8275 (株)フォーバル 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 | 1,435 | 1,439 | 1,425 | 1,437 | 20,500 | 718.50 |
| 2005-12-29 | 1,420 | 1,435 | 1,420 | 1,435 | 50,000 | 717.50 |
| 2005-12-28 | 1,415 | 1,417 | 1,375 | 1,416 | 54,300 | 708 |
| 2005-12-27 | 1,351 | 1,398 | 1,350 | 1,398 | 40,800 | 699 |
| 2005-12-26 | 1,332 | 1,350 | 1,324 | 1,350 | 27,600 | 675 |
| 2005-12-22 | 1,330 | 1,335 | 1,316 | 1,323 | 29,600 | 661.50 |
| 2005-12-21 | 1,337 | 1,340 | 1,311 | 1,335 | 40,500 | 667.50 |
| 2005-12-20 | 1,345 | 1,355 | 1,332 | 1,337 | 37,400 | 668.50 |
| 2005-12-19 | 1,355 | 1,360 | 1,326 | 1,340 | 36,700 | 670 |
| 2005-12-16 | 1,353 | 1,365 | 1,330 | 1,365 | 46,600 | 682.50 |
| 2005-12-15 | 1,355 | 1,359 | 1,340 | 1,354 | 23,700 | 677 |
| 2005-12-14 | 1,366 | 1,366 | 1,340 | 1,352 | 23,700 | 676 |
| 2005-12-13 | 1,340 | 1,375 | 1,340 | 1,350 | 28,700 | 675 |
| 2005-12-12 | 1,380 | 1,382 | 1,329 | 1,331 | 35,500 | 665.50 |
| 2005-12-09 | 1,380 | 1,386 | 1,360 | 1,375 | 29,400 | 687.50 |
| 2005-12-08 | 1,380 | 1,399 | 1,355 | 1,399 | 69,000 | 699.50 |
| 2005-12-07 | 1,350 | 1,380 | 1,340 | 1,380 | 98,100 | 690 |
| 2005-12-06 | 1,336 | 1,348 | 1,315 | 1,348 | 74,100 | 674 |
| 2005-12-05 | 1,301 | 1,340 | 1,300 | 1,326 | 54,900 | 663 |
| 2005-12-02 | 1,270 | 1,290 | 1,261 | 1,288 | 44,200 | 644 |
| 2005-12-01 | 1,240 | 1,260 | 1,235 | 1,260 | 28,200 | 630 |
| 2005-11-30 | 1,219 | 1,227 | 1,213 | 1,222 | 24,800 | 611 |
| 2005-11-29 | 1,220 | 1,224 | 1,210 | 1,219 | 31,900 | 609.50 |
| 2005-11-28 | 1,211 | 1,224 | 1,202 | 1,218 | 36,900 | 609 |
| 2005-11-25 | 1,220 | 1,221 | 1,195 | 1,210 | 48,700 | 605 |
| 2005-11-24 | 1,257 | 1,257 | 1,220 | 1,220 | 46,300 | 610 |
| 2005-11-22 | 1,261 | 1,290 | 1,250 | 1,257 | 69,100 | 628.50 |
| 2005-11-21 | 1,316 | 1,332 | 1,251 | 1,260 | 198,700 | 630 |
| 2005-11-18 | 1,211 | 1,212 | 1,201 | 1,208 | 23,600 | 604 |
| 2005-11-17 | 1,201 | 1,210 | 1,171 | 1,209 | 61,000 | 604.50 |
| 2005-11-16 | 1,223 | 1,223 | 1,201 | 1,209 | 19,800 | 604.50 |
| 2005-11-15 | 1,224 | 1,224 | 1,214 | 1,223 | 13,400 | 611.50 |
| 2005-11-14 | 1,223 | 1,225 | 1,216 | 1,224 | 31,800 | 612 |
| 2005-11-11 | 1,225 | 1,225 | 1,216 | 1,220 | 25,100 | 610 |
