8439 東京センチュリー(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 | 2,150 | 2,150 | 2,050 | 2,070 | 43,000 | 517.50 |
| 2005-12-29 | 2,130 | 2,170 | 2,065 | 2,110 | 125,600 | 527.50 |
| 2005-12-28 | 2,085 | 2,100 | 2,010 | 2,090 | 74,200 | 522.50 |
| 2005-12-27 | 2,140 | 2,140 | 2,000 | 2,075 | 97,400 | 518.75 |
| 2005-12-26 | 1,994 | 2,145 | 1,973 | 2,065 | 152,700 | 516.25 |
| 2005-12-22 | 1,916 | 1,974 | 1,886 | 1,964 | 167,600 | 491 |
| 2005-12-21 | 1,843 | 1,895 | 1,818 | 1,886 | 84,100 | 471.50 |
| 2005-12-20 | 1,820 | 1,843 | 1,771 | 1,822 | 106,800 | 455.50 |
| 2005-12-19 | 1,750 | 1,844 | 1,730 | 1,804 | 396,500 | 451 |
| 2005-12-16 | 1,640 | 1,765 | 1,625 | 1,720 | 408,900 | 430 |
| 2005-12-15 | 1,631 | 1,631 | 1,600 | 1,621 | 90,500 | 405.25 |
| 2005-12-14 | 1,631 | 1,649 | 1,601 | 1,601 | 73,700 | 400.25 |
| 2005-12-13 | 1,648 | 1,648 | 1,601 | 1,630 | 79,900 | 407.50 |
| 2005-12-12 | 1,670 | 1,670 | 1,632 | 1,648 | 58,900 | 412 |
| 2005-12-09 | 1,624 | 1,642 | 1,580 | 1,630 | 122,900 | 407.50 |
| 2005-12-08 | 1,600 | 1,623 | 1,580 | 1,593 | 80,200 | 398.25 |
| 2005-12-07 | 1,678 | 1,678 | 1,622 | 1,622 | 68,700 | 405.50 |
| 2005-12-06 | 1,680 | 1,680 | 1,640 | 1,649 | 92,300 | 412.25 |
| 2005-12-05 | 1,680 | 1,687 | 1,662 | 1,669 | 77,400 | 417.25 |
| 2005-12-02 | 1,663 | 1,663 | 1,631 | 1,663 | 53,200 | 415.75 |
| 2005-12-01 | 1,662 | 1,662 | 1,631 | 1,660 | 69,100 | 415 |
| 2005-11-30 | 1,655 | 1,667 | 1,634 | 1,654 | 42,000 | 413.50 |
| 2005-11-29 | 1,640 | 1,657 | 1,635 | 1,656 | 184,800 | 414 |
| 2005-11-28 | 1,645 | 1,645 | 1,618 | 1,637 | 84,900 | 409.25 |
| 2005-11-25 | 1,552 | 1,644 | 1,541 | 1,634 | 85,700 | 408.50 |
| 2005-11-24 | 1,618 | 1,647 | 1,591 | 1,612 | 223,000 | 403 |
| 2005-11-22 | 1,566 | 1,619 | 1,566 | 1,613 | 128,900 | 403.25 |
| 2005-11-21 | 1,633 | 1,633 | 1,561 | 1,561 | 113,900 | 390.25 |
| 2005-11-18 | 1,634 | 1,648 | 1,581 | 1,611 | 99,500 | 402.75 |
| 2005-11-17 | 1,589 | 1,648 | 1,566 | 1,631 | 195,900 | 407.75 |
| 2005-11-16 | 1,523 | 1,597 | 1,521 | 1,589 | 132,600 | 397.25 |
| 2005-11-15 | 1,598 | 1,599 | 1,553 | 1,553 | 96,600 | 388.25 |
| 2005-11-14 | 1,611 | 1,611 | 1,562 | 1,569 | 46,500 | 392.25 |
| 2005-11-11 | 1,550 | 1,625 | 1,548 | 1,570 | 134,300 | 392.50 |
