7937 (株)ツツミ 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 | 4,600 | 4,620 | 4,500 | 4,500 | 25,000 | 4,500 |
| 2005-12-29 | 4,590 | 4,700 | 4,540 | 4,700 | 51,300 | 4,700 |
| 2005-12-28 | 4,530 | 4,700 | 4,530 | 4,590 | 84,500 | 4,590 |
| 2005-12-27 | 4,560 | 4,560 | 4,470 | 4,530 | 44,100 | 4,530 |
| 2005-12-26 | 4,440 | 4,480 | 4,320 | 4,440 | 44,100 | 4,440 |
| 2005-12-22 | 4,500 | 4,550 | 4,400 | 4,540 | 55,300 | 4,540 |
| 2005-12-21 | 4,480 | 4,580 | 4,410 | 4,550 | 50,800 | 4,550 |
| 2005-12-20 | 4,490 | 4,560 | 4,330 | 4,480 | 57,500 | 4,480 |
| 2005-12-19 | 4,580 | 4,620 | 4,470 | 4,590 | 89,800 | 4,590 |
| 2005-12-16 | 4,590 | 4,590 | 4,410 | 4,510 | 22,400 | 4,510 |
| 2005-12-15 | 4,530 | 4,540 | 4,400 | 4,540 | 16,200 | 4,540 |
| 2005-12-14 | 4,690 | 4,690 | 4,460 | 4,530 | 65,400 | 4,530 |
| 2005-12-13 | 4,500 | 4,640 | 4,500 | 4,590 | 102,300 | 4,590 |
| 2005-12-12 | 4,500 | 4,550 | 4,360 | 4,470 | 79,900 | 4,470 |
| 2005-12-09 | 4,310 | 4,320 | 4,210 | 4,210 | 94,100 | 4,210 |
| 2005-12-08 | 4,410 | 4,480 | 4,360 | 4,460 | 64,100 | 4,460 |
| 2005-12-07 | 4,530 | 4,530 | 4,260 | 4,360 | 75,700 | 4,360 |
| 2005-12-06 | 4,580 | 4,580 | 4,380 | 4,430 | 63,600 | 4,430 |
| 2005-12-05 | 4,730 | 4,730 | 4,440 | 4,570 | 72,500 | 4,570 |
| 2005-12-02 | 4,590 | 4,790 | 4,520 | 4,730 | 38,400 | 4,730 |
| 2005-12-01 | 4,160 | 4,680 | 4,160 | 4,680 | 71,300 | 4,680 |
| 2005-11-30 | 4,300 | 4,440 | 4,120 | 4,200 | 46,300 | 4,200 |
| 2005-11-29 | 4,480 | 4,480 | 4,340 | 4,400 | 18,900 | 4,400 |
| 2005-11-28 | 4,350 | 4,490 | 4,280 | 4,490 | 53,100 | 4,490 |
| 2005-11-25 | 4,140 | 4,550 | 4,030 | 4,480 | 60,800 | 4,480 |
| 2005-11-24 | 3,880 | 4,270 | 3,820 | 4,180 | 89,700 | 4,180 |
| 2005-11-22 | 3,700 | 3,920 | 3,700 | 3,780 | 100,100 | 3,780 |
| 2005-11-21 | 3,760 | 3,780 | 3,600 | 3,680 | 44,300 | 3,680 |
| 2005-11-18 | 3,790 | 3,790 | 3,700 | 3,720 | 33,300 | 3,720 |
| 2005-11-17 | 3,620 | 3,680 | 3,580 | 3,640 | 44,200 | 3,640 |
| 2005-11-16 | 3,620 | 3,740 | 3,610 | 3,640 | 61,000 | 3,640 |
| 2005-11-15 | 3,670 | 3,680 | 3,530 | 3,540 | 122,100 | 3,540 |
| 2005-11-14 | 3,730 | 3,760 | 3,650 | 3,720 | 94,600 | 3,720 |
| 2005-11-11 | 4,000 | 4,000 | 3,830 | 3,830 | 68,100 | 3,830 |