| 2005-11-10 | 1,215 | 1,230 | 1,214 | 1,227 | 33,600 | 613.50 |
| 2005-11-09 | 1,212 | 1,220 | 1,197 | 1,215 | 53,500 | 607.50 |
| 2005-11-08 | 1,233 | 1,234 | 1,213 | 1,215 | 25,400 | 607.50 |
| 2005-11-07 | 1,250 | 1,255 | 1,230 | 1,233 | 20,100 | 616.50 |
| 2005-11-04 | 1,276 | 1,285 | 1,236 | 1,240 | 31,200 | 620 |
| 2005-11-02 | 1,296 | 1,296 | 1,265 | 1,275 | 25,000 | 637.50 |
| 2005-11-01 | 1,231 | 1,250 | 1,230 | 1,250 | 14,300 | 625 |
| 2005-10-31 | 1,230 | 1,236 | 1,229 | 1,232 | 15,900 | 616 |
| 2005-10-28 | 1,260 | 1,275 | 1,233 | 1,235 | 19,500 | 617.50 |
| 2005-10-27 | 1,236 | 1,250 | 1,228 | 1,228 | 16,400 | 614 |
| 2005-10-26 | 1,250 | 1,251 | 1,231 | 1,239 | 23,600 | 619.50 |
| 2005-10-25 | 1,242 | 1,246 | 1,231 | 1,236 | 22,900 | 618 |
| 2005-10-24 | 1,260 | 1,280 | 1,216 | 1,230 | 46,900 | 615 |
| 2005-10-21 | 1,368 | 1,369 | 1,352 | 1,360 | 13,100 | 680 |
| 2005-10-20 | 1,361 | 1,375 | 1,361 | 1,368 | 12,700 | 684 |
| 2005-10-19 | 1,380 | 1,380 | 1,351 | 1,360 | 3,800 | 680 |
| 2005-10-18 | 1,398 | 1,398 | 1,377 | 1,379 | 10,200 | 689.50 |
| 2005-10-17 | 1,395 | 1,400 | 1,390 | 1,395 | 30,900 | 697.50 |
| 2005-10-14 | 1,387 | 1,395 | 1,380 | 1,381 | 16,300 | 690.50 |
| 2005-10-13 | 1,395 | 1,395 | 1,386 | 1,387 | 6,900 | 693.50 |
| 2005-10-12 | 1,385 | 1,400 | 1,385 | 1,390 | 31,100 | 695 |
| 2005-10-11 | 1,391 | 1,430 | 1,385 | 1,385 | 12,100 | 692.50 |
| 2005-10-07 | 1,370 | 1,400 | 1,370 | 1,390 | 10,200 | 695 |
| 2005-10-06 | 1,381 | 1,395 | 1,350 | 1,370 | 16,800 | 685 |
| 2005-10-05 | 1,415 | 1,420 | 1,395 | 1,396 | 15,800 | 698 |
| 2005-10-04 | 1,440 | 1,450 | 1,405 | 1,420 | 13,000 | 710 |
| 2005-10-03 | 1,440 | 1,460 | 1,405 | 1,430 | 38,700 | 715 |
| 2005-09-30 | 1,449 | 1,460 | 1,435 | 1,460 | 19,300 | 730 |
| 2005-09-29 | 1,460 | 1,463 | 1,420 | 1,445 | 29,200 | 722.50 |
| 2005-09-28 | 1,460 | 1,470 | 1,460 | 1,463 | 9,600 | 731.50 |
| 2005-09-27 | 1,474 | 1,475 | 1,450 | 1,450 | 20,100 | 725 |
| 2005-09-26 | 1,475 | 1,475 | 1,473 | 1,474 | 32,600 | 737 |
| 2005-09-22 | 1,475 | 1,475 | 1,470 | 1,475 | 18,600 | 737.50 |
| 2005-09-21 | 1,460 | 1,475 | 1,450 | 1,475 | 28,000 | 737.50 |
| 2005-09-20 | 1,480 | 1,485 | 1,452 | 1,465 | 41,100 | 732.50 |