| 2005-11-10 | 1,579 | 1,579 | 1,540 | 1,564 | 106,400 | 391 |
| 2005-11-09 | 1,532 | 1,590 | 1,521 | 1,530 | 171,500 | 382.50 |
| 2005-11-08 | 1,589 | 1,604 | 1,571 | 1,576 | 101,200 | 394 |
| 2005-11-07 | 1,659 | 1,660 | 1,556 | 1,588 | 184,200 | 397 |
| 2005-11-04 | 1,650 | 1,669 | 1,646 | 1,659 | 182,000 | 414.75 |
| 2005-11-02 | 1,620 | 1,650 | 1,567 | 1,630 | 171,800 | 407.50 |
| 2005-11-01 | 1,548 | 1,623 | 1,547 | 1,623 | 115,800 | 405.75 |
| 2005-10-31 | 1,488 | 1,562 | 1,488 | 1,552 | 147,900 | 388 |
| 2005-10-28 | 1,415 | 1,488 | 1,415 | 1,488 | 88,900 | 372 |
| 2005-10-27 | 1,437 | 1,456 | 1,431 | 1,435 | 79,000 | 358.75 |
| 2005-10-26 | 1,428 | 1,448 | 1,411 | 1,420 | 59,100 | 355 |
| 2005-10-25 | 1,426 | 1,454 | 1,413 | 1,435 | 79,800 | 358.75 |
| 2005-10-24 | 1,464 | 1,467 | 1,416 | 1,424 | 73,600 | 356 |
| 2005-10-21 | 1,440 | 1,469 | 1,421 | 1,464 | 35,300 | 366 |
| 2005-10-20 | 1,460 | 1,473 | 1,447 | 1,460 | 41,600 | 365 |
| 2005-10-19 | 1,450 | 1,459 | 1,424 | 1,450 | 130,300 | 362.50 |
| 2005-10-18 | 1,435 | 1,453 | 1,428 | 1,445 | 130,700 | 361.25 |
| 2005-10-17 | 1,427 | 1,439 | 1,400 | 1,410 | 151,900 | 352.50 |
| 2005-10-14 | 1,431 | 1,431 | 1,382 | 1,387 | 49,900 | 346.75 |
| 2005-10-13 | 1,408 | 1,437 | 1,407 | 1,431 | 99,600 | 357.75 |
| 2005-10-12 | 1,430 | 1,453 | 1,402 | 1,423 | 132,600 | 355.75 |
| 2005-10-11 | 1,403 | 1,425 | 1,395 | 1,425 | 121,500 | 356.25 |
| 2005-10-07 | 1,450 | 1,450 | 1,414 | 1,423 | 80,300 | 355.75 |
| 2005-10-06 | 1,425 | 1,453 | 1,405 | 1,453 | 89,300 | 363.25 |
| 2005-10-05 | 1,463 | 1,463 | 1,425 | 1,442 | 73,600 | 360.50 |
| 2005-10-04 | 1,450 | 1,473 | 1,440 | 1,468 | 84,100 | 367 |
| 2005-10-03 | 1,460 | 1,463 | 1,438 | 1,461 | 72,600 | 365.25 |
| 2005-09-30 | 1,450 | 1,456 | 1,421 | 1,440 | 166,100 | 360 |
| 2005-09-29 | 1,455 | 1,463 | 1,406 | 1,432 | 202,200 | 358 |
| 2005-09-28 | 1,460 | 1,484 | 1,445 | 1,475 | 127,600 | 368.75 |
| 2005-09-27 | 1,452 | 1,454 | 1,427 | 1,441 | 73,100 | 360.25 |
| 2005-09-26 | 1,470 | 1,470 | 1,450 | 1,470 | 42,700 | 367.50 |
| 2005-09-22 | 1,402 | 1,494 | 1,400 | 1,475 | 70,100 | 368.75 |
| 2005-09-21 | 1,450 | 1,450 | 1,416 | 1,422 | 48,600 | 355.50 |
| 2005-09-20 | 1,455 | 1,457 | 1,433 | 1,447 | 42,600 | 361.75 |
