7893 (株)プロネクサス 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 | 2,230 | 2,230 | 2,130 | 2,135 | 69,600 | 1,067.50 |
| 2005-12-29 | 2,215 | 2,215 | 2,030 | 2,070 | 82,500 | 1,035 |
| 2005-12-28 | 2,000 | 2,015 | 1,977 | 2,015 | 109,500 | 1,007.50 |
| 2005-12-27 | 1,989 | 1,989 | 1,945 | 1,946 | 50,200 | 973 |
| 2005-12-26 | 2,000 | 2,000 | 1,912 | 1,941 | 80,800 | 970.50 |
| 2005-12-22 | 1,916 | 1,925 | 1,882 | 1,910 | 123,500 | 955 |
| 2005-12-21 | 1,850 | 1,880 | 1,845 | 1,878 | 64,800 | 939 |
| 2005-12-20 | 1,840 | 1,840 | 1,820 | 1,833 | 41,200 | 916.50 |
| 2005-12-19 | 1,850 | 1,850 | 1,824 | 1,836 | 36,700 | 918 |
| 2005-12-16 | 1,817 | 1,838 | 1,810 | 1,820 | 55,200 | 910 |
| 2005-12-15 | 1,830 | 1,837 | 1,815 | 1,816 | 80,500 | 908 |
| 2005-12-14 | 1,865 | 1,865 | 1,839 | 1,839 | 45,000 | 919.50 |
| 2005-12-13 | 1,866 | 1,868 | 1,833 | 1,835 | 60,900 | 917.50 |
| 2005-12-12 | 1,881 | 1,896 | 1,850 | 1,856 | 70,300 | 928 |
| 2005-12-09 | 1,800 | 1,844 | 1,794 | 1,844 | 102,600 | 922 |
| 2005-12-08 | 1,856 | 1,860 | 1,802 | 1,842 | 84,000 | 921 |
| 2005-12-07 | 1,894 | 1,895 | 1,856 | 1,864 | 86,900 | 932 |
| 2005-12-06 | 1,912 | 1,921 | 1,849 | 1,882 | 156,800 | 941 |
| 2005-12-05 | 1,965 | 1,965 | 1,920 | 1,931 | 94,400 | 965.50 |
| 2005-12-02 | 1,980 | 1,980 | 1,945 | 1,950 | 61,600 | 975 |
| 2005-12-01 | 1,950 | 1,970 | 1,940 | 1,960 | 60,700 | 980 |
| 2005-11-30 | 1,950 | 1,959 | 1,931 | 1,937 | 44,500 | 968.50 |
| 2005-11-29 | 1,947 | 1,969 | 1,933 | 1,951 | 40,100 | 975.50 |
| 2005-11-28 | 1,950 | 1,977 | 1,916 | 1,928 | 34,200 | 964 |
| 2005-11-25 | 1,890 | 1,913 | 1,880 | 1,902 | 30,700 | 951 |
| 2005-11-24 | 1,955 | 1,955 | 1,895 | 1,902 | 42,500 | 951 |
| 2005-11-22 | 1,979 | 1,986 | 1,890 | 1,925 | 46,100 | 962.50 |
| 2005-11-21 | 1,950 | 1,997 | 1,930 | 1,980 | 73,800 | 990 |
| 2005-11-18 | 1,910 | 1,922 | 1,885 | 1,903 | 24,900 | 951.50 |
| 2005-11-17 | 1,884 | 1,915 | 1,881 | 1,884 | 32,300 | 942 |
| 2005-11-16 | 1,889 | 1,889 | 1,865 | 1,884 | 39,200 | 942 |
| 2005-11-15 | 1,900 | 1,903 | 1,878 | 1,890 | 60,300 | 945 |
| 2005-11-14 | 1,895 | 1,945 | 1,885 | 1,895 | 54,400 | 947.50 |
| 2005-11-11 | 1,899 | 1,919 | 1,870 | 1,884 | 66,400 | 942 |