| 2005-09-16 | 1,480 | 1,485 | 1,460 | 1,480 | 30,000 | 740 |
| 2005-09-15 | 1,470 | 1,500 | 1,451 | 1,500 | 18,200 | 750 |
| 2005-09-14 | 1,500 | 1,501 | 1,495 | 1,500 | 36,400 | 750 |
| 2005-09-13 | 1,515 | 1,530 | 1,500 | 1,510 | 33,600 | 755 |
| 2005-09-12 | 1,515 | 1,530 | 1,513 | 1,520 | 10,100 | 760 |
| 2005-09-09 | 1,525 | 1,530 | 1,500 | 1,500 | 19,200 | 750 |
| 2005-09-08 | 1,525 | 1,530 | 1,500 | 1,525 | 19,300 | 762.50 |
| 2005-09-07 | 1,545 | 1,545 | 1,525 | 1,525 | 20,900 | 762.50 |
| 2005-09-06 | 1,528 | 1,549 | 1,526 | 1,540 | 33,200 | 770 |
| 2005-09-05 | 1,540 | 1,555 | 1,538 | 1,540 | 17,200 | 770 |
| 2005-09-02 | 1,544 | 1,560 | 1,540 | 1,557 | 20,400 | 778.50 |
| 2005-09-01 | 1,540 | 1,550 | 1,536 | 1,550 | 39,600 | 775 |
| 2005-08-31 | 1,531 | 1,550 | 1,531 | 1,541 | 19,800 | 770.50 |
| 2005-08-30 | 1,547 | 1,560 | 1,547 | 1,550 | 33,100 | 775 |
| 2005-08-29 | 1,560 | 1,567 | 1,530 | 1,547 | 10,000 | 773.50 |
| 2005-08-26 | 1,551 | 1,570 | 1,550 | 1,569 | 27,500 | 784.50 |
| 2005-08-25 | 1,550 | 1,560 | 1,547 | 1,560 | 32,200 | 780 |
| 2005-08-24 | 1,568 | 1,568 | 1,547 | 1,557 | 18,200 | 778.50 |
| 2005-08-23 | 1,570 | 1,574 | 1,560 | 1,569 | 25,700 | 784.50 |
| 2005-08-22 | 1,541 | 1,570 | 1,541 | 1,563 | 23,900 | 781.50 |
| 2005-08-19 | 1,539 | 1,545 | 1,501 | 1,540 | 25,900 | 770 |
| 2005-08-18 | 1,517 | 1,540 | 1,517 | 1,539 | 17,000 | 769.50 |
| 2005-08-17 | 1,471 | 1,517 | 1,471 | 1,510 | 30,100 | 755 |
| 2005-08-16 | 1,490 | 1,490 | 1,470 | 1,471 | 25,000 | 735.50 |
| 2005-08-15 | 1,470 | 1,470 | 1,380 | 1,450 | 42,400 | 725 |
| 2005-08-12 | 1,525 | 1,525 | 1,509 | 1,515 | 28,500 | 757.50 |
| 2005-08-11 | 1,515 | 1,524 | 1,504 | 1,524 | 19,100 | 762 |
| 2005-08-10 | 1,473 | 1,520 | 1,473 | 1,515 | 31,900 | 757.50 |
| 2005-08-09 | 1,420 | 1,500 | 1,420 | 1,473 | 35,300 | 736.50 |
| 2005-08-08 | 1,380 | 1,415 | 1,344 | 1,410 | 52,000 | 705 |
| 2005-08-05 | 1,430 | 1,445 | 1,316 | 1,400 | 91,300 | 700 |
| 2005-08-04 | 1,479 | 1,480 | 1,404 | 1,420 | 72,600 | 710 |
| 2005-08-03 | 1,590 | 1,590 | 1,500 | 1,512 | 42,200 | 756 |
| 2005-08-02 | 1,644 | 1,644 | 1,600 | 1,600 | 42,200 | 800 |
| 2005-08-01 | 1,645 | 1,646 | 1,637 | 1,644 | 68,600 | 822 |
| 2005-07-29 | 1,625 | 1,645 | 1,621 | 1,643 | 70,700 | 821.50 |
