8698 マネックスグループ(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 | 163,000 | 164,000 | 156,000 | 158,000 | 23,299 | 1,580 |
| 2005-12-29 | 163,000 | 165,000 | 159,000 | 161,000 | 55,342 | 1,610 |
| 2005-12-28 | 154,000 | 162,000 | 153,000 | 161,000 | 74,947 | 1,610 |
| 2005-12-27 | 152,000 | 155,000 | 151,000 | 154,000 | 67,082 | 1,540 |
| 2005-12-26 | 148,000 | 163,000 | 147,000 | 158,000 | 142,731 | 1,580 |
| 2005-12-22 | 149,000 | 152,000 | 143,000 | 145,000 | 38,225 | 1,450 |
| 2005-12-21 | 141,000 | 149,000 | 140,000 | 147,000 | 54,916 | 1,470 |
| 2005-12-20 | 137,000 | 140,000 | 136,000 | 140,000 | 18,789 | 1,400 |
| 2005-12-19 | 137,000 | 138,000 | 135,000 | 137,000 | 11,932 | 1,370 |
| 2005-12-16 | 137,000 | 140,000 | 136,000 | 137,000 | 18,139 | 1,370 |
| 2005-12-15 | 142,000 | 144,000 | 138,000 | 139,000 | 26,256 | 1,390 |
| 2005-12-14 | 143,000 | 146,000 | 138,000 | 144,000 | 68,325 | 1,440 |
| 2005-12-13 | 133,000 | 142,000 | 133,000 | 142,000 | 71,164 | 1,420 |
| 2005-12-12 | 132,000 | 133,000 | 131,000 | 133,000 | 24,538 | 1,330 |
| 2005-12-09 | 126,000 | 132,000 | 125,000 | 131,000 | 40,532 | 1,310 |
| 2005-12-08 | 132,000 | 133,000 | 124,000 | 128,000 | 84,953 | 1,280 |
| 2005-12-07 | 130,000 | 132,000 | 128,000 | 130,000 | 31,975 | 1,300 |
| 2005-12-06 | 130,000 | 136,000 | 127,000 | 128,000 | 95,273 | 1,280 |
| 2005-12-05 | 126,000 | 131,000 | 124,000 | 131,000 | 87,014 | 1,310 |
| 2005-12-02 | 122,000 | 125,000 | 121,000 | 124,000 | 47,046 | 1,240 |
| 2005-12-01 | 120,000 | 122,000 | 119,000 | 122,000 | 17,498 | 1,220 |
| 2005-11-30 | 121,000 | 122,000 | 119,000 | 121,000 | 18,308 | 1,210 |
| 2005-11-29 | 122,000 | 123,000 | 121,000 | 122,000 | 15,510 | 1,220 |
| 2005-11-28 | 124,000 | 125,000 | 123,000 | 123,000 | 12,220 | 1,230 |
| 2005-11-25 | 125,000 | 126,000 | 123,000 | 124,000 | 11,392 | 1,240 |
| 2005-11-24 | 127,000 | 128,000 | 125,000 | 125,000 | 9,481 | 1,250 |
| 2005-11-22 | 127,000 | 128,000 | 125,000 | 127,000 | 8,159 | 1,270 |
| 2005-11-21 | 128,000 | 129,000 | 126,000 | 126,000 | 13,845 | 1,260 |
| 2005-11-18 | 127,000 | 129,000 | 126,000 | 127,000 | 20,145 | 1,270 |
| 2005-11-17 | 127,000 | 129,000 | 125,000 | 127,000 | 21,267 | 1,270 |
| 2005-11-16 | 126,000 | 128,000 | 125,000 | 126,000 | 9,567 | 1,260 |
| 2005-11-15 | 130,000 | 130,000 | 126,000 | 127,000 | 14,447 | 1,270 |
| 2005-11-14 | 132,000 | 132,000 | 129,000 | 130,000 | 21,043 | 1,300 |
| 2005-11-11 | 128,000 | 133,000 | 127,000 | 132,000 | 35,844 | 1,320 |