| 2005-11-10 | 3,790 | 3,930 | 3,790 | 3,850 | 51,200 | 3,850 |
| 2005-11-09 | 3,760 | 3,930 | 3,740 | 3,770 | 83,900 | 3,770 |
| 2005-11-08 | 3,650 | 3,790 | 3,650 | 3,760 | 51,200 | 3,760 |
| 2005-11-07 | 3,520 | 3,760 | 3,520 | 3,750 | 101,700 | 3,750 |
| 2005-11-04 | 3,440 | 3,510 | 3,440 | 3,480 | 63,000 | 3,480 |
| 2005-11-02 | 3,300 | 3,430 | 3,300 | 3,400 | 55,400 | 3,400 |
| 2005-11-01 | 3,450 | 3,460 | 3,390 | 3,400 | 32,300 | 3,400 |
| 2005-10-31 | 3,200 | 3,530 | 3,150 | 3,460 | 102,800 | 3,460 |
| 2005-10-28 | 3,300 | 3,390 | 3,300 | 3,350 | 65,500 | 3,350 |
| 2005-10-27 | 3,400 | 3,430 | 3,320 | 3,320 | 27,600 | 3,320 |
| 2005-10-26 | 3,400 | 3,420 | 3,360 | 3,390 | 20,900 | 3,390 |
| 2005-10-25 | 3,330 | 3,400 | 3,330 | 3,360 | 14,000 | 3,360 |
| 2005-10-24 | 3,380 | 3,420 | 3,370 | 3,380 | 17,900 | 3,380 |
| 2005-10-21 | 3,320 | 3,400 | 3,290 | 3,390 | 38,000 | 3,390 |
| 2005-10-20 | 3,390 | 3,420 | 3,320 | 3,380 | 31,300 | 3,380 |
| 2005-10-19 | 3,410 | 3,460 | 3,310 | 3,320 | 34,200 | 3,320 |
| 2005-10-18 | 3,430 | 3,480 | 3,370 | 3,450 | 42,700 | 3,450 |
| 2005-10-17 | 3,470 | 3,470 | 3,340 | 3,350 | 37,300 | 3,350 |
| 2005-10-14 | 3,420 | 3,460 | 3,360 | 3,400 | 31,700 | 3,400 |
| 2005-10-13 | 3,430 | 3,530 | 3,350 | 3,410 | 53,000 | 3,410 |
| 2005-10-12 | 3,490 | 3,580 | 3,410 | 3,470 | 78,000 | 3,470 |
| 2005-10-11 | 3,450 | 3,450 | 3,300 | 3,350 | 50,300 | 3,350 |
| 2005-10-07 | 3,430 | 3,430 | 3,370 | 3,390 | 35,300 | 3,390 |
| 2005-10-06 | 3,510 | 3,530 | 3,430 | 3,430 | 65,200 | 3,430 |
| 2005-10-05 | 3,590 | 3,610 | 3,520 | 3,540 | 137,300 | 3,540 |
| 2005-10-04 | 3,550 | 3,590 | 3,530 | 3,560 | 24,500 | 3,560 |
| 2005-10-03 | 3,540 | 3,580 | 3,450 | 3,540 | 39,800 | 3,540 |
| 2005-09-30 | 3,510 | 3,570 | 3,400 | 3,490 | 63,100 | 3,490 |
| 2005-09-29 | 3,330 | 3,720 | 3,230 | 3,710 | 55,700 | 3,710 |
| 2005-09-28 | 3,200 | 3,260 | 3,200 | 3,230 | 23,800 | 3,230 |
| 2005-09-27 | 3,240 | 3,240 | 3,150 | 3,190 | 45,200 | 3,190 |
| 2005-09-26 | 3,290 | 3,290 | 3,230 | 3,260 | 53,000 | 3,260 |
| 2005-09-22 | 3,300 | 3,330 | 3,250 | 3,280 | 44,500 | 3,280 |
| 2005-09-21 | 3,300 | 3,380 | 3,300 | 3,320 | 28,100 | 3,320 |
| 2005-09-20 | 3,380 | 3,400 | 3,330 | 3,380 | 14,800 | 3,380 |
| 2005-09-16 | 3,350 | 3,380 | 3,280 | 3,370 | 28,200 | 3,370 |
