8424 芙蓉総合リース(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 | 5,280 | 5,500 | 5,000 | 5,500 | 73,000 | 1,833.33 |
| 2005-12-29 | 5,000 | 5,400 | 5,000 | 5,180 | 143,300 | 1,726.67 |
| 2005-12-28 | 4,840 | 4,990 | 4,780 | 4,980 | 47,700 | 1,660 |
| 2005-12-27 | 4,900 | 4,910 | 4,830 | 4,840 | 28,800 | 1,613.33 |
| 2005-12-26 | 5,040 | 5,040 | 4,870 | 4,900 | 92,700 | 1,633.33 |
| 2005-12-22 | 4,700 | 4,960 | 4,600 | 4,940 | 193,600 | 1,646.67 |
| 2005-12-21 | 4,620 | 4,760 | 4,570 | 4,700 | 145,400 | 1,566.67 |
| 2005-12-20 | 4,520 | 4,560 | 4,480 | 4,560 | 89,400 | 1,520 |
| 2005-12-19 | 4,410 | 4,560 | 4,400 | 4,510 | 93,800 | 1,503.33 |
| 2005-12-16 | 4,360 | 4,450 | 4,320 | 4,430 | 101,700 | 1,476.67 |
| 2005-12-15 | 4,300 | 4,360 | 4,250 | 4,320 | 72,000 | 1,440 |
| 2005-12-14 | 4,360 | 4,360 | 4,220 | 4,250 | 103,800 | 1,416.67 |
| 2005-12-13 | 4,440 | 4,490 | 4,320 | 4,350 | 94,200 | 1,450 |
| 2005-12-12 | 4,500 | 4,530 | 4,430 | 4,440 | 38,900 | 1,480 |
| 2005-12-09 | 4,270 | 4,450 | 4,260 | 4,450 | 81,700 | 1,483.33 |
| 2005-12-08 | 4,440 | 4,500 | 4,320 | 4,360 | 40,500 | 1,453.33 |
| 2005-12-07 | 4,520 | 4,580 | 4,390 | 4,440 | 73,400 | 1,480 |
| 2005-12-06 | 4,580 | 4,620 | 4,490 | 4,490 | 81,600 | 1,496.67 |
| 2005-12-05 | 4,520 | 4,570 | 4,480 | 4,570 | 91,300 | 1,523.33 |
| 2005-12-02 | 4,510 | 4,520 | 4,410 | 4,420 | 77,700 | 1,473.33 |
| 2005-12-01 | 4,520 | 4,550 | 4,430 | 4,530 | 41,200 | 1,510 |
| 2005-11-30 | 4,400 | 4,570 | 4,380 | 4,570 | 99,300 | 1,523.33 |
| 2005-11-29 | 4,290 | 4,450 | 4,290 | 4,390 | 66,200 | 1,463.33 |
| 2005-11-28 | 4,300 | 4,400 | 4,190 | 4,320 | 70,500 | 1,440 |
| 2005-11-25 | 4,260 | 4,390 | 4,160 | 4,350 | 45,200 | 1,450 |
| 2005-11-24 | 4,350 | 4,380 | 4,220 | 4,270 | 62,000 | 1,423.33 |
| 2005-11-22 | 4,430 | 4,480 | 4,310 | 4,390 | 49,300 | 1,463.33 |
| 2005-11-21 | 4,580 | 4,600 | 4,430 | 4,430 | 66,600 | 1,476.67 |
| 2005-11-18 | 4,620 | 4,680 | 4,550 | 4,630 | 36,700 | 1,543.33 |
| 2005-11-17 | 4,530 | 4,680 | 4,480 | 4,640 | 40,300 | 1,546.67 |
| 2005-11-16 | 4,440 | 4,570 | 4,360 | 4,530 | 33,000 | 1,510 |
| 2005-11-15 | 4,530 | 4,540 | 4,440 | 4,490 | 48,100 | 1,496.67 |
| 2005-11-14 | 4,730 | 4,740 | 4,470 | 4,480 | 84,700 | 1,493.33 |
| 2005-11-11 | 4,380 | 4,700 | 4,360 | 4,530 | 60,700 | 1,510 |
