8473 SBI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 | 81,100 | 82,200 | 78,100 | 79,800 | 179,441 | 7,980 |
| 2005-12-29 | 77,500 | 81,200 | 77,100 | 80,700 | 290,138 | 8,070 |
| 2005-12-28 | 75,700 | 76,700 | 75,300 | 76,300 | 100,910 | 7,630 |
| 2005-12-27 | 74,800 | 76,300 | 74,200 | 74,900 | 100,077 | 7,490 |
| 2005-12-26 | 76,600 | 78,000 | 75,800 | 76,500 | 217,132 | 7,650 |
| 2005-12-22 | 74,000 | 75,600 | 73,100 | 75,100 | 267,056 | 7,510 |
| 2005-12-21 | 72,100 | 74,800 | 70,900 | 73,300 | 313,433 | 7,330 |
| 2005-12-20 | 68,800 | 71,500 | 68,100 | 71,100 | 153,188 | 7,110 |
| 2005-12-19 | 69,200 | 69,300 | 67,200 | 69,000 | 112,645 | 6,900 |
| 2005-12-16 | 69,000 | 70,100 | 67,900 | 69,200 | 104,177 | 6,920 |
| 2005-12-15 | 69,200 | 70,700 | 68,500 | 68,500 | 97,304 | 6,850 |
| 2005-12-14 | 71,300 | 71,400 | 69,200 | 70,400 | 129,894 | 7,040 |
| 2005-12-13 | 71,000 | 71,200 | 68,700 | 71,100 | 143,599 | 7,110 |
| 2005-12-12 | 72,700 | 73,700 | 70,600 | 71,000 | 271,297 | 7,100 |
| 2005-12-09 | 67,600 | 70,500 | 67,100 | 70,500 | 437,661 | 7,050 |
| 2005-12-08 | 66,000 | 66,300 | 62,600 | 65,500 | 365,980 | 6,550 |
| 2005-12-07 | 71,900 | 73,100 | 66,300 | 66,400 | 498,343 | 6,640 |
| 2005-12-06 | 77,000 | 78,300 | 69,900 | 71,600 | 506,574 | 7,160 |
| 2005-12-05 | 73,800 | 81,800 | 72,700 | 77,000 | 447,238 | 7,700 |
| 2005-12-02 | 67,900 | 72,600 | 65,300 | 72,600 | 418,026 | 7,260 |
| 2005-12-01 | 64,000 | 67,900 | 63,400 | 67,600 | 161,796 | 6,760 |
| 2005-11-30 | 65,700 | 65,700 | 64,100 | 65,000 | 70,807 | 6,500 |
| 2005-11-29 | 65,000 | 67,000 | 64,500 | 65,200 | 123,885 | 6,520 |
| 2005-11-28 | 66,200 | 66,500 | 64,400 | 65,200 | 91,394 | 6,520 |
| 2005-11-25 | 65,300 | 67,200 | 65,100 | 66,700 | 132,686 | 6,670 |
| 2005-11-24 | 68,000 | 68,300 | 67,000 | 67,300 | 78,487 | 6,730 |
| 2005-11-22 | 66,500 | 67,200 | 65,800 | 67,200 | 46,971 | 6,720 |
| 2005-11-21 | 68,100 | 68,100 | 66,100 | 66,500 | 116,642 | 6,650 |
| 2005-11-18 | 68,000 | 69,000 | 66,400 | 67,200 | 218,005 | 6,720 |
| 2005-11-17 | 63,500 | 65,800 | 62,600 | 65,300 | 196,387 | 6,530 |
| 2005-11-16 | 62,400 | 63,800 | 61,100 | 63,300 | 128,652 | 6,330 |
| 2005-11-15 | 64,600 | 65,000 | 62,700 | 63,400 | 122,915 | 6,340 |
| 2005-11-14 | 65,400 | 66,700 | 64,000 | 64,400 | 249,272 | 6,440 |
| 2005-11-11 | 62,100 | 64,900 | 61,500 | 64,400 | 124,125 | 6,440 |