| 2005-09-16 | 1,470 | 1,470 | 1,435 | 1,450 | 43,700 | 362.50 |
| 2005-09-15 | 1,446 | 1,463 | 1,431 | 1,461 | 87,500 | 365.25 |
| 2005-09-14 | 1,494 | 1,494 | 1,455 | 1,466 | 66,200 | 366.50 |
| 2005-09-13 | 1,470 | 1,517 | 1,440 | 1,494 | 168,800 | 373.50 |
| 2005-09-12 | 1,445 | 1,471 | 1,430 | 1,469 | 262,300 | 367.25 |
| 2005-09-09 | 1,402 | 1,412 | 1,397 | 1,407 | 164,000 | 351.75 |
| 2005-09-08 | 1,400 | 1,415 | 1,375 | 1,397 | 146,300 | 349.25 |
| 2005-09-07 | 1,380 | 1,403 | 1,359 | 1,391 | 156,500 | 347.75 |
| 2005-09-06 | 1,379 | 1,380 | 1,320 | 1,372 | 160,000 | 343 |
| 2005-09-05 | 1,361 | 1,378 | 1,360 | 1,373 | 160,500 | 343.25 |
| 2005-09-02 | 1,368 | 1,370 | 1,359 | 1,366 | 162,400 | 341.50 |
| 2005-09-01 | 1,357 | 1,366 | 1,340 | 1,362 | 104,100 | 340.50 |
| 2005-08-31 | 1,348 | 1,350 | 1,333 | 1,340 | 64,500 | 335 |
| 2005-08-30 | 1,330 | 1,340 | 1,315 | 1,336 | 35,300 | 334 |
| 2005-08-29 | 1,321 | 1,336 | 1,321 | 1,330 | 41,800 | 332.50 |
| 2005-08-26 | 1,316 | 1,347 | 1,315 | 1,341 | 97,200 | 335.25 |
| 2005-08-25 | 1,314 | 1,341 | 1,302 | 1,311 | 97,500 | 327.75 |
| 2005-08-24 | 1,341 | 1,356 | 1,335 | 1,354 | 107,500 | 338.50 |
| 2005-08-23 | 1,367 | 1,378 | 1,354 | 1,362 | 159,900 | 340.50 |
| 2005-08-22 | 1,298 | 1,341 | 1,298 | 1,337 | 55,300 | 334.25 |
| 2005-08-19 | 1,325 | 1,339 | 1,275 | 1,281 | 104,800 | 320.25 |
| 2005-08-18 | 1,310 | 1,343 | 1,310 | 1,325 | 59,800 | 331.25 |
| 2005-08-17 | 1,363 | 1,379 | 1,321 | 1,330 | 81,000 | 332.50 |
| 2005-08-16 | 1,378 | 1,385 | 1,369 | 1,383 | 162,300 | 345.75 |
| 2005-08-15 | 1,340 | 1,385 | 1,337 | 1,363 | 185,400 | 340.75 |
| 2005-08-12 | 1,320 | 1,320 | 1,310 | 1,314 | 47,200 | 328.50 |
| 2005-08-11 | 1,320 | 1,320 | 1,298 | 1,308 | 57,900 | 327 |
| 2005-08-10 | 1,295 | 1,310 | 1,231 | 1,309 | 100,600 | 327.25 |
| 2005-08-09 | 1,274 | 1,292 | 1,270 | 1,283 | 92,000 | 320.75 |
| 2005-08-08 | 1,255 | 1,265 | 1,230 | 1,263 | 96,400 | 315.75 |
| 2005-08-05 | 1,288 | 1,288 | 1,262 | 1,275 | 119,000 | 318.75 |
| 2005-08-04 | 1,260 | 1,283 | 1,255 | 1,278 | 257,200 | 319.50 |
| 2005-08-03 | 1,250 | 1,260 | 1,247 | 1,254 | 113,500 | 313.50 |
| 2005-08-02 | 1,220 | 1,239 | 1,220 | 1,231 | 140,800 | 307.75 |
| 2005-08-01 | 1,201 | 1,219 | 1,201 | 1,208 | 97,800 | 302 |
