8795 (株)T&Dホールディングス 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 | 7,980 | 7,980 | 7,620 | 7,820 | 225,050 | 3,910 |
| 2005-12-29 | 8,000 | 8,100 | 7,860 | 7,960 | 211,550 | 3,980 |
| 2005-12-28 | 7,950 | 7,990 | 7,900 | 7,960 | 211,600 | 3,980 |
| 2005-12-27 | 8,000 | 8,210 | 7,970 | 8,000 | 269,950 | 4,000 |
| 2005-12-26 | 8,330 | 8,350 | 8,120 | 8,140 | 200,800 | 4,070 |
| 2005-12-22 | 8,150 | 8,420 | 8,090 | 8,320 | 596,700 | 4,160 |
| 2005-12-21 | 7,910 | 8,120 | 7,880 | 8,060 | 461,850 | 4,030 |
| 2005-12-20 | 7,700 | 7,910 | 7,650 | 7,880 | 273,200 | 3,940 |
| 2005-12-19 | 7,800 | 7,800 | 7,520 | 7,630 | 261,150 | 3,815 |
| 2005-12-16 | 7,810 | 7,820 | 7,600 | 7,730 | 528,150 | 3,865 |
| 2005-12-15 | 7,640 | 7,890 | 7,560 | 7,710 | 546,950 | 3,855 |
| 2005-12-14 | 7,880 | 7,880 | 7,460 | 7,540 | 662,000 | 3,770 |
| 2005-12-13 | 7,930 | 7,930 | 7,800 | 7,840 | 590,900 | 3,920 |
| 2005-12-12 | 7,800 | 7,940 | 7,770 | 7,870 | 425,800 | 3,935 |
| 2005-12-09 | 7,750 | 7,830 | 7,630 | 7,740 | 1,241,700 | 3,870 |
| 2005-12-08 | 8,000 | 8,050 | 7,720 | 7,750 | 600,450 | 3,875 |
| 2005-12-07 | 8,090 | 8,160 | 8,050 | 8,110 | 411,200 | 4,055 |
| 2005-12-06 | 7,950 | 8,120 | 7,930 | 7,990 | 523,300 | 3,995 |
| 2005-12-05 | 7,720 | 7,960 | 7,720 | 7,920 | 603,300 | 3,960 |
| 2005-12-02 | 7,670 | 7,900 | 7,670 | 7,900 | 693,150 | 3,950 |
| 2005-12-01 | 7,470 | 7,540 | 7,330 | 7,500 | 434,050 | 3,750 |
| 2005-11-30 | 7,500 | 7,660 | 7,400 | 7,570 | 674,550 | 3,785 |
| 2005-11-29 | 7,390 | 7,470 | 7,310 | 7,360 | 318,250 | 3,680 |
| 2005-11-28 | 7,300 | 7,450 | 7,210 | 7,410 | 728,050 | 3,705 |
| 2005-11-25 | 6,700 | 7,130 | 6,650 | 7,110 | 574,000 | 3,555 |
| 2005-11-24 | 7,040 | 7,150 | 6,740 | 6,830 | 666,950 | 3,415 |
| 2005-11-22 | 7,390 | 7,390 | 7,070 | 7,140 | 424,750 | 3,570 |
| 2005-11-21 | 7,480 | 7,490 | 7,180 | 7,310 | 372,100 | 3,655 |
| 2005-11-18 | 7,450 | 7,490 | 7,230 | 7,380 | 439,500 | 3,690 |
| 2005-11-17 | 7,020 | 7,300 | 6,950 | 7,300 | 368,400 | 3,650 |
| 2005-11-16 | 7,100 | 7,170 | 6,940 | 7,120 | 417,000 | 3,560 |
| 2005-11-15 | 7,200 | 7,280 | 6,990 | 7,030 | 604,500 | 3,515 |
| 2005-11-14 | 7,440 | 7,450 | 7,200 | 7,210 | 337,900 | 3,605 |