| 2005-11-10 | 4,330 | 4,460 | 4,240 | 4,310 | 49,700 | 1,436.67 |
| 2005-11-09 | 4,490 | 4,490 | 4,260 | 4,340 | 62,200 | 1,446.67 |
| 2005-11-08 | 4,610 | 4,660 | 4,450 | 4,460 | 41,100 | 1,486.67 |
| 2005-11-07 | 4,700 | 4,750 | 4,590 | 4,600 | 103,700 | 1,533.33 |
| 2005-11-04 | 4,670 | 4,690 | 4,550 | 4,600 | 106,400 | 1,533.33 |
| 2005-11-02 | 4,360 | 4,760 | 4,360 | 4,490 | 172,600 | 1,496.67 |
| 2005-11-01 | 4,300 | 4,380 | 4,250 | 4,330 | 59,200 | 1,443.33 |
| 2005-10-31 | 4,140 | 4,400 | 4,060 | 4,370 | 177,400 | 1,456.67 |
| 2005-10-28 | 3,880 | 4,050 | 3,840 | 4,040 | 143,600 | 1,346.67 |
| 2005-10-27 | 3,630 | 3,800 | 3,630 | 3,780 | 153,400 | 1,260 |
| 2005-10-26 | 3,490 | 3,730 | 3,490 | 3,660 | 141,700 | 1,220 |
| 2005-10-25 | 3,530 | 3,570 | 3,450 | 3,460 | 103,200 | 1,153.33 |
| 2005-10-24 | 3,610 | 3,670 | 3,480 | 3,490 | 64,000 | 1,163.33 |
| 2005-10-21 | 3,540 | 3,650 | 3,420 | 3,650 | 108,600 | 1,216.67 |
| 2005-10-20 | 3,510 | 3,550 | 3,460 | 3,530 | 58,000 | 1,176.67 |
| 2005-10-19 | 3,550 | 3,580 | 3,370 | 3,530 | 186,200 | 1,176.67 |
| 2005-10-18 | 3,530 | 3,660 | 3,500 | 3,540 | 106,800 | 1,180 |
| 2005-10-17 | 3,710 | 3,710 | 3,480 | 3,550 | 143,300 | 1,183.33 |
| 2005-10-14 | 3,690 | 3,760 | 3,620 | 3,710 | 49,800 | 1,236.67 |
| 2005-10-13 | 3,600 | 3,790 | 3,600 | 3,680 | 88,100 | 1,226.67 |
| 2005-10-12 | 3,710 | 3,750 | 3,590 | 3,650 | 62,100 | 1,216.67 |
| 2005-10-11 | 3,540 | 3,700 | 3,520 | 3,680 | 57,800 | 1,226.67 |
| 2005-10-07 | 3,470 | 3,590 | 3,470 | 3,540 | 64,900 | 1,180 |
| 2005-10-06 | 3,500 | 3,590 | 3,420 | 3,520 | 76,900 | 1,173.33 |
| 2005-10-05 | 3,670 | 3,690 | 3,520 | 3,540 | 65,700 | 1,180 |
| 2005-10-04 | 3,550 | 3,720 | 3,510 | 3,690 | 73,900 | 1,230 |
| 2005-10-03 | 3,600 | 3,610 | 3,460 | 3,550 | 62,500 | 1,183.33 |
| 2005-09-30 | 3,570 | 3,640 | 3,510 | 3,630 | 72,500 | 1,210 |
| 2005-09-29 | 3,410 | 3,640 | 3,400 | 3,620 | 114,500 | 1,206.67 |
| 2005-09-28 | 3,370 | 3,410 | 3,330 | 3,410 | 26,500 | 1,136.67 |
| 2005-09-27 | 3,360 | 3,440 | 3,310 | 3,360 | 68,000 | 1,120 |
| 2005-09-26 | 3,210 | 3,390 | 3,180 | 3,380 | 71,600 | 1,126.67 |
| 2005-09-22 | 3,220 | 3,230 | 3,150 | 3,190 | 65,100 | 1,063.33 |
| 2005-09-21 | 3,160 | 3,430 | 3,120 | 3,220 | 234,900 | 1,073.33 |