| 2005-11-10 | 63,300 | 64,000 | 60,000 | 61,100 | 115,632 | 6,110 |
| 2005-11-09 | 61,400 | 64,000 | 60,200 | 63,200 | 123,540 | 6,320 |
| 2005-11-08 | 64,700 | 65,500 | 61,600 | 61,800 | 168,354 | 6,180 |
| 2005-11-07 | 60,100 | 64,200 | 60,100 | 64,200 | 232,237 | 6,420 |
| 2005-11-04 | 59,000 | 59,300 | 57,800 | 59,200 | 120,617 | 5,920 |
| 2005-11-02 | 59,800 | 59,900 | 57,600 | 58,000 | 116,263 | 5,800 |
| 2005-11-01 | 58,800 | 59,500 | 58,400 | 59,400 | 85,338 | 5,940 |
| 2005-10-31 | 59,500 | 59,500 | 56,700 | 57,700 | 190,723 | 5,770 |
| 2005-10-28 | 57,200 | 60,500 | 55,800 | 59,500 | 381,968 | 5,950 |
| 2005-10-27 | 54,200 | 57,700 | 53,600 | 57,700 | 321,232 | 5,770 |
| 2005-10-26 | 51,500 | 53,400 | 50,700 | 52,700 | 167,875 | 5,270 |
| 2005-10-25 | 51,000 | 51,900 | 50,300 | 51,000 | 150,897 | 5,100 |
| 2005-10-24 | 49,550 | 50,100 | 49,100 | 50,000 | 118,708 | 5,000 |
| 2005-10-21 | 48,000 | 49,150 | 47,650 | 49,150 | 89,847 | 4,915 |
| 2005-10-20 | 47,650 | 48,500 | 47,250 | 48,500 | 86,361 | 4,850 |
| 2005-10-19 | 48,500 | 48,750 | 46,800 | 47,450 | 76,207 | 4,745 |
| 2005-10-18 | 48,250 | 48,950 | 48,100 | 48,900 | 68,750 | 4,890 |
| 2005-10-17 | 48,650 | 48,750 | 47,600 | 48,150 | 31,098 | 4,815 |
| 2005-10-14 | 48,250 | 49,150 | 47,350 | 48,050 | 118,884 | 4,805 |
| 2005-10-13 | 48,300 | 48,350 | 47,350 | 48,250 | 73,854 | 4,825 |
| 2005-10-12 | 47,900 | 48,950 | 47,100 | 48,000 | 140,249 | 4,800 |
| 2005-10-11 | 44,600 | 46,750 | 44,600 | 46,700 | 76,413 | 4,670 |
| 2005-10-07 | 44,600 | 45,250 | 44,200 | 44,500 | 84,561 | 4,450 |
| 2005-10-06 | 45,000 | 46,000 | 44,900 | 44,900 | 61,950 | 4,490 |
| 2005-10-05 | 46,350 | 46,950 | 45,500 | 45,750 | 79,619 | 4,575 |
| 2005-10-04 | 48,000 | 48,100 | 46,650 | 47,150 | 84,421 | 4,715 |
| 2005-10-03 | 48,250 | 49,100 | 47,700 | 48,350 | 205,476 | 4,835 |
| 2005-09-30 | 46,600 | 47,800 | 46,100 | 47,450 | 190,156 | 4,745 |
| 2005-09-29 | 44,050 | 45,900 | 43,350 | 45,800 | 164,630 | 4,580 |
| 2005-09-28 | 42,400 | 43,400 | 41,850 | 43,250 | 56,167 | 4,325 |
| 2005-09-27 | 43,300 | 43,400 | 42,000 | 42,450 | 47,351 | 4,245 |
| 2005-09-26 | 43,000 | 43,700 | 42,750 | 43,250 | 53,159 | 4,325 |
| 2005-09-22 | 43,200 | 43,300 | 42,450 | 42,950 | 140,684 | 4,295 |
| 2005-09-21 | 45,700 | 45,700 | 43,400 | 43,550 | 115,437 | 4,355 |
| 2005-09-20 | 45,100 | 45,700 | 44,750 | 45,450 | 71,705 | 4,545 |
| 2005-09-16 | 45,000 | 45,500 | 44,550 | 45,250 | 136,658 | 4,525 |
