7874 レック(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 | 3,590 | 3,590 | 3,520 | 3,540 | 7,800 | 885 |
| 2005-12-29 | 3,590 | 3,600 | 3,540 | 3,570 | 24,000 | 892.50 |
| 2005-12-28 | 3,430 | 3,650 | 3,410 | 3,640 | 37,400 | 910 |
| 2005-12-27 | 3,400 | 3,420 | 3,360 | 3,400 | 22,600 | 850 |
| 2005-12-26 | 3,320 | 3,370 | 3,320 | 3,350 | 11,800 | 837.50 |
| 2005-12-22 | 3,330 | 3,330 | 3,290 | 3,300 | 11,300 | 825 |
| 2005-12-21 | 3,380 | 3,380 | 3,300 | 3,340 | 19,100 | 835 |
| 2005-12-20 | 3,370 | 3,390 | 3,350 | 3,360 | 20,300 | 840 |
| 2005-12-19 | 3,330 | 3,340 | 3,310 | 3,340 | 13,400 | 835 |
| 2005-12-16 | 3,290 | 3,290 | 3,260 | 3,290 | 11,200 | 822.50 |
| 2005-12-15 | 3,230 | 3,290 | 3,230 | 3,250 | 19,300 | 812.50 |
| 2005-12-14 | 3,220 | 3,250 | 3,220 | 3,220 | 20,400 | 805 |
| 2005-12-13 | 3,240 | 3,250 | 3,180 | 3,210 | 39,500 | 802.50 |
| 2005-12-12 | 3,250 | 3,270 | 3,230 | 3,240 | 35,100 | 810 |
| 2005-12-09 | 3,210 | 3,280 | 3,210 | 3,250 | 22,600 | 812.50 |
| 2005-12-08 | 3,280 | 3,300 | 3,240 | 3,260 | 21,600 | 815 |
| 2005-12-07 | 3,340 | 3,340 | 3,290 | 3,320 | 25,300 | 830 |
| 2005-12-06 | 3,340 | 3,370 | 3,330 | 3,330 | 28,300 | 832.50 |
| 2005-12-05 | 3,370 | 3,390 | 3,320 | 3,330 | 15,300 | 832.50 |
| 2005-12-02 | 3,350 | 3,360 | 3,320 | 3,360 | 5,500 | 840 |
| 2005-12-01 | 3,310 | 3,410 | 3,300 | 3,320 | 13,800 | 830 |
| 2005-11-30 | 3,440 | 3,440 | 3,360 | 3,360 | 17,500 | 840 |
| 2005-11-29 | 3,260 | 3,350 | 3,260 | 3,340 | 33,500 | 835 |
| 2005-11-28 | 3,250 | 3,260 | 3,220 | 3,240 | 12,700 | 810 |
| 2005-11-25 | 3,200 | 3,230 | 3,200 | 3,230 | 6,600 | 807.50 |
| 2005-11-24 | 3,240 | 3,250 | 3,210 | 3,220 | 14,800 | 805 |
| 2005-11-22 | 3,200 | 3,220 | 3,170 | 3,220 | 23,000 | 805 |
| 2005-11-21 | 3,180 | 3,210 | 3,180 | 3,180 | 13,300 | 795 |
| 2005-11-18 | 3,170 | 3,170 | 3,150 | 3,170 | 17,700 | 792.50 |
| 2005-11-17 | 3,170 | 3,200 | 3,170 | 3,190 | 6,300 | 797.50 |
| 2005-11-16 | 3,190 | 3,210 | 3,150 | 3,170 | 15,500 | 792.50 |
| 2005-11-15 | 3,230 | 3,240 | 3,180 | 3,190 | 15,200 | 797.50 |
| 2005-11-14 | 3,240 | 3,240 | 3,200 | 3,220 | 4,300 | 805 |
| 2005-11-11 | 3,240 | 3,240 | 3,210 | 3,220 | 9,100 | 805 |
| 2005-11-10 | 3,170 | 3,200 | 3,160 | 3,190 | 8,200 | 797.50 |
