8281 ゼビオホールディングス(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 | 6,350 | 6,350 | 6,110 | 6,160 | 77,100 | 4,106.67 |
| 2005-12-29 | 6,260 | 6,350 | 6,170 | 6,300 | 187,100 | 4,200 |
| 2005-12-28 | 6,180 | 6,190 | 5,990 | 6,060 | 171,500 | 4,040 |
| 2005-12-27 | 6,300 | 6,300 | 6,150 | 6,280 | 70,700 | 4,186.67 |
| 2005-12-26 | 6,400 | 6,450 | 6,200 | 6,310 | 74,900 | 4,206.67 |
| 2005-12-22 | 6,370 | 6,490 | 6,320 | 6,320 | 73,200 | 4,213.33 |
| 2005-12-21 | 6,470 | 6,690 | 6,240 | 6,270 | 145,400 | 4,180 |
| 2005-12-20 | 6,100 | 6,270 | 6,090 | 6,170 | 92,400 | 4,113.33 |
| 2005-12-19 | 5,970 | 6,050 | 5,820 | 6,000 | 109,900 | 4,000 |
| 2005-12-16 | 5,830 | 6,090 | 5,730 | 5,960 | 138,300 | 3,973.33 |
| 2005-12-15 | 5,900 | 6,260 | 5,850 | 5,980 | 196,100 | 3,986.67 |
| 2005-12-14 | 5,630 | 5,960 | 5,580 | 5,830 | 174,900 | 3,886.67 |
| 2005-12-13 | 5,730 | 5,730 | 5,470 | 5,680 | 96,100 | 3,786.67 |
| 2005-12-12 | 5,570 | 5,800 | 5,530 | 5,590 | 113,900 | 3,726.67 |
| 2005-12-09 | 5,430 | 5,700 | 5,430 | 5,570 | 212,600 | 3,713.33 |
| 2005-12-08 | 5,780 | 5,960 | 5,560 | 5,630 | 227,900 | 3,753.33 |
| 2005-12-07 | 5,580 | 5,750 | 5,540 | 5,580 | 181,100 | 3,720 |
| 2005-12-06 | 5,670 | 5,670 | 5,450 | 5,500 | 141,300 | 3,666.67 |
| 2005-12-05 | 5,380 | 5,660 | 5,330 | 5,600 | 167,300 | 3,733.33 |
| 2005-12-02 | 5,300 | 5,370 | 5,230 | 5,300 | 117,100 | 3,533.33 |
| 2005-12-01 | 5,140 | 5,300 | 5,130 | 5,280 | 130,900 | 3,520 |
| 2005-11-30 | 5,120 | 5,200 | 5,090 | 5,120 | 88,600 | 3,413.33 |
| 2005-11-29 | 5,090 | 5,180 | 5,090 | 5,110 | 68,400 | 3,406.67 |
| 2005-11-28 | 5,060 | 5,110 | 5,030 | 5,080 | 53,300 | 3,386.67 |
| 2005-11-25 | 5,060 | 5,120 | 5,000 | 5,060 | 96,000 | 3,373.33 |
| 2005-11-24 | 5,200 | 5,260 | 5,150 | 5,150 | 121,900 | 3,433.33 |
| 2005-11-22 | 5,220 | 5,230 | 5,100 | 5,200 | 83,900 | 3,466.67 |
| 2005-11-21 | 5,200 | 5,340 | 5,150 | 5,250 | 107,100 | 3,500 |
| 2005-11-18 | 5,200 | 5,250 | 5,150 | 5,200 | 181,200 | 3,466.67 |
| 2005-11-17 | 4,940 | 5,190 | 4,940 | 5,150 | 219,100 | 3,433.33 |
| 2005-11-16 | 5,130 | 5,130 | 4,900 | 4,930 | 182,100 | 3,286.67 |
| 2005-11-15 | 5,020 | 5,200 | 5,020 | 5,120 | 332,000 | 3,413.33 |
| 2005-11-14 | 5,200 | 5,310 | 4,910 | 4,960 | 464,000 | 3,306.67 |
| 2005-11-11 | 5,390 | 5,440 | 5,130 | 5,400 | 228,900 | 3,600 |