| 2005-09-15 | 3,350 | 3,400 | 3,310 | 3,400 | 49,900 | 3,400 |
| 2005-09-14 | 3,400 | 3,420 | 3,380 | 3,400 | 21,700 | 3,400 |
| 2005-09-13 | 3,420 | 3,420 | 3,380 | 3,400 | 23,100 | 3,400 |
| 2005-09-12 | 3,450 | 3,450 | 3,350 | 3,400 | 30,600 | 3,400 |
| 2005-09-09 | 3,400 | 3,450 | 3,390 | 3,450 | 66,400 | 3,450 |
| 2005-09-08 | 3,390 | 3,390 | 3,350 | 3,390 | 25,300 | 3,390 |
| 2005-09-07 | 3,430 | 3,440 | 3,360 | 3,390 | 24,200 | 3,390 |
| 2005-09-06 | 3,450 | 3,450 | 3,380 | 3,420 | 21,800 | 3,420 |
| 2005-09-05 | 3,400 | 3,420 | 3,360 | 3,410 | 12,700 | 3,410 |
| 2005-09-02 | 3,370 | 3,420 | 3,340 | 3,380 | 12,600 | 3,380 |
| 2005-09-01 | 3,330 | 3,360 | 3,330 | 3,340 | 11,600 | 3,340 |
| 2005-08-31 | 3,360 | 3,360 | 3,310 | 3,340 | 10,400 | 3,340 |
| 2005-08-30 | 3,360 | 3,420 | 3,360 | 3,400 | 10,100 | 3,400 |
| 2005-08-29 | 3,470 | 3,470 | 3,380 | 3,380 | 24,600 | 3,380 |
| 2005-08-26 | 3,420 | 3,480 | 3,320 | 3,320 | 36,200 | 3,320 |
| 2005-08-25 | 3,350 | 3,420 | 3,350 | 3,420 | 22,000 | 3,420 |
| 2005-08-24 | 3,350 | 3,400 | 3,350 | 3,380 | 33,200 | 3,380 |
| 2005-08-23 | 3,350 | 3,390 | 3,290 | 3,370 | 26,400 | 3,370 |
| 2005-08-22 | 3,290 | 3,340 | 3,260 | 3,330 | 26,300 | 3,330 |
| 2005-08-19 | 3,260 | 3,290 | 3,180 | 3,210 | 35,400 | 3,210 |
| 2005-08-18 | 3,190 | 3,320 | 3,190 | 3,270 | 65,500 | 3,270 |
| 2005-08-17 | 3,150 | 3,190 | 3,150 | 3,170 | 29,100 | 3,170 |
| 2005-08-16 | 3,140 | 3,140 | 3,110 | 3,120 | 20,800 | 3,120 |
| 2005-08-15 | 3,150 | 3,170 | 3,090 | 3,110 | 35,500 | 3,110 |
| 2005-08-12 | 3,140 | 3,150 | 3,120 | 3,140 | 34,000 | 3,140 |
| 2005-08-11 | 3,120 | 3,180 | 3,090 | 3,170 | 36,700 | 3,170 |
| 2005-08-10 | 3,020 | 3,080 | 3,010 | 3,070 | 62,600 | 3,070 |
| 2005-08-09 | 3,020 | 3,050 | 3,020 | 3,030 | 12,900 | 3,030 |
| 2005-08-08 | 3,010 | 3,030 | 2,995 | 3,020 | 32,900 | 3,020 |
| 2005-08-05 | 3,060 | 3,060 | 3,010 | 3,010 | 20,100 | 3,010 |
| 2005-08-04 | 3,010 | 3,040 | 3,010 | 3,010 | 19,500 | 3,010 |
| 2005-08-03 | 3,060 | 3,070 | 3,000 | 3,010 | 33,400 | 3,010 |
| 2005-08-02 | 3,130 | 3,130 | 3,070 | 3,070 | 16,500 | 3,070 |
| 2005-08-01 | 3,110 | 3,120 | 3,070 | 3,090 | 21,000 | 3,090 |
| 2005-07-29 | 3,110 | 3,140 | 2,990 | 3,020 | 40,100 | 3,020 |