| 2005-11-09 | 3,180 | 3,190 | 3,150 | 3,170 | 11,300 | 792.50 |
| 2005-11-08 | 3,250 | 3,250 | 3,180 | 3,190 | 9,100 | 797.50 |
| 2005-11-07 | 3,240 | 3,250 | 3,220 | 3,240 | 13,500 | 810 |
| 2005-11-04 | 3,220 | 3,240 | 3,170 | 3,210 | 19,100 | 802.50 |
| 2005-11-02 | 3,260 | 3,260 | 3,200 | 3,200 | 10,500 | 800 |
| 2005-11-01 | 3,210 | 3,240 | 3,150 | 3,220 | 16,100 | 805 |
| 2005-10-31 | 3,170 | 3,200 | 3,160 | 3,200 | 17,000 | 800 |
| 2005-10-28 | 3,180 | 3,190 | 3,140 | 3,140 | 22,600 | 785 |
| 2005-10-27 | 3,180 | 3,180 | 3,100 | 3,130 | 30,000 | 782.50 |
| 2005-10-26 | 3,140 | 3,170 | 3,130 | 3,170 | 19,100 | 792.50 |
| 2005-10-25 | 3,030 | 3,140 | 3,030 | 3,120 | 23,300 | 780 |
| 2005-10-24 | 3,030 | 3,040 | 3,000 | 3,010 | 19,800 | 752.50 |
| 2005-10-21 | 3,020 | 3,030 | 3,000 | 3,030 | 12,700 | 757.50 |
| 2005-10-20 | 3,040 | 3,050 | 3,020 | 3,040 | 12,400 | 760 |
| 2005-10-19 | 3,050 | 3,050 | 3,010 | 3,030 | 7,600 | 757.50 |
| 2005-10-18 | 3,040 | 3,050 | 3,010 | 3,010 | 12,800 | 752.50 |
| 2005-10-17 | 3,040 | 3,050 | 3,010 | 3,010 | 15,200 | 752.50 |
| 2005-10-14 | 3,040 | 3,040 | 3,000 | 3,020 | 13,300 | 755 |
| 2005-10-13 | 2,970 | 3,020 | 2,970 | 3,020 | 22,200 | 755 |
| 2005-10-12 | 3,040 | 3,050 | 2,960 | 2,965 | 49,100 | 741.25 |
| 2005-10-11 | 3,080 | 3,080 | 3,000 | 3,040 | 12,600 | 760 |
| 2005-10-07 | 3,090 | 3,110 | 3,040 | 3,040 | 23,100 | 760 |
| 2005-10-06 | 3,120 | 3,120 | 3,080 | 3,100 | 13,200 | 775 |
| 2005-10-05 | 3,130 | 3,140 | 3,090 | 3,100 | 40,600 | 775 |
| 2005-10-04 | 3,110 | 3,130 | 3,090 | 3,100 | 28,000 | 775 |
| 2005-10-03 | 3,200 | 3,200 | 3,100 | 3,140 | 20,200 | 785 |
| 2005-09-30 | 3,130 | 3,200 | 3,120 | 3,150 | 29,000 | 787.50 |
| 2005-09-29 | 3,060 | 3,140 | 3,060 | 3,110 | 33,700 | 777.50 |
| 2005-09-28 | 3,180 | 3,210 | 3,050 | 3,050 | 25,900 | 762.50 |
| 2005-09-27 | 3,230 | 3,280 | 3,160 | 3,160 | 13,400 | 790 |
| 2005-09-26 | 3,300 | 3,300 | 3,210 | 3,210 | 12,000 | 802.50 |
| 2005-09-22 | 3,200 | 3,270 | 3,170 | 3,270 | 20,300 | 817.50 |
| 2005-09-21 | 3,200 | 3,220 | 3,160 | 3,200 | 11,700 | 800 |
| 2005-09-20 | 3,110 | 3,160 | 3,100 | 3,150 | 9,600 | 787.50 |
| 2005-09-16 | 3,120 | 3,120 | 3,010 | 3,100 | 17,500 | 775 |