| 2005-11-11 | 7,200 | 7,390 | 7,200 | 7,340 | 383,150 | 3,670 |
| 2005-11-10 | 7,070 | 7,280 | 7,070 | 7,270 | 791,850 | 3,635 |
| 2005-11-09 | 7,610 | 7,660 | 7,320 | 7,370 | 382,300 | 3,685 |
| 2005-11-08 | 7,700 | 7,740 | 7,630 | 7,630 | 409,900 | 3,815 |
| 2005-11-07 | 7,690 | 7,750 | 7,620 | 7,720 | 498,000 | 3,860 |
| 2005-11-04 | 7,660 | 7,690 | 7,510 | 7,620 | 580,400 | 3,810 |
| 2005-11-02 | 7,700 | 7,700 | 7,440 | 7,460 | 486,250 | 3,730 |
| 2005-11-01 | 7,500 | 7,700 | 7,400 | 7,700 | 650,600 | 3,850 |
| 2005-10-31 | 7,400 | 7,430 | 7,270 | 7,290 | 586,750 | 3,645 |
| 2005-10-28 | 7,740 | 7,780 | 7,100 | 7,190 | 1,690,700 | 3,595 |
| 2005-10-27 | 7,680 | 8,040 | 7,640 | 7,940 | 953,200 | 3,970 |
| 2005-10-26 | 7,490 | 7,600 | 7,370 | 7,520 | 363,250 | 3,760 |
| 2005-10-25 | 7,320 | 7,460 | 7,300 | 7,460 | 337,850 | 3,730 |
| 2005-10-24 | 7,360 | 7,380 | 7,160 | 7,220 | 438,050 | 3,610 |
| 2005-10-21 | 7,100 | 7,350 | 7,050 | 7,340 | 601,850 | 3,670 |
| 2005-10-20 | 7,010 | 7,250 | 7,000 | 7,250 | 631,200 | 3,625 |
| 2005-10-19 | 6,720 | 6,910 | 6,680 | 6,910 | 442,000 | 3,455 |
| 2005-10-18 | 7,000 | 7,050 | 6,860 | 6,910 | 297,550 | 3,455 |
| 2005-10-17 | 7,000 | 7,180 | 6,920 | 6,990 | 498,900 | 3,495 |
| 2005-10-14 | 7,030 | 7,030 | 6,850 | 6,970 | 678,600 | 3,485 |
| 2005-10-13 | 6,920 | 7,000 | 6,810 | 6,970 | 1,019,200 | 3,485 |
| 2005-10-12 | 6,600 | 6,890 | 6,550 | 6,760 | 801,700 | 3,380 |
| 2005-10-11 | 6,300 | 6,550 | 6,240 | 6,530 | 553,250 | 3,265 |
| 2005-10-07 | 6,180 | 6,350 | 6,050 | 6,200 | 797,800 | 3,100 |
| 2005-10-06 | 6,400 | 6,510 | 6,280 | 6,280 | 361,950 | 3,140 |
| 2005-10-05 | 6,610 | 6,610 | 6,440 | 6,470 | 499,900 | 3,235 |
| 2005-10-04 | 6,480 | 6,560 | 6,310 | 6,530 | 475,800 | 3,265 |
| 2005-10-03 | 6,560 | 6,840 | 6,430 | 6,470 | 690,250 | 3,235 |
| 2005-09-30 | 6,950 | 6,970 | 6,760 | 6,760 | 653,900 | 3,380 |
| 2005-09-29 | 6,940 | 6,980 | 6,730 | 6,960 | 725,000 | 3,480 |
| 2005-09-28 | 6,550 | 6,790 | 6,450 | 6,710 | 532,600 | 3,355 |
| 2005-09-27 | 6,790 | 6,850 | 6,470 | 6,570 | 1,100,850 | 3,285 |
| 2005-09-26 | 6,720 | 6,890 | 6,480 | 6,890 | 2,669,550 | 3,445 |
| 2005-09-22 | 6,670 | 6,860 | 6,650 | 6,820 | 1,067,450 | 3,410 |