| 2005-11-10 | 129,000 | 130,000 | 126,000 | 126,000 | 18,543 | 1,260 |
| 2005-11-09 | 131,000 | 132,000 | 128,000 | 130,000 | 31,859 | 1,300 |
| 2005-11-08 | 127,000 | 132,000 | 126,000 | 131,000 | 85,308 | 1,310 |
| 2005-11-07 | 125,000 | 127,000 | 124,000 | 125,000 | 39,533 | 1,250 |
| 2005-11-04 | 127,000 | 128,000 | 123,000 | 123,000 | 34,697 | 1,230 |
| 2005-11-02 | 125,000 | 127,000 | 124,000 | 125,000 | 26,069 | 1,250 |
| 2005-11-01 | 121,000 | 125,000 | 121,000 | 124,000 | 22,271 | 1,240 |
| 2005-10-31 | 122,000 | 124,000 | 121,000 | 122,000 | 18,089 | 1,220 |
| 2005-10-28 | 122,000 | 125,000 | 121,000 | 121,000 | 53,460 | 1,210 |
| 2005-10-27 | 121,000 | 124,000 | 120,000 | 123,000 | 38,717 | 1,230 |
| 2005-10-26 | 122,000 | 122,000 | 119,000 | 120,000 | 28,247 | 1,200 |
| 2005-10-25 | 127,000 | 128,000 | 121,000 | 123,000 | 30,168 | 1,230 |
| 2005-10-24 | 126,000 | 127,000 | 124,000 | 127,000 | 10,347 | 1,270 |
| 2005-10-21 | 121,000 | 126,000 | 121,000 | 126,000 | 11,037 | 1,260 |
| 2005-10-20 | 123,000 | 125,000 | 121,000 | 123,000 | 8,216 | 1,230 |
| 2005-10-19 | 124,000 | 124,000 | 122,000 | 122,000 | 8,181 | 1,220 |
| 2005-10-18 | 125,000 | 126,000 | 124,000 | 125,000 | 8,421 | 1,250 |
| 2005-10-17 | 126,000 | 127,000 | 125,000 | 125,000 | 6,890 | 1,250 |
| 2005-10-14 | 125,000 | 126,000 | 124,000 | 126,000 | 7,535 | 1,260 |
| 2005-10-13 | 125,000 | 126,000 | 124,000 | 124,000 | 15,290 | 1,240 |
| 2005-10-12 | 127,000 | 130,000 | 124,000 | 124,000 | 30,306 | 1,240 |
| 2005-10-11 | 125,000 | 127,000 | 124,000 | 126,000 | 10,471 | 1,260 |
| 2005-10-07 | 121,000 | 125,000 | 121,000 | 124,000 | 12,421 | 1,240 |
| 2005-10-06 | 122,000 | 124,000 | 121,000 | 121,000 | 12,607 | 1,210 |
| 2005-10-05 | 129,000 | 129,000 | 124,000 | 124,000 | 11,056 | 1,240 |
| 2005-10-04 | 128,000 | 130,000 | 126,000 | 129,000 | 19,960 | 1,290 |
| 2005-10-03 | 131,000 | 132,000 | 127,000 | 129,000 | 20,227 | 1,290 |
| 2005-09-30 | 132,000 | 136,000 | 129,000 | 134,000 | 69,735 | 1,340 |
| 2005-09-29 | 121,000 | 128,000 | 120,000 | 128,000 | 48,023 | 1,280 |
| 2005-09-28 | 116,000 | 119,000 | 115,000 | 117,000 | 14,376 | 1,170 |
| 2005-09-27 | 120,000 | 121,000 | 115,000 | 116,000 | 13,869 | 1,160 |
| 2005-09-26 | 119,000 | 121,000 | 118,000 | 119,000 | 19,222 | 1,190 |
| 2005-09-22 | 123,000 | 124,000 | 116,000 | 116,000 | 31,258 | 1,160 |
| 2005-09-21 | 128,000 | 128,000 | 124,000 | 125,000 | 23,626 | 1,250 |
| 2005-09-20 | 126,000 | 129,000 | 126,000 | 127,000 | 21,080 | 1,270 |