| 2005-07-28 | 1,622 | 1,628 | 1,620 | 1,621 | 28,500 | 810.50 |
| 2005-07-27 | 1,618 | 1,635 | 1,618 | 1,621 | 43,800 | 810.50 |
| 2005-07-26 | 1,620 | 1,630 | 1,618 | 1,618 | 33,600 | 809 |
| 2005-07-25 | 1,615 | 1,636 | 1,610 | 1,617 | 35,500 | 808.50 |
| 2005-07-22 | 1,625 | 1,630 | 1,615 | 1,615 | 25,000 | 807.50 |
| 2005-07-21 | 1,620 | 1,630 | 1,620 | 1,622 | 21,600 | 811 |
| 2005-07-20 | 1,600 | 1,615 | 1,590 | 1,605 | 51,700 | 802.50 |
| 2005-07-19 | 1,600 | 1,600 | 1,560 | 1,584 | 51,200 | 792 |
| 2005-07-15 | 1,620 | 1,620 | 1,600 | 1,610 | 20,400 | 805 |
| 2005-07-14 | 1,680 | 1,687 | 1,600 | 1,620 | 115,200 | 810 |
| 2005-07-13 | 1,635 | 1,640 | 1,615 | 1,620 | 27,100 | 810 |
| 2005-07-12 | 1,600 | 1,640 | 1,600 | 1,635 | 57,500 | 817.50 |
| 2005-07-11 | 1,560 | 1,595 | 1,560 | 1,592 | 31,300 | 796 |
| 2005-07-08 | 1,540 | 1,573 | 1,540 | 1,560 | 16,900 | 780 |
| 2005-07-07 | 1,562 | 1,583 | 1,555 | 1,555 | 29,900 | 777.50 |
| 2005-07-06 | 1,550 | 1,580 | 1,550 | 1,561 | 13,700 | 780.50 |
| 2005-07-05 | 1,590 | 1,590 | 1,550 | 1,580 | 21,000 | 790 |
| 2005-07-04 | 1,544 | 1,590 | 1,510 | 1,590 | 21,300 | 795 |
| 2005-07-01 | 1,590 | 1,595 | 1,520 | 1,544 | 29,600 | 772 |
| 2005-06-30 | 1,639 | 1,639 | 1,590 | 1,590 | 39,000 | 795 |
| 2005-06-29 | 1,590 | 1,654 | 1,590 | 1,635 | 75,700 | 817.50 |
| 2005-06-28 | 1,550 | 1,590 | 1,546 | 1,566 | 46,400 | 783 |
| 2005-06-27 | 1,533 | 1,548 | 1,533 | 1,544 | 60,900 | 772 |
| 2005-06-24 | 1,510 | 1,530 | 1,500 | 1,528 | 75,400 | 764 |
| 2005-06-23 | 1,420 | 1,498 | 1,420 | 1,498 | 93,600 | 749 |
| 2005-06-22 | 1,398 | 1,415 | 1,398 | 1,405 | 13,400 | 702.50 |
| 2005-06-21 | 1,410 | 1,415 | 1,392 | 1,392 | 5,700 | 696 |
| 2005-06-20 | 1,398 | 1,410 | 1,392 | 1,410 | 21,200 | 705 |
| 2005-06-17 | 1,397 | 1,399 | 1,389 | 1,397 | 8,100 | 698.50 |
| 2005-06-16 | 1,398 | 1,398 | 1,391 | 1,395 | 10,600 | 697.50 |
| 2005-06-15 | 1,390 | 1,399 | 1,380 | 1,399 | 12,800 | 699.50 |
| 2005-06-14 | 1,396 | 1,396 | 1,371 | 1,375 | 9,300 | 687.50 |
| 2005-06-13 | 1,398 | 1,400 | 1,351 | 1,398 | 15,600 | 699 |
| 2005-06-10 | 1,402 | 1,425 | 1,390 | 1,410 | 25,200 | 705 |
| 2005-06-09 | 1,430 | 1,430 | 1,397 | 1,397 | 10,200 | 698.50 |
