8628 松井証券(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 | 1,639 | 1,654 | 1,625 | 1,637 | 1,761,600 | 1,637 |
| 2005-12-29 | 1,643 | 1,664 | 1,617 | 1,625 | 4,046,900 | 1,625 |
| 2005-12-28 | 1,564 | 1,635 | 1,564 | 1,619 | 4,343,700 | 1,619 |
| 2005-12-27 | 1,554 | 1,587 | 1,554 | 1,561 | 4,548,200 | 1,561 |
| 2005-12-26 | 1,469 | 1,633 | 1,466 | 1,624 | 9,417,300 | 1,624 |
| 2005-12-22 | 1,460 | 1,470 | 1,432 | 1,453 | 2,060,500 | 1,453 |
| 2005-12-21 | 1,445 | 1,465 | 1,427 | 1,454 | 4,246,300 | 1,454 |
| 2005-12-20 | 1,371 | 1,422 | 1,370 | 1,415 | 1,849,400 | 1,415 |
| 2005-12-19 | 1,377 | 1,393 | 1,360 | 1,380 | 1,044,700 | 1,380 |
| 2005-12-16 | 1,381 | 1,414 | 1,370 | 1,372 | 2,034,000 | 1,372 |
| 2005-12-15 | 1,394 | 1,432 | 1,384 | 1,385 | 2,834,800 | 1,385 |
| 2005-12-14 | 1,460 | 1,472 | 1,424 | 1,434 | 2,954,100 | 1,434 |
| 2005-12-13 | 1,467 | 1,467 | 1,425 | 1,441 | 3,296,000 | 1,441 |
| 2005-12-12 | 1,395 | 1,450 | 1,395 | 1,450 | 5,750,900 | 1,450 |
| 2005-12-09 | 1,380 | 1,391 | 1,372 | 1,386 | 3,174,200 | 1,386 |
| 2005-12-08 | 1,360 | 1,394 | 1,360 | 1,380 | 10,347,400 | 1,380 |
| 2005-12-07 | 1,343 | 1,366 | 1,332 | 1,366 | 8,480,600 | 1,366 |
| 2005-12-06 | 1,345 | 1,362 | 1,311 | 1,313 | 9,839,000 | 1,313 |
| 2005-12-05 | 1,288 | 1,336 | 1,281 | 1,331 | 12,305,200 | 1,331 |
| 2005-12-02 | 1,210 | 1,254 | 1,205 | 1,248 | 8,898,100 | 1,248 |
| 2005-12-01 | 1,191 | 1,203 | 1,190 | 1,200 | 3,040,800 | 1,200 |
| 2005-11-30 | 1,202 | 1,210 | 1,190 | 1,190 | 2,217,200 | 1,190 |
| 2005-11-29 | 1,211 | 1,213 | 1,194 | 1,204 | 1,515,600 | 1,204 |
| 2005-11-28 | 1,221 | 1,221 | 1,205 | 1,209 | 1,520,900 | 1,209 |
| 2005-11-25 | 1,180 | 1,210 | 1,175 | 1,204 | 2,518,800 | 1,204 |
| 2005-11-24 | 1,228 | 1,232 | 1,183 | 1,185 | 5,611,400 | 1,185 |
| 2005-11-22 | 1,228 | 1,237 | 1,215 | 1,223 | 4,984,000 | 1,223 |
| 2005-11-21 | 1,280 | 1,290 | 1,246 | 1,248 | 3,496,200 | 1,248 |
| 2005-11-18 | 1,287 | 1,297 | 1,272 | 1,280 | 3,151,500 | 1,280 |
| 2005-11-17 | 1,241 | 1,272 | 1,236 | 1,270 | 2,892,100 | 1,270 |
| 2005-11-16 | 1,215 | 1,244 | 1,211 | 1,240 | 3,685,700 | 1,240 |
| 2005-11-15 | 1,278 | 1,295 | 1,254 | 1,255 | 5,458,200 | 1,255 |
| 2005-11-14 | 1,350 | 1,350 | 1,314 | 1,318 | 2,977,200 | 1,318 |
| 2005-11-11 | 1,331 | 1,355 | 1,329 | 1,342 | 3,147,600 | 1,342 |