| 2005-09-20 | 3,070 | 3,100 | 3,040 | 3,060 | 50,500 | 1,020 |
| 2005-09-16 | 3,080 | 3,080 | 3,030 | 3,070 | 25,300 | 1,023.33 |
| 2005-09-15 | 3,000 | 3,080 | 2,990 | 3,080 | 51,800 | 1,026.67 |
| 2005-09-14 | 3,060 | 3,060 | 3,020 | 3,020 | 26,900 | 1,006.67 |
| 2005-09-13 | 3,070 | 3,070 | 3,040 | 3,060 | 17,800 | 1,020 |
| 2005-09-12 | 3,070 | 3,080 | 3,040 | 3,070 | 36,400 | 1,023.33 |
| 2005-09-09 | 3,020 | 3,040 | 3,000 | 3,040 | 78,700 | 1,013.33 |
| 2005-09-08 | 2,990 | 3,040 | 2,950 | 2,975 | 66,800 | 991.67 |
| 2005-09-07 | 3,080 | 3,100 | 3,000 | 3,010 | 48,600 | 1,003.33 |
| 2005-09-06 | 3,190 | 3,190 | 3,070 | 3,080 | 59,100 | 1,026.67 |
| 2005-09-05 | 3,210 | 3,240 | 3,160 | 3,190 | 28,500 | 1,063.33 |
| 2005-09-02 | 3,250 | 3,250 | 3,210 | 3,220 | 16,500 | 1,073.33 |
| 2005-09-01 | 3,250 | 3,250 | 3,220 | 3,230 | 17,600 | 1,076.67 |
| 2005-08-31 | 3,210 | 3,260 | 3,190 | 3,200 | 27,100 | 1,066.67 |
| 2005-08-30 | 3,210 | 3,260 | 3,190 | 3,260 | 29,900 | 1,086.67 |
| 2005-08-29 | 3,250 | 3,250 | 3,190 | 3,190 | 21,300 | 1,063.33 |
| 2005-08-26 | 3,250 | 3,280 | 3,210 | 3,240 | 35,400 | 1,080 |
| 2005-08-25 | 3,250 | 3,310 | 3,230 | 3,300 | 38,000 | 1,100 |
| 2005-08-24 | 3,260 | 3,320 | 3,240 | 3,270 | 47,400 | 1,090 |
| 2005-08-23 | 3,400 | 3,440 | 3,250 | 3,250 | 60,200 | 1,083.33 |
| 2005-08-22 | 3,340 | 3,400 | 3,320 | 3,390 | 33,500 | 1,130 |
| 2005-08-19 | 3,320 | 3,320 | 3,250 | 3,290 | 29,900 | 1,096.67 |
| 2005-08-18 | 3,320 | 3,350 | 3,300 | 3,330 | 20,600 | 1,110 |
| 2005-08-17 | 3,340 | 3,380 | 3,240 | 3,270 | 25,600 | 1,090 |
| 2005-08-16 | 3,450 | 3,450 | 3,330 | 3,390 | 34,500 | 1,130 |
| 2005-08-15 | 3,300 | 3,470 | 3,300 | 3,450 | 66,100 | 1,150 |
| 2005-08-12 | 3,300 | 3,340 | 3,260 | 3,310 | 165,100 | 1,103.33 |
| 2005-08-11 | 3,100 | 3,200 | 3,070 | 3,200 | 124,400 | 1,066.67 |
| 2005-08-10 | 3,010 | 3,060 | 3,010 | 3,030 | 49,900 | 1,010 |
| 2005-08-09 | 2,930 | 3,020 | 2,925 | 3,000 | 89,300 | 1,000 |
| 2005-08-08 | 2,860 | 2,940 | 2,830 | 2,930 | 57,500 | 976.67 |
| 2005-08-05 | 2,875 | 2,880 | 2,825 | 2,825 | 35,900 | 941.67 |
| 2005-08-04 | 2,940 | 2,940 | 2,875 | 2,905 | 45,200 | 968.33 |
| 2005-08-03 | 2,860 | 2,980 | 2,840 | 2,940 | 87,900 | 980 |
| 2005-08-02 | 2,870 | 2,910 | 2,770 | 2,825 | 52,000 | 941.67 |