| 2005-09-15 | 43,650 | 44,850 | 43,400 | 44,800 | 88,003 | 4,480 |
| 2005-09-14 | 43,600 | 44,000 | 43,600 | 43,650 | 62,378 | 4,365 |
| 2005-09-13 | 44,000 | 44,650 | 43,650 | 44,400 | 89,557 | 4,440 |
| 2005-09-12 | 44,150 | 44,500 | 43,500 | 44,200 | 140,463 | 4,420 |
| 2005-09-09 | 42,200 | 43,750 | 42,050 | 43,750 | 287,249 | 4,375 |
| 2005-09-08 | 41,100 | 42,300 | 40,700 | 42,150 | 103,179 | 4,215 |
| 2005-09-07 | 42,000 | 42,150 | 40,650 | 40,700 | 72,983 | 4,070 |
| 2005-09-06 | 40,750 | 42,550 | 40,700 | 42,150 | 178,009 | 4,215 |
| 2005-09-05 | 40,550 | 40,650 | 40,100 | 40,350 | 51,935 | 4,035 |
| 2005-09-02 | 41,900 | 41,900 | 40,400 | 40,500 | 73,777 | 4,050 |
| 2005-09-01 | 41,300 | 41,500 | 40,900 | 41,500 | 56,770 | 4,150 |
| 2005-08-31 | 40,800 | 41,250 | 40,600 | 40,900 | 48,142 | 4,090 |
| 2005-08-30 | 40,900 | 40,900 | 40,600 | 40,800 | 49,557 | 4,080 |
| 2005-08-29 | 40,500 | 40,550 | 39,650 | 39,700 | 61,496 | 3,970 |
| 2005-08-26 | 41,000 | 41,150 | 40,250 | 40,750 | 69,775 | 4,075 |
| 2005-08-25 | 41,700 | 41,700 | 41,050 | 41,150 | 48,359 | 4,115 |
| 2005-08-24 | 40,850 | 41,950 | 40,550 | 41,800 | 100,840 | 4,180 |
| 2005-08-23 | 42,550 | 42,550 | 40,650 | 41,250 | 106,855 | 4,125 |
| 2005-08-22 | 42,300 | 42,750 | 42,000 | 42,550 | 138,771 | 4,255 |
| 2005-08-19 | 41,800 | 42,300 | 41,750 | 41,950 | 256,472 | 4,195 |
| 2005-08-18 | 41,250 | 42,000 | 40,950 | 41,400 | 246,816 | 4,140 |
| 2005-08-17 | 38,300 | 40,850 | 38,300 | 40,850 | 282,098 | 4,085 |
| 2005-08-16 | 38,800 | 38,800 | 38,300 | 38,700 | 42,801 | 3,870 |
| 2005-08-15 | 38,700 | 38,950 | 38,250 | 38,800 | 86,762 | 3,880 |
| 2005-08-12 | 38,300 | 39,150 | 38,250 | 38,800 | 182,268 | 3,880 |
| 2005-08-11 | 37,250 | 38,050 | 37,050 | 38,000 | 107,186 | 3,800 |
| 2005-08-10 | 36,350 | 36,900 | 36,100 | 36,850 | 40,017 | 3,685 |
| 2005-08-09 | 35,850 | 36,250 | 35,800 | 36,100 | 24,900 | 3,610 |
| 2005-08-08 | 35,100 | 35,650 | 35,000 | 35,650 | 35,169 | 3,565 |
| 2005-08-05 | 35,850 | 35,950 | 35,500 | 35,700 | 29,803 | 3,570 |
| 2005-08-04 | 36,900 | 37,000 | 35,800 | 36,150 | 70,938 | 3,615 |
| 2005-08-03 | 37,300 | 37,400 | 37,000 | 37,100 | 24,928 | 3,710 |
| 2005-08-02 | 37,850 | 37,850 | 37,150 | 37,250 | 28,802 | 3,725 |
| 2005-08-01 | 37,900 | 37,900 | 37,600 | 37,700 | 27,210 | 3,770 |
| 2005-07-29 | 37,800 | 37,900 | 37,450 | 37,750 | 30,610 | 3,775 |