| 2005-11-10 | 1,350 | 1,367 | 1,325 | 1,331 | 5,513,300 | 1,331 |
| 2005-11-09 | 1,329 | 1,341 | 1,319 | 1,340 | 6,573,900 | 1,340 |
| 2005-11-08 | 1,309 | 1,327 | 1,305 | 1,318 | 5,054,900 | 1,318 |
| 2005-11-07 | 1,300 | 1,300 | 1,288 | 1,297 | 2,869,400 | 1,297 |
| 2005-11-04 | 1,309 | 1,310 | 1,277 | 1,286 | 4,455,800 | 1,286 |
| 2005-11-02 | 1,305 | 1,310 | 1,280 | 1,286 | 2,947,600 | 1,286 |
| 2005-11-01 | 1,299 | 1,320 | 1,293 | 1,319 | 1,633,200 | 1,319 |
| 2005-10-31 | 1,277 | 1,290 | 1,275 | 1,286 | 1,476,600 | 1,286 |
| 2005-10-28 | 1,279 | 1,289 | 1,262 | 1,270 | 2,322,800 | 1,270 |
| 2005-10-27 | 1,282 | 1,294 | 1,279 | 1,294 | 2,823,100 | 1,294 |
| 2005-10-26 | 1,290 | 1,297 | 1,280 | 1,281 | 1,863,400 | 1,281 |
| 2005-10-25 | 1,300 | 1,312 | 1,276 | 1,280 | 3,460,900 | 1,280 |
| 2005-10-24 | 1,285 | 1,315 | 1,280 | 1,312 | 2,948,700 | 1,312 |
| 2005-10-21 | 1,247 | 1,268 | 1,245 | 1,268 | 1,701,900 | 1,268 |
| 2005-10-20 | 1,283 | 1,286 | 1,263 | 1,268 | 1,179,100 | 1,268 |
| 2005-10-19 | 1,280 | 1,283 | 1,248 | 1,270 | 2,085,100 | 1,270 |
| 2005-10-18 | 1,276 | 1,295 | 1,276 | 1,287 | 1,492,000 | 1,287 |
| 2005-10-17 | 1,300 | 1,309 | 1,271 | 1,272 | 1,528,300 | 1,272 |
| 2005-10-14 | 1,313 | 1,324 | 1,296 | 1,302 | 1,120,600 | 1,302 |
| 2005-10-13 | 1,318 | 1,324 | 1,300 | 1,324 | 1,214,900 | 1,324 |
| 2005-10-12 | 1,340 | 1,354 | 1,325 | 1,326 | 2,637,000 | 1,326 |
| 2005-10-11 | 1,293 | 1,320 | 1,292 | 1,320 | 1,447,100 | 1,320 |
| 2005-10-07 | 1,260 | 1,307 | 1,260 | 1,292 | 1,700,500 | 1,292 |
| 2005-10-06 | 1,299 | 1,299 | 1,275 | 1,277 | 2,235,100 | 1,277 |
| 2005-10-05 | 1,360 | 1,369 | 1,322 | 1,327 | 2,466,600 | 1,327 |
| 2005-10-04 | 1,381 | 1,388 | 1,356 | 1,364 | 2,203,400 | 1,364 |
| 2005-10-03 | 1,371 | 1,388 | 1,354 | 1,378 | 3,112,400 | 1,378 |
| 2005-09-30 | 1,361 | 1,388 | 1,325 | 1,379 | 8,149,800 | 1,379 |
| 2005-09-29 | 1,299 | 1,318 | 1,287 | 1,316 | 4,623,600 | 1,316 |
| 2005-09-28 | 1,262 | 1,285 | 1,262 | 1,280 | 2,578,100 | 1,280 |
| 2005-09-27 | 1,275 | 1,288 | 1,265 | 1,271 | 4,374,700 | 1,271 |
| 2005-09-26 | 1,235 | 1,253 | 1,234 | 1,249 | 3,974,200 | 1,249 |
| 2005-09-22 | 1,245 | 1,246 | 1,222 | 1,228 | 2,444,900 | 1,228 |
| 2005-09-21 | 1,280 | 1,280 | 1,248 | 1,254 | 3,873,700 | 1,254 |
| 2005-09-20 | 1,250 | 1,262 | 1,245 | 1,262 | 3,276,000 | 1,262 |