| 2005-09-21 | 6,740 | 6,800 | 6,620 | 6,670 | 852,600 | 3,335 |
| 2005-09-20 | 6,690 | 6,980 | 6,690 | 6,940 | 880,700 | 3,470 |
| 2005-09-16 | 6,590 | 6,620 | 6,500 | 6,560 | 541,100 | 3,280 |
| 2005-09-15 | 6,520 | 6,670 | 6,470 | 6,650 | 450,050 | 3,325 |
| 2005-09-14 | 6,610 | 6,660 | 6,520 | 6,530 | 420,300 | 3,265 |
| 2005-09-13 | 6,700 | 6,750 | 6,620 | 6,690 | 471,700 | 3,345 |
| 2005-09-12 | 6,600 | 6,700 | 6,490 | 6,670 | 485,850 | 3,335 |
| 2005-09-09 | 6,200 | 6,450 | 6,200 | 6,450 | 911,200 | 3,225 |
| 2005-09-08 | 6,380 | 6,380 | 6,170 | 6,250 | 438,450 | 3,125 |
| 2005-09-07 | 6,400 | 6,440 | 6,220 | 6,320 | 683,600 | 3,160 |
| 2005-09-06 | 6,490 | 6,860 | 6,360 | 6,390 | 1,669,750 | 3,195 |
| 2005-09-05 | 6,420 | 6,440 | 6,310 | 6,400 | 297,350 | 3,200 |
| 2005-09-02 | 6,380 | 6,440 | 6,340 | 6,420 | 535,000 | 3,210 |
| 2005-09-01 | 6,310 | 6,400 | 6,300 | 6,350 | 520,250 | 3,175 |
| 2005-08-31 | 6,310 | 6,360 | 6,290 | 6,310 | 228,700 | 3,155 |
| 2005-08-30 | 6,300 | 6,390 | 6,300 | 6,310 | 277,900 | 3,155 |
| 2005-08-29 | 6,290 | 6,350 | 6,250 | 6,340 | 291,500 | 3,170 |
| 2005-08-26 | 6,200 | 6,350 | 6,200 | 6,340 | 314,200 | 3,170 |
| 2005-08-25 | 6,260 | 6,300 | 6,200 | 6,220 | 381,500 | 3,110 |
| 2005-08-24 | 6,160 | 6,380 | 6,160 | 6,330 | 471,950 | 3,165 |
| 2005-08-23 | 6,250 | 6,400 | 6,210 | 6,300 | 669,900 | 3,150 |
| 2005-08-22 | 6,080 | 6,380 | 6,080 | 6,300 | 624,200 | 3,150 |
| 2005-08-19 | 6,050 | 6,260 | 6,040 | 6,080 | 475,850 | 3,040 |
| 2005-08-18 | 6,100 | 6,250 | 6,090 | 6,110 | 520,350 | 3,055 |
| 2005-08-17 | 5,980 | 6,140 | 5,860 | 6,070 | 1,024,200 | 3,035 |
| 2005-08-16 | 6,220 | 6,220 | 6,040 | 6,080 | 781,650 | 3,040 |
| 2005-08-15 | 6,210 | 6,220 | 6,090 | 6,220 | 563,550 | 3,110 |
| 2005-08-12 | 6,260 | 6,260 | 6,170 | 6,210 | 881,700 | 3,105 |
| 2005-08-11 | 6,390 | 6,420 | 6,040 | 6,310 | 1,301,750 | 3,155 |
| 2005-08-10 | 5,460 | 5,800 | 5,460 | 5,790 | 658,950 | 2,895 |
| 2005-08-09 | 5,700 | 5,770 | 5,540 | 5,560 | 320,050 | 2,780 |
| 2005-08-08 | 5,540 | 5,710 | 5,460 | 5,710 | 269,950 | 2,855 |
| 2005-08-05 | 5,550 | 5,650 | 5,490 | 5,540 | 309,400 | 2,770 |