| 2005-07-28 | 3,050 | 3,120 | 3,050 | 3,080 | 12,600 | 3,080 |
| 2005-07-27 | 2,995 | 3,050 | 2,995 | 3,050 | 25,100 | 3,050 |
| 2005-07-26 | 2,975 | 2,995 | 2,970 | 2,985 | 20,600 | 2,985 |
| 2005-07-25 | 2,990 | 2,990 | 2,970 | 2,970 | 24,500 | 2,970 |
| 2005-07-22 | 2,985 | 2,990 | 2,960 | 2,965 | 19,700 | 2,965 |
| 2005-07-21 | 3,000 | 3,000 | 2,980 | 2,980 | 13,800 | 2,980 |
| 2005-07-20 | 2,995 | 2,995 | 2,970 | 2,985 | 16,500 | 2,985 |
| 2005-07-19 | 2,955 | 2,980 | 2,950 | 2,960 | 16,000 | 2,960 |
| 2005-07-15 | 2,945 | 2,950 | 2,920 | 2,935 | 9,900 | 2,935 |
| 2005-07-14 | 2,935 | 2,955 | 2,920 | 2,920 | 11,900 | 2,920 |
| 2005-07-13 | 2,970 | 2,985 | 2,930 | 2,935 | 17,400 | 2,935 |
| 2005-07-12 | 2,995 | 3,010 | 2,965 | 2,965 | 6,800 | 2,965 |
| 2005-07-11 | 2,960 | 3,000 | 2,960 | 2,975 | 16,100 | 2,975 |
| 2005-07-08 | 2,990 | 2,990 | 2,960 | 2,960 | 20,400 | 2,960 |
| 2005-07-07 | 3,000 | 3,030 | 2,995 | 3,030 | 20,500 | 3,030 |
| 2005-07-06 | 2,960 | 3,010 | 2,960 | 3,000 | 41,900 | 3,000 |
| 2005-07-05 | 2,960 | 2,965 | 2,940 | 2,950 | 19,600 | 2,950 |
| 2005-07-04 | 2,945 | 2,980 | 2,930 | 2,960 | 23,100 | 2,960 |
| 2005-07-01 | 2,945 | 2,950 | 2,880 | 2,905 | 17,600 | 2,905 |
| 2005-06-30 | 2,915 | 2,965 | 2,880 | 2,915 | 33,300 | 2,915 |
| 2005-06-29 | 2,875 | 2,915 | 2,860 | 2,860 | 25,200 | 2,860 |
| 2005-06-28 | 2,870 | 2,890 | 2,855 | 2,870 | 23,200 | 2,870 |
| 2005-06-27 | 2,900 | 2,960 | 2,865 | 2,870 | 23,200 | 2,870 |
| 2005-06-24 | 2,865 | 2,890 | 2,850 | 2,865 | 24,300 | 2,865 |
| 2005-06-23 | 2,900 | 2,920 | 2,875 | 2,905 | 12,500 | 2,905 |
| 2005-06-22 | 2,940 | 2,950 | 2,895 | 2,895 | 19,800 | 2,895 |
| 2005-06-21 | 2,945 | 2,965 | 2,910 | 2,940 | 12,200 | 2,940 |
| 2005-06-20 | 3,000 | 3,010 | 2,935 | 2,940 | 17,600 | 2,940 |
| 2005-06-17 | 2,935 | 2,985 | 2,930 | 2,975 | 24,900 | 2,975 |
| 2005-06-16 | 2,920 | 2,950 | 2,895 | 2,910 | 24,400 | 2,910 |
| 2005-06-15 | 2,880 | 2,905 | 2,880 | 2,900 | 16,200 | 2,900 |
| 2005-06-14 | 2,855 | 2,910 | 2,850 | 2,875 | 12,600 | 2,875 |
| 2005-06-13 | 2,910 | 2,910 | 2,870 | 2,870 | 13,100 | 2,870 |
| 2005-06-10 | 2,850 | 2,900 | 2,830 | 2,880 | 37,100 | 2,880 |
| 2005-06-09 | 2,885 | 2,885 | 2,810 | 2,820 | 21,400 | 2,820 |