| 2005-09-16 | 1,250 | 1,255 | 1,231 | 1,244 | 3,062,600 | 1,244 |
| 2005-09-15 | 1,220 | 1,250 | 1,216 | 1,248 | 4,670,700 | 1,248 |
| 2005-09-14 | 1,225 | 1,233 | 1,213 | 1,229 | 3,802,000 | 1,229 |
| 2005-09-13 | 1,192 | 1,235 | 1,184 | 1,233 | 8,281,500 | 1,233 |
| 2005-09-12 | 1,197 | 1,199 | 1,177 | 1,184 | 2,377,600 | 1,184 |
| 2005-09-09 | 1,144 | 1,167 | 1,135 | 1,167 | 3,182,000 | 1,167 |
| 2005-09-08 | 1,162 | 1,167 | 1,156 | 1,158 | 1,214,200 | 1,158 |
| 2005-09-07 | 1,190 | 1,191 | 1,160 | 1,162 | 1,887,500 | 1,162 |
| 2005-09-06 | 1,194 | 1,197 | 1,172 | 1,173 | 1,317,300 | 1,173 |
| 2005-09-05 | 1,188 | 1,198 | 1,187 | 1,194 | 1,097,100 | 1,194 |
| 2005-09-02 | 1,207 | 1,218 | 1,185 | 1,186 | 2,669,600 | 1,186 |
| 2005-09-01 | 1,173 | 1,210 | 1,166 | 1,205 | 4,079,300 | 1,205 |
| 2005-08-31 | 1,165 | 1,166 | 1,155 | 1,162 | 783,700 | 1,162 |
| 2005-08-30 | 1,170 | 1,172 | 1,162 | 1,171 | 1,691,800 | 1,171 |
| 2005-08-29 | 1,166 | 1,169 | 1,150 | 1,150 | 1,852,600 | 1,150 |
| 2005-08-26 | 1,164 | 1,178 | 1,164 | 1,174 | 1,527,300 | 1,174 |
| 2005-08-25 | 1,173 | 1,183 | 1,157 | 1,166 | 3,908,900 | 1,166 |
| 2005-08-24 | 1,185 | 1,200 | 1,176 | 1,193 | 4,190,700 | 1,193 |
| 2005-08-23 | 1,250 | 1,252 | 1,201 | 1,205 | 6,840,000 | 1,205 |
| 2005-08-22 | 1,168 | 1,234 | 1,167 | 1,231 | 4,471,500 | 1,231 |
| 2005-08-19 | 1,167 | 1,170 | 1,143 | 1,155 | 3,826,100 | 1,155 |
| 2005-08-18 | 1,227 | 1,230 | 1,186 | 1,187 | 3,594,300 | 1,187 |
| 2005-08-17 | 1,225 | 1,242 | 1,218 | 1,223 | 3,918,700 | 1,223 |
| 2005-08-16 | 1,240 | 1,252 | 1,231 | 1,245 | 4,944,400 | 1,245 |
| 2005-08-15 | 1,215 | 1,240 | 1,212 | 1,236 | 4,845,500 | 1,236 |
| 2005-08-12 | 1,212 | 1,235 | 1,200 | 1,235 | 9,406,200 | 1,235 |
| 2005-08-11 | 1,184 | 1,200 | 1,171 | 1,199 | 13,081,600 | 1,199 |
| 2005-08-10 | 1,076 | 1,117 | 1,069 | 1,113 | 7,012,000 | 1,113 |
| 2005-08-09 | 1,036 | 1,054 | 1,036 | 1,049 | 1,248,500 | 1,049 |
| 2005-08-08 | 1,020 | 1,036 | 1,016 | 1,036 | 1,740,400 | 1,036 |
| 2005-08-05 | 1,054 | 1,065 | 1,037 | 1,047 | 2,022,400 | 1,047 |
| 2005-08-04 | 1,060 | 1,081 | 1,050 | 1,071 | 5,618,100 | 1,071 |
| 2005-08-03 | 1,008 | 1,045 | 1,005 | 1,041 | 4,115,600 | 1,041 |
| 2005-08-02 | 1,015 | 1,016 | 1,000 | 1,003 | 3,278,600 | 1,003 |
| 2005-08-01 | 1,017 | 1,020 | 1,012 | 1,014 | 1,186,800 | 1,014 |