| 2005-07-29 | 1,186 | 1,199 | 1,178 | 1,188 | 47,400 | 297 |
| 2005-07-28 | 1,198 | 1,198 | 1,192 | 1,192 | 38,600 | 298 |
| 2005-07-27 | 1,190 | 1,195 | 1,188 | 1,192 | 36,000 | 298 |
| 2005-07-26 | 1,182 | 1,197 | 1,179 | 1,192 | 37,800 | 298 |
| 2005-07-25 | 1,164 | 1,202 | 1,164 | 1,188 | 87,900 | 297 |
| 2005-07-22 | 1,200 | 1,205 | 1,175 | 1,184 | 71,900 | 296 |
| 2005-07-21 | 1,203 | 1,205 | 1,193 | 1,198 | 52,000 | 299.50 |
| 2005-07-20 | 1,201 | 1,206 | 1,188 | 1,203 | 68,700 | 300.75 |
| 2005-07-19 | 1,190 | 1,221 | 1,186 | 1,202 | 64,800 | 300.50 |
| 2005-07-15 | 1,202 | 1,206 | 1,195 | 1,195 | 43,100 | 298.75 |
| 2005-07-14 | 1,201 | 1,225 | 1,201 | 1,201 | 84,700 | 300.25 |
| 2005-07-13 | 1,200 | 1,200 | 1,193 | 1,200 | 40,000 | 300 |
| 2005-07-12 | 1,195 | 1,202 | 1,182 | 1,198 | 58,000 | 299.50 |
| 2005-07-11 | 1,194 | 1,198 | 1,187 | 1,194 | 57,200 | 298.50 |
| 2005-07-08 | 1,189 | 1,213 | 1,172 | 1,194 | 164,600 | 298.50 |
| 2005-07-07 | 1,165 | 1,170 | 1,156 | 1,164 | 73,900 | 291 |
| 2005-07-06 | 1,159 | 1,165 | 1,156 | 1,160 | 53,100 | 290 |
| 2005-07-05 | 1,151 | 1,158 | 1,148 | 1,153 | 43,300 | 288.25 |
| 2005-07-04 | 1,155 | 1,156 | 1,147 | 1,154 | 72,300 | 288.50 |
| 2005-07-01 | 1,163 | 1,170 | 1,149 | 1,151 | 150,500 | 287.75 |
| 2005-06-30 | 1,154 | 1,158 | 1,148 | 1,149 | 136,800 | 287.25 |
| 2005-06-29 | 1,153 | 1,159 | 1,143 | 1,150 | 34,900 | 287.50 |
| 2005-06-28 | 1,148 | 1,160 | 1,145 | 1,156 | 69,200 | 289 |
| 2005-06-27 | 1,146 | 1,162 | 1,138 | 1,141 | 74,200 | 285.25 |
| 2005-06-24 | 1,148 | 1,148 | 1,143 | 1,145 | 40,900 | 286.25 |
| 2005-06-23 | 1,151 | 1,160 | 1,142 | 1,142 | 116,100 | 285.50 |
| 2005-06-22 | 1,150 | 1,153 | 1,143 | 1,150 | 87,800 | 287.50 |
| 2005-06-21 | 1,142 | 1,154 | 1,142 | 1,149 | 79,400 | 287.25 |
| 2005-06-20 | 1,159 | 1,159 | 1,142 | 1,153 | 116,900 | 288.25 |
| 2005-06-17 | 1,140 | 1,152 | 1,137 | 1,150 | 64,500 | 287.50 |
| 2005-06-16 | 1,146 | 1,153 | 1,133 | 1,135 | 84,300 | 283.75 |
| 2005-06-15 | 1,142 | 1,157 | 1,142 | 1,150 | 108,800 | 287.50 |
| 2005-06-14 | 1,170 | 1,170 | 1,141 | 1,151 | 106,200 | 287.75 |
| 2005-06-13 | 1,145 | 1,160 | 1,137 | 1,154 | 117,400 | 288.50 |
| 2005-06-10 | 1,132 | 1,136 | 1,122 | 1,133 | 95,500 | 283.25 |