| 2005-08-04 | 5,650 | 5,720 | 5,650 | 5,660 | 286,450 | 2,830 |
| 2005-08-03 | 5,490 | 5,860 | 5,450 | 5,750 | 777,300 | 2,875 |
| 2005-08-02 | 5,460 | 5,540 | 5,430 | 5,460 | 301,000 | 2,730 |
| 2005-08-01 | 5,490 | 5,730 | 5,400 | 5,560 | 629,400 | 2,780 |
| 2005-07-29 | 5,320 | 5,400 | 5,300 | 5,330 | 430,900 | 2,665 |
| 2005-07-28 | 5,240 | 5,270 | 5,190 | 5,220 | 296,000 | 2,610 |
| 2005-07-27 | 5,170 | 5,190 | 5,140 | 5,180 | 177,900 | 2,590 |
| 2005-07-26 | 5,190 | 5,210 | 5,130 | 5,170 | 266,650 | 2,585 |
| 2005-07-25 | 5,200 | 5,200 | 5,140 | 5,140 | 189,750 | 2,570 |
| 2005-07-22 | 5,190 | 5,200 | 5,140 | 5,190 | 333,000 | 2,595 |
| 2005-07-21 | 5,200 | 5,220 | 5,200 | 5,200 | 117,250 | 2,600 |
| 2005-07-20 | 5,200 | 5,230 | 5,180 | 5,190 | 338,500 | 2,595 |
| 2005-07-19 | 5,300 | 5,300 | 5,170 | 5,200 | 217,700 | 2,600 |
| 2005-07-15 | 5,300 | 5,330 | 5,260 | 5,300 | 234,450 | 2,650 |
| 2005-07-14 | 5,240 | 5,310 | 5,220 | 5,270 | 342,750 | 2,635 |
| 2005-07-13 | 5,230 | 5,230 | 5,160 | 5,200 | 266,950 | 2,600 |
| 2005-07-12 | 5,160 | 5,170 | 5,140 | 5,150 | 295,550 | 2,575 |
| 2005-07-11 | 5,120 | 5,200 | 5,120 | 5,140 | 219,000 | 2,570 |
| 2005-07-08 | 5,100 | 5,170 | 5,090 | 5,130 | 367,350 | 2,565 |
| 2005-07-07 | 5,160 | 5,160 | 5,100 | 5,160 | 314,150 | 2,580 |
| 2005-07-06 | 5,290 | 5,310 | 5,150 | 5,160 | 226,900 | 2,580 |
| 2005-07-05 | 5,240 | 5,310 | 5,220 | 5,300 | 202,800 | 2,650 |
| 2005-07-04 | 5,280 | 5,280 | 5,180 | 5,240 | 132,600 | 2,620 |
| 2005-07-01 | 5,150 | 5,240 | 5,150 | 5,200 | 200,000 | 2,600 |
| 2005-06-30 | 5,200 | 5,290 | 5,160 | 5,220 | 336,850 | 2,610 |
| 2005-06-29 | 5,240 | 5,300 | 5,200 | 5,290 | 212,100 | 2,645 |
| 2005-06-28 | 5,150 | 5,230 | 5,140 | 5,230 | 280,750 | 2,615 |
| 2005-06-27 | 5,090 | 5,160 | 5,090 | 5,150 | 287,100 | 2,575 |
| 2005-06-24 | 5,150 | 5,200 | 5,140 | 5,180 | 261,500 | 2,590 |
| 2005-06-23 | 5,200 | 5,200 | 5,140 | 5,200 | 258,600 | 2,600 |
| 2005-06-22 | 5,250 | 5,250 | 5,170 | 5,210 | 252,400 | 2,605 |
| 2005-06-21 | 5,290 | 5,290 | 5,230 | 5,240 | 164,350 | 2,620 |
| 2005-06-20 | 5,370 | 5,380 | 5,250 | 5,250 | 355,050 | 2,625 |
| 2005-06-17 | 5,380 | 5,430 | 5,370 | 5,410 | 375,850 | 2,705 |
