-05-31 | 3,480 | 3,480 | 3,420 | 3,420 | 35,500 | 1,710 |
| 2005-05-30 | 3,420 | 3,490 | 3,420 | 3,470 | 50,000 | 1,735 |
| 2005-05-27 | 3,450 | 3,560 | 3,380 | 3,400 | 71,800 | 1,700 |
| 2005-05-26 | 3,400 | 3,470 | 3,390 | 3,470 | 57,900 | 1,735 |
| 2005-05-25 | 3,490 | 3,490 | 3,400 | 3,400 | 61,000 | 1,700 |
| 2005-05-24 | 3,510 | 3,530 | 3,450 | 3,490 | 82,500 | 1,745 |
| 2005-05-23 | 3,510 | 3,560 | 3,490 | 3,530 | 57,900 | 1,765 |
| 2005-05-20 | 3,400 | 3,650 | 3,400 | 3,580 | 128,400 | 1,790 |
| 2005-05-19 | 3,360 | 3,490 | 3,320 | 3,380 | 114,100 | 1,690 |
| 2005-05-18 | 3,380 | 3,390 | 3,350 | 3,360 | 91,400 | 1,680 |
| 2005-05-17 | 3,450 | 3,450 | 3,380 | 3,400 | 78,700 | 1,700 |
| 2005-05-16 | 3,400 | 3,480 | 3,400 | 3,430 | 61,900 | 1,715 |
| 2005-05-13 | 3,470 | 3,470 | 3,370 | 3,400 | 24,100 | 1,700 |
| 2005-05-12 | 3,410 | 3,420 | 3,360 | 3,420 | 31,300 | 1,710 |
| 2005-05-11 | 3,490 | 3,490 | 3,390 | 3,420 | 72,600 | 1,710 |
| 2005-05-10 | 3,460 | 3,470 | 3,420 | 3,450 | 22,500 | 1,725 |
| 2005-05-09 | 3,490 | 3,490 | 3,420 | 3,440 | 19,400 | 1,720 |
| 2005-05-06 | 3,400 | 3,420 | 3,380 | 3,400 | 16,100 | 1,700 |
| 2005-05-02 | 3,380 | 3,380 | 3,350 | 3,370 | 25,100 | 1,685 |
| 2005-04-28 | 3,390 | 3,390 | 3,320 | 3,330 | 35,700 | 1,665 |
| 2005-04-27 | 3,400 | 3,400 | 3,330 | 3,350 | 28,200 | 1,675 |
| 2005-04-26 | 3,390 | 3,440 | 3,370 | 3,400 | 46,600 | 1,700 |
| 2005-04-25 | 3,490 | 3,490 | 3,350 | 3,360 | 78,000 | 1,680 |
| 2005-04-22 | 3,430 | 3,490 | 3,390 | 3,490 | 51,300 | 1,745 |
| 2005-04-21 | 3,410 | 3,430 | 3,330 | 3,400 | 59,200 | 1,700 |
| 2005-04-20 | 3,380 | 3,490 | 3,380 | 3,460 | 74,800 | 1,730 |
| 2005-04-19 | 3,360 | 3,470 | 3,320 | 3,350 | 73,400 | 1,675 |
| 2005-04-18 | 3,490 | 3,490 | 3,340 | 3,390 | 61,800 | 1,695 |
| 2005-04-15 | 3,530 | 3,530 | 3,500 | 3,510 | 36,400 | 1,755 |
| 2005-04-14 | 3,520 | 3,560 | 3,510 | 3,550 | 29,000 | 1,775 |
| 2005-04-13 | 3,580 | 3,580 | 3,540 | 3,550 | 30,800 | 1,775 |
| 2005-04-12 | 3,650 | 3,650 | 3,510 | 3,550 | 145,000 | 1,775 |
| 2005-04-11 | 3,650 | 3,670 | 3,640 | 3,660 | 50,000 | 1,830 |
| 2005-04-08 | 3,620 | 3,650 | 3,610 | 3,650 | 75,700 | 1,825 |