| 2005-07-28 | 38,000 | 38,450 | 37,700 | 37,850 | 74,257 | 3,785 |
| 2005-07-27 | 37,000 | 37,600 | 36,900 | 37,600 | 60,619 | 3,760 |
| 2005-07-26 | 37,150 | 37,200 | 36,700 | 36,800 | 33,937 | 3,680 |
| 2005-07-25 | 36,600 | 37,100 | 36,600 | 36,950 | 24,569 | 3,695 |
| 2005-07-22 | 36,450 | 36,650 | 36,300 | 36,400 | 25,993 | 3,640 |
| 2005-07-21 | 37,250 | 37,400 | 36,750 | 36,750 | 23,057 | 3,675 |
| 2005-07-20 | 37,650 | 37,650 | 37,100 | 37,150 | 28,710 | 3,715 |
| 2005-07-19 | 37,300 | 37,600 | 37,150 | 37,550 | 55,321 | 3,755 |
| 2005-07-15 | 37,400 | 37,450 | 36,900 | 37,050 | 66,095 | 3,705 |
| 2005-07-14 | 36,650 | 36,700 | 36,350 | 36,600 | 28,840 | 3,660 |
| 2005-07-13 | 36,200 | 36,450 | 36,000 | 36,400 | 31,246 | 3,640 |
| 2005-07-12 | 36,100 | 36,250 | 35,900 | 36,250 | 33,572 | 3,625 |
| 2005-07-11 | 36,000 | 36,350 | 35,700 | 35,750 | 40,670 | 3,575 |
| 2005-07-08 | 36,100 | 36,300 | 35,600 | 35,700 | 53,750 | 3,570 |
| 2005-07-07 | 36,050 | 36,350 | 36,000 | 36,350 | 22,292 | 3,635 |
| 2005-07-06 | 36,500 | 36,950 | 36,250 | 36,300 | 33,434 | 3,630 |
| 2005-07-05 | 36,850 | 36,950 | 36,350 | 36,550 | 33,710 | 3,655 |
| 2005-07-04 | 37,550 | 37,600 | 37,000 | 37,100 | 26,844 | 3,710 |
| 2005-07-01 | 37,550 | 37,600 | 37,150 | 37,400 | 51,113 | 3,740 |
| 2005-06-30 | 36,600 | 37,500 | 36,350 | 37,350 | 90,279 | 3,735 |
| 2005-06-29 | 36,750 | 37,100 | 36,350 | 36,850 | 149,614 | 3,685 |
| 2005-06-28 | 34,350 | 36,000 | 34,250 | 35,950 | 67,526 | 3,595 |
| 2005-06-27 | 34,300 | 34,450 | 34,200 | 34,350 | 21,055 | 3,435 |
| 2005-06-24 | 34,400 | 34,650 | 34,350 | 34,400 | 31,047 | 3,440 |
| 2005-06-23 | 35,050 | 35,100 | 34,600 | 34,650 | 30,650 | 3,465 |
| 2005-06-22 | 35,150 | 35,250 | 35,000 | 35,000 | 17,839 | 3,500 |
| 2005-06-21 | 35,000 | 35,300 | 34,800 | 35,250 | 30,315 | 3,525 |
| 2005-06-20 | 35,450 | 35,500 | 34,950 | 35,050 | 22,515 | 3,505 |
| 2005-06-17 | 34,700 | 35,050 | 34,400 | 35,050 | 32,311 | 3,505 |
| 2005-06-16 | 34,500 | 34,800 | 34,500 | 34,500 | 28,270 | 3,450 |
| 2005-06-15 | 34,150 | 34,450 | 34,100 | 34,450 | 16,494 | 3,445 |
| 2005-06-14 | 34,350 | 34,700 | 34,150 | 34,250 | 21,947 | 3,425 |
| 2005-06-13 | 34,800 | 35,100 | 34,500 | 34,600 | 16,099 | 3,460 |
| 2005-06-10 | 34,350 | 35,050 | 34,350 | 34,800 | 31,934 | 3,480 |
| 2005-06-09 | 35,000 | 35,000 | 34,400 | 34,450 | 22,589 | 3,445 |