| 2005-06-16 | 5,290 | 5,370 | 5,280 | 5,340 | 222,450 | 2,670 |
| 2005-06-15 | 5,260 | 5,280 | 5,220 | 5,280 | 171,900 | 2,640 |
| 2005-06-14 | 5,280 | 5,280 | 5,200 | 5,200 | 161,950 | 2,600 |
| 2005-06-13 | 5,240 | 5,350 | 5,230 | 5,270 | 158,250 | 2,635 |
| 2005-06-10 | 5,240 | 5,330 | 5,140 | 5,300 | 616,700 | 2,650 |
| 2005-06-09 | 5,240 | 5,270 | 5,150 | 5,230 | 311,400 | 2,615 |
| 2005-06-08 | 5,210 | 5,320 | 5,200 | 5,320 | 309,050 | 2,660 |
| 2005-06-07 | 5,290 | 5,290 | 5,210 | 5,270 | 284,200 | 2,635 |
| 2005-06-06 | 5,300 | 5,300 | 5,200 | 5,250 | 305,400 | 2,625 |
| 2005-06-03 | 5,390 | 5,390 | 5,250 | 5,290 | 267,750 | 2,645 |
| 2005-06-02 | 5,340 | 5,390 | 5,300 | 5,300 | 400,450 | 2,650 |
| 2005-06-01 | 5,410 | 5,410 | 5,230 | 5,270 | 602,900 | 2,635 |
| 2005-05-31 | 5,200 | 5,460 | 5,170 | 5,460 | 879,600 | 2,730 |
| 2005-05-30 | 5,220 | 5,270 | 5,110 | 5,160 | 380,600 | 2,580 |
| 2005-05-27 | 5,200 | 5,200 | 5,140 | 5,200 | 267,400 | 2,600 |
| 2005-05-26 | 5,200 | 5,220 | 5,160 | 5,190 | 222,750 | 2,595 |
| 2005-05-25 | 5,140 | 5,250 | 5,130 | 5,200 | 641,500 | 2,600 |
| 2005-05-24 | 4,950 | 5,210 | 4,950 | 5,160 | 1,052,150 | 2,580 |
| 2005-05-23 | 5,030 | 5,040 | 4,800 | 4,900 | 746,350 | 2,450 |
| 2005-05-20 | 5,080 | 5,130 | 4,990 | 5,130 | 776,200 | 2,565 |
| 2005-05-19 | 5,100 | 5,300 | 5,070 | 5,180 | 366,150 | 2,590 |
| 2005-05-18 | 5,070 | 5,110 | 5,010 | 5,030 | 344,500 | 2,515 |
| 2005-05-17 | 5,190 | 5,190 | 4,980 | 4,980 | 349,650 | 2,490 |
| 2005-05-16 | 5,140 | 5,150 | 5,050 | 5,050 | 220,200 | 2,525 |
| 2005-05-13 | 5,130 | 5,150 | 5,060 | 5,100 | 301,050 | 2,550 |
| 2005-05-12 | 5,120 | 5,150 | 5,040 | 5,060 | 251,400 | 2,530 |
| 2005-05-11 | 5,100 | 5,140 | 5,090 | 5,120 | 340,900 | 2,560 |
| 2005-05-10 | 5,070 | 5,120 | 5,050 | 5,070 | 407,000 | 2,535 |
| 2005-05-09 | 5,140 | 5,220 | 5,090 | 5,120 | 333,950 | 2,560 |
| 2005-05-06 | 5,190 | 5,270 | 5,150 | 5,200 | 247,050 | 2,600 |
| 2005-05-02 | 5,030 | 5,180 | 5,030 | 5,180 | 228,400 | 2,590 |
| 2005-04-28 | 5,100 | 5,180 | 5,060 | 5,180 | 340,200 | 2,590 |
| 2005-04-27 | 5,110 | 5,120 | 5,020 | 5,070 | 190,300 | 2,535 |
| 2005-04-26 | 5,170 | 5,180 | 5,100 | 5,160 | 261,100 | 2,580 |