| 2005-07-29 | 1,022 | 1,022 | 1,015 | 1,016 | 1,374,300 | 1,016 |
| 2005-07-28 | 1,033 | 1,034 | 1,012 | 1,013 | 2,547,500 | 1,013 |
| 2005-07-27 | 1,018 | 1,028 | 1,013 | 1,028 | 3,488,300 | 1,028 |
| 2005-07-26 | 1,044 | 1,045 | 1,008 | 1,012 | 6,224,000 | 1,012 |
| 2005-07-25 | 1,061 | 1,065 | 1,047 | 1,054 | 5,050,700 | 1,054 |
| 2005-07-22 | 1,106 | 1,110 | 1,093 | 1,096 | 1,608,500 | 1,096 |
| 2005-07-21 | 1,119 | 1,119 | 1,105 | 1,105 | 1,098,600 | 1,105 |
| 2005-07-20 | 1,121 | 1,123 | 1,113 | 1,118 | 927,100 | 1,118 |
| 2005-07-19 | 1,120 | 1,122 | 1,110 | 1,117 | 888,800 | 1,117 |
| 2005-07-15 | 1,131 | 1,133 | 1,116 | 1,118 | 1,791,300 | 1,118 |
| 2005-07-14 | 1,140 | 1,142 | 1,116 | 1,116 | 2,640,900 | 1,116 |
| 2005-07-13 | 1,086 | 1,130 | 1,086 | 1,130 | 4,462,300 | 1,130 |
| 2005-07-12 | 1,106 | 1,114 | 1,084 | 1,085 | 4,782,500 | 1,085 |
| 2005-07-11 | 1,135 | 1,139 | 1,105 | 1,106 | 4,663,000 | 1,106 |
| 2005-07-08 | 1,138 | 1,144 | 1,130 | 1,131 | 3,223,300 | 1,131 |
| 2005-07-07 | 1,152 | 1,155 | 1,140 | 1,144 | 2,048,000 | 1,144 |
| 2005-07-06 | 1,176 | 1,176 | 1,160 | 1,161 | 1,017,300 | 1,161 |
| 2005-07-05 | 1,174 | 1,179 | 1,166 | 1,169 | 927,700 | 1,169 |
| 2005-07-04 | 1,188 | 1,193 | 1,170 | 1,172 | 1,862,500 | 1,172 |
| 2005-07-01 | 1,185 | 1,202 | 1,184 | 1,186 | 1,225,200 | 1,186 |
| 2005-06-30 | 1,180 | 1,198 | 1,180 | 1,192 | 1,313,000 | 1,192 |
| 2005-06-29 | 1,202 | 1,203 | 1,193 | 1,200 | 1,638,700 | 1,200 |
| 2005-06-28 | 1,188 | 1,191 | 1,183 | 1,184 | 1,344,100 | 1,184 |
| 2005-06-27 | 1,205 | 1,207 | 1,180 | 1,184 | 2,422,700 | 1,184 |
| 2005-06-24 | 1,212 | 1,229 | 1,210 | 1,220 | 1,135,200 | 1,220 |
| 2005-06-23 | 1,236 | 1,240 | 1,230 | 1,232 | 1,290,400 | 1,232 |
| 2005-06-22 | 1,213 | 1,244 | 1,206 | 1,244 | 1,836,100 | 1,244 |
| 2005-06-21 | 1,224 | 1,225 | 1,208 | 1,213 | 1,739,100 | 1,213 |
| 2005-06-20 | 1,245 | 1,245 | 1,221 | 1,225 | 2,086,800 | 1,225 |
| 2005-06-17 | 1,227 | 1,231 | 1,220 | 1,231 | 3,542,900 | 1,231 |
| 2005-06-16 | 1,180 | 1,215 | 1,180 | 1,213 | 4,807,000 | 1,213 |
| 2005-06-15 | 1,156 | 1,173 | 1,152 | 1,173 | 1,151,300 | 1,173 |
| 2005-06-14 | 1,158 | 1,164 | 1,150 | 1,155 | 1,166,500 | 1,155 |
| 2005-06-13 | 1,174 | 1,176 | 1,155 | 1,155 | 1,517,200 | 1,155 |
| 2005-06-10 | 1,156 | 1,174 | 1,148 | 1,173 | 2,405,900 | 1,173 |