| 2005-06-08 | 1,432 | 1,432 | 1,415 | 1,430 | 35,000 | 715 |
| 2005-06-07 | 1,420 | 1,420 | 1,385 | 1,412 | 42,300 | 706 |
| 2005-06-06 | 1,340 | 1,410 | 1,325 | 1,380 | 32,600 | 690 |
| 2005-06-03 | 1,360 | 1,375 | 1,359 | 1,360 | 13,300 | 680 |
| 2005-06-02 | 1,375 | 1,375 | 1,360 | 1,370 | 17,800 | 685 |
| 2005-06-01 | 1,370 | 1,380 | 1,350 | 1,375 | 48,400 | 687.50 |
| 2005-05-31 | 1,350 | 1,400 | 1,335 | 1,400 | 26,200 | 700 |
| 2005-05-30 | 1,345 | 1,355 | 1,325 | 1,355 | 31,200 | 677.50 |
| 2005-05-27 | 1,321 | 1,348 | 1,320 | 1,345 | 17,700 | 672.50 |
| 2005-05-26 | 1,310 | 1,339 | 1,300 | 1,330 | 24,800 | 665 |
| 2005-05-25 | 1,365 | 1,370 | 1,333 | 1,350 | 60,100 | 675 |
| 2005-05-24 | 1,431 | 1,475 | 1,370 | 1,425 | 199,700 | 712.50 |
| 2005-05-23 | 1,428 | 1,428 | 1,428 | 1,428 | 122,300 | 714 |
| 2005-05-20 | 1,208 | 1,248 | 1,208 | 1,228 | 35,700 | 614 |
| 2005-05-19 | 1,156 | 1,228 | 1,156 | 1,228 | 20,500 | 614 |
| 2005-05-18 | 1,180 | 1,180 | 1,110 | 1,127 | 16,700 | 563.50 |
| 2005-05-17 | 1,200 | 1,210 | 1,150 | 1,150 | 10,200 | 575 |
| 2005-05-16 | 1,215 | 1,215 | 1,190 | 1,200 | 15,800 | 600 |
| 2005-05-13 | 1,235 | 1,235 | 1,211 | 1,215 | 5,400 | 607.50 |
| 2005-05-12 | 1,245 | 1,250 | 1,221 | 1,240 | 12,000 | 620 |
| 2005-05-11 | 1,240 | 1,250 | 1,230 | 1,245 | 16,300 | 622.50 |
| 2005-05-10 | 1,240 | 1,250 | 1,200 | 1,240 | 36,900 | 620 |
| 2005-05-09 | 1,250 | 1,253 | 1,240 | 1,240 | 32,900 | 620 |
| 2005-05-06 | 1,240 | 1,250 | 1,236 | 1,250 | 12,900 | 625 |
| 2005-05-02 | 1,230 | 1,240 | 1,220 | 1,240 | 9,000 | 620 |
| 2005-04-28 | 1,240 | 1,244 | 1,224 | 1,240 | 10,300 | 620 |
| 2005-04-27 | 1,260 | 1,260 | 1,222 | 1,240 | 2,200 | 620 |
| 2005-04-26 | 1,260 | 1,260 | 1,240 | 1,260 | 19,400 | 630 |
| 2005-04-25 | 1,230 | 1,280 | 1,230 | 1,260 | 9,300 | 630 |
| 2005-04-22 | 1,240 | 1,240 | 1,221 | 1,230 | 12,800 | 615 |
| 2005-04-21 | 1,200 | 1,220 | 1,200 | 1,220 | 16,000 | 610 |
| 2005-04-20 | 1,250 | 1,255 | 1,240 | 1,240 | 8,600 | 620 |
| 2005-04-19 | 1,295 | 1,295 | 1,250 | 1,250 | 15,100 | 625 |
| 2005-04-18 | 1,260 | 1,260 | 1,210 | 1,216 | 35,000 | 608 |
| 2005-04-15 | 1,295 | 1,295 | 1,247 | 1,280 | 42,900 | 640 |