| 2005-06-08 | 2,850 | 2,895 | 2,840 | 2,865 | 24,100 | 2,865 |
| 2005-06-07 | 2,830 | 2,850 | 2,785 | 2,850 | 31,900 | 2,850 |
| 2005-06-06 | 2,845 | 2,860 | 2,810 | 2,830 | 26,500 | 2,830 |
| 2005-06-03 | 2,830 | 2,835 | 2,760 | 2,830 | 54,000 | 2,830 |
| 2005-06-02 | 2,865 | 2,875 | 2,830 | 2,850 | 23,900 | 2,850 |
| 2005-06-01 | 2,860 | 2,870 | 2,855 | 2,860 | 18,100 | 2,860 |
| 2005-05-31 | 2,900 | 2,900 | 2,855 | 2,895 | 32,200 | 2,895 |
| 2005-05-30 | 2,890 | 2,925 | 2,885 | 2,890 | 32,300 | 2,890 |
| 2005-05-27 | 2,895 | 2,925 | 2,895 | 2,900 | 5,200 | 2,900 |
| 2005-05-26 | 2,890 | 2,935 | 2,885 | 2,885 | 7,100 | 2,885 |
| 2005-05-25 | 2,955 | 2,955 | 2,865 | 2,870 | 13,000 | 2,870 |
| 2005-05-24 | 2,980 | 2,980 | 2,945 | 2,960 | 13,600 | 2,960 |
| 2005-05-23 | 2,960 | 2,960 | 2,880 | 2,955 | 20,400 | 2,955 |
| 2005-05-20 | 2,865 | 2,900 | 2,860 | 2,860 | 10,800 | 2,860 |
| 2005-05-19 | 2,950 | 2,950 | 2,840 | 2,840 | 29,300 | 2,840 |
| 2005-05-18 | 2,920 | 2,920 | 2,860 | 2,860 | 13,700 | 2,860 |
| 2005-05-17 | 2,985 | 2,990 | 2,800 | 2,855 | 33,300 | 2,855 |
| 2005-05-16 | 3,000 | 3,060 | 2,985 | 3,000 | 11,600 | 3,000 |
| 2005-05-13 | 3,000 | 3,040 | 3,000 | 3,000 | 5,700 | 3,000 |
| 2005-05-12 | 3,110 | 3,120 | 3,000 | 3,000 | 15,200 | 3,000 |
| 2005-05-11 | 3,060 | 3,080 | 3,010 | 3,010 | 16,900 | 3,010 |
| 2005-05-10 | 3,110 | 3,120 | 3,060 | 3,080 | 11,600 | 3,080 |
| 2005-05-09 | 3,190 | 3,200 | 3,070 | 3,110 | 27,800 | 3,110 |
| 2005-05-06 | 3,210 | 3,210 | 3,170 | 3,210 | 16,700 | 3,210 |
| 2005-05-02 | 3,180 | 3,200 | 3,150 | 3,150 | 9,500 | 3,150 |
| 2005-04-28 | 3,090 | 3,190 | 3,090 | 3,180 | 13,700 | 3,180 |
| 2005-04-27 | 3,220 | 3,220 | 3,100 | 3,170 | 13,700 | 3,170 |
| 2005-04-26 | 3,200 | 3,200 | 3,120 | 3,170 | 17,400 | 3,170 |
| 2005-04-25 | 3,100 | 3,240 | 3,090 | 3,100 | 24,900 | 3,100 |
| 2005-04-22 | 3,110 | 3,110 | 3,050 | 3,100 | 19,300 | 3,100 |
| 2005-04-21 | 3,000 | 3,010 | 2,950 | 3,000 | 20,500 | 3,000 |
| 2005-04-20 | 3,030 | 3,050 | 2,990 | 3,050 | 20,100 | 3,050 |
| 2005-04-19 | 3,090 | 3,090 | 3,010 | 3,030 | 38,000 | 3,030 |
| 2005-04-18 | 2,965 | 3,120 | 2,910 | 3,070 | 78,300 | 3,070 |
| 2005-04-15 | 2,950 | 3,030 | 2,910 | 3,010 | 26,100 | 3,010 |