| 2005-06-09 | 1,139 | 1,169 | 1,132 | 1,144 | 2,638,100 | 1,144 |
| 2005-06-08 | 1,153 | 1,159 | 1,128 | 1,139 | 2,415,100 | 1,139 |
| 2005-06-07 | 1,171 | 1,179 | 1,150 | 1,151 | 2,398,400 | 1,151 |
| 2005-06-06 | 1,180 | 1,180 | 1,166 | 1,169 | 1,611,500 | 1,169 |
| 2005-06-03 | 1,190 | 1,196 | 1,178 | 1,182 | 2,264,800 | 1,182 |
| 2005-06-02 | 1,211 | 1,213 | 1,175 | 1,179 | 5,110,800 | 1,179 |
| 2005-06-01 | 1,233 | 1,239 | 1,208 | 1,218 | 3,166,000 | 1,218 |
| 2005-05-31 | 1,270 | 1,270 | 1,247 | 1,253 | 4,346,500 | 1,253 |
| 2005-05-30 | 1,250 | 1,257 | 1,241 | 1,252 | 4,167,300 | 1,252 |
| 2005-05-27 | 1,180 | 1,236 | 1,180 | 1,215 | 6,045,200 | 1,215 |
| 2005-05-26 | 1,172 | 1,195 | 1,168 | 1,172 | 3,251,600 | 1,172 |
| 2005-05-25 | 1,217 | 1,225 | 1,194 | 1,195 | 2,779,700 | 1,195 |
| 2005-05-24 | 1,260 | 1,264 | 1,236 | 1,237 | 2,434,600 | 1,237 |
| 2005-05-23 | 1,260 | 1,269 | 1,240 | 1,267 | 4,829,500 | 1,267 |
| 2005-05-20 | 1,314 | 1,315 | 1,280 | 1,280 | 1,937,800 | 1,280 |
| 2005-05-19 | 1,300 | 1,324 | 1,288 | 1,318 | 2,021,200 | 1,318 |
| 2005-05-18 | 1,290 | 1,295 | 1,272 | 1,295 | 1,121,600 | 1,295 |
| 2005-05-17 | 1,320 | 1,330 | 1,271 | 1,297 | 1,752,400 | 1,297 |
| 2005-05-16 | 1,340 | 1,340 | 1,325 | 1,331 | 711,200 | 1,331 |
| 2005-05-13 | 1,359 | 1,368 | 1,354 | 1,355 | 675,400 | 1,355 |
| 2005-05-12 | 1,380 | 1,383 | 1,365 | 1,368 | 548,000 | 1,368 |
| 2005-05-11 | 1,385 | 1,389 | 1,376 | 1,379 | 563,600 | 1,379 |
| 2005-05-10 | 1,411 | 1,420 | 1,392 | 1,395 | 542,300 | 1,395 |
| 2005-05-09 | 1,423 | 1,423 | 1,411 | 1,419 | 257,000 | 1,419 |
| 2005-05-06 | 1,425 | 1,428 | 1,419 | 1,423 | 401,800 | 1,423 |
| 2005-05-02 | 1,425 | 1,425 | 1,417 | 1,418 | 204,600 | 1,418 |
| 2005-04-28 | 1,422 | 1,425 | 1,410 | 1,425 | 472,300 | 1,425 |
| 2005-04-27 | 1,420 | 1,425 | 1,417 | 1,420 | 432,800 | 1,420 |
| 2005-04-26 | 1,426 | 1,427 | 1,415 | 1,425 | 462,100 | 1,425 |
| 2005-04-25 | 1,420 | 1,428 | 1,417 | 1,425 | 868,000 | 1,425 |
| 2005-04-22 | 1,420 | 1,427 | 1,415 | 1,420 | 867,200 | 1,420 |
| 2005-04-21 | 1,380 | 1,410 | 1,375 | 1,407 | 492,800 | 1,407 |
| 2005-04-20 | 1,410 | 1,411 | 1,395 | 1,407 | 635,400 | 1,407 |
| 2005-04-19 | 1,357 | 1,390 | 1,355 | 1,390 | 619,500 | 1,390 |
| 2005-04-18 | 1,337 | 1,356 | 1,337 | 1,346 | 944,000 | 1,346 |
| 2005-04-15 | 1,390 | 1,391 | 1,377 | 1,377 | 715,500 | 1,377 |