| 2005-04-07 | 3,610 | 3,650 | 3,600 | 3,630 | 78,200 | 1,815 |
| 2005-04-06 | 3,600 | 3,610 | 3,570 | 3,600 | 52,300 | 1,800 |
| 2005-04-05 | 3,700 | 3,710 | 3,510 | 3,550 | 114,900 | 1,775 |
| 2005-04-04 | 3,700 | 3,730 | 3,690 | 3,700 | 61,000 | 1,850 |
| 2005-04-01 | 3,720 | 3,720 | 3,650 | 3,670 | 79,100 | 1,835 |
| 2005-03-31 | 3,710 | 3,740 | 3,650 | 3,740 | 45,400 | 1,870 |
| 2005-03-30 | 3,620 | 3,730 | 3,620 | 3,710 | 108,200 | 1,855 |
| 2005-03-29 | 3,790 | 3,790 | 3,570 | 3,620 | 76,600 | 1,810 |
| 2005-03-28 | 3,680 | 3,840 | 3,640 | 3,840 | 31,600 | 1,920 |
| 2005-03-25 | 4,230 | 4,260 | 4,230 | 4,250 | 30,300 | 1,770.83 |
| 2005-03-24 | 4,220 | 4,230 | 4,200 | 4,220 | 46,600 | 1,758.33 |
| 2005-03-23 | 4,210 | 4,230 | 4,200 | 4,210 | 42,000 | 1,754.17 |
| 2005-03-22 | 4,210 | 4,250 | 4,200 | 4,250 | 119,500 | 1,770.83 |
| 2005-03-18 | 4,250 | 4,250 | 4,190 | 4,200 | 68,600 | 1,750 |
| 2005-03-17 | 4,240 | 4,250 | 4,170 | 4,200 | 68,200 | 1,750 |
| 2005-03-16 | 4,350 | 4,360 | 4,230 | 4,250 | 84,500 | 1,770.83 |
| 2005-03-15 | 4,330 | 4,340 | 4,210 | 4,250 | 93,000 | 1,770.83 |
| 2005-03-14 | 4,330 | 4,390 | 4,330 | 4,340 | 21,600 | 1,808.33 |
| 2005-03-11 | 4,380 | 4,390 | 4,320 | 4,330 | 151,300 | 1,804.17 |
| 2005-03-10 | 4,270 | 4,360 | 4,270 | 4,330 | 61,400 | 1,804.17 |
| 2005-03-09 | 4,280 | 4,320 | 4,260 | 4,280 | 50,700 | 1,783.33 |
| 2005-03-08 | 4,270 | 4,360 | 4,240 | 4,330 | 80,900 | 1,804.17 |
| 2005-03-07 | 4,240 | 4,240 | 4,180 | 4,200 | 124,100 | 1,750 |
| 2005-03-04 | 4,190 | 4,250 | 4,170 | 4,240 | 62,800 | 1,766.67 |
| 2005-03-03 | 4,210 | 4,230 | 4,180 | 4,200 | 51,100 | 1,750 |
| 2005-03-02 | 4,280 | 4,310 | 4,230 | 4,260 | 71,100 | 1,775 |
| 2005-03-01 | 4,220 | 4,230 | 4,190 | 4,230 | 63,300 | 1,762.50 |
| 2005-02-28 | 4,200 | 4,220 | 4,170 | 4,210 | 28,800 | 1,754.17 |
| 2005-02-25 | 4,120 | 4,170 | 4,100 | 4,160 | 36,100 | 1,733.33 |
| 2005-02-24 | 4,050 | 4,110 | 4,050 | 4,100 | 48,700 | 1,708.33 |
| 2005-02-23 | 4,050 | 4,100 | 4,020 | 4,090 | 48,300 | 1,704.17 |
| 2005-02-22 | 4,050 | 4,080 | 4,050 | 4,060 | 28,800 | 1,691.67 |
| 2005-02-21 | 4,100 | 4,100 | 4,030 | 4,060 | 14,600 | 1,691.67 |