| 2005-08-01 | 2,870 | 2,955 | 2,860 | 2,910 | 93,900 | 970 |
| 2005-07-29 | 2,845 | 2,875 | 2,845 | 2,860 | 41,200 | 953.33 |
| 2005-07-28 | 2,855 | 2,855 | 2,815 | 2,845 | 49,200 | 948.33 |
| 2005-07-27 | 2,820 | 2,865 | 2,800 | 2,855 | 68,700 | 951.67 |
| 2005-07-26 | 2,800 | 2,820 | 2,785 | 2,815 | 55,500 | 938.33 |
| 2005-07-25 | 2,800 | 2,805 | 2,765 | 2,790 | 35,000 | 930 |
| 2005-07-22 | 2,810 | 2,810 | 2,760 | 2,765 | 45,400 | 921.67 |
| 2005-07-21 | 2,820 | 2,820 | 2,785 | 2,790 | 39,700 | 930 |
| 2005-07-20 | 2,820 | 2,825 | 2,780 | 2,810 | 63,000 | 936.67 |
| 2005-07-19 | 2,830 | 2,840 | 2,805 | 2,815 | 30,200 | 938.33 |
| 2005-07-15 | 2,830 | 2,830 | 2,795 | 2,825 | 22,900 | 941.67 |
| 2005-07-14 | 2,800 | 2,825 | 2,795 | 2,815 | 41,200 | 938.33 |
| 2005-07-13 | 2,805 | 2,805 | 2,770 | 2,795 | 20,800 | 931.67 |
| 2005-07-12 | 2,800 | 2,800 | 2,780 | 2,785 | 20,500 | 928.33 |
| 2005-07-11 | 2,805 | 2,820 | 2,765 | 2,795 | 30,200 | 931.67 |
| 2005-07-08 | 2,790 | 2,820 | 2,780 | 2,805 | 30,000 | 935 |
| 2005-07-07 | 2,800 | 2,805 | 2,760 | 2,780 | 35,500 | 926.67 |
| 2005-07-06 | 2,790 | 2,825 | 2,785 | 2,800 | 35,800 | 933.33 |
| 2005-07-05 | 2,780 | 2,800 | 2,780 | 2,790 | 52,700 | 930 |
| 2005-07-04 | 2,785 | 2,785 | 2,760 | 2,780 | 26,000 | 926.67 |
| 2005-07-01 | 2,720 | 2,790 | 2,690 | 2,745 | 39,600 | 915 |
| 2005-06-30 | 2,830 | 2,830 | 2,750 | 2,760 | 45,200 | 920 |
| 2005-06-29 | 2,805 | 2,840 | 2,770 | 2,795 | 46,400 | 931.67 |
| 2005-06-28 | 2,785 | 2,830 | 2,755 | 2,800 | 42,400 | 933.33 |
| 2005-06-27 | 2,830 | 2,830 | 2,765 | 2,780 | 14,400 | 926.67 |
| 2005-06-24 | 2,760 | 2,840 | 2,755 | 2,840 | 37,500 | 946.67 |
| 2005-06-23 | 2,780 | 2,810 | 2,755 | 2,780 | 38,400 | 926.67 |
| 2005-06-22 | 2,830 | 2,830 | 2,790 | 2,820 | 19,000 | 940 |
| 2005-06-21 | 2,845 | 2,845 | 2,815 | 2,830 | 22,800 | 943.33 |
| 2005-06-20 | 2,855 | 2,855 | 2,835 | 2,840 | 11,800 | 946.67 |
| 2005-06-17 | 2,835 | 2,870 | 2,830 | 2,830 | 44,400 | 943.33 |
| 2005-06-16 | 2,810 | 2,860 | 2,810 | 2,825 | 20,700 | 941.67 |
| 2005-06-15 | 2,785 | 2,870 | 2,765 | 2,825 | 41,100 | 941.67 |
| 2005-06-14 | 2,865 | 2,865 | 2,780 | 2,790 | 42,000 | 930 |
| 2005-06-13 | 2,870 | 2,900 | 2,865 | 2,895 | 30,400 | 965 |