| 2005-06-08 | 35,100 | 35,400 | 34,600 | 34,900 | 52,346 | 3,490 |
| 2005-06-07 | 35,900 | 36,050 | 35,150 | 35,400 | 50,874 | 3,540 |
| 2005-06-06 | 36,000 | 36,500 | 35,550 | 35,900 | 53,573 | 3,590 |
| 2005-06-03 | 35,950 | 36,400 | 35,700 | 36,200 | 93,673 | 3,620 |
| 2005-06-02 | 35,300 | 35,600 | 35,150 | 35,200 | 41,708 | 3,520 |
| 2005-06-01 | 35,600 | 36,100 | 34,650 | 34,800 | 82,997 | 3,480 |
| 2005-05-31 | 34,800 | 35,900 | 34,600 | 35,900 | 165,555 | 3,590 |
| 2005-05-30 | 33,750 | 34,700 | 33,700 | 34,500 | 101,592 | 3,450 |
| 2005-05-27 | 33,050 | 33,600 | 32,650 | 33,200 | 75,970 | 3,320 |
| 2005-05-26 | 32,500 | 32,950 | 32,200 | 32,450 | 63,983 | 3,245 |
| 2005-05-25 | 34,000 | 34,300 | 33,150 | 33,250 | 62,984 | 3,325 |
| 2005-05-24 | 34,800 | 34,850 | 34,000 | 34,300 | 51,406 | 3,430 |
| 2005-05-23 | 34,000 | 34,600 | 33,800 | 34,450 | 47,051 | 3,445 |
| 2005-05-20 | 35,000 | 35,100 | 33,850 | 34,300 | 76,652 | 3,430 |
| 2005-05-19 | 34,300 | 35,050 | 34,050 | 34,800 | 76,528 | 3,480 |
| 2005-05-18 | 33,700 | 34,000 | 32,450 | 33,450 | 148,817 | 3,345 |
| 2005-05-17 | 35,600 | 35,750 | 33,600 | 33,700 | 79,999 | 3,370 |
| 2005-05-16 | 35,500 | 35,850 | 35,200 | 35,200 | 43,089 | 3,520 |
| 2005-05-13 | 35,200 | 36,150 | 35,100 | 35,400 | 112,585 | 3,540 |
| 2005-05-12 | 36,150 | 36,200 | 35,350 | 35,400 | 72,168 | 3,540 |
| 2005-05-11 | 36,600 | 36,800 | 36,050 | 36,100 | 50,974 | 3,610 |
| 2005-05-10 | 37,350 | 37,400 | 36,900 | 37,000 | 23,656 | 3,700 |
| 2005-05-09 | 37,350 | 37,400 | 37,100 | 37,300 | 26,068 | 3,730 |
| 2005-05-06 | 37,400 | 37,450 | 37,100 | 37,200 | 34,257 | 3,720 |
| 2005-05-02 | 37,650 | 37,650 | 37,100 | 37,350 | 21,271 | 3,735 |
| 2005-04-28 | 38,100 | 38,100 | 37,450 | 37,600 | 30,895 | 3,760 |
| 2005-04-27 | 37,500 | 38,550 | 37,450 | 38,000 | 70,694 | 3,800 |
| 2005-04-26 | 37,700 | 38,000 | 37,450 | 37,750 | 30,985 | 3,775 |
| 2005-04-25 | 37,850 | 37,950 | 37,500 | 37,500 | 24,291 | 3,750 |
| 2005-04-22 | 37,150 | 37,850 | 37,000 | 37,700 | 52,014 | 3,770 |
| 2005-04-21 | 35,850 | 37,000 | 35,800 | 36,650 | 54,316 | 3,665 |
| 2005-04-20 | 36,400 | 36,600 | 36,200 | 36,250 | 29,491 | 3,625 |
| 2005-04-19 | 36,000 | 36,650 | 35,850 | 36,000 | 65,644 | 3,600 |
| 2005-04-18 | 36,250 | 36,500 | 35,400 | 35,550 | 90,394 | 3,555 |
| 2005-04-15 | 37,100 | 37,200 | 36,900 | 37,050 | 62,957 | 3,705 |
| 2005-04-14 | 37,500 | 37,700 | 37,200 | 37,550 | 47,243 | 3,755 |