| 2005-04-25 | 5,030 | 5,120 | 5,010 | 5,080 | 119,550 | 2,540 |
| 2005-04-22 | 5,100 | 5,140 | 5,030 | 5,080 | 297,500 | 2,540 |
| 2005-04-21 | 4,980 | 5,090 | 4,970 | 5,040 | 672,700 | 2,520 |
| 2005-04-20 | 5,130 | 5,180 | 5,010 | 5,180 | 285,200 | 2,590 |
| 2005-04-19 | 5,100 | 5,190 | 5,060 | 5,070 | 334,600 | 2,535 |
| 2005-04-18 | 5,100 | 5,160 | 5,050 | 5,080 | 485,050 | 2,540 |
| 2005-04-15 | 5,210 | 5,280 | 5,150 | 5,160 | 512,650 | 2,580 |
| 2005-04-14 | 5,260 | 5,340 | 5,210 | 5,270 | 332,250 | 2,635 |
| 2005-04-13 | 5,400 | 5,400 | 5,270 | 5,350 | 441,400 | 2,675 |
| 2005-04-12 | 5,420 | 5,430 | 5,370 | 5,400 | 198,350 | 2,700 |
| 2005-04-11 | 5,480 | 5,480 | 5,390 | 5,440 | 174,200 | 2,720 |
| 2005-04-08 | 5,350 | 5,440 | 5,350 | 5,400 | 295,150 | 2,700 |
| 2005-04-07 | 5,450 | 5,460 | 5,360 | 5,420 | 375,350 | 2,710 |
| 2005-04-06 | 5,490 | 5,490 | 5,420 | 5,480 | 183,000 | 2,740 |
| 2005-04-05 | 5,490 | 5,500 | 5,430 | 5,460 | 242,150 | 2,730 |
| 2005-04-04 | 5,580 | 5,580 | 5,430 | 5,480 | 279,200 | 2,740 |
| 2005-04-01 | 5,360 | 5,600 | 5,320 | 5,500 | 221,050 | 2,750 |
| 2005-03-31 | 5,330 | 5,510 | 5,290 | 5,450 | 418,300 | 2,725 |
| 2005-03-30 | 5,470 | 5,470 | 5,280 | 5,360 | 544,000 | 2,680 |
| 2005-03-29 | 5,600 | 5,600 | 5,430 | 5,490 | 373,600 | 2,745 |
| 2005-03-28 | 5,540 | 5,660 | 5,490 | 5,600 | 219,600 | 2,800 |
| 2005-03-25 | 5,600 | 5,610 | 5,520 | 5,610 | 276,550 | 2,805 |
| 2005-03-24 | 5,500 | 5,650 | 5,480 | 5,500 | 337,950 | 2,750 |
| 2005-03-23 | 5,540 | 5,560 | 5,250 | 5,500 | 520,000 | 2,750 |
| 2005-03-22 | 5,690 | 5,700 | 5,610 | 5,610 | 321,300 | 2,805 |
| 2005-03-18 | 5,570 | 5,700 | 5,530 | 5,700 | 223,450 | 2,850 |
| 2005-03-17 | 5,540 | 5,600 | 5,480 | 5,540 | 283,600 | 2,770 |
| 2005-03-16 | 5,450 | 5,540 | 5,420 | 5,500 | 231,350 | 2,750 |
| 2005-03-15 | 5,510 | 5,520 | 5,440 | 5,470 | 319,350 | 2,735 |
| 2005-03-14 | 5,490 | 5,560 | 5,440 | 5,510 | 326,300 | 2,755 |
| 2005-03-11 | 5,500 | 5,530 | 5,430 | 5,430 | 692,550 | 2,715 |
| 2005-03-10 | 5,410 | 5,600 | 5,410 | 5,530 | 347,550 | 2,765 |
| 2005-03-09 | 5,600 | 5,640 | 5,500 | 5,580 | 231,700 | 2,790 |
| 2005-03-08 | 5,600 | 5,650 | 5,500 | 5,540 | 436,300 | 2,770 |