| 2005-06-10 | 2,860 | 2,870 | 2,800 | 2,870 | 89,400 | 956.67 |
| 2005-06-09 | 2,835 | 2,860 | 2,830 | 2,860 | 67,200 | 953.33 |
| 2005-06-08 | 2,770 | 2,840 | 2,770 | 2,835 | 60,900 | 945 |
| 2005-06-07 | 2,750 | 2,790 | 2,750 | 2,790 | 67,700 | 930 |
| 2005-06-06 | 2,695 | 2,780 | 2,695 | 2,745 | 53,300 | 915 |
| 2005-06-03 | 2,715 | 2,750 | 2,685 | 2,735 | 67,900 | 911.67 |
| 2005-06-02 | 2,760 | 2,765 | 2,720 | 2,755 | 89,500 | 918.33 |
| 2005-06-01 | 2,690 | 2,765 | 2,685 | 2,755 | 117,600 | 918.33 |
| 2005-05-31 | 2,675 | 2,715 | 2,645 | 2,710 | 59,900 | 903.33 |
| 2005-05-30 | 2,585 | 2,675 | 2,585 | 2,675 | 98,800 | 891.67 |
| 2005-05-27 | 2,530 | 2,590 | 2,530 | 2,575 | 68,500 | 858.33 |
| 2005-05-26 | 2,575 | 2,575 | 2,530 | 2,545 | 62,100 | 848.33 |
| 2005-05-25 | 2,570 | 2,585 | 2,560 | 2,580 | 101,700 | 860 |
| 2005-05-24 | 2,595 | 2,605 | 2,565 | 2,565 | 75,600 | 855 |
| 2005-05-23 | 2,600 | 2,610 | 2,560 | 2,570 | 116,900 | 856.67 |
| 2005-05-20 | 2,575 | 2,610 | 2,570 | 2,595 | 55,400 | 865 |
| 2005-05-19 | 2,570 | 2,585 | 2,560 | 2,575 | 43,000 | 858.33 |
| 2005-05-18 | 2,590 | 2,590 | 2,550 | 2,550 | 48,500 | 850 |
| 2005-05-17 | 2,540 | 2,600 | 2,540 | 2,570 | 134,600 | 856.67 |
| 2005-05-16 | 2,520 | 2,530 | 2,510 | 2,510 | 27,600 | 836.67 |
| 2005-05-13 | 2,525 | 2,550 | 2,515 | 2,515 | 42,600 | 838.33 |
| 2005-05-12 | 2,535 | 2,550 | 2,520 | 2,520 | 58,600 | 840 |
| 2005-05-11 | 2,540 | 2,540 | 2,520 | 2,530 | 40,200 | 843.33 |
| 2005-05-10 | 2,560 | 2,570 | 2,535 | 2,550 | 38,300 | 850 |
| 2005-05-09 | 2,580 | 2,580 | 2,520 | 2,540 | 39,000 | 846.67 |
| 2005-05-06 | 2,545 | 2,570 | 2,545 | 2,555 | 19,100 | 851.67 |
| 2005-05-02 | 2,540 | 2,550 | 2,525 | 2,535 | 33,100 | 845 |
| 2005-04-28 | 2,550 | 2,560 | 2,540 | 2,550 | 18,700 | 850 |
| 2005-04-27 | 2,535 | 2,565 | 2,535 | 2,555 | 10,100 | 851.67 |
| 2005-04-26 | 2,540 | 2,560 | 2,520 | 2,550 | 24,000 | 850 |
| 2005-04-25 | 2,555 | 2,575 | 2,530 | 2,535 | 44,600 | 845 |
| 2005-04-22 | 2,600 | 2,610 | 2,555 | 2,570 | 76,500 | 856.67 |
| 2005-04-21 | 2,575 | 2,585 | 2,550 | 2,560 | 85,000 | 853.33 |
| 2005-04-20 | 2,630 | 2,640 | 2,600 | 2,615 | 29,800 | 871.67 |
| 2005-04-19 | 2,620 | 2,640 | 2,595 | 2,625 | 35,900 | 875 |
| 2005-04-18 | 2,610 | 2,670 | 2,570 | 2,580 | 47,200 | 860 |