| 2005-11-10 | 1,840 | 1,862 | 1,802 | 1,817 | 36,500 | 908.50 |
| 2005-11-09 | 1,900 | 1,900 | 1,858 | 1,870 | 60,300 | 935 |
| 2005-11-08 | 1,880 | 1,980 | 1,864 | 1,904 | 101,100 | 952 |
| 2005-11-07 | 1,800 | 1,860 | 1,790 | 1,860 | 75,500 | 930 |
| 2005-11-04 | 1,803 | 1,846 | 1,771 | 1,830 | 135,000 | 915 |
| 2005-11-02 | 1,814 | 1,815 | 1,770 | 1,803 | 118,400 | 901.50 |
| 2005-11-01 | 1,740 | 1,816 | 1,728 | 1,816 | 101,900 | 908 |
| 2005-10-31 | 1,650 | 1,790 | 1,650 | 1,682 | 170,200 | 841 |
| 2005-10-28 | 1,610 | 1,630 | 1,606 | 1,620 | 136,600 | 810 |
| 2005-10-27 | 1,560 | 1,600 | 1,560 | 1,598 | 32,300 | 799 |
| 2005-10-26 | 1,575 | 1,583 | 1,570 | 1,578 | 26,000 | 789 |
| 2005-10-25 | 1,545 | 1,596 | 1,545 | 1,583 | 46,600 | 791.50 |
| 2005-10-24 | 1,610 | 1,610 | 1,543 | 1,544 | 25,100 | 772 |
| 2005-10-21 | 1,559 | 1,583 | 1,548 | 1,555 | 35,800 | 777.50 |
| 2005-10-20 | 1,600 | 1,620 | 1,565 | 1,583 | 25,800 | 791.50 |
| 2005-10-19 | 1,530 | 1,630 | 1,530 | 1,630 | 53,600 | 815 |
| 2005-10-18 | 1,601 | 1,601 | 1,550 | 1,563 | 49,800 | 781.50 |
| 2005-10-17 | 1,634 | 1,634 | 1,582 | 1,599 | 25,900 | 799.50 |
| 2005-10-14 | 1,603 | 1,615 | 1,583 | 1,615 | 49,200 | 807.50 |
| 2005-10-13 | 1,580 | 1,610 | 1,580 | 1,609 | 71,100 | 804.50 |
| 2005-10-12 | 1,612 | 1,618 | 1,580 | 1,580 | 79,200 | 790 |
| 2005-10-11 | 1,600 | 1,611 | 1,556 | 1,611 | 56,200 | 805.50 |
| 2005-10-07 | 1,620 | 1,635 | 1,608 | 1,612 | 73,500 | 806 |
| 2005-10-06 | 1,626 | 1,635 | 1,530 | 1,629 | 143,200 | 814.50 |
| 2005-10-05 | 1,586 | 1,640 | 1,552 | 1,624 | 207,400 | 812 |
| 2005-10-04 | 1,510 | 1,590 | 1,491 | 1,586 | 157,400 | 793 |
| 2005-10-03 | 1,493 | 1,494 | 1,473 | 1,492 | 68,600 | 746 |
| 2005-09-30 | 1,500 | 1,501 | 1,470 | 1,473 | 61,200 | 736.50 |
| 2005-09-29 | 1,485 | 1,500 | 1,482 | 1,500 | 53,700 | 750 |
| 2005-09-28 | 1,480 | 1,485 | 1,468 | 1,482 | 19,000 | 741 |
| 2005-09-27 | 1,480 | 1,486 | 1,469 | 1,469 | 36,800 | 734.50 |
| 2005-09-26 | 1,505 | 1,505 | 1,465 | 1,481 | 79,200 | 740.50 |
| 2005-09-22 | 1,475 | 1,500 | 1,466 | 1,485 | 35,000 | 742.50 |
| 2005-09-21 | 1,477 | 1,479 | 1,451 | 1,455 | 93,600 | 727.50 |
| 2005-09-20 | 1,499 | 1,505 | 1,475 | 1,485 | 40,600 | 742.50 |