| 2005-06-09 | 1,140 | 1,158 | 1,136 | 1,138 | 114,200 | 284.50 |
| 2005-06-08 | 1,135 | 1,154 | 1,135 | 1,140 | 87,900 | 285 |
| 2005-06-07 | 1,141 | 1,163 | 1,130 | 1,143 | 66,600 | 285.75 |
| 2005-06-06 | 1,148 | 1,161 | 1,141 | 1,154 | 94,400 | 288.50 |
| 2005-06-03 | 1,188 | 1,188 | 1,137 | 1,147 | 109,300 | 286.75 |
| 2005-06-02 | 1,186 | 1,199 | 1,186 | 1,187 | 69,100 | 296.75 |
| 2005-06-01 | 1,190 | 1,199 | 1,174 | 1,190 | 117,900 | 297.50 |
| 2005-05-31 | 1,190 | 1,191 | 1,171 | 1,188 | 43,400 | 297 |
| 2005-05-30 | 1,202 | 1,210 | 1,169 | 1,187 | 82,800 | 296.75 |
| 2005-05-27 | 1,180 | 1,206 | 1,173 | 1,200 | 89,100 | 300 |
| 2005-05-26 | 1,169 | 1,185 | 1,157 | 1,185 | 103,400 | 296.25 |
| 2005-05-25 | 1,138 | 1,231 | 1,137 | 1,172 | 275,900 | 293 |
| 2005-05-24 | 1,120 | 1,132 | 1,100 | 1,116 | 45,200 | 279 |
| 2005-05-23 | 1,118 | 1,139 | 1,112 | 1,122 | 62,400 | 280.50 |
| 2005-05-20 | 1,108 | 1,128 | 1,101 | 1,116 | 51,400 | 279 |
| 2005-05-19 | 1,119 | 1,129 | 1,100 | 1,100 | 97,700 | 275 |
| 2005-05-18 | 1,112 | 1,134 | 1,100 | 1,102 | 45,800 | 275.50 |
| 2005-05-17 | 1,136 | 1,159 | 1,116 | 1,116 | 42,500 | 279 |
| 2005-05-16 | 1,153 | 1,160 | 1,135 | 1,136 | 30,900 | 284 |
| 2005-05-13 | 1,155 | 1,171 | 1,151 | 1,159 | 66,500 | 289.75 |
| 2005-05-12 | 1,169 | 1,169 | 1,153 | 1,153 | 64,900 | 288.25 |
| 2005-05-11 | 1,167 | 1,169 | 1,151 | 1,169 | 55,700 | 292.25 |
| 2005-05-10 | 1,161 | 1,176 | 1,160 | 1,172 | 62,500 | 293 |
| 2005-05-09 | 1,173 | 1,178 | 1,141 | 1,149 | 46,300 | 287.25 |
| 2005-05-06 | 1,154 | 1,177 | 1,146 | 1,162 | 87,600 | 290.50 |
| 2005-05-02 | 1,156 | 1,156 | 1,127 | 1,134 | 60,900 | 283.50 |
| 2005-04-28 | 1,109 | 1,129 | 1,100 | 1,116 | 39,400 | 279 |
| 2005-04-27 | 1,111 | 1,111 | 1,089 | 1,111 | 72,300 | 277.75 |
| 2005-04-26 | 1,129 | 1,135 | 1,098 | 1,112 | 59,500 | 278 |
| 2005-04-25 | 1,120 | 1,137 | 1,114 | 1,119 | 102,600 | 279.75 |
| 2005-04-22 | 1,121 | 1,145 | 1,115 | 1,119 | 57,300 | 279.75 |
| 2005-04-21 | 1,123 | 1,125 | 1,084 | 1,095 | 47,600 | 273.75 |
| 2005-04-20 | 1,125 | 1,128 | 1,114 | 1,122 | 82,700 | 280.50 |
| 2005-04-19 | 1,121 | 1,135 | 1,107 | 1,120 | 81,500 | 280 |
| 2005-04-18 | 1,092 | 1,142 | 1,080 | 1,101 | 83,200 | 275.25 |
| 2005-04-15 | 1,189 | 1,189 | 1,152 | 1,172 | 39,800 | 293 |