| 2005-11-10 | 5,530 | 5,560 | 5,320 | 5,490 | 180,800 | 3,660 |
| 2005-11-09 | 5,460 | 5,500 | 5,320 | 5,440 | 119,900 | 3,626.67 |
| 2005-11-08 | 5,400 | 5,520 | 5,320 | 5,450 | 162,500 | 3,633.33 |
| 2005-11-07 | 5,300 | 5,580 | 5,260 | 5,300 | 371,500 | 3,533.33 |
| 2005-11-04 | 5,140 | 5,270 | 5,030 | 5,240 | 122,500 | 3,493.33 |
| 2005-11-02 | 5,150 | 5,150 | 4,970 | 5,050 | 120,900 | 3,366.67 |
| 2005-11-01 | 5,030 | 5,150 | 5,000 | 5,130 | 133,300 | 3,420 |
| 2005-10-31 | 4,780 | 4,990 | 4,740 | 4,980 | 126,200 | 3,320 |
| 2005-10-28 | 4,880 | 4,970 | 4,700 | 4,760 | 278,100 | 3,173.33 |
| 2005-10-27 | 4,620 | 4,970 | 4,580 | 4,970 | 213,400 | 3,313.33 |
| 2005-10-26 | 4,730 | 5,100 | 4,440 | 4,470 | 444,500 | 2,980 |
| 2005-10-25 | 4,410 | 4,720 | 4,400 | 4,700 | 204,600 | 3,133.33 |
| 2005-10-24 | 4,430 | 4,460 | 4,380 | 4,430 | 128,200 | 2,953.33 |
| 2005-10-21 | 4,410 | 4,500 | 4,380 | 4,430 | 140,700 | 2,953.33 |
| 2005-10-20 | 4,470 | 4,480 | 4,380 | 4,440 | 217,400 | 2,960 |
| 2005-10-19 | 4,170 | 4,550 | 4,160 | 4,500 | 482,700 | 3,000 |
| 2005-10-18 | 4,480 | 4,530 | 4,050 | 4,090 | 473,800 | 2,726.67 |
| 2005-10-17 | 4,570 | 4,580 | 4,480 | 4,480 | 42,700 | 2,986.67 |
| 2005-10-14 | 4,540 | 4,550 | 4,490 | 4,520 | 98,600 | 3,013.33 |
| 2005-10-13 | 4,410 | 4,500 | 4,400 | 4,490 | 154,700 | 2,993.33 |
| 2005-10-12 | 4,370 | 4,440 | 4,310 | 4,360 | 186,800 | 2,906.67 |
| 2005-10-11 | 4,360 | 4,360 | 4,300 | 4,360 | 152,600 | 2,906.67 |
| 2005-10-07 | 4,430 | 4,440 | 4,340 | 4,350 | 110,000 | 2,900 |
| 2005-10-06 | 4,450 | 4,540 | 4,350 | 4,430 | 164,500 | 2,953.33 |
| 2005-10-05 | 4,630 | 4,630 | 4,430 | 4,480 | 76,000 | 2,986.67 |
| 2005-10-04 | 4,600 | 4,670 | 4,530 | 4,630 | 134,400 | 3,086.67 |
| 2005-10-03 | 4,650 | 4,650 | 4,540 | 4,550 | 94,800 | 3,033.33 |
| 2005-09-30 | 4,470 | 4,650 | 4,330 | 4,520 | 175,700 | 3,013.33 |
| 2005-09-29 | 4,350 | 4,500 | 4,240 | 4,500 | 245,900 | 3,000 |
| 2005-09-28 | 4,400 | 4,440 | 4,330 | 4,360 | 166,400 | 2,906.67 |
| 2005-09-27 | 4,520 | 4,600 | 4,450 | 4,550 | 138,600 | 3,033.33 |
| 2005-09-26 | 4,520 | 4,680 | 4,520 | 4,640 | 147,700 | 3,093.33 |
| 2005-09-22 | 4,610 | 4,630 | 4,570 | 4,570 | 72,700 | 3,046.67 |
| 2005-09-21 | 4,640 | 4,640 | 4,580 | 4,600 | 87,600 | 3,066.67 |
| 2005-09-20 | 4,680 | 4,680 | 4,560 | 4,620 | 108,400 | 3,080 |