| 2005-04-13 | 37,900 | 38,250 | 37,600 | 37,750 | 41,648 | 3,775 |
| 2005-04-12 | 38,250 | 38,350 | 37,700 | 37,750 | 56,485 | 3,775 |
| 2005-04-11 | 38,750 | 38,800 | 38,200 | 38,350 | 46,807 | 3,835 |
| 2005-04-08 | 38,750 | 39,200 | 38,700 | 39,050 | 40,694 | 3,905 |
| 2005-04-07 | 39,150 | 39,250 | 38,550 | 38,950 | 45,722 | 3,895 |
| 2005-04-06 | 39,300 | 39,650 | 39,050 | 39,200 | 49,122 | 3,920 |
| 2005-04-05 | 38,800 | 39,500 | 38,750 | 39,450 | 52,801 | 3,945 |
| 2005-04-04 | 38,900 | 38,900 | 38,600 | 38,750 | 42,150 | 3,875 |
| 2005-04-01 | 38,900 | 39,100 | 38,700 | 38,950 | 71,930 | 3,895 |
| 2005-03-31 | 39,200 | 39,650 | 39,050 | 39,600 | 48,332 | 3,960 |
| 2005-03-30 | 39,500 | 39,850 | 38,900 | 39,150 | 79,969 | 3,915 |
| 2005-03-29 | 40,850 | 40,950 | 39,600 | 39,950 | 137,801 | 3,995 |
| 2005-03-28 | 41,500 | 41,800 | 41,050 | 41,250 | 113,978 | 4,125 |
| 2005-03-25 | 42,500 | 42,550 | 41,200 | 41,500 | 486,644 | 4,150 |
| 2005-03-24 | 40,000 | 40,250 | 39,850 | 40,100 | 34,719 | 4,010 |
| 2005-03-23 | 40,300 | 40,500 | 39,850 | 40,200 | 46,367 | 4,020 |
| 2005-03-22 | 40,850 | 40,850 | 40,350 | 40,650 | 58,169 | 4,065 |
| 2005-03-18 | 40,000 | 41,000 | 39,950 | 41,000 | 144,625 | 4,100 |
| 2005-03-17 | 39,750 | 40,200 | 39,300 | 39,900 | 129,521 | 3,990 |
| 2005-03-16 | 39,600 | 40,000 | 39,450 | 39,750 | 316,573 | 3,975 |
| 2005-03-15 | 40,850 | 41,150 | 40,800 | 40,800 | 97,361 | 4,080 |
| 2005-03-14 | 40,250 | 41,400 | 40,050 | 41,000 | 181,259 | 4,100 |
| 2005-03-11 | 39,000 | 39,700 | 38,950 | 39,550 | 79,743 | 3,955 |
| 2005-03-10 | 39,100 | 39,150 | 38,550 | 38,600 | 62,928 | 3,860 |
| 2005-03-09 | 39,350 | 39,550 | 39,200 | 39,300 | 62,562 | 3,930 |
| 2005-03-08 | 38,500 | 39,550 | 38,400 | 39,400 | 208,896 | 3,940 |
| 2005-03-07 | 39,900 | 39,900 | 38,100 | 38,150 | 126,109 | 3,815 |
| 2005-03-04 | 38,500 | 39,150 | 38,200 | 38,900 | 115,709 | 3,890 |
| 2005-03-03 | 37,650 | 38,050 | 37,550 | 37,900 | 52,347 | 3,790 |
| 2005-03-02 | 37,950 | 37,950 | 37,550 | 37,650 | 35,777 | 3,765 |
| 2005-03-01 | 37,950 | 38,050 | 37,600 | 37,750 | 58,171 | 3,775 |
| 2005-02-28 | 37,200 | 37,900 | 37,100 | 37,850 | 56,764 | 3,785 |
| 2005-02-25 | 36,950 | 37,400 | 36,800 | 36,950 | 57,522 | 3,695 |
| 2005-02-24 | 36,650 | 37,200 | 36,500 | 36,550 | 150,671 | 3,655 |
| 2005-02-23 | 38,000 | 38,100 | 37,500 | 37,650 | 95,866 | 3,765 |