| 2005-04-14 | 1,210 | 1,213 | 1,197 | 1,202 | 39,000 | 300.50 |
| 2005-04-13 | 1,220 | 1,220 | 1,212 | 1,213 | 13,300 | 303.25 |
| 2005-04-12 | 1,217 | 1,229 | 1,210 | 1,210 | 23,800 | 302.50 |
| 2005-04-11 | 1,225 | 1,225 | 1,206 | 1,211 | 31,900 | 302.75 |
| 2005-04-08 | 1,260 | 1,260 | 1,219 | 1,229 | 86,500 | 307.25 |
| 2005-04-07 | 1,237 | 1,238 | 1,222 | 1,225 | 49,800 | 306.25 |
| 2005-04-06 | 1,247 | 1,247 | 1,237 | 1,240 | 63,100 | 310 |
| 2005-04-05 | 1,239 | 1,272 | 1,223 | 1,224 | 109,800 | 306 |
| 2005-04-04 | 1,210 | 1,279 | 1,210 | 1,223 | 65,600 | 305.75 |
| 2005-04-01 | 1,265 | 1,265 | 1,240 | 1,250 | 71,500 | 312.50 |
| 2005-03-31 | 1,234 | 1,269 | 1,221 | 1,269 | 81,200 | 317.25 |
| 2005-03-30 | 1,240 | 1,242 | 1,221 | 1,234 | 56,000 | 308.50 |
| 2005-03-29 | 1,259 | 1,274 | 1,250 | 1,258 | 87,600 | 314.50 |
| 2005-03-28 | 1,216 | 1,265 | 1,216 | 1,259 | 36,600 | 314.75 |
| 2005-03-25 | 1,231 | 1,249 | 1,231 | 1,243 | 41,600 | 310.75 |
| 2005-03-24 | 1,253 | 1,260 | 1,230 | 1,230 | 32,700 | 307.50 |
| 2005-03-23 | 1,261 | 1,265 | 1,225 | 1,250 | 106,200 | 312.50 |
| 2005-03-22 | 1,250 | 1,280 | 1,236 | 1,271 | 255,000 | 317.75 |
| 2005-03-18 | 1,240 | 1,260 | 1,240 | 1,241 | 111,900 | 310.25 |
| 2005-03-17 | 1,250 | 1,255 | 1,236 | 1,244 | 65,500 | 311 |
| 2005-03-16 | 1,245 | 1,260 | 1,240 | 1,252 | 58,800 | 313 |
| 2005-03-15 | 1,250 | 1,256 | 1,230 | 1,245 | 52,200 | 311.25 |
| 2005-03-14 | 1,264 | 1,268 | 1,250 | 1,250 | 76,700 | 312.50 |
| 2005-03-11 | 1,280 | 1,285 | 1,264 | 1,264 | 161,600 | 316 |
| 2005-03-10 | 1,288 | 1,300 | 1,280 | 1,280 | 53,800 | 320 |
| 2005-03-09 | 1,299 | 1,299 | 1,277 | 1,288 | 96,800 | 322 |
| 2005-03-08 | 1,297 | 1,297 | 1,280 | 1,286 | 55,100 | 321.50 |
| 2005-03-07 | 1,279 | 1,315 | 1,277 | 1,299 | 106,000 | 324.75 |
| 2005-03-04 | 1,250 | 1,275 | 1,250 | 1,274 | 143,600 | 318.50 |
| 2005-03-03 | 1,225 | 1,250 | 1,216 | 1,248 | 129,100 | 312 |
| 2005-03-02 | 1,189 | 1,215 | 1,180 | 1,212 | 80,000 | 303 |
| 2005-03-01 | 1,186 | 1,188 | 1,174 | 1,180 | 64,700 | 295 |
| 2005-02-28 | 1,198 | 1,198 | 1,176 | 1,176 | 37,400 | 294 |
| 2005-02-25 | 1,182 | 1,198 | 1,178 | 1,188 | 97,600 | 297 |
| 2005-02-24 | 1,170 | 1,184 | 1,165 | 1,178 | 61,000 | 294.50 |