| 2005-09-16 | 125,000 | 126,000 | 124,000 | 125,000 | 12,828 | 1,250 |
| 2005-09-15 | 124,000 | 126,000 | 123,000 | 125,000 | 14,662 | 1,250 |
| 2005-09-14 | 128,000 | 129,000 | 125,000 | 126,000 | 18,855 | 1,260 |
| 2005-09-13 | 131,000 | 132,000 | 130,000 | 131,000 | 8,962 | 1,310 |
| 2005-09-12 | 134,000 | 134,000 | 130,000 | 132,000 | 9,895 | 1,320 |
| 2005-09-09 | 127,000 | 132,000 | 127,000 | 132,000 | 9,147 | 1,320 |
| 2005-09-08 | 129,000 | 130,000 | 126,000 | 129,000 | 7,282 | 1,290 |
| 2005-09-07 | 129,000 | 131,000 | 128,000 | 129,000 | 6,733 | 1,290 |
| 2005-09-06 | 128,000 | 129,000 | 127,000 | 128,000 | 3,211 | 1,280 |
| 2005-09-05 | 128,000 | 130,000 | 127,000 | 128,000 | 4,057 | 1,280 |
| 2005-09-02 | 131,000 | 132,000 | 129,000 | 130,000 | 3,383 | 1,300 |
| 2005-09-01 | 132,000 | 133,000 | 130,000 | 131,000 | 3,719 | 1,310 |
| 2005-08-31 | 131,000 | 132,000 | 129,000 | 131,000 | 6,310 | 1,310 |
| 2005-08-30 | 129,000 | 134,000 | 128,000 | 133,000 | 12,029 | 1,330 |
| 2005-08-29 | 128,000 | 128,000 | 126,000 | 126,000 | 2,628 | 1,260 |
| 2005-08-26 | 127,000 | 130,000 | 127,000 | 128,000 | 4,952 | 1,280 |
| 2005-08-25 | 132,000 | 133,000 | 128,000 | 128,000 | 8,996 | 1,280 |
| 2005-08-24 | 135,000 | 137,000 | 131,000 | 134,000 | 13,392 | 1,340 |
| 2005-08-23 | 141,000 | 143,000 | 137,000 | 137,000 | 20,172 | 1,370 |
| 2005-08-22 | 131,000 | 141,000 | 131,000 | 139,000 | 33,809 | 1,390 |
| 2005-08-19 | 129,000 | 130,000 | 126,000 | 128,000 | 8,123 | 1,280 |
| 2005-08-18 | 125,000 | 131,000 | 125,000 | 131,000 | 21,602 | 1,310 |
| 2005-08-17 | 122,000 | 125,000 | 121,000 | 125,000 | 7,599 | 1,250 |
| 2005-08-16 | 125,000 | 126,000 | 120,000 | 123,000 | 14,768 | 1,230 |
| 2005-08-15 | 119,000 | 126,000 | 118,000 | 123,000 | 24,927 | 1,230 |
| 2005-08-12 | 119,000 | 120,000 | 117,000 | 119,000 | 8,642 | 1,190 |
| 2005-08-11 | 120,000 | 122,000 | 116,000 | 117,000 | 25,384 | 1,170 |
| 2005-08-10 | 111,000 | 117,000 | 110,000 | 117,000 | 21,882 | 1,170 |
| 2005-08-09 | 108,000 | 111,000 | 107,000 | 110,000 | 5,206 | 1,100 |
| 2005-08-08 | 106,000 | 108,000 | 105,000 | 107,000 | 5,043 | 1,070 |
| 2005-08-05 | 111,000 | 111,000 | 109,000 | 110,000 | 2,994 | 1,100 |
| 2005-08-04 | 110,000 | 112,000 | 108,000 | 112,000 | 5,096 | 1,120 |
| 2005-08-03 | 108,000 | 111,000 | 107,000 | 110,000 | 9,628 | 1,100 |
| 2005-08-02 | 110,000 | 111,000 | 106,000 | 107,000 | 7,919 | 1,070 |
| 2005-08-01 | 111,000 | 111,000 | 110,000 | 110,000 | 2,570 | 1,100 |