| 2005-09-16 | 1,504 | 1,509 | 1,475 | 1,500 | 34,900 | 750 |
| 2005-09-15 | 1,520 | 1,520 | 1,502 | 1,509 | 65,900 | 754.50 |
| 2005-09-14 | 1,490 | 1,511 | 1,476 | 1,504 | 144,900 | 752 |
| 2005-09-13 | 1,449 | 1,481 | 1,447 | 1,469 | 53,900 | 734.50 |
| 2005-09-12 | 1,450 | 1,456 | 1,440 | 1,446 | 32,900 | 723 |
| 2005-09-09 | 1,420 | 1,439 | 1,411 | 1,439 | 69,100 | 719.50 |
| 2005-09-08 | 1,435 | 1,435 | 1,413 | 1,422 | 27,200 | 711 |
| 2005-09-07 | 1,443 | 1,449 | 1,402 | 1,420 | 94,500 | 710 |
| 2005-09-06 | 1,455 | 1,468 | 1,445 | 1,446 | 46,300 | 723 |
| 2005-09-05 | 1,480 | 1,490 | 1,451 | 1,460 | 81,200 | 730 |
| 2005-09-02 | 1,455 | 1,466 | 1,438 | 1,460 | 112,100 | 730 |
| 2005-09-01 | 1,487 | 1,498 | 1,445 | 1,455 | 130,900 | 727.50 |
| 2005-08-31 | 1,502 | 1,504 | 1,486 | 1,488 | 47,100 | 744 |
| 2005-08-30 | 1,530 | 1,530 | 1,496 | 1,501 | 70,800 | 750.50 |
| 2005-08-29 | 1,547 | 1,547 | 1,520 | 1,527 | 46,000 | 763.50 |
| 2005-08-26 | 1,551 | 1,558 | 1,542 | 1,554 | 37,200 | 777 |
| 2005-08-25 | 1,565 | 1,569 | 1,547 | 1,563 | 30,800 | 781.50 |
| 2005-08-24 | 1,542 | 1,578 | 1,542 | 1,578 | 32,900 | 789 |
| 2005-08-23 | 1,550 | 1,571 | 1,547 | 1,562 | 37,100 | 781 |
| 2005-08-22 | 1,560 | 1,561 | 1,541 | 1,550 | 53,600 | 775 |
| 2005-08-19 | 1,550 | 1,579 | 1,540 | 1,546 | 42,700 | 773 |
| 2005-08-18 | 1,540 | 1,580 | 1,525 | 1,580 | 42,400 | 790 |
| 2005-08-17 | 1,580 | 1,585 | 1,562 | 1,563 | 33,800 | 781.50 |
| 2005-08-16 | 1,580 | 1,586 | 1,573 | 1,586 | 15,900 | 793 |
| 2005-08-15 | 1,592 | 1,592 | 1,560 | 1,577 | 18,700 | 788.50 |
| 2005-08-12 | 1,600 | 1,610 | 1,585 | 1,591 | 45,700 | 795.50 |
| 2005-08-11 | 1,550 | 1,600 | 1,549 | 1,591 | 56,400 | 795.50 |
| 2005-08-10 | 1,550 | 1,570 | 1,548 | 1,557 | 34,800 | 778.50 |
| 2005-08-09 | 1,520 | 1,555 | 1,520 | 1,545 | 34,800 | 772.50 |
| 2005-08-08 | 1,502 | 1,543 | 1,470 | 1,520 | 79,900 | 760 |
| 2005-08-05 | 1,577 | 1,578 | 1,540 | 1,558 | 60,200 | 779 |
| 2005-08-04 | 1,580 | 1,610 | 1,565 | 1,607 | 139,000 | 803.50 |
| 2005-08-03 | 1,610 | 1,617 | 1,590 | 1,600 | 257,500 | 800 |
| 2005-08-02 | 1,570 | 1,620 | 1,565 | 1,599 | 86,200 | 799.50 |
| 2005-08-01 | 1,525 | 1,570 | 1,522 | 1,555 | 81,100 | 777.50 |