| 2005-04-15 | 2,720 | 2,720 | 2,670 | 2,695 | 34,200 | 898.33 |
| 2005-04-14 | 2,690 | 2,735 | 2,655 | 2,735 | 33,500 | 911.67 |
| 2005-04-13 | 2,715 | 2,725 | 2,680 | 2,690 | 35,000 | 896.67 |
| 2005-04-12 | 2,735 | 2,740 | 2,710 | 2,710 | 29,500 | 903.33 |
| 2005-04-11 | 2,735 | 2,745 | 2,705 | 2,740 | 69,700 | 913.33 |
| 2005-04-08 | 2,735 | 2,735 | 2,720 | 2,735 | 54,600 | 911.67 |
| 2005-04-07 | 2,720 | 2,730 | 2,690 | 2,730 | 43,600 | 910 |
| 2005-04-06 | 2,700 | 2,730 | 2,700 | 2,730 | 46,500 | 910 |
| 2005-04-05 | 2,640 | 2,730 | 2,625 | 2,730 | 122,900 | 910 |
| 2005-04-04 | 2,610 | 2,640 | 2,610 | 2,640 | 44,700 | 880 |
| 2005-04-01 | 2,595 | 2,600 | 2,570 | 2,595 | 46,200 | 865 |
| 2005-03-31 | 2,610 | 2,615 | 2,585 | 2,595 | 72,400 | 865 |
| 2005-03-30 | 2,610 | 2,610 | 2,595 | 2,610 | 32,600 | 870 |
| 2005-03-29 | 2,650 | 2,650 | 2,605 | 2,615 | 33,000 | 871.67 |
| 2005-03-28 | 2,645 | 2,660 | 2,625 | 2,630 | 20,700 | 876.67 |
| 2005-03-25 | 2,635 | 2,660 | 2,630 | 2,660 | 23,900 | 886.67 |
| 2005-03-24 | 2,670 | 2,670 | 2,635 | 2,645 | 28,200 | 881.67 |
| 2005-03-23 | 2,655 | 2,660 | 2,645 | 2,655 | 32,700 | 885 |
| 2005-03-22 | 2,685 | 2,690 | 2,655 | 2,655 | 51,600 | 885 |
| 2005-03-18 | 2,655 | 2,680 | 2,655 | 2,670 | 22,300 | 890 |
| 2005-03-17 | 2,650 | 2,680 | 2,645 | 2,655 | 26,400 | 885 |
| 2005-03-16 | 2,685 | 2,685 | 2,660 | 2,665 | 20,100 | 888.33 |
| 2005-03-15 | 2,705 | 2,720 | 2,680 | 2,695 | 45,400 | 898.33 |
| 2005-03-14 | 2,765 | 2,765 | 2,720 | 2,720 | 23,800 | 906.67 |
| 2005-03-11 | 2,735 | 2,760 | 2,710 | 2,745 | 80,000 | 915 |
| 2005-03-10 | 2,710 | 2,745 | 2,700 | 2,730 | 68,600 | 910 |
| 2005-03-09 | 2,685 | 2,710 | 2,685 | 2,700 | 46,000 | 900 |
| 2005-03-08 | 2,705 | 2,710 | 2,680 | 2,685 | 57,900 | 895 |
| 2005-03-07 | 2,745 | 2,755 | 2,700 | 2,710 | 56,800 | 903.33 |
| 2005-03-04 | 2,700 | 2,735 | 2,685 | 2,730 | 97,200 | 910 |
| 2005-03-03 | 2,645 | 2,690 | 2,640 | 2,675 | 74,200 | 891.67 |
| 2005-03-02 | 2,620 | 2,635 | 2,600 | 2,635 | 134,800 | 878.33 |
| 2005-03-01 | 2,640 | 2,640 | 2,600 | 2,600 | 103,300 | 866.67 |
| 2005-02-28 | 2,645 | 2,645 | 2,615 | 2,615 | 75,000 | 871.67 |
| 2005-02-25 | 2,645 | 2,650 | 2,615 | 2,625 | 75,800 | 875 |
| 2005-02-24 | 2,635 | 2,645 | 2,630 | 2,640 | 27,600 | 880 |