| 2005-04-14 | 1,382 | 1,400 | 1,380 | 1,399 | 500,700 | 1,399 |
| 2005-04-13 | 1,394 | 1,401 | 1,380 | 1,393 | 539,200 | 1,393 |
| 2005-04-12 | 1,400 | 1,405 | 1,388 | 1,391 | 824,300 | 1,391 |
| 2005-04-11 | 1,414 | 1,419 | 1,402 | 1,413 | 519,300 | 1,413 |
| 2005-04-08 | 1,417 | 1,423 | 1,407 | 1,414 | 834,300 | 1,414 |
| 2005-04-07 | 1,420 | 1,424 | 1,390 | 1,400 | 1,959,100 | 1,400 |
| 2005-04-06 | 1,443 | 1,445 | 1,424 | 1,429 | 1,077,500 | 1,429 |
| 2005-04-05 | 1,456 | 1,458 | 1,440 | 1,445 | 801,500 | 1,445 |
| 2005-04-04 | 1,461 | 1,463 | 1,445 | 1,456 | 931,000 | 1,456 |
| 2005-04-01 | 1,450 | 1,466 | 1,430 | 1,461 | 2,072,400 | 1,461 |
| 2005-03-31 | 1,410 | 1,434 | 1,403 | 1,428 | 1,936,400 | 1,428 |
| 2005-03-30 | 1,443 | 1,445 | 1,355 | 1,370 | 2,481,800 | 1,370 |
| 2005-03-29 | 1,461 | 1,477 | 1,426 | 1,443 | 1,756,000 | 1,443 |
| 2005-03-28 | 1,490 | 1,509 | 1,403 | 1,451 | 3,445,100 | 1,451 |
| 2005-03-25 | 4,150 | 4,370 | 4,140 | 4,330 | 1,581,902 | 1,443.33 |
| 2005-03-24 | 4,120 | 4,150 | 4,110 | 4,140 | 771,801 | 1,380 |
| 2005-03-23 | 4,140 | 4,150 | 4,100 | 4,140 | 699,801 | 1,380 |
| 2005-03-22 | 4,050 | 4,160 | 4,030 | 4,140 | 870,101 | 1,380 |
| 2005-03-18 | 3,960 | 4,000 | 3,950 | 4,000 | 504,001 | 1,333.33 |
| 2005-03-17 | 3,900 | 3,950 | 3,900 | 3,940 | 426,700 | 1,313.33 |
| 2005-03-16 | 3,910 | 3,940 | 3,900 | 3,930 | 481,100 | 1,310 |
| 2005-03-15 | 3,980 | 3,980 | 3,890 | 3,900 | 709,001 | 1,300 |
| 2005-03-14 | 3,990 | 4,020 | 3,960 | 3,960 | 1,004,301 | 1,320 |
| 2005-03-11 | 3,950 | 4,000 | 3,930 | 3,960 | 939,601 | 1,320 |
| 2005-03-10 | 3,940 | 3,960 | 3,890 | 3,900 | 593,701 | 1,300 |
| 2005-03-09 | 3,940 | 3,970 | 3,930 | 3,960 | 403,600 | 1,320 |
| 2005-03-08 | 3,950 | 3,950 | 3,900 | 3,950 | 331,500 | 1,316.67 |
| 2005-03-07 | 3,970 | 3,980 | 3,930 | 3,950 | 547,701 | 1,316.67 |
| 2005-03-04 | 3,890 | 3,930 | 3,850 | 3,920 | 500,101 | 1,306.67 |
| 2005-03-03 | 3,890 | 3,940 | 3,860 | 3,880 | 974,301 | 1,293.33 |
| 2005-03-02 | 3,840 | 3,880 | 3,820 | 3,870 | 841,101 | 1,290 |
| 2005-03-01 | 3,790 | 3,820 | 3,780 | 3,820 | 370,900 | 1,273.33 |
| 2005-02-28 | 3,770 | 3,780 | 3,750 | 3,780 | 326,800 | 1,260 |
| 2005-02-25 | 3,710 | 3,760 | 3,700 | 3,740 | 430,800 | 1,246.67 |
| 2005-02-24 | 3,710 | 3,720 | 3,680 | 3,680 | 338,300 | 1,226.67 |