| 2005-09-15 | 3,140 | 3,140 | 3,080 | 3,130 | 14,200 | 782.50 |
| 2005-09-14 | 3,100 | 3,160 | 3,080 | 3,130 | 18,600 | 782.50 |
| 2005-09-13 | 3,070 | 3,100 | 3,070 | 3,100 | 13,800 | 775 |
| 2005-09-12 | 3,110 | 3,170 | 3,080 | 3,080 | 15,700 | 770 |
| 2005-09-09 | 3,080 | 3,100 | 3,060 | 3,100 | 20,200 | 775 |
| 2005-09-08 | 3,100 | 3,150 | 3,060 | 3,080 | 12,400 | 770 |
| 2005-09-07 | 3,100 | 3,100 | 3,050 | 3,090 | 7,000 | 772.50 |
| 2005-09-06 | 3,140 | 3,150 | 3,070 | 3,070 | 18,600 | 767.50 |
| 2005-09-05 | 3,180 | 3,190 | 3,130 | 3,170 | 12,300 | 792.50 |
| 2005-09-02 | 3,180 | 3,220 | 3,180 | 3,180 | 3,000 | 795 |
| 2005-09-01 | 3,250 | 3,250 | 3,170 | 3,200 | 15,500 | 800 |
| 2005-08-31 | 3,270 | 3,270 | 3,230 | 3,230 | 20,600 | 807.50 |
| 2005-08-30 | 3,270 | 3,300 | 3,260 | 3,300 | 10,900 | 825 |
| 2005-08-29 | 3,250 | 3,270 | 3,230 | 3,230 | 8,400 | 807.50 |
| 2005-08-26 | 3,250 | 3,260 | 3,200 | 3,250 | 10,000 | 812.50 |
| 2005-08-25 | 3,190 | 3,260 | 3,130 | 3,240 | 17,900 | 810 |
| 2005-08-24 | 3,090 | 3,220 | 3,060 | 3,170 | 24,800 | 792.50 |
| 2005-08-23 | 3,050 | 3,070 | 3,040 | 3,070 | 7,200 | 767.50 |
| 2005-08-22 | 3,030 | 3,050 | 3,020 | 3,040 | 6,700 | 760 |
| 2005-08-19 | 3,010 | 3,020 | 2,995 | 3,020 | 9,000 | 755 |
| 2005-08-18 | 3,010 | 3,040 | 3,000 | 3,010 | 6,500 | 752.50 |
| 2005-08-17 | 2,985 | 3,010 | 2,985 | 3,010 | 9,300 | 752.50 |
| 2005-08-16 | 2,990 | 2,990 | 2,965 | 2,980 | 7,700 | 745 |
| 2005-08-15 | 3,050 | 3,070 | 2,985 | 2,995 | 16,700 | 748.75 |
| 2005-08-12 | 3,050 | 3,060 | 3,010 | 3,050 | 8,100 | 762.50 |
| 2005-08-11 | 2,975 | 3,030 | 2,975 | 3,010 | 8,100 | 752.50 |
| 2005-08-10 | 2,950 | 2,980 | 2,950 | 2,975 | 5,800 | 743.75 |
| 2005-08-09 | 2,870 | 2,960 | 2,855 | 2,930 | 21,500 | 732.50 |
| 2005-08-08 | 2,910 | 2,910 | 2,810 | 2,815 | 20,700 | 703.75 |
| 2005-08-05 | 2,935 | 2,935 | 2,895 | 2,920 | 8,100 | 730 |
| 2005-08-04 | 3,000 | 3,010 | 2,860 | 2,925 | 46,700 | 731.25 |
| 2005-08-03 | 2,990 | 3,020 | 2,990 | 3,000 | 12,700 | 750 |
| 2005-08-02 | 2,960 | 2,990 | 2,955 | 2,990 | 10,600 | 747.50 |
| 2005-08-01 | 2,935 | 3,000 | 2,935 | 2,960 | 12,500 | 740 |
| 2005-07-29 | 2,930 | 2,950 | 2,915 | 2,930 | 18,200 | 732.50 |
| 2005-07-28 | 2,900 | 2,925 | 2,895 | 2,915 | 25,200 | 728.75 |