| 2005-09-16 | 4,570 | 4,570 | 4,420 | 4,480 | 107,400 | 2,986.67 |
| 2005-09-15 | 4,530 | 4,570 | 4,490 | 4,530 | 130,400 | 3,020 |
| 2005-09-14 | 4,520 | 4,520 | 4,420 | 4,440 | 88,300 | 2,960 |
| 2005-09-13 | 4,330 | 4,550 | 4,330 | 4,540 | 258,900 | 3,026.67 |
| 2005-09-12 | 4,270 | 4,420 | 4,270 | 4,380 | 191,100 | 2,920 |
| 2005-09-09 | 4,150 | 4,210 | 4,100 | 4,170 | 259,700 | 2,780 |
| 2005-09-08 | 4,320 | 4,340 | 4,180 | 4,200 | 194,300 | 2,800 |
| 2005-09-07 | 4,440 | 4,470 | 4,390 | 4,400 | 69,300 | 2,933.33 |
| 2005-09-06 | 4,500 | 4,520 | 4,460 | 4,470 | 70,200 | 2,980 |
| 2005-09-05 | 4,500 | 4,530 | 4,470 | 4,480 | 40,000 | 2,986.67 |
| 2005-09-02 | 4,550 | 4,560 | 4,490 | 4,500 | 64,900 | 3,000 |
| 2005-09-01 | 4,510 | 4,600 | 4,490 | 4,510 | 88,700 | 3,006.67 |
| 2005-08-31 | 4,470 | 4,500 | 4,450 | 4,470 | 94,900 | 2,980 |
| 2005-08-30 | 4,420 | 4,450 | 4,380 | 4,430 | 111,600 | 2,953.33 |
| 2005-08-29 | 4,380 | 4,460 | 4,370 | 4,420 | 122,800 | 2,946.67 |
| 2005-08-26 | 4,310 | 4,410 | 4,310 | 4,380 | 78,700 | 2,920 |
| 2005-08-25 | 4,400 | 4,410 | 4,330 | 4,360 | 49,500 | 2,906.67 |
| 2005-08-24 | 4,380 | 4,400 | 4,300 | 4,390 | 91,200 | 2,926.67 |
| 2005-08-23 | 4,410 | 4,430 | 4,370 | 4,370 | 62,200 | 2,913.33 |
| 2005-08-22 | 4,310 | 4,430 | 4,280 | 4,360 | 144,500 | 2,906.67 |
| 2005-08-19 | 4,270 | 4,310 | 4,230 | 4,280 | 137,500 | 2,853.33 |
| 2005-08-18 | 4,150 | 4,230 | 4,130 | 4,220 | 144,400 | 2,813.33 |
| 2005-08-17 | 4,140 | 4,180 | 4,070 | 4,080 | 111,100 | 2,720 |
| 2005-08-16 | 4,240 | 4,280 | 4,160 | 4,180 | 81,000 | 2,786.67 |
| 2005-08-15 | 4,280 | 4,330 | 4,260 | 4,270 | 77,500 | 2,846.67 |
| 2005-08-12 | 4,320 | 4,320 | 4,190 | 4,290 | 96,000 | 2,860 |
| 2005-08-11 | 4,250 | 4,350 | 4,230 | 4,310 | 108,100 | 2,873.33 |
| 2005-08-10 | 4,160 | 4,320 | 4,160 | 4,300 | 281,800 | 2,866.67 |
| 2005-08-09 | 3,990 | 4,210 | 3,930 | 4,160 | 217,800 | 2,773.33 |
| 2005-08-08 | 3,950 | 3,970 | 3,800 | 3,960 | 150,700 | 2,640 |
| 2005-08-05 | 4,000 | 4,020 | 3,940 | 4,000 | 258,000 | 2,666.67 |
| 2005-08-04 | 4,110 | 4,180 | 3,980 | 4,100 | 273,500 | 2,733.33 |
| 2005-08-03 | 4,040 | 4,360 | 4,030 | 4,230 | 636,400 | 2,820 |
| 2005-08-02 | 4,090 | 4,140 | 3,870 | 3,960 | 254,600 | 2,640 |
| 2005-08-01 | 3,860 | 4,330 | 3,760 | 4,230 | 679,700 | 2,820 |
| 2005-07-29 | 3,400 | 3,930 | 3,380 | 3,830 | 246,400 | 2,553.33 |