| 2005-02-22 | 38,550 | 39,050 | 38,450 | 38,450 | 47,602 | 3,845 |
| 2005-02-21 | 38,250 | 38,750 | 38,200 | 38,700 | 53,620 | 3,870 |
| 2005-02-18 | 39,100 | 39,300 | 38,850 | 38,900 | 33,208 | 3,890 |
| 2005-02-17 | 39,650 | 39,700 | 39,450 | 39,450 | 19,968 | 3,945 |
| 2005-02-16 | 39,650 | 39,850 | 39,600 | 39,800 | 21,432 | 3,980 |
| 2005-02-15 | 39,900 | 39,950 | 39,600 | 39,650 | 25,114 | 3,965 |
| 2005-02-14 | 39,850 | 40,300 | 39,700 | 39,750 | 46,519 | 3,975 |
| 2005-02-10 | 39,700 | 39,850 | 39,400 | 39,600 | 47,354 | 3,960 |
| 2005-02-09 | 39,700 | 39,900 | 39,550 | 39,700 | 25,888 | 3,970 |
| 2005-02-08 | 39,900 | 40,000 | 39,600 | 39,700 | 28,604 | 3,970 |
| 2005-02-07 | 40,000 | 40,150 | 39,650 | 39,950 | 26,092 | 3,995 |
| 2005-02-04 | 40,550 | 40,550 | 39,450 | 39,600 | 72,806 | 3,960 |
| 2005-02-03 | 40,700 | 40,750 | 40,300 | 40,500 | 29,541 | 4,050 |
| 2005-02-02 | 40,450 | 40,850 | 40,400 | 40,650 | 28,796 | 4,065 |
| 2005-02-01 | 40,450 | 40,650 | 40,250 | 40,350 | 24,121 | 4,035 |
| 2005-01-31 | 40,600 | 40,650 | 40,150 | 40,450 | 33,087 | 4,045 |
| 2005-01-28 | 40,950 | 41,000 | 40,450 | 40,700 | 23,625 | 4,070 |
| 2005-01-27 | 41,400 | 41,550 | 41,000 | 41,000 | 55,349 | 4,100 |
| 2005-01-26 | 40,900 | 41,100 | 40,700 | 41,050 | 44,789 | 4,105 |
| 2005-01-25 | 40,700 | 41,250 | 40,500 | 40,500 | 62,319 | 4,050 |
| 2005-01-24 | 40,250 | 40,700 | 40,200 | 40,600 | 31,027 | 4,060 |
| 2005-01-21 | 40,400 | 40,950 | 40,250 | 40,350 | 30,668 | 4,035 |
| 2005-01-20 | 41,250 | 41,450 | 40,600 | 40,800 | 107,646 | 4,080 |
| 2005-01-19 | 41,000 | 41,000 | 40,350 | 40,400 | 30,168 | 4,040 |
| 2005-01-18 | 41,200 | 41,350 | 40,400 | 40,800 | 42,625 | 4,080 |
| 2005-01-17 | 40,000 | 41,400 | 39,900 | 41,400 | 83,186 | 4,140 |
| 2005-01-14 | 39,200 | 40,150 | 39,100 | 39,850 | 43,314 | 3,985 |
| 2005-01-13 | 40,500 | 40,700 | 39,650 | 39,700 | 44,353 | 3,970 |
| 2005-01-12 | 41,200 | 41,250 | 40,550 | 40,700 | 36,169 | 4,070 |
| 2005-01-11 | 41,250 | 41,400 | 41,050 | 41,300 | 39,878 | 4,130 |
| 2005-01-07 | 40,050 | 41,900 | 40,000 | 41,300 | 122,226 | 4,130 |
| 2005-01-06 | 39,800 | 40,150 | 39,800 | 39,950 | 42,190 | 3,995 |
| 2005-01-05 | 39,950 | 40,200 | 39,750 | 39,900 | 39,357 | 3,990 |
| 2005-01-04 | 39,800 | 40,400 | 39,650 | 40,200 | 25,557 | 4,020 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2004-08-06]1株→3株 [2003-11-25]1株→3株 [2001-09-25]1株→3株