| 2005-02-18 | 4,020 | 4,100 | 3,980 | 4,070 | 137,600 | 1,695.83 |
| 2005-02-17 | 4,130 | 4,140 | 4,030 | 4,060 | 59,500 | 1,691.67 |
| 2005-02-16 | 4,040 | 4,130 | 4,030 | 4,130 | 127,400 | 1,720.83 |
| 2005-02-15 | 4,150 | 4,150 | 4,010 | 4,010 | 73,600 | 1,670.83 |
| 2005-02-14 | 4,250 | 4,250 | 4,140 | 4,140 | 66,400 | 1,725 |
| 2005-02-10 | 4,250 | 4,260 | 4,210 | 4,250 | 37,500 | 1,770.83 |
| 2005-02-09 | 4,290 | 4,290 | 4,200 | 4,230 | 29,400 | 1,762.50 |
| 2005-02-08 | 4,350 | 4,380 | 4,320 | 4,350 | 34,200 | 1,812.50 |
| 2005-02-07 | 4,330 | 4,340 | 4,280 | 4,300 | 14,600 | 1,791.67 |
| 2005-02-04 | 4,280 | 4,350 | 4,190 | 4,320 | 55,500 | 1,800 |
| 2005-02-03 | 4,260 | 4,270 | 4,220 | 4,250 | 39,100 | 1,770.83 |
| 2005-02-02 | 4,280 | 4,280 | 4,220 | 4,260 | 34,600 | 1,775 |
| 2005-02-01 | 4,200 | 4,250 | 4,190 | 4,250 | 18,800 | 1,770.83 |
| 2005-01-31 | 4,240 | 4,280 | 4,190 | 4,190 | 22,000 | 1,745.83 |
| 2005-01-28 | 4,230 | 4,240 | 4,170 | 4,230 | 21,500 | 1,762.50 |
| 2005-01-27 | 4,270 | 4,270 | 4,220 | 4,220 | 7,000 | 1,758.33 |
| 2005-01-26 | 4,260 | 4,290 | 4,250 | 4,260 | 15,600 | 1,775 |
| 2005-01-25 | 4,260 | 4,260 | 4,210 | 4,220 | 9,500 | 1,758.33 |
| 2005-01-24 | 4,200 | 4,300 | 4,200 | 4,260 | 11,800 | 1,775 |
| 2005-01-21 | 4,210 | 4,240 | 4,210 | 4,210 | 12,500 | 1,754.17 |
| 2005-01-20 | 4,300 | 4,320 | 4,200 | 4,210 | 27,600 | 1,754.17 |
| 2005-01-19 | 4,320 | 4,370 | 4,280 | 4,330 | 67,400 | 1,804.17 |
| 2005-01-18 | 4,290 | 4,300 | 4,260 | 4,290 | 36,400 | 1,787.50 |
| 2005-01-17 | 4,250 | 4,280 | 4,240 | 4,260 | 21,800 | 1,775 |
| 2005-01-14 | 4,200 | 4,230 | 4,180 | 4,180 | 27,000 | 1,741.67 |
| 2005-01-13 | 4,300 | 4,310 | 4,180 | 4,190 | 86,800 | 1,745.83 |
| 2005-01-12 | 4,220 | 4,290 | 4,220 | 4,260 | 85,200 | 1,775 |
| 2005-01-11 | 4,230 | 4,240 | 4,190 | 4,220 | 68,600 | 1,758.33 |
| 2005-01-07 | 4,220 | 4,280 | 4,130 | 4,150 | 40,300 | 1,729.17 |
| 2005-01-06 | 4,210 | 4,250 | 4,170 | 4,220 | 30,800 | 1,758.33 |
| 2005-01-05 | 4,300 | 4,300 | 4,160 | 4,160 | 52,400 | 1,733.33 |
| 2005-01-04 | 4,330 | 4,330 | 4,280 | 4,300 | 10,400 | 1,791.67 |
分割・併合履歴 ： [2016-12-28]1株→2株 [2005-03-28]1株→1.2株 [2003-05-27]1株→1.5株 [1999-09-27]1株→2株