| 2005-07-29 | 111,000 | 112,000 | 110,000 | 111,000 | 2,101 | 1,110 |
| 2005-07-28 | 111,000 | 112,000 | 110,000 | 112,000 | 3,294 | 1,120 |
| 2005-07-27 | 110,000 | 112,000 | 110,000 | 110,000 | 2,219 | 1,100 |
| 2005-07-26 | 111,000 | 112,000 | 110,000 | 110,000 | 3,038 | 1,100 |
| 2005-07-25 | 114,000 | 114,000 | 110,000 | 111,000 | 7,868 | 1,110 |
| 2005-07-22 | 115,000 | 115,000 | 113,000 | 114,000 | 7,626 | 1,140 |
| 2005-07-21 | 112,000 | 119,000 | 111,000 | 117,000 | 27,074 | 1,170 |
| 2005-07-20 | 112,000 | 113,000 | 111,000 | 112,000 | 3,906 | 1,120 |
| 2005-07-19 | 110,000 | 111,000 | 110,000 | 111,000 | 3,445 | 1,110 |
| 2005-07-15 | 112,000 | 113,000 | 111,000 | 111,000 | 3,394 | 1,110 |
| 2005-07-14 | 113,000 | 114,000 | 111,000 | 112,000 | 5,083 | 1,120 |
| 2005-07-13 | 112,000 | 115,000 | 111,000 | 113,000 | 6,990 | 1,130 |
| 2005-07-12 | 113,000 | 113,000 | 111,000 | 111,000 | 3,138 | 1,110 |
| 2005-07-11 | 115,000 | 115,000 | 112,000 | 112,000 | 4,624 | 1,120 |
| 2005-07-08 | 113,000 | 114,000 | 112,000 | 113,000 | 1,936 | 1,130 |
| 2005-07-07 | 114,000 | 114,000 | 113,000 | 113,000 | 1,484 | 1,130 |
| 2005-07-06 | 115,000 | 116,000 | 114,000 | 114,000 | 2,808 | 1,140 |
| 2005-07-05 | 115,000 | 116,000 | 114,000 | 114,000 | 2,268 | 1,140 |
| 2005-07-04 | 116,000 | 116,000 | 114,000 | 116,000 | 4,437 | 1,160 |
| 2005-07-01 | 114,000 | 116,000 | 114,000 | 115,000 | 5,369 | 1,150 |
| 2005-06-30 | 115,000 | 116,000 | 114,000 | 115,000 | 4,318 | 1,150 |
| 2005-06-29 | 117,000 | 117,000 | 114,000 | 115,000 | 12,317 | 1,150 |
| 2005-06-28 | 112,000 | 118,000 | 111,000 | 117,000 | 14,875 | 1,170 |
| 2005-06-27 | 112,000 | 113,000 | 110,000 | 111,000 | 5,185 | 1,110 |
| 2005-06-24 | 113,000 | 114,000 | 112,000 | 113,000 | 3,865 | 1,130 |
| 2005-06-23 | 115,000 | 115,000 | 113,000 | 114,000 | 3,445 | 1,140 |
| 2005-06-22 | 114,000 | 116,000 | 114,000 | 115,000 | 4,956 | 1,150 |
| 2005-06-21 | 117,000 | 117,000 | 114,000 | 116,000 | 6,074 | 1,160 |
| 2005-06-20 | 120,000 | 120,000 | 116,000 | 116,000 | 6,945 | 1,160 |
| 2005-06-17 | 115,000 | 119,000 | 114,000 | 118,000 | 13,994 | 1,180 |
| 2005-06-16 | 115,000 | 117,000 | 113,000 | 114,000 | 15,545 | 1,140 |
| 2005-06-15 | 115,000 | 115,000 | 112,000 | 113,000 | 9,410 | 1,130 |
| 2005-06-14 | 116,000 | 117,000 | 114,000 | 116,000 | 4,091 | 1,160 |
| 2005-06-13 | 121,000 | 122,000 | 117,000 | 118,000 | 4,915 | 1,180 |
| 2005-06-10 | 118,000 | 123,000 | 117,000 | 121,000 | 7,156 | 1,210 |
| 2005-06-09 | 119,000 | 119,000 | 116,000 | 116,000 | 2,980 | 1,160 |