| 2005-04-14 | 1,306 | 1,330 | 1,290 | 1,300 | 34,800 | 650 |
| 2005-04-13 | 1,340 | 1,340 | 1,300 | 1,326 | 32,800 | 663 |
| 2005-04-12 | 1,350 | 1,350 | 1,320 | 1,339 | 29,700 | 669.50 |
| 2005-04-11 | 1,350 | 1,365 | 1,333 | 1,345 | 40,100 | 672.50 |
| 2005-04-08 | 1,350 | 1,350 | 1,330 | 1,345 | 37,800 | 672.50 |
| 2005-04-07 | 1,350 | 1,350 | 1,322 | 1,330 | 17,500 | 665 |
| 2005-04-06 | 1,332 | 1,400 | 1,332 | 1,350 | 39,800 | 675 |
| 2005-04-05 | 1,309 | 1,340 | 1,309 | 1,328 | 18,300 | 664 |
| 2005-04-04 | 1,311 | 1,325 | 1,300 | 1,309 | 37,700 | 654.50 |
| 2005-04-01 | 1,338 | 1,338 | 1,310 | 1,322 | 12,600 | 661 |
| 2005-03-31 | 1,335 | 1,340 | 1,325 | 1,338 | 24,000 | 669 |
| 2005-03-30 | 1,330 | 1,330 | 1,310 | 1,325 | 19,000 | 662.50 |
| 2005-03-29 | 1,318 | 1,335 | 1,316 | 1,335 | 4,600 | 667.50 |
| 2005-03-28 | 1,300 | 1,340 | 1,290 | 1,338 | 11,800 | 669 |
| 2005-03-25 | 1,350 | 1,350 | 1,310 | 1,340 | 10,700 | 670 |
| 2005-03-24 | 1,330 | 1,355 | 1,280 | 1,350 | 34,700 | 675 |
| 2005-03-23 | 1,331 | 1,331 | 1,319 | 1,330 | 14,900 | 665 |
| 2005-03-22 | 1,340 | 1,350 | 1,322 | 1,331 | 20,500 | 665.50 |
| 2005-03-18 | 1,339 | 1,355 | 1,315 | 1,340 | 17,000 | 670 |
| 2005-03-17 | 1,351 | 1,370 | 1,340 | 1,350 | 23,100 | 675 |
| 2005-03-16 | 1,380 | 1,380 | 1,350 | 1,367 | 32,700 | 683.50 |
| 2005-03-15 | 1,400 | 1,400 | 1,380 | 1,382 | 41,700 | 691 |
| 2005-03-14 | 1,361 | 1,415 | 1,361 | 1,400 | 78,500 | 700 |
| 2005-03-11 | 1,280 | 1,350 | 1,280 | 1,350 | 49,100 | 675 |
| 2005-03-10 | 1,249 | 1,278 | 1,249 | 1,270 | 15,500 | 635 |
| 2005-03-09 | 1,270 | 1,275 | 1,249 | 1,250 | 44,100 | 625 |
| 2005-03-08 | 1,290 | 1,295 | 1,276 | 1,276 | 35,200 | 638 |
| 2005-03-07 | 1,290 | 1,290 | 1,250 | 1,282 | 56,600 | 641 |
| 2005-03-04 | 1,251 | 1,290 | 1,240 | 1,260 | 118,800 | 630 |
| 2005-03-03 | 1,215 | 1,235 | 1,160 | 1,210 | 53,600 | 605 |
| 2005-03-02 | 1,150 | 1,201 | 1,140 | 1,190 | 33,900 | 595 |
| 2005-03-01 | 1,137 | 1,148 | 1,137 | 1,148 | 11,100 | 574 |
| 2005-02-28 | 1,145 | 1,145 | 1,130 | 1,138 | 23,300 | 569 |
| 2005-02-25 | 1,149 | 1,149 | 1,140 | 1,140 | 20,200 | 570 |
| 2005-02-24 | 1,140 | 1,150 | 1,130 | 1,150 | 10,900 | 575 |
| 2005-02-23 | 1,150 | 1,160 | 1,130 | 1,140 | 19,700 | 570 |