| 2005-04-14 | 2,950 | 2,970 | 2,950 | 2,965 | 10,100 | 2,965 |
| 2005-04-13 | 2,955 | 2,970 | 2,940 | 2,970 | 25,900 | 2,970 |
| 2005-04-12 | 2,980 | 2,985 | 2,910 | 2,950 | 46,800 | 2,950 |
| 2005-04-11 | 3,050 | 3,050 | 3,010 | 3,010 | 3,800 | 3,010 |
| 2005-04-08 | 3,000 | 3,060 | 3,000 | 3,060 | 14,800 | 3,060 |
| 2005-04-07 | 2,990 | 3,030 | 2,980 | 3,020 | 20,800 | 3,020 |
| 2005-04-06 | 2,995 | 3,030 | 2,995 | 3,010 | 20,300 | 3,010 |
| 2005-04-05 | 3,060 | 3,070 | 3,030 | 3,030 | 15,900 | 3,030 |
| 2005-04-04 | 3,080 | 3,150 | 3,080 | 3,110 | 11,200 | 3,110 |
| 2005-04-01 | 3,140 | 3,200 | 3,100 | 3,200 | 16,300 | 3,200 |
| 2005-03-31 | 3,150 | 3,290 | 3,090 | 3,290 | 34,700 | 3,290 |
| 2005-03-30 | 3,150 | 3,210 | 3,000 | 3,140 | 19,700 | 3,140 |
| 2005-03-29 | 3,170 | 3,170 | 3,000 | 3,050 | 13,400 | 3,050 |
| 2005-03-28 | 3,130 | 3,230 | 3,130 | 3,150 | 11,900 | 3,150 |
| 2005-03-25 | 3,120 | 3,140 | 3,100 | 3,120 | 10,300 | 3,120 |
| 2005-03-24 | 3,100 | 3,170 | 3,100 | 3,140 | 34,300 | 3,140 |
| 2005-03-23 | 3,200 | 3,210 | 3,130 | 3,190 | 34,400 | 3,190 |
| 2005-03-22 | 3,210 | 3,360 | 3,210 | 3,300 | 74,100 | 3,300 |
| 2005-03-18 | 3,010 | 3,360 | 3,010 | 3,360 | 207,200 | 3,360 |
| 2005-03-17 | 2,930 | 2,955 | 2,860 | 2,955 | 114,100 | 2,955 |
| 2005-03-16 | 2,880 | 2,940 | 2,875 | 2,925 | 85,400 | 2,925 |
| 2005-03-15 | 2,870 | 2,885 | 2,870 | 2,875 | 35,500 | 2,875 |
| 2005-03-14 | 2,900 | 2,905 | 2,865 | 2,865 | 31,000 | 2,865 |
| 2005-03-11 | 2,900 | 2,920 | 2,880 | 2,880 | 57,100 | 2,880 |
| 2005-03-10 | 2,860 | 2,930 | 2,860 | 2,910 | 40,500 | 2,910 |
| 2005-03-09 | 2,880 | 2,880 | 2,855 | 2,855 | 48,800 | 2,855 |
| 2005-03-08 | 2,880 | 2,910 | 2,870 | 2,900 | 41,200 | 2,900 |
| 2005-03-07 | 2,875 | 2,875 | 2,855 | 2,875 | 17,600 | 2,875 |
| 2005-03-04 | 2,850 | 2,865 | 2,830 | 2,850 | 21,300 | 2,850 |
| 2005-03-03 | 2,835 | 2,855 | 2,830 | 2,835 | 20,500 | 2,835 |
| 2005-03-02 | 2,840 | 2,855 | 2,830 | 2,840 | 20,900 | 2,840 |
| 2005-03-01 | 2,815 | 2,840 | 2,810 | 2,820 | 23,200 | 2,820 |
| 2005-02-28 | 2,815 | 2,845 | 2,815 | 2,815 | 27,100 | 2,815 |
| 2005-02-25 | 2,765 | 2,820 | 2,765 | 2,800 | 17,700 | 2,800 |
| 2005-02-24 | 2,765 | 2,780 | 2,755 | 2,775 | 13,200 | 2,775 |
| 2005-02-23 | 2,750 | 2,760 | 2,750 | 2,755 | 11,300 | 2,755 |