| 2005-02-23 | 1,179 | 1,179 | 1,164 | 1,167 | 30,500 | 291.75 |
| 2005-02-22 | 1,177 | 1,178 | 1,157 | 1,167 | 71,300 | 291.75 |
| 2005-02-21 | 1,161 | 1,168 | 1,157 | 1,157 | 11,100 | 289.25 |
| 2005-02-18 | 1,170 | 1,187 | 1,156 | 1,160 | 53,300 | 290 |
| 2005-02-17 | 1,168 | 1,181 | 1,167 | 1,174 | 18,000 | 293.50 |
| 2005-02-16 | 1,184 | 1,185 | 1,168 | 1,171 | 34,400 | 292.75 |
| 2005-02-15 | 1,155 | 1,202 | 1,155 | 1,168 | 58,700 | 292 |
| 2005-02-14 | 1,178 | 1,178 | 1,152 | 1,168 | 35,700 | 292 |
| 2005-02-10 | 1,180 | 1,187 | 1,175 | 1,177 | 52,400 | 294.25 |
| 2005-02-09 | 1,184 | 1,190 | 1,173 | 1,181 | 34,800 | 295.25 |
| 2005-02-08 | 1,194 | 1,200 | 1,185 | 1,185 | 31,000 | 296.25 |
| 2005-02-07 | 1,190 | 1,194 | 1,180 | 1,193 | 32,600 | 298.25 |
| 2005-02-04 | 1,201 | 1,201 | 1,182 | 1,191 | 58,800 | 297.75 |
| 2005-02-03 | 1,190 | 1,205 | 1,174 | 1,201 | 127,700 | 300.25 |
| 2005-02-02 | 1,170 | 1,183 | 1,167 | 1,176 | 107,900 | 294 |
| 2005-02-01 | 1,177 | 1,180 | 1,154 | 1,167 | 63,400 | 291.75 |
| 2005-01-31 | 1,139 | 1,170 | 1,130 | 1,157 | 49,600 | 289.25 |
| 2005-01-28 | 1,134 | 1,140 | 1,120 | 1,137 | 45,100 | 284.25 |
| 2005-01-27 | 1,140 | 1,141 | 1,133 | 1,140 | 25,100 | 285 |
| 2005-01-26 | 1,136 | 1,142 | 1,136 | 1,138 | 25,500 | 284.50 |
| 2005-01-25 | 1,165 | 1,165 | 1,129 | 1,136 | 37,400 | 284 |
| 2005-01-24 | 1,120 | 1,177 | 1,120 | 1,145 | 75,700 | 286.25 |
| 2005-01-21 | 1,130 | 1,151 | 1,130 | 1,148 | 24,900 | 287 |
| 2005-01-20 | 1,138 | 1,149 | 1,131 | 1,148 | 31,600 | 287 |
| 2005-01-19 | 1,143 | 1,173 | 1,143 | 1,151 | 18,600 | 287.75 |
| 2005-01-18 | 1,182 | 1,182 | 1,151 | 1,161 | 23,500 | 290.25 |
| 2005-01-17 | 1,189 | 1,189 | 1,162 | 1,171 | 21,500 | 292.75 |
| 2005-01-14 | 1,180 | 1,180 | 1,135 | 1,177 | 29,900 | 294.25 |
| 2005-01-13 | 1,228 | 1,228 | 1,163 | 1,170 | 71,700 | 292.50 |
| 2005-01-12 | 1,180 | 1,210 | 1,179 | 1,208 | 156,900 | 302 |
| 2005-01-11 | 1,136 | 1,179 | 1,136 | 1,178 | 57,200 | 294.50 |
| 2005-01-07 | 1,165 | 1,165 | 1,142 | 1,146 | 60,400 | 286.50 |
| 2005-01-06 | 1,133 | 1,151 | 1,130 | 1,146 | 39,400 | 286.50 |
| 2005-01-05 | 1,136 | 1,154 | 1,116 | 1,120 | 72,500 | 280 |
| 2005-01-04 | 1,150 | 1,160 | 1,145 | 1,155 | 36,200 | 288.75 |
分割・併合履歴 ： [2023-12-28]1株→4株