| 2005-02-22 | 1,165 | 1,165 | 1,120 | 1,150 | 28,400 | 575 |
| 2005-02-21 | 1,170 | 1,200 | 1,152 | 1,165 | 7,500 | 582.50 |
| 2005-02-18 | 1,176 | 1,176 | 1,150 | 1,170 | 36,800 | 585 |
| 2005-02-17 | 1,200 | 1,200 | 1,175 | 1,185 | 15,000 | 592.50 |
| 2005-02-16 | 1,210 | 1,220 | 1,200 | 1,200 | 35,400 | 600 |
| 2005-02-15 | 1,210 | 1,230 | 1,190 | 1,202 | 34,000 | 601 |
| 2005-02-14 | 1,190 | 1,195 | 1,172 | 1,173 | 9,800 | 586.50 |
| 2005-02-10 | 1,175 | 1,180 | 1,150 | 1,180 | 15,000 | 590 |
| 2005-02-09 | 1,209 | 1,210 | 1,150 | 1,175 | 26,900 | 587.50 |
| 2005-02-08 | 1,200 | 1,220 | 1,200 | 1,211 | 18,900 | 605.50 |
| 2005-02-07 | 1,221 | 1,221 | 1,196 | 1,210 | 9,200 | 605 |
| 2005-02-04 | 1,220 | 1,248 | 1,212 | 1,220 | 16,300 | 610 |
| 2005-02-03 | 1,200 | 1,220 | 1,200 | 1,219 | 25,100 | 609.50 |
| 2005-02-02 | 1,171 | 1,200 | 1,171 | 1,195 | 24,700 | 597.50 |
| 2005-02-01 | 1,170 | 1,180 | 1,160 | 1,170 | 15,300 | 585 |
| 2005-01-31 | 1,200 | 1,200 | 1,166 | 1,170 | 12,300 | 585 |
| 2005-01-28 | 1,200 | 1,201 | 1,180 | 1,192 | 14,200 | 596 |
| 2005-01-27 | 1,200 | 1,210 | 1,192 | 1,193 | 13,500 | 596.50 |
| 2005-01-26 | 1,207 | 1,207 | 1,193 | 1,200 | 13,700 | 600 |
| 2005-01-25 | 1,230 | 1,230 | 1,175 | 1,210 | 24,800 | 605 |
| 2005-01-24 | 1,230 | 1,230 | 1,190 | 1,230 | 15,100 | 615 |
| 2005-01-21 | 1,195 | 1,230 | 1,190 | 1,220 | 45,200 | 610 |
| 2005-01-20 | 1,170 | 1,220 | 1,170 | 1,195 | 42,500 | 597.50 |
| 2005-01-19 | 1,210 | 1,220 | 1,160 | 1,170 | 36,600 | 585 |
| 2005-01-18 | 1,235 | 1,250 | 1,191 | 1,230 | 55,500 | 615 |
| 2005-01-17 | 1,180 | 1,260 | 1,168 | 1,236 | 73,700 | 618 |
| 2005-01-14 | 1,180 | 1,200 | 1,165 | 1,185 | 49,000 | 592.50 |
| 2005-01-13 | 1,150 | 1,180 | 1,150 | 1,180 | 38,900 | 590 |
| 2005-01-12 | 1,131 | 1,150 | 1,090 | 1,140 | 30,400 | 570 |
| 2005-01-11 | 1,110 | 1,140 | 1,071 | 1,138 | 42,700 | 569 |
| 2005-01-07 | 1,076 | 1,119 | 1,076 | 1,111 | 24,400 | 555.50 |
| 2005-01-06 | 1,049 | 1,056 | 1,040 | 1,056 | 14,400 | 528 |
| 2005-01-05 | 1,125 | 1,125 | 1,011 | 1,050 | 63,400 | 525 |
| 2005-01-04 | 1,190 | 1,200 | 1,080 | 1,129 | 23,400 | 564.50 |
分割・併合履歴 ： [2015-08-27]1株→2株 [1990-03-27]1株→1.5株 [1989-03-28]1株→2株