| 2005-02-23 | 3,710 | 3,730 | 3,680 | 3,700 | 456,700 | 1,233.33 |
| 2005-02-22 | 3,780 | 3,790 | 3,750 | 3,750 | 228,500 | 1,250 |
| 2005-02-21 | 3,790 | 3,790 | 3,760 | 3,760 | 259,200 | 1,253.33 |
| 2005-02-18 | 3,740 | 3,780 | 3,740 | 3,750 | 415,600 | 1,250 |
| 2005-02-17 | 3,740 | 3,770 | 3,720 | 3,760 | 444,500 | 1,253.33 |
| 2005-02-16 | 3,790 | 3,810 | 3,750 | 3,750 | 326,300 | 1,250 |
| 2005-02-15 | 3,840 | 3,840 | 3,780 | 3,780 | 418,400 | 1,260 |
| 2005-02-14 | 3,840 | 3,860 | 3,800 | 3,820 | 824,101 | 1,273.33 |
| 2005-02-10 | 3,740 | 3,810 | 3,740 | 3,810 | 1,055,101 | 1,270 |
| 2005-02-09 | 3,750 | 3,750 | 3,700 | 3,750 | 404,100 | 1,250 |
| 2005-02-08 | 3,700 | 3,740 | 3,680 | 3,740 | 467,100 | 1,246.67 |
| 2005-02-07 | 3,650 | 3,700 | 3,630 | 3,700 | 522,801 | 1,233.33 |
| 2005-02-04 | 3,650 | 3,660 | 3,590 | 3,600 | 647,801 | 1,200 |
| 2005-02-03 | 3,650 | 3,670 | 3,650 | 3,660 | 338,600 | 1,220 |
| 2005-02-02 | 3,670 | 3,690 | 3,640 | 3,650 | 571,901 | 1,216.67 |
| 2005-02-01 | 3,720 | 3,730 | 3,670 | 3,670 | 345,200 | 1,223.33 |
| 2005-01-31 | 3,660 | 3,710 | 3,640 | 3,690 | 597,601 | 1,230 |
| 2005-01-28 | 3,670 | 3,690 | 3,630 | 3,660 | 770,801 | 1,220 |
| 2005-01-27 | 3,700 | 3,740 | 3,690 | 3,700 | 565,701 | 1,233.33 |
| 2005-01-26 | 3,720 | 3,760 | 3,680 | 3,700 | 1,450,201 | 1,233.33 |
| 2005-01-25 | 3,840 | 3,870 | 3,730 | 3,750 | 5,694,006 | 1,250 |
| 2005-01-24 | 3,400 | 3,490 | 3,400 | 3,490 | 351,000 | 1,163.33 |
| 2005-01-21 | 3,370 | 3,430 | 3,360 | 3,400 | 577,501 | 1,133.33 |
| 2005-01-20 | 3,460 | 3,470 | 3,410 | 3,410 | 726,901 | 1,136.67 |
| 2005-01-19 | 3,550 | 3,560 | 3,510 | 3,510 | 392,200 | 1,170 |
| 2005-01-18 | 3,550 | 3,570 | 3,530 | 3,540 | 377,800 | 1,180 |
| 2005-01-17 | 3,570 | 3,570 | 3,540 | 3,570 | 406,000 | 1,190 |
| 2005-01-14 | 3,520 | 3,570 | 3,510 | 3,530 | 484,600 | 1,176.67 |
| 2005-01-13 | 3,610 | 3,620 | 3,550 | 3,550 | 371,600 | 1,183.33 |
| 2005-01-12 | 3,630 | 3,630 | 3,580 | 3,610 | 793,701 | 1,203.33 |
| 2005-01-11 | 3,550 | 3,630 | 3,550 | 3,630 | 839,801 | 1,210 |
| 2005-01-07 | 3,540 | 3,570 | 3,530 | 3,560 | 631,201 | 1,186.67 |
| 2005-01-06 | 3,450 | 3,540 | 3,450 | 3,520 | 598,401 | 1,173.33 |
| 2005-01-05 | 3,470 | 3,490 | 3,460 | 3,470 | 679,101 | 1,156.67 |
| 2005-01-04 | 3,540 | 3,550 | 3,500 | 3,530 | 349,600 | 1,176.67 |
分割・併合履歴 ： [2005-03-28]1株→3株