| 2005-07-27 | 2,800 | 2,890 | 2,800 | 2,870 | 22,700 | 717.50 |
| 2005-07-26 | 2,790 | 2,800 | 2,785 | 2,800 | 8,800 | 700 |
| 2005-07-25 | 2,800 | 2,805 | 2,750 | 2,795 | 14,000 | 698.75 |
| 2005-07-22 | 2,825 | 2,825 | 2,790 | 2,810 | 25,500 | 702.50 |
| 2005-07-21 | 2,830 | 2,835 | 2,810 | 2,825 | 7,800 | 706.25 |
| 2005-07-20 | 2,830 | 2,845 | 2,820 | 2,840 | 7,000 | 710 |
| 2005-07-19 | 2,830 | 2,855 | 2,800 | 2,810 | 13,300 | 702.50 |
| 2005-07-15 | 2,840 | 2,850 | 2,830 | 2,830 | 6,400 | 707.50 |
| 2005-07-14 | 2,870 | 2,875 | 2,835 | 2,835 | 8,900 | 708.75 |
| 2005-07-13 | 2,870 | 2,875 | 2,850 | 2,865 | 13,800 | 716.25 |
| 2005-07-12 | 2,800 | 2,890 | 2,800 | 2,865 | 26,300 | 716.25 |
| 2005-07-11 | 2,790 | 2,795 | 2,780 | 2,785 | 8,400 | 696.25 |
| 2005-07-08 | 2,780 | 2,790 | 2,770 | 2,780 | 11,600 | 695 |
| 2005-07-07 | 2,770 | 2,780 | 2,765 | 2,780 | 7,100 | 695 |
| 2005-07-06 | 2,725 | 2,775 | 2,725 | 2,765 | 18,700 | 691.25 |
| 2005-07-05 | 2,755 | 2,775 | 2,750 | 2,765 | 7,100 | 691.25 |
| 2005-07-04 | 2,750 | 2,755 | 2,740 | 2,750 | 12,000 | 687.50 |
| 2005-07-01 | 2,740 | 2,745 | 2,730 | 2,730 | 3,900 | 682.50 |
| 2005-06-30 | 2,740 | 2,755 | 2,725 | 2,740 | 16,700 | 685 |
| 2005-06-29 | 2,715 | 2,755 | 2,715 | 2,745 | 20,700 | 686.25 |
| 2005-06-28 | 2,755 | 2,755 | 2,710 | 2,730 | 18,600 | 682.50 |
| 2005-06-27 | 2,735 | 2,760 | 2,735 | 2,745 | 14,500 | 686.25 |
| 2005-06-24 | 2,680 | 2,780 | 2,680 | 2,740 | 24,200 | 685 |
| 2005-06-23 | 2,730 | 2,730 | 2,705 | 2,715 | 13,500 | 678.75 |
| 2005-06-22 | 2,700 | 2,720 | 2,700 | 2,720 | 11,600 | 680 |
| 2005-06-21 | 2,700 | 2,715 | 2,680 | 2,700 | 30,600 | 675 |
| 2005-06-20 | 2,660 | 2,680 | 2,650 | 2,660 | 28,600 | 665 |
| 2005-06-17 | 2,600 | 2,645 | 2,600 | 2,630 | 21,500 | 657.50 |
| 2005-06-16 | 2,595 | 2,600 | 2,590 | 2,590 | 10,400 | 647.50 |
| 2005-06-15 | 2,580 | 2,600 | 2,575 | 2,600 | 11,400 | 650 |
| 2005-06-14 | 2,590 | 2,610 | 2,570 | 2,580 | 21,000 | 645 |
| 2005-06-13 | 2,620 | 2,640 | 2,550 | 2,610 | 29,300 | 652.50 |
| 2005-06-10 | 2,615 | 2,635 | 2,615 | 2,625 | 14,000 | 656.25 |
| 2005-06-09 | 2,640 | 2,640 | 2,605 | 2,635 | 16,500 | 658.75 |
| 2005-06-08 | 2,650 | 2,660 | 2,645 | 2,645 | 32,800 | 661.25 |