| 2005-07-28 | 3,520 | 3,530 | 3,430 | 3,430 | 60,000 | 2,286.67 |
| 2005-07-27 | 3,510 | 3,530 | 3,500 | 3,520 | 58,400 | 2,346.67 |
| 2005-07-26 | 3,480 | 3,540 | 3,450 | 3,520 | 118,300 | 2,346.67 |
| 2005-07-25 | 3,400 | 3,530 | 3,390 | 3,480 | 133,900 | 2,320 |
| 2005-07-22 | 3,370 | 3,400 | 3,350 | 3,380 | 53,200 | 2,253.33 |
| 2005-07-21 | 3,380 | 3,430 | 3,380 | 3,400 | 50,900 | 2,266.67 |
| 2005-07-20 | 3,320 | 3,410 | 3,310 | 3,380 | 45,200 | 2,253.33 |
| 2005-07-19 | 3,320 | 3,350 | 3,280 | 3,320 | 37,700 | 2,213.33 |
| 2005-07-15 | 3,350 | 3,370 | 3,310 | 3,310 | 48,700 | 2,206.67 |
| 2005-07-14 | 3,290 | 3,330 | 3,280 | 3,310 | 32,900 | 2,206.67 |
| 2005-07-13 | 3,320 | 3,320 | 3,280 | 3,310 | 40,600 | 2,206.67 |
| 2005-07-12 | 3,320 | 3,330 | 3,290 | 3,320 | 38,400 | 2,213.33 |
| 2005-07-11 | 3,250 | 3,290 | 3,250 | 3,280 | 45,100 | 2,186.67 |
| 2005-07-08 | 3,240 | 3,310 | 3,220 | 3,250 | 70,700 | 2,166.67 |
| 2005-07-07 | 3,250 | 3,260 | 3,170 | 3,230 | 174,300 | 2,153.33 |
| 2005-07-06 | 3,340 | 3,340 | 3,270 | 3,300 | 63,200 | 2,200 |
| 2005-07-05 | 3,290 | 3,380 | 3,290 | 3,340 | 64,100 | 2,226.67 |
| 2005-07-04 | 3,290 | 3,310 | 3,250 | 3,310 | 35,500 | 2,206.67 |
| 2005-07-01 | 3,300 | 3,330 | 3,300 | 3,300 | 33,800 | 2,200 |
| 2005-06-30 | 3,290 | 3,370 | 3,280 | 3,330 | 84,900 | 2,220 |
| 2005-06-29 | 3,250 | 3,280 | 3,220 | 3,260 | 79,100 | 2,173.33 |
| 2005-06-28 | 3,200 | 3,230 | 3,170 | 3,220 | 27,500 | 2,146.67 |
| 2005-06-27 | 3,240 | 3,260 | 3,170 | 3,180 | 25,600 | 2,120 |
| 2005-06-24 | 3,170 | 3,200 | 3,150 | 3,200 | 25,800 | 2,133.33 |
| 2005-06-23 | 3,200 | 3,200 | 3,170 | 3,180 | 24,200 | 2,120 |
| 2005-06-22 | 3,150 | 3,210 | 3,140 | 3,190 | 48,300 | 2,126.67 |
| 2005-06-21 | 3,180 | 3,180 | 3,110 | 3,170 | 55,000 | 2,113.33 |
| 2005-06-20 | 3,230 | 3,240 | 3,190 | 3,190 | 35,300 | 2,126.67 |
| 2005-06-17 | 3,170 | 3,210 | 3,150 | 3,200 | 43,600 | 2,133.33 |
| 2005-06-16 | 3,160 | 3,180 | 3,130 | 3,170 | 19,100 | 2,113.33 |
| 2005-06-15 | 3,160 | 3,180 | 3,110 | 3,160 | 22,700 | 2,106.67 |
| 2005-06-14 | 3,120 | 3,160 | 3,100 | 3,120 | 48,800 | 2,080 |
| 2005-06-13 | 3,130 | 3,160 | 3,110 | 3,110 | 13,700 | 2,073.33 |
| 2005-06-10 | 3,110 | 3,120 | 3,090 | 3,100 | 64,600 | 2,066.67 |
| 2005-06-09 | 3,110 | 3,110 | 3,050 | 3,060 | 17,100 | 2,040 |