| 2005-07-29 | 1,530 | 1,543 | 1,504 | 1,535 | 65,700 | 767.50 |
| 2005-07-28 | 1,500 | 1,508 | 1,494 | 1,500 | 36,700 | 750 |
| 2005-07-27 | 1,480 | 1,499 | 1,479 | 1,499 | 48,100 | 749.50 |
| 2005-07-26 | 1,490 | 1,495 | 1,467 | 1,482 | 40,100 | 741 |
| 2005-07-25 | 1,470 | 1,486 | 1,451 | 1,459 | 34,200 | 729.50 |
| 2005-07-22 | 1,456 | 1,481 | 1,448 | 1,467 | 21,600 | 733.50 |
| 2005-07-21 | 1,440 | 1,457 | 1,440 | 1,453 | 39,900 | 726.50 |
| 2005-07-20 | 1,439 | 1,450 | 1,437 | 1,442 | 28,600 | 721 |
| 2005-07-19 | 1,480 | 1,480 | 1,425 | 1,459 | 38,700 | 729.50 |
| 2005-07-15 | 1,498 | 1,504 | 1,485 | 1,490 | 60,400 | 745 |
| 2005-07-14 | 1,497 | 1,497 | 1,472 | 1,485 | 49,500 | 742.50 |
| 2005-07-13 | 1,478 | 1,488 | 1,461 | 1,488 | 56,700 | 744 |
| 2005-07-12 | 1,460 | 1,479 | 1,446 | 1,446 | 15,200 | 723 |
| 2005-07-11 | 1,430 | 1,462 | 1,410 | 1,455 | 56,000 | 727.50 |
| 2005-07-08 | 1,415 | 1,425 | 1,380 | 1,410 | 48,900 | 705 |
| 2005-07-07 | 1,418 | 1,422 | 1,407 | 1,410 | 42,900 | 705 |
| 2005-07-06 | 1,412 | 1,422 | 1,412 | 1,419 | 34,300 | 709.50 |
| 2005-07-05 | 1,427 | 1,427 | 1,407 | 1,413 | 38,800 | 706.50 |
| 2005-07-04 | 1,422 | 1,424 | 1,380 | 1,407 | 40,900 | 703.50 |
| 2005-07-01 | 1,400 | 1,405 | 1,380 | 1,402 | 78,600 | 701 |
| 2005-06-30 | 1,350 | 1,430 | 1,336 | 1,374 | 136,800 | 687 |
| 2005-06-29 | 1,300 | 1,337 | 1,290 | 1,321 | 48,300 | 660.50 |
| 2005-06-28 | 1,285 | 1,300 | 1,280 | 1,300 | 24,800 | 650 |
| 2005-06-27 | 1,293 | 1,293 | 1,275 | 1,285 | 8,600 | 642.50 |
| 2005-06-24 | 1,285 | 1,295 | 1,260 | 1,295 | 21,900 | 647.50 |
| 2005-06-23 | 1,290 | 1,290 | 1,275 | 1,279 | 16,600 | 639.50 |
| 2005-06-22 | 1,283 | 1,290 | 1,279 | 1,290 | 14,700 | 645 |
| 2005-06-21 | 1,289 | 1,289 | 1,275 | 1,284 | 10,200 | 642 |
| 2005-06-20 | 1,276 | 1,290 | 1,270 | 1,285 | 28,600 | 642.50 |
| 2005-06-17 | 1,259 | 1,290 | 1,259 | 1,270 | 29,400 | 635 |
| 2005-06-16 | 1,290 | 1,290 | 1,275 | 1,278 | 7,800 | 639 |
| 2005-06-15 | 1,290 | 1,290 | 1,278 | 1,285 | 18,500 | 642.50 |
| 2005-06-14 | 1,274 | 1,274 | 1,267 | 1,270 | 12,400 | 635 |
| 2005-06-13 | 1,267 | 1,280 | 1,249 | 1,254 | 32,700 | 627 |
| 2005-06-10 | 1,237 | 1,255 | 1,230 | 1,240 | 51,400 | 620 |