| 2005-06-08 | 119,000 | 122,000 | 118,000 | 120,000 | 3,986 | 1,200 |
| 2005-06-07 | 123,000 | 124,000 | 120,000 | 120,000 | 2,516 | 1,200 |
| 2005-06-06 | 123,000 | 124,000 | 122,000 | 123,000 | 2,079 | 1,230 |
| 2005-06-03 | 124,000 | 125,000 | 122,000 | 124,000 | 2,971 | 1,240 |
| 2005-06-02 | 129,000 | 129,000 | 122,000 | 122,000 | 6,679 | 1,220 |
| 2005-06-01 | 129,000 | 130,000 | 128,000 | 128,000 | 4,651 | 1,280 |
| 2005-05-31 | 131,000 | 133,000 | 129,000 | 130,000 | 8,285 | 1,300 |
| 2005-05-30 | 132,000 | 135,000 | 128,000 | 130,000 | 18,266 | 1,300 |
| 2005-05-27 | 119,000 | 134,000 | 118,000 | 130,000 | 35,740 | 1,300 |
| 2005-05-26 | 106,000 | 119,000 | 105,000 | 115,000 | 18,553 | 1,150 |
| 2005-05-25 | 110,000 | 111,000 | 107,000 | 108,000 | 10,762 | 1,080 |
| 2005-05-24 | 118,000 | 119,000 | 114,000 | 114,000 | 5,303 | 1,140 |
| 2005-05-23 | 122,000 | 122,000 | 118,000 | 119,000 | 3,543 | 1,190 |
| 2005-05-20 | 124,000 | 124,000 | 121,000 | 122,000 | 2,168 | 1,220 |
| 2005-05-19 | 123,000 | 125,000 | 122,000 | 124,000 | 5,133 | 1,240 |
| 2005-05-18 | 120,000 | 122,000 | 117,000 | 121,000 | 7,220 | 1,210 |
| 2005-05-17 | 126,000 | 127,000 | 113,000 | 122,000 | 11,786 | 1,220 |
| 2005-05-16 | 131,000 | 132,000 | 125,000 | 128,000 | 8,240 | 1,280 |
| 2005-05-13 | 132,000 | 133,000 | 131,000 | 131,000 | 2,198 | 1,310 |
| 2005-05-12 | 133,000 | 135,000 | 132,000 | 133,000 | 4,511 | 1,330 |
| 2005-05-11 | 132,000 | 135,000 | 130,000 | 133,000 | 4,974 | 1,330 |
| 2005-05-10 | 134,000 | 134,000 | 132,000 | 132,000 | 2,556 | 1,320 |
| 2005-05-09 | 135,000 | 135,000 | 133,000 | 134,000 | 4,553 | 1,340 |
| 2005-05-06 | 133,000 | 133,000 | 130,000 | 133,000 | 5,822 | 1,330 |
| 2005-05-02 | 133,000 | 133,000 | 131,000 | 131,000 | 2,176 | 1,310 |
| 2005-04-28 | 131,000 | 132,000 | 130,000 | 132,000 | 2,724 | 1,320 |
| 2005-04-27 | 132,000 | 132,000 | 130,000 | 130,000 | 4,082 | 1,300 |
| 2005-04-26 | 134,000 | 137,000 | 132,000 | 132,000 | 8,371 | 1,320 |
| 2005-04-25 | 134,000 | 137,000 | 132,000 | 135,000 | 10,280 | 1,350 |
| 2005-04-22 | 137,000 | 137,000 | 133,000 | 133,000 | 6,393 | 1,330 |
| 2005-04-21 | 132,000 | 134,000 | 129,000 | 134,000 | 8,787 | 1,340 |
| 2005-04-20 | 138,000 | 138,000 | 134,000 | 134,000 | 5,947 | 1,340 |
| 2005-04-19 | 135,000 | 135,000 | 133,000 | 134,000 | 4,676 | 1,340 |
| 2005-04-18 | 131,000 | 135,000 | 130,000 | 131,000 | 12,326 | 1,310 |
| 2005-04-15 | 139,000 | 140,000 | 138,000 | 139,000 | 4,205 | 1,390 |