| 2005-06-07 | 2,635 | 2,665 | 2,635 | 2,645 | 31,300 | 661.25 |
| 2005-06-06 | 2,640 | 2,640 | 2,620 | 2,625 | 24,500 | 656.25 |
| 2005-06-03 | 2,680 | 2,680 | 2,620 | 2,620 | 13,100 | 655 |
| 2005-06-02 | 2,710 | 2,725 | 2,650 | 2,655 | 19,100 | 663.75 |
| 2005-06-01 | 2,665 | 2,730 | 2,665 | 2,705 | 24,200 | 676.25 |
| 2005-05-31 | 2,660 | 2,665 | 2,605 | 2,660 | 19,400 | 665 |
| 2005-05-30 | 2,700 | 2,705 | 2,655 | 2,655 | 14,400 | 663.75 |
| 2005-05-27 | 2,675 | 2,700 | 2,655 | 2,670 | 10,100 | 667.50 |
| 2005-05-26 | 2,740 | 2,745 | 2,660 | 2,665 | 17,900 | 666.25 |
| 2005-05-25 | 2,750 | 2,750 | 2,700 | 2,720 | 16,800 | 680 |
| 2005-05-24 | 2,755 | 2,760 | 2,735 | 2,740 | 21,200 | 685 |
| 2005-05-23 | 2,745 | 2,800 | 2,730 | 2,755 | 48,500 | 688.75 |
| 2005-05-20 | 2,710 | 2,730 | 2,705 | 2,715 | 21,700 | 678.75 |
| 2005-05-19 | 2,710 | 2,720 | 2,700 | 2,700 | 15,400 | 675 |
| 2005-05-18 | 2,670 | 2,710 | 2,660 | 2,660 | 16,200 | 665 |
| 2005-05-17 | 2,700 | 2,725 | 2,650 | 2,650 | 41,600 | 662.50 |
| 2005-05-16 | 2,650 | 2,690 | 2,650 | 2,680 | 24,600 | 670 |
| 2005-05-13 | 2,670 | 2,730 | 2,665 | 2,670 | 17,300 | 667.50 |
| 2005-05-12 | 2,725 | 2,735 | 2,700 | 2,710 | 8,800 | 677.50 |
| 2005-05-11 | 2,720 | 2,740 | 2,710 | 2,730 | 15,500 | 682.50 |
| 2005-05-10 | 2,740 | 2,760 | 2,720 | 2,755 | 16,500 | 688.75 |
| 2005-05-09 | 2,730 | 2,760 | 2,730 | 2,750 | 37,000 | 687.50 |
| 2005-05-06 | 2,655 | 2,700 | 2,650 | 2,700 | 24,300 | 675 |
| 2005-05-02 | 2,635 | 2,650 | 2,625 | 2,650 | 6,400 | 662.50 |
| 2005-04-28 | 2,610 | 2,640 | 2,610 | 2,635 | 8,300 | 658.75 |
| 2005-04-27 | 2,590 | 2,630 | 2,570 | 2,625 | 34,700 | 656.25 |
| 2005-04-26 | 2,585 | 2,595 | 2,570 | 2,590 | 4,800 | 647.50 |
| 2005-04-25 | 2,570 | 2,590 | 2,570 | 2,575 | 2,700 | 643.75 |
| 2005-04-22 | 2,535 | 2,570 | 2,530 | 2,560 | 11,200 | 640 |
| 2005-04-21 | 2,550 | 2,555 | 2,530 | 2,530 | 10,500 | 632.50 |
| 2005-04-20 | 2,545 | 2,560 | 2,535 | 2,555 | 8,900 | 638.75 |
| 2005-04-19 | 2,500 | 2,555 | 2,500 | 2,540 | 11,500 | 635 |
| 2005-04-18 | 2,530 | 2,530 | 2,465 | 2,500 | 29,700 | 625 |
| 2005-04-15 | 2,570 | 2,575 | 2,545 | 2,555 | 18,900 | 638.75 |
| 2005-04-14 | 2,585 | 2,590 | 2,560 | 2,585 | 15,000 | 646.25 |