| 2005-02-23 | 2,650 | 2,655 | 2,620 | 2,640 | 48,800 | 880 |
| 2005-02-22 | 2,670 | 2,680 | 2,655 | 2,655 | 29,400 | 885 |
| 2005-02-21 | 2,700 | 2,700 | 2,650 | 2,660 | 43,900 | 886.67 |
| 2005-02-18 | 2,680 | 2,700 | 2,665 | 2,680 | 58,500 | 893.33 |
| 2005-02-17 | 2,700 | 2,720 | 2,690 | 2,700 | 28,600 | 900 |
| 2005-02-16 | 2,730 | 2,735 | 2,710 | 2,710 | 23,500 | 903.33 |
| 2005-02-15 | 2,745 | 2,760 | 2,725 | 2,740 | 56,800 | 913.33 |
| 2005-02-14 | 2,750 | 2,780 | 2,725 | 2,740 | 82,800 | 913.33 |
| 2005-02-10 | 2,690 | 2,690 | 2,650 | 2,680 | 24,800 | 893.33 |
| 2005-02-09 | 2,700 | 2,700 | 2,685 | 2,685 | 14,500 | 895 |
| 2005-02-08 | 2,695 | 2,705 | 2,680 | 2,685 | 35,000 | 895 |
| 2005-02-07 | 2,680 | 2,690 | 2,660 | 2,690 | 27,400 | 896.67 |
| 2005-02-04 | 2,670 | 2,685 | 2,660 | 2,670 | 36,000 | 890 |
| 2005-02-03 | 2,700 | 2,700 | 2,655 | 2,655 | 30,100 | 885 |
| 2005-02-02 | 2,685 | 2,695 | 2,655 | 2,695 | 29,200 | 898.33 |
| 2005-02-01 | 2,685 | 2,685 | 2,635 | 2,675 | 58,900 | 891.67 |
| 2005-01-31 | 2,650 | 2,690 | 2,635 | 2,665 | 54,300 | 888.33 |
| 2005-01-28 | 2,680 | 2,730 | 2,645 | 2,690 | 46,100 | 896.67 |
| 2005-01-27 | 2,760 | 2,765 | 2,675 | 2,710 | 86,400 | 903.33 |
| 2005-01-26 | 2,640 | 2,740 | 2,635 | 2,725 | 61,700 | 908.33 |
| 2005-01-25 | 2,670 | 2,670 | 2,615 | 2,625 | 56,600 | 875 |
| 2005-01-24 | 2,620 | 2,675 | 2,610 | 2,670 | 96,800 | 890 |
| 2005-01-21 | 2,660 | 2,670 | 2,625 | 2,640 | 78,400 | 880 |
| 2005-01-20 | 2,765 | 2,765 | 2,700 | 2,705 | 32,900 | 901.67 |
| 2005-01-19 | 2,750 | 2,770 | 2,740 | 2,750 | 32,300 | 916.67 |
| 2005-01-18 | 2,795 | 2,800 | 2,750 | 2,750 | 75,000 | 916.67 |
| 2005-01-17 | 2,795 | 2,805 | 2,705 | 2,795 | 64,300 | 931.67 |
| 2005-01-14 | 2,805 | 2,820 | 2,780 | 2,800 | 82,400 | 933.33 |
| 2005-01-13 | 2,845 | 2,845 | 2,765 | 2,810 | 95,800 | 936.67 |
| 2005-01-12 | 2,850 | 2,850 | 2,820 | 2,835 | 130,500 | 945 |
| 2005-01-11 | 2,840 | 2,855 | 2,805 | 2,840 | 305,400 | 946.67 |
| 2005-01-07 | 2,845 | 2,850 | 2,785 | 2,850 | 974,600 | 950 |
| 2005-01-06 | 2,845 | 2,860 | 2,810 | 2,855 | 456,000 | 951.67 |
| 2005-01-05 | 2,795 | 2,870 | 2,790 | 2,840 | 382,600 | 946.67 |
| 2005-01-04 | 2,820 | 2,835 | 2,790 | 2,835 | 161,900 | 945 |
分割・併合履歴 ： [2025-03-28]1株→3株