| 2005-04-14 | 138,000 | 143,000 | 136,000 | 143,000 | 7,183 | 1,430 |
| 2005-04-13 | 142,000 | 143,000 | 139,000 | 140,000 | 6,572 | 1,400 |
| 2005-04-12 | 144,000 | 144,000 | 140,000 | 140,000 | 5,438 | 1,400 |
| 2005-04-11 | 145,000 | 146,000 | 143,000 | 144,000 | 3,232 | 1,440 |
| 2005-04-08 | 145,000 | 146,000 | 144,000 | 145,000 | 3,663 | 1,450 |
| 2005-04-07 | 144,000 | 145,000 | 142,000 | 145,000 | 4,702 | 1,450 |
| 2005-04-06 | 150,000 | 150,000 | 143,000 | 145,000 | 13,204 | 1,450 |
| 2005-04-05 | 146,000 | 151,000 | 146,000 | 148,000 | 18,301 | 1,480 |
| 2005-04-04 | 143,000 | 145,000 | 142,000 | 145,000 | 5,651 | 1,450 |
| 2005-04-01 | 143,000 | 146,000 | 141,000 | 146,000 | 7,227 | 1,460 |
| 2005-03-31 | 145,000 | 148,000 | 142,000 | 143,000 | 5,660 | 1,430 |
| 2005-03-30 | 146,000 | 148,000 | 143,000 | 143,000 | 7,128 | 1,430 |
| 2005-03-29 | 152,000 | 154,000 | 148,000 | 148,000 | 6,874 | 1,480 |
| 2005-03-28 | 153,000 | 154,000 | 151,000 | 152,000 | 3,769 | 1,520 |
| 2005-03-25 | 156,000 | 156,000 | 152,000 | 154,000 | 5,223 | 1,540 |
| 2005-03-24 | 154,000 | 158,000 | 153,000 | 157,000 | 14,272 | 1,570 |
| 2005-03-23 | 153,000 | 154,000 | 150,000 | 150,000 | 5,815 | 1,500 |
| 2005-03-22 | 154,000 | 156,000 | 153,000 | 154,000 | 7,727 | 1,540 |
| 2005-03-18 | 156,000 | 156,000 | 153,000 | 154,000 | 7,570 | 1,540 |
| 2005-03-17 | 160,000 | 160,000 | 155,000 | 156,000 | 11,783 | 1,560 |
| 2005-03-16 | 156,000 | 163,000 | 156,000 | 160,000 | 38,177 | 1,600 |
| 2005-03-15 | 157,000 | 161,000 | 154,000 | 156,000 | 51,562 | 1,560 |
| 2005-03-14 | 149,000 | 155,000 | 147,000 | 155,000 | 43,717 | 1,550 |
| 2005-03-11 | 143,000 | 146,000 | 142,000 | 146,000 | 15,145 | 1,460 |
| 2005-03-10 | 139,000 | 143,000 | 139,000 | 143,000 | 13,484 | 1,430 |
| 2005-03-09 | 137,000 | 141,000 | 136,000 | 139,000 | 7,494 | 1,390 |
| 2005-03-08 | 140,000 | 141,000 | 137,000 | 138,000 | 5,151 | 1,380 |
| 2005-03-07 | 142,000 | 145,000 | 140,000 | 141,000 | 15,679 | 1,410 |
| 2005-03-04 | 143,000 | 143,000 | 139,000 | 140,000 | 10,224 | 1,400 |
| 2005-03-03 | 139,000 | 143,000 | 138,000 | 143,000 | 9,864 | 1,430 |
| 2005-03-02 | 135,000 | 141,000 | 135,000 | 139,000 | 17,960 | 1,390 |
| 2005-03-01 | 133,000 | 135,000 | 133,000 | 134,000 | 2,932 | 1,340 |
| 2005-02-28 | 135,000 | 136,000 | 133,000 | 134,000 | 5,882 | 1,340 |
| 2005-02-25 | 132,000 | 133,000 | 131,000 | 133,000 | 4,679 | 1,330 |
| 2005-02-24 | 132,000 | 133,000 | 130,000 | 131,000 | 5,774 | 1,310 |