| 2005-04-13 | 2,575 | 2,590 | 2,565 | 2,585 | 10,600 | 646.25 |
| 2005-04-12 | 2,585 | 2,595 | 2,580 | 2,580 | 20,300 | 645 |
| 2005-04-11 | 2,590 | 2,590 | 2,565 | 2,580 | 10,500 | 645 |
| 2005-04-08 | 2,585 | 2,595 | 2,570 | 2,575 | 8,800 | 643.75 |
| 2005-04-07 | 2,580 | 2,590 | 2,570 | 2,590 | 7,600 | 647.50 |
| 2005-04-06 | 2,590 | 2,590 | 2,565 | 2,590 | 24,200 | 647.50 |
| 2005-04-05 | 2,505 | 2,525 | 2,505 | 2,520 | 8,600 | 630 |
| 2005-04-04 | 2,540 | 2,550 | 2,500 | 2,505 | 15,200 | 626.25 |
| 2005-04-01 | 2,545 | 2,550 | 2,535 | 2,545 | 7,600 | 636.25 |
| 2005-03-31 | 2,510 | 2,585 | 2,495 | 2,585 | 22,600 | 646.25 |
| 2005-03-30 | 2,500 | 2,520 | 2,500 | 2,515 | 17,100 | 628.75 |
| 2005-03-29 | 2,575 | 2,605 | 2,500 | 2,520 | 23,000 | 630 |
| 2005-03-28 | 2,530 | 2,590 | 2,530 | 2,570 | 25,200 | 642.50 |
| 2005-03-25 | 2,730 | 2,730 | 2,650 | 2,700 | 42,400 | 675 |
| 2005-03-24 | 2,755 | 2,760 | 2,710 | 2,720 | 25,200 | 680 |
| 2005-03-23 | 2,745 | 2,750 | 2,730 | 2,750 | 29,200 | 687.50 |
| 2005-03-22 | 2,740 | 2,745 | 2,730 | 2,730 | 27,900 | 682.50 |
| 2005-03-18 | 2,695 | 2,710 | 2,690 | 2,700 | 14,900 | 675 |
| 2005-03-17 | 2,670 | 2,705 | 2,655 | 2,695 | 21,800 | 673.75 |
| 2005-03-16 | 2,675 | 2,690 | 2,670 | 2,675 | 17,500 | 668.75 |
| 2005-03-15 | 2,665 | 2,690 | 2,665 | 2,675 | 27,000 | 668.75 |
| 2005-03-14 | 2,640 | 2,680 | 2,640 | 2,665 | 19,200 | 666.25 |
| 2005-03-11 | 2,670 | 2,690 | 2,645 | 2,650 | 31,400 | 662.50 |
| 2005-03-10 | 2,720 | 2,725 | 2,690 | 2,695 | 21,000 | 673.75 |
| 2005-03-09 | 2,645 | 2,740 | 2,640 | 2,740 | 34,100 | 685 |
| 2005-03-08 | 2,650 | 2,660 | 2,640 | 2,645 | 32,100 | 661.25 |
| 2005-03-07 | 2,650 | 2,665 | 2,645 | 2,650 | 14,300 | 662.50 |
| 2005-03-04 | 2,650 | 2,655 | 2,630 | 2,645 | 16,300 | 661.25 |
| 2005-03-03 | 2,640 | 2,650 | 2,640 | 2,645 | 16,500 | 661.25 |
| 2005-03-02 | 2,640 | 2,640 | 2,615 | 2,640 | 19,400 | 660 |
| 2005-03-01 | 2,600 | 2,615 | 2,595 | 2,615 | 29,500 | 653.75 |
| 2005-02-28 | 2,595 | 2,595 | 2,575 | 2,580 | 10,900 | 645 |
| 2005-02-25 | 2,555 | 2,570 | 2,555 | 2,565 | 31,500 | 641.25 |
| 2005-02-24 | 2,555 | 2,560 | 2,530 | 2,555 | 29,400 | 638.75 |
| 2005-02-23 | 2,550 | 2,560 | 2,545 | 2,550 | 13,500 | 637.50 |