| 2005-06-08 | 3,050 | 3,080 | 3,030 | 3,080 | 47,600 | 2,053.33 |
| 2005-06-07 | 3,130 | 3,130 | 2,990 | 3,040 | 159,800 | 2,026.67 |
| 2005-06-06 | 3,110 | 3,230 | 3,060 | 3,130 | 316,700 | 2,086.67 |
| 2005-06-03 | 2,930 | 2,970 | 2,925 | 2,970 | 103,600 | 1,980 |
| 2005-06-02 | 2,970 | 2,975 | 2,905 | 2,910 | 203,000 | 1,940 |
| 2005-06-01 | 3,030 | 3,050 | 2,985 | 3,020 | 81,300 | 2,013.33 |
| 2005-05-31 | 3,050 | 3,110 | 2,995 | 3,060 | 51,000 | 2,040 |
| 2005-05-30 | 2,980 | 3,060 | 2,955 | 3,050 | 81,800 | 2,033.33 |
| 2005-05-27 | 2,995 | 3,040 | 2,990 | 3,020 | 97,700 | 2,013.33 |
| 2005-05-26 | 3,010 | 3,020 | 2,970 | 2,990 | 108,000 | 1,993.33 |
| 2005-05-25 | 3,010 | 3,050 | 3,010 | 3,020 | 59,600 | 2,013.33 |
| 2005-05-24 | 3,090 | 3,120 | 3,090 | 3,100 | 36,400 | 2,066.67 |
| 2005-05-23 | 3,150 | 3,150 | 3,110 | 3,120 | 70,700 | 2,080 |
| 2005-05-20 | 3,180 | 3,190 | 3,150 | 3,180 | 97,600 | 2,120 |
| 2005-05-19 | 3,250 | 3,280 | 3,170 | 3,260 | 111,700 | 2,173.33 |
| 2005-05-18 | 3,150 | 3,230 | 3,140 | 3,220 | 70,300 | 2,146.67 |
| 2005-05-17 | 3,240 | 3,240 | 3,120 | 3,150 | 74,000 | 2,100 |
| 2005-05-16 | 3,100 | 3,180 | 3,100 | 3,140 | 67,300 | 2,093.33 |
| 2005-05-13 | 3,170 | 3,220 | 3,070 | 3,130 | 95,100 | 2,086.67 |
| 2005-05-12 | 3,300 | 3,340 | 3,260 | 3,270 | 72,700 | 2,180 |
| 2005-05-11 | 3,190 | 3,290 | 3,180 | 3,250 | 103,100 | 2,166.67 |
| 2005-05-10 | 3,180 | 3,220 | 3,160 | 3,210 | 96,500 | 2,140 |
| 2005-05-09 | 3,180 | 3,180 | 3,160 | 3,170 | 20,000 | 2,113.33 |
| 2005-05-06 | 3,160 | 3,230 | 3,160 | 3,170 | 38,000 | 2,113.33 |
| 2005-05-02 | 3,190 | 3,190 | 3,100 | 3,170 | 24,600 | 2,113.33 |
| 2005-04-28 | 3,180 | 3,180 | 3,140 | 3,160 | 22,100 | 2,106.67 |
| 2005-04-27 | 3,190 | 3,190 | 3,110 | 3,160 | 39,300 | 2,106.67 |
| 2005-04-26 | 3,180 | 3,180 | 3,100 | 3,170 | 60,400 | 2,113.33 |
| 2005-04-25 | 3,150 | 3,200 | 3,130 | 3,150 | 58,700 | 2,100 |
| 2005-04-22 | 3,120 | 3,150 | 3,080 | 3,100 | 77,000 | 2,066.67 |
| 2005-04-21 | 3,060 | 3,080 | 3,010 | 3,060 | 58,500 | 2,040 |
| 2005-04-20 | 3,100 | 3,140 | 3,080 | 3,110 | 38,400 | 2,073.33 |
| 2005-04-19 | 3,080 | 3,110 | 3,050 | 3,100 | 41,700 | 2,066.67 |
| 2005-04-18 | 3,100 | 3,120 | 3,040 | 3,060 | 98,800 | 2,040 |
| 2005-04-15 | 3,130 | 3,130 | 3,100 | 3,120 | 59,100 | 2,080 |