| 2005-06-09 | 1,227 | 1,259 | 1,227 | 1,234 | 20,700 | 617 |
| 2005-06-08 | 1,220 | 1,231 | 1,205 | 1,228 | 60,400 | 614 |
| 2005-06-07 | 1,226 | 1,231 | 1,225 | 1,230 | 38,400 | 615 |
| 2005-06-06 | 1,234 | 1,234 | 1,224 | 1,230 | 50,200 | 615 |
| 2005-06-03 | 1,244 | 1,244 | 1,228 | 1,235 | 31,400 | 617.50 |
| 2005-06-02 | 1,259 | 1,268 | 1,245 | 1,249 | 55,400 | 624.50 |
| 2005-06-01 | 1,260 | 1,262 | 1,252 | 1,260 | 69,200 | 630 |
| 2005-05-31 | 1,260 | 1,262 | 1,246 | 1,260 | 59,700 | 630 |
| 2005-05-30 | 1,258 | 1,269 | 1,244 | 1,245 | 57,300 | 622.50 |
| 2005-05-27 | 1,226 | 1,235 | 1,225 | 1,230 | 61,200 | 615 |
| 2005-05-26 | 1,200 | 1,221 | 1,198 | 1,206 | 79,400 | 603 |
| 2005-05-25 | 1,200 | 1,203 | 1,198 | 1,200 | 97,200 | 600 |
| 2005-05-24 | 1,203 | 1,203 | 1,197 | 1,200 | 60,200 | 600 |
| 2005-05-23 | 1,201 | 1,207 | 1,200 | 1,203 | 68,800 | 601.50 |
| 2005-05-20 | 1,205 | 1,229 | 1,205 | 1,214 | 102,900 | 607 |
| 2005-05-19 | 1,262 | 1,270 | 1,230 | 1,230 | 75,500 | 615 |
| 2005-05-18 | 1,269 | 1,292 | 1,269 | 1,282 | 17,900 | 641 |
| 2005-05-17 | 1,309 | 1,309 | 1,261 | 1,276 | 52,900 | 638 |
| 2005-05-16 | 1,320 | 1,320 | 1,251 | 1,265 | 55,800 | 632.50 |
| 2005-05-13 | 1,325 | 1,336 | 1,305 | 1,324 | 62,800 | 662 |
| 2005-05-12 | 1,280 | 1,329 | 1,275 | 1,316 | 119,400 | 658 |
| 2005-05-11 | 1,249 | 1,269 | 1,249 | 1,269 | 85,800 | 634.50 |
| 2005-05-10 | 1,248 | 1,249 | 1,240 | 1,245 | 34,000 | 622.50 |
| 2005-05-09 | 1,269 | 1,269 | 1,241 | 1,250 | 55,500 | 625 |
| 2005-05-06 | 1,250 | 1,255 | 1,240 | 1,249 | 127,000 | 624.50 |
| 2005-05-02 | 1,228 | 1,245 | 1,220 | 1,235 | 31,700 | 617.50 |
| 2005-04-28 | 1,200 | 1,210 | 1,195 | 1,203 | 36,700 | 601.50 |
| 2005-04-27 | 1,200 | 1,215 | 1,200 | 1,205 | 36,800 | 602.50 |
| 2005-04-26 | 1,200 | 1,232 | 1,194 | 1,219 | 105,600 | 609.50 |
| 2005-04-25 | 1,190 | 1,195 | 1,175 | 1,190 | 46,600 | 595 |
| 2005-04-22 | 1,155 | 1,174 | 1,150 | 1,174 | 51,900 | 587 |
| 2005-04-21 | 1,148 | 1,158 | 1,128 | 1,155 | 58,400 | 577.50 |
| 2005-04-20 | 1,142 | 1,160 | 1,142 | 1,155 | 38,300 | 577.50 |
| 2005-04-19 | 1,128 | 1,143 | 1,118 | 1,138 | 62,300 | 569 |
| 2005-04-18 | 1,140 | 1,140 | 1,101 | 1,121 | 63,400 | 560.50 |