| 2005-02-22 | 2,750 | 2,795 | 2,750 | 2,750 | 13,100 | 2,750 |
| 2005-02-21 | 2,760 | 2,790 | 2,750 | 2,750 | 11,400 | 2,750 |
| 2005-02-18 | 2,760 | 2,765 | 2,750 | 2,750 | 9,600 | 2,750 |
| 2005-02-17 | 2,780 | 2,785 | 2,760 | 2,760 | 9,700 | 2,760 |
| 2005-02-16 | 2,780 | 2,805 | 2,780 | 2,780 | 22,200 | 2,780 |
| 2005-02-15 | 2,770 | 2,770 | 2,760 | 2,770 | 4,700 | 2,770 |
| 2005-02-14 | 2,775 | 2,775 | 2,750 | 2,750 | 11,900 | 2,750 |
| 2005-02-10 | 2,760 | 2,770 | 2,740 | 2,750 | 16,400 | 2,750 |
| 2005-02-09 | 2,805 | 2,805 | 2,760 | 2,760 | 14,400 | 2,760 |
| 2005-02-08 | 2,815 | 2,850 | 2,800 | 2,825 | 19,100 | 2,825 |
| 2005-02-07 | 2,820 | 2,840 | 2,815 | 2,825 | 8,200 | 2,825 |
| 2005-02-04 | 2,805 | 2,830 | 2,730 | 2,785 | 50,300 | 2,785 |
| 2005-02-03 | 2,780 | 2,825 | 2,780 | 2,795 | 29,100 | 2,795 |
| 2005-02-02 | 2,800 | 2,805 | 2,770 | 2,790 | 19,800 | 2,790 |
| 2005-02-01 | 2,835 | 2,835 | 2,790 | 2,815 | 14,700 | 2,815 |
| 2005-01-31 | 2,800 | 2,865 | 2,800 | 2,830 | 15,500 | 2,830 |
| 2005-01-28 | 2,800 | 2,800 | 2,760 | 2,785 | 9,900 | 2,785 |
| 2005-01-27 | 2,815 | 2,825 | 2,800 | 2,810 | 15,000 | 2,810 |
| 2005-01-26 | 2,840 | 2,840 | 2,815 | 2,815 | 5,500 | 2,815 |
| 2005-01-25 | 2,815 | 2,860 | 2,805 | 2,860 | 9,300 | 2,860 |
| 2005-01-24 | 2,815 | 2,840 | 2,810 | 2,810 | 6,500 | 2,810 |
| 2005-01-21 | 2,830 | 2,840 | 2,800 | 2,800 | 8,800 | 2,800 |
| 2005-01-20 | 2,815 | 2,830 | 2,800 | 2,800 | 9,900 | 2,800 |
| 2005-01-19 | 2,845 | 2,850 | 2,820 | 2,820 | 16,600 | 2,820 |
| 2005-01-18 | 2,860 | 2,870 | 2,840 | 2,840 | 10,100 | 2,840 |
| 2005-01-17 | 2,890 | 2,890 | 2,860 | 2,860 | 11,400 | 2,860 |
| 2005-01-14 | 2,890 | 2,895 | 2,860 | 2,860 | 14,000 | 2,860 |
| 2005-01-13 | 2,890 | 2,905 | 2,880 | 2,895 | 10,200 | 2,895 |
| 2005-01-12 | 2,890 | 2,890 | 2,850 | 2,880 | 23,500 | 2,880 |
| 2005-01-11 | 2,845 | 2,875 | 2,840 | 2,860 | 24,900 | 2,860 |
| 2005-01-07 | 2,835 | 2,860 | 2,820 | 2,830 | 20,300 | 2,830 |
| 2005-01-06 | 2,870 | 2,870 | 2,810 | 2,830 | 22,700 | 2,830 |
| 2005-01-05 | 2,950 | 2,960 | 2,910 | 2,910 | 6,500 | 2,910 |
| 2005-01-04 | 3,020 | 3,020 | 2,955 | 2,990 | 1,200 | 2,990 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1992-03-26]1株→1.2株