| 2005-04-14 | 3,040 | 3,150 | 3,040 | 3,150 | 49,400 | 2,100 |
| 2005-04-13 | 3,140 | 3,150 | 3,110 | 3,140 | 71,000 | 2,093.33 |
| 2005-04-12 | 3,100 | 3,120 | 3,060 | 3,090 | 66,900 | 2,060 |
| 2005-04-11 | 3,130 | 3,160 | 3,110 | 3,150 | 91,200 | 2,100 |
| 2005-04-08 | 3,090 | 3,140 | 3,070 | 3,090 | 126,900 | 2,060 |
| 2005-04-07 | 3,110 | 3,230 | 3,060 | 3,090 | 554,600 | 2,060 |
| 2005-04-06 | 2,910 | 2,910 | 2,875 | 2,885 | 58,500 | 1,923.33 |
| 2005-04-05 | 2,900 | 2,905 | 2,870 | 2,870 | 61,800 | 1,913.33 |
| 2005-04-04 | 2,895 | 2,925 | 2,885 | 2,910 | 58,900 | 1,940 |
| 2005-04-01 | 2,900 | 2,940 | 2,890 | 2,895 | 74,800 | 1,930 |
| 2005-03-31 | 2,910 | 2,935 | 2,865 | 2,920 | 51,200 | 1,946.67 |
| 2005-03-30 | 2,885 | 2,930 | 2,865 | 2,900 | 84,000 | 1,933.33 |
| 2005-03-29 | 2,945 | 2,950 | 2,840 | 2,860 | 88,900 | 1,906.67 |
| 2005-03-28 | 2,940 | 2,960 | 2,900 | 2,955 | 73,600 | 1,970 |
| 2005-03-25 | 3,020 | 3,050 | 2,955 | 3,050 | 54,300 | 2,033.33 |
| 2005-03-24 | 3,040 | 3,070 | 2,990 | 3,010 | 65,600 | 2,006.67 |
| 2005-03-23 | 3,100 | 3,120 | 3,020 | 3,030 | 129,100 | 2,020 |
| 2005-03-22 | 3,100 | 3,120 | 3,060 | 3,100 | 97,600 | 2,066.67 |
| 2005-03-18 | 3,030 | 3,100 | 3,020 | 3,080 | 89,700 | 2,053.33 |
| 2005-03-17 | 2,995 | 3,030 | 2,970 | 3,010 | 71,100 | 2,006.67 |
| 2005-03-16 | 3,000 | 3,020 | 2,985 | 3,000 | 87,500 | 2,000 |
| 2005-03-15 | 2,950 | 2,985 | 2,925 | 2,970 | 145,500 | 1,980 |
| 2005-03-14 | 2,905 | 2,925 | 2,835 | 2,845 | 158,500 | 1,896.67 |
| 2005-03-11 | 2,910 | 2,970 | 2,890 | 2,900 | 242,300 | 1,933.33 |
| 2005-03-10 | 2,990 | 2,995 | 2,950 | 2,950 | 92,400 | 1,966.67 |
| 2005-03-09 | 3,020 | 3,030 | 3,000 | 3,000 | 55,000 | 2,000 |
| 2005-03-08 | 3,000 | 3,030 | 3,000 | 3,030 | 68,400 | 2,020 |
| 2005-03-07 | 3,010 | 3,030 | 3,000 | 3,010 | 81,500 | 2,006.67 |
| 2005-03-04 | 3,020 | 3,040 | 3,000 | 3,030 | 63,200 | 2,020 |
| 2005-03-03 | 3,050 | 3,060 | 3,010 | 3,020 | 113,500 | 2,013.33 |
| 2005-03-02 | 3,050 | 3,130 | 3,040 | 3,110 | 112,300 | 2,073.33 |
| 2005-03-01 | 3,090 | 3,090 | 3,050 | 3,050 | 63,900 | 2,033.33 |
| 2005-02-28 | 3,090 | 3,090 | 3,030 | 3,060 | 41,300 | 2,040 |
| 2005-02-25 | 3,060 | 3,060 | 3,020 | 3,040 | 28,900 | 2,026.67 |
| 2005-02-24 | 3,040 | 3,060 | 3,030 | 3,060 | 41,100 | 2,040 |
| 2005-02-23 | 3,030 | 3,040 | 3,010 | 3,040 | 69,200 | 2,026.67 |