| 2005-04-15 | 1,121 | 1,154 | 1,120 | 1,143 | 71,300 | 571.50 |
| 2005-04-14 | 1,125 | 1,127 | 1,113 | 1,123 | 43,100 | 561.50 |
| 2005-04-13 | 1,117 | 1,127 | 1,112 | 1,125 | 18,100 | 562.50 |
| 2005-04-12 | 1,125 | 1,125 | 1,114 | 1,115 | 13,800 | 557.50 |
| 2005-04-11 | 1,129 | 1,130 | 1,118 | 1,126 | 16,900 | 563 |
| 2005-04-08 | 1,132 | 1,137 | 1,123 | 1,129 | 26,000 | 564.50 |
| 2005-04-07 | 1,122 | 1,131 | 1,116 | 1,129 | 16,600 | 564.50 |
| 2005-04-06 | 1,122 | 1,131 | 1,122 | 1,128 | 18,500 | 564 |
| 2005-04-05 | 1,120 | 1,129 | 1,117 | 1,129 | 27,200 | 564.50 |
| 2005-04-04 | 1,131 | 1,140 | 1,126 | 1,131 | 9,200 | 565.50 |
| 2005-04-01 | 1,138 | 1,148 | 1,100 | 1,148 | 19,800 | 574 |
| 2005-03-31 | 1,123 | 1,145 | 1,117 | 1,145 | 33,600 | 572.50 |
| 2005-03-30 | 1,120 | 1,122 | 1,092 | 1,102 | 30,900 | 551 |
| 2005-03-29 | 1,160 | 1,160 | 1,112 | 1,127 | 28,700 | 563.50 |
| 2005-03-28 | 1,169 | 1,169 | 1,120 | 1,154 | 24,200 | 577 |
| 2005-03-25 | 1,171 | 1,177 | 1,160 | 1,166 | 30,500 | 583 |
| 2005-03-24 | 1,182 | 1,182 | 1,160 | 1,161 | 54,900 | 580.50 |
| 2005-03-23 | 1,160 | 1,162 | 1,143 | 1,159 | 57,200 | 579.50 |
| 2005-03-22 | 1,140 | 1,181 | 1,139 | 1,166 | 63,800 | 583 |
| 2005-03-18 | 1,134 | 1,139 | 1,122 | 1,132 | 38,700 | 566 |
| 2005-03-17 | 1,130 | 1,134 | 1,120 | 1,132 | 22,400 | 566 |
| 2005-03-16 | 1,120 | 1,140 | 1,101 | 1,134 | 57,700 | 567 |
| 2005-03-15 | 1,145 | 1,145 | 1,120 | 1,130 | 29,700 | 565 |
| 2005-03-14 | 1,140 | 1,147 | 1,135 | 1,136 | 61,200 | 568 |
| 2005-03-11 | 1,135 | 1,138 | 1,122 | 1,125 | 41,600 | 562.50 |
| 2005-03-10 | 1,117 | 1,140 | 1,115 | 1,128 | 24,000 | 564 |
| 2005-03-09 | 1,123 | 1,126 | 1,111 | 1,118 | 36,900 | 559 |
| 2005-03-08 | 1,130 | 1,144 | 1,110 | 1,126 | 67,400 | 563 |
| 2005-03-07 | 1,101 | 1,130 | 1,101 | 1,126 | 73,600 | 563 |
| 2005-03-04 | 1,100 | 1,109 | 1,096 | 1,099 | 57,000 | 549.50 |
| 2005-03-03 | 1,094 | 1,100 | 1,085 | 1,099 | 55,200 | 549.50 |
| 2005-03-02 | 1,100 | 1,103 | 1,086 | 1,097 | 40,300 | 548.50 |
| 2005-03-01 | 1,092 | 1,108 | 1,092 | 1,099 | 70,700 | 549.50 |
| 2005-02-28 | 1,099 | 1,108 | 1,091 | 1,098 | 62,100 | 549 |
| 2005-02-25 | 1,049 | 1,088 | 1,049 | 1,081 | 77,800 | 540.50 |