| 2005-02-23 | 130,000 | 133,000 | 130,000 | 133,000 | 5,401 | 1,330 |
| 2005-02-22 | 136,000 | 137,000 | 133,000 | 133,000 | 4,470 | 1,330 |
| 2005-02-21 | 131,000 | 135,000 | 129,000 | 135,000 | 14,677 | 1,350 |
| 2005-02-18 | 137,000 | 137,000 | 131,000 | 134,000 | 11,155 | 1,340 |
| 2005-02-17 | 140,000 | 141,000 | 138,000 | 139,000 | 8,968 | 1,390 |
| 2005-02-16 | 142,000 | 145,000 | 141,000 | 142,000 | 6,284 | 1,420 |
| 2005-02-15 | 145,000 | 145,000 | 142,000 | 143,000 | 6,392 | 1,430 |
| 2005-02-14 | 146,000 | 149,000 | 143,000 | 145,000 | 10,839 | 1,450 |
| 2005-02-10 | 146,000 | 151,000 | 143,000 | 143,000 | 34,930 | 1,430 |
| 2005-02-09 | 140,000 | 147,000 | 139,000 | 147,000 | 16,988 | 1,470 |
| 2005-02-08 | 142,000 | 142,000 | 139,000 | 140,000 | 6,239 | 1,400 |
| 2005-02-07 | 143,000 | 144,000 | 140,000 | 141,000 | 9,818 | 1,410 |
| 2005-02-04 | 142,000 | 142,000 | 138,000 | 141,000 | 8,389 | 1,410 |
| 2005-02-03 | 144,000 | 144,000 | 141,000 | 143,000 | 6,153 | 1,430 |
| 2005-02-02 | 141,000 | 145,000 | 140,000 | 142,000 | 18,030 | 1,420 |
| 2005-02-01 | 141,000 | 142,000 | 139,000 | 139,000 | 4,957 | 1,390 |
| 2005-01-31 | 139,000 | 144,000 | 137,000 | 140,000 | 10,433 | 1,400 |
| 2005-01-28 | 142,000 | 143,000 | 138,000 | 140,000 | 8,902 | 1,400 |
| 2005-01-27 | 144,000 | 145,000 | 140,000 | 141,000 | 10,243 | 1,410 |
| 2005-01-26 | 150,000 | 153,000 | 142,000 | 142,000 | 46,332 | 1,420 |
| 2005-01-25 | 143,000 | 150,000 | 140,000 | 146,000 | 52,275 | 1,460 |
| 2005-01-24 | 139,000 | 142,000 | 138,000 | 139,000 | 14,675 | 1,390 |
| 2005-01-21 | 137,000 | 149,000 | 136,000 | 140,000 | 45,279 | 1,400 |
| 2005-01-20 | 138,000 | 143,000 | 137,000 | 141,000 | 19,764 | 1,410 |
| 2005-01-19 | 141,000 | 152,000 | 138,000 | 139,000 | 60,076 | 1,390 |
| 2005-01-18 | 144,000 | 146,000 | 135,000 | 135,000 | 46,609 | 1,350 |
| 2005-01-17 | 126,000 | 146,000 | 125,000 | 146,000 | 77,923 | 1,460 |
| 2005-01-14 | 123,000 | 127,000 | 121,000 | 126,000 | 10,060 | 1,260 |
| 2005-01-13 | 128,000 | 128,000 | 125,000 | 126,000 | 3,649 | 1,260 |
| 2005-01-12 | 127,000 | 128,000 | 124,000 | 128,000 | 7,209 | 1,280 |
| 2005-01-11 | 127,000 | 130,000 | 125,000 | 128,000 | 9,250 | 1,280 |
| 2005-01-07 | 129,000 | 133,000 | 123,000 | 125,000 | 27,936 | 1,250 |
| 2005-01-06 | 120,000 | 126,000 | 119,000 | 123,000 | 12,234 | 1,230 |
| 2005-01-05 | 121,000 | 124,000 | 119,000 | 120,000 | 13,188 | 1,200 |
| 2005-01-04 | 129,000 | 130,000 | 123,000 | 126,000 | 13,220 | 1,260 |
分割・併合履歴 ： [2013-09-26]1株→100株