| 2005-02-22 | 3,060 | 3,080 | 3,040 | 3,070 | 40,900 | 2,046.67 |
| 2005-02-21 | 3,060 | 3,110 | 3,060 | 3,070 | 27,500 | 2,046.67 |
| 2005-02-18 | 3,060 | 3,110 | 3,050 | 3,070 | 44,400 | 2,046.67 |
| 2005-02-17 | 3,080 | 3,110 | 3,040 | 3,110 | 51,200 | 2,073.33 |
| 2005-02-16 | 3,130 | 3,150 | 3,070 | 3,080 | 102,400 | 2,053.33 |
| 2005-02-15 | 3,110 | 3,170 | 3,100 | 3,150 | 43,800 | 2,100 |
| 2005-02-14 | 3,140 | 3,150 | 3,110 | 3,120 | 82,400 | 2,080 |
| 2005-02-10 | 3,150 | 3,170 | 3,080 | 3,110 | 136,700 | 2,073.33 |
| 2005-02-09 | 3,250 | 3,260 | 3,120 | 3,150 | 226,800 | 2,100 |
| 2005-02-08 | 3,280 | 3,330 | 3,190 | 3,300 | 140,800 | 2,200 |
| 2005-02-07 | 3,180 | 3,350 | 3,150 | 3,320 | 170,600 | 2,213.33 |
| 2005-02-04 | 3,150 | 3,240 | 3,090 | 3,230 | 175,700 | 2,153.33 |
| 2005-02-03 | 3,040 | 3,160 | 3,010 | 3,160 | 100,700 | 2,106.67 |
| 2005-02-02 | 3,080 | 3,110 | 2,990 | 3,040 | 99,700 | 2,026.67 |
| 2005-02-01 | 3,070 | 3,090 | 3,040 | 3,070 | 50,700 | 2,046.67 |
| 2005-01-31 | 3,100 | 3,100 | 3,050 | 3,050 | 87,400 | 2,033.33 |
| 2005-01-28 | 3,120 | 3,170 | 3,090 | 3,090 | 63,000 | 2,060 |
| 2005-01-27 | 3,160 | 3,180 | 3,120 | 3,140 | 65,800 | 2,093.33 |
| 2005-01-26 | 3,160 | 3,180 | 3,130 | 3,140 | 61,400 | 2,093.33 |
| 2005-01-25 | 3,100 | 3,120 | 3,080 | 3,110 | 103,900 | 2,073.33 |
| 2005-01-24 | 3,050 | 3,110 | 3,010 | 3,090 | 125,800 | 2,060 |
| 2005-01-21 | 3,060 | 3,060 | 3,010 | 3,010 | 56,500 | 2,006.67 |
| 2005-01-20 | 3,080 | 3,090 | 3,060 | 3,080 | 36,900 | 2,053.33 |
| 2005-01-19 | 3,080 | 3,090 | 3,040 | 3,060 | 49,900 | 2,040 |
| 2005-01-18 | 3,080 | 3,080 | 3,050 | 3,080 | 74,800 | 2,053.33 |
| 2005-01-17 | 3,100 | 3,110 | 3,060 | 3,080 | 78,800 | 2,053.33 |
| 2005-01-14 | 3,130 | 3,160 | 3,030 | 3,080 | 177,900 | 2,053.33 |
| 2005-01-13 | 3,100 | 3,160 | 3,090 | 3,120 | 46,600 | 2,080 |
| 2005-01-12 | 3,150 | 3,150 | 3,110 | 3,110 | 119,200 | 2,073.33 |
| 2005-01-11 | 3,230 | 3,230 | 3,150 | 3,160 | 137,300 | 2,106.67 |
| 2005-01-07 | 3,220 | 3,240 | 3,190 | 3,230 | 51,100 | 2,153.33 |
| 2005-01-06 | 3,190 | 3,220 | 3,190 | 3,210 | 40,100 | 2,140 |
| 2005-01-05 | 3,220 | 3,230 | 3,180 | 3,200 | 38,300 | 2,133.33 |
| 2005-01-04 | 3,180 | 3,260 | 3,180 | 3,220 | 17,600 | 2,146.67 |
分割・併合履歴 ： [2006-03-28]1株→1.5株 [1992-03-26]1株→1.2株 [1990-08-15]1株→1.3株 [1988-08-16]1株→1.3株