| 2005-02-22 | 2,555 | 2,570 | 2,550 | 2,550 | 10,100 | 637.50 |
| 2005-02-21 | 2,570 | 2,575 | 2,550 | 2,575 | 14,500 | 643.75 |
| 2005-02-18 | 2,585 | 2,585 | 2,540 | 2,550 | 15,100 | 637.50 |
| 2005-02-17 | 2,580 | 2,600 | 2,560 | 2,585 | 8,300 | 646.25 |
| 2005-02-16 | 2,590 | 2,595 | 2,500 | 2,550 | 26,100 | 637.50 |
| 2005-02-15 | 2,590 | 2,650 | 2,565 | 2,585 | 94,000 | 646.25 |
| 2005-02-14 | 2,495 | 2,500 | 2,490 | 2,490 | 11,700 | 622.50 |
| 2005-02-10 | 2,500 | 2,500 | 2,480 | 2,495 | 12,300 | 623.75 |
| 2005-02-09 | 2,495 | 2,505 | 2,480 | 2,505 | 52,000 | 626.25 |
| 2005-02-08 | 2,510 | 2,515 | 2,490 | 2,500 | 28,100 | 625 |
| 2005-02-07 | 2,500 | 2,525 | 2,500 | 2,520 | 31,400 | 630 |
| 2005-02-04 | 2,500 | 2,515 | 2,470 | 2,515 | 20,800 | 628.75 |
| 2005-02-03 | 2,490 | 2,510 | 2,480 | 2,510 | 12,400 | 627.50 |
| 2005-02-02 | 2,470 | 2,475 | 2,445 | 2,470 | 17,600 | 617.50 |
| 2005-02-01 | 2,510 | 2,510 | 2,465 | 2,500 | 8,700 | 625 |
| 2005-01-31 | 2,530 | 2,530 | 2,505 | 2,510 | 20,600 | 627.50 |
| 2005-01-28 | 2,475 | 2,530 | 2,455 | 2,505 | 21,800 | 626.25 |
| 2005-01-27 | 2,485 | 2,485 | 2,455 | 2,460 | 1,700 | 615 |
| 2005-01-26 | 2,460 | 2,480 | 2,455 | 2,480 | 4,100 | 620 |
| 2005-01-25 | 2,465 | 2,475 | 2,460 | 2,470 | 3,300 | 617.50 |
| 2005-01-24 | 2,450 | 2,455 | 2,445 | 2,455 | 5,500 | 613.75 |
| 2005-01-21 | 2,445 | 2,455 | 2,430 | 2,450 | 15,300 | 612.50 |
| 2005-01-20 | 2,470 | 2,470 | 2,445 | 2,460 | 8,100 | 615 |
| 2005-01-19 | 2,455 | 2,475 | 2,455 | 2,475 | 9,100 | 618.75 |
| 2005-01-18 | 2,450 | 2,455 | 2,440 | 2,455 | 7,700 | 613.75 |
| 2005-01-17 | 2,410 | 2,450 | 2,410 | 2,440 | 35,000 | 610 |
| 2005-01-14 | 2,415 | 2,430 | 2,405 | 2,420 | 15,200 | 605 |
| 2005-01-13 | 2,400 | 2,415 | 2,400 | 2,405 | 14,800 | 601.25 |
| 2005-01-12 | 2,410 | 2,410 | 2,390 | 2,400 | 7,600 | 600 |
| 2005-01-11 | 2,365 | 2,410 | 2,360 | 2,370 | 21,400 | 592.50 |
| 2005-01-07 | 2,355 | 2,375 | 2,345 | 2,360 | 18,100 | 590 |
| 2005-01-06 | 2,340 | 2,350 | 2,330 | 2,330 | 4,100 | 582.50 |
| 2005-01-05 | 2,360 | 2,360 | 2,340 | 2,340 | 6,700 | 585 |
| 2005-01-04 | 2,370 | 2,375 | 2,360 | 2,360 | 5,200 | 590 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2017-03-29]1株→2株