| 2005-02-24 | 1,039 | 1,047 | 1,034 | 1,047 | 63,800 | 523.50 |
| 2005-02-23 | 1,020 | 1,040 | 1,018 | 1,039 | 52,200 | 519.50 |
| 2005-02-22 | 1,035 | 1,035 | 1,026 | 1,027 | 25,700 | 513.50 |
| 2005-02-21 | 1,032 | 1,036 | 1,020 | 1,022 | 52,900 | 511 |
| 2005-02-18 | 1,005 | 1,025 | 1,000 | 1,009 | 35,900 | 504.50 |
| 2005-02-17 | 990 | 1,002 | 990 | 1,000 | 21,200 | 500 |
| 2005-02-16 | 1,018 | 1,025 | 980 | 995 | 31,300 | 497.50 |
| 2005-02-15 | 1,017 | 1,026 | 1,017 | 1,017 | 32,500 | 508.50 |
| 2005-02-14 | 1,027 | 1,032 | 1,025 | 1,026 | 27,300 | 513 |
| 2005-02-10 | 1,044 | 1,044 | 1,022 | 1,022 | 36,100 | 511 |
| 2005-02-09 | 1,030 | 1,030 | 1,022 | 1,030 | 36,700 | 515 |
| 2005-02-08 | 1,028 | 1,032 | 1,015 | 1,021 | 45,000 | 510.50 |
| 2005-02-07 | 1,048 | 1,048 | 1,020 | 1,032 | 65,000 | 516 |
| 2005-02-04 | 1,025 | 1,030 | 1,010 | 1,030 | 98,300 | 515 |
| 2005-02-03 | 1,025 | 1,025 | 1,000 | 1,010 | 64,400 | 505 |
| 2005-02-02 | 988 | 995 | 982 | 995 | 67,400 | 497.50 |
| 2005-02-01 | 976 | 985 | 976 | 980 | 81,100 | 490 |
| 2005-01-31 | 964 | 979 | 962 | 979 | 65,500 | 489.50 |
| 2005-01-28 | 970 | 970 | 955 | 965 | 54,600 | 482.50 |
| 2005-01-27 | 980 | 988 | 966 | 972 | 140,000 | 486 |
| 2005-01-26 | 949 | 952 | 947 | 950 | 65,900 | 475 |
| 2005-01-25 | 950 | 950 | 945 | 948 | 22,600 | 474 |
| 2005-01-24 | 949 | 950 | 940 | 950 | 30,000 | 475 |
| 2005-01-21 | 940 | 947 | 936 | 944 | 30,000 | 472 |
| 2005-01-20 | 946 | 947 | 941 | 943 | 73,300 | 471.50 |
| 2005-01-19 | 940 | 948 | 940 | 947 | 32,000 | 473.50 |
| 2005-01-18 | 945 | 950 | 940 | 945 | 27,800 | 472.50 |
| 2005-01-17 | 945 | 949 | 941 | 945 | 64,500 | 472.50 |
| 2005-01-14 | 938 | 941 | 930 | 935 | 22,800 | 467.50 |
| 2005-01-13 | 938 | 940 | 932 | 933 | 30,600 | 466.50 |
| 2005-01-12 | 938 | 938 | 926 | 935 | 22,200 | 467.50 |
| 2005-01-11 | 930 | 935 | 926 | 929 | 23,500 | 464.50 |
| 2005-01-07 | 921 | 929 | 920 | 928 | 21,100 | 464 |
| 2005-01-06 | 926 | 930 | 919 | 919 | 21,100 | 459.50 |
| 2005-01-05 | 935 | 935 | 926 | 928 | 30,600 | 464 |
| 2005-01-04 | 938 | 939 | 926 | 927 | 17,900 | 463.50 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1999-09-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