| 2005-03-07 | 5,800 | 5,850 | 5,770 | 5,800 | 368,800 | 2,900 |
| 2005-03-04 | 5,730 | 5,730 | 5,630 | 5,690 | 270,550 | 2,845 |
| 2005-03-03 | 5,560 | 5,760 | 5,540 | 5,690 | 824,500 | 2,845 |
| 2005-03-02 | 5,450 | 5,520 | 5,380 | 5,470 | 213,200 | 2,735 |
| 2005-03-01 | 5,550 | 5,560 | 5,520 | 5,540 | 448,600 | 2,770 |
| 2005-02-28 | 5,500 | 5,580 | 5,450 | 5,560 | 587,000 | 2,780 |
| 2005-02-25 | 5,400 | 5,420 | 5,390 | 5,400 | 472,150 | 2,700 |
| 2005-02-24 | 5,400 | 5,420 | 5,360 | 5,410 | 317,400 | 2,705 |
| 2005-02-23 | 5,400 | 5,400 | 5,330 | 5,400 | 410,000 | 2,700 |
| 2005-02-22 | 5,380 | 5,420 | 5,360 | 5,420 | 638,600 | 2,710 |
| 2005-02-21 | 5,310 | 5,360 | 5,300 | 5,340 | 511,900 | 2,670 |
| 2005-02-18 | 5,110 | 5,350 | 5,110 | 5,300 | 884,800 | 2,650 |
| 2005-02-17 | 5,110 | 5,140 | 5,060 | 5,110 | 231,400 | 2,555 |
| 2005-02-16 | 5,070 | 5,170 | 5,050 | 5,100 | 359,350 | 2,550 |
| 2005-02-15 | 5,180 | 5,230 | 5,130 | 5,170 | 587,400 | 2,585 |
| 2005-02-14 | 4,950 | 5,270 | 4,950 | 5,230 | 1,632,100 | 2,615 |
| 2005-02-10 | 4,860 | 4,930 | 4,860 | 4,930 | 179,100 | 2,465 |
| 2005-02-09 | 4,930 | 4,930 | 4,890 | 4,890 | 340,800 | 2,445 |
| 2005-02-08 | 4,910 | 4,940 | 4,890 | 4,930 | 297,500 | 2,465 |
| 2005-02-07 | 4,870 | 4,960 | 4,850 | 4,910 | 599,550 | 2,455 |
| 2005-02-04 | 4,850 | 4,880 | 4,780 | 4,880 | 245,250 | 2,440 |
| 2005-02-03 | 4,840 | 4,840 | 4,810 | 4,830 | 170,850 | 2,415 |
| 2005-02-02 | 4,860 | 4,860 | 4,810 | 4,840 | 380,400 | 2,420 |
| 2005-02-01 | 4,840 | 4,850 | 4,760 | 4,820 | 285,100 | 2,410 |
| 2005-01-31 | 4,870 | 4,880 | 4,850 | 4,860 | 278,050 | 2,430 |
| 2005-01-28 | 4,880 | 4,890 | 4,830 | 4,870 | 343,250 | 2,435 |
| 2005-01-27 | 4,860 | 4,880 | 4,830 | 4,830 | 184,650 | 2,415 |
| 2005-01-26 | 4,850 | 4,860 | 4,830 | 4,830 | 174,600 | 2,415 |
| 2005-01-25 | 4,880 | 4,880 | 4,840 | 4,850 | 325,250 | 2,425 |
| 2005-01-24 | 4,820 | 4,880 | 4,810 | 4,880 | 132,950 | 2,440 |
| 2005-01-21 | 4,830 | 4,880 | 4,800 | 4,850 | 195,400 | 2,425 |
| 2005-01-20 | 4,870 | 4,900 | 4,860 | 4,860 | 254,400 | 2,430 |
| 2005-01-19 | 4,900 | 4,900 | 4,850 | 4,900 | 565,000 | 2,450 |
| 2005-01-18 | 4,780 | 4,830 | 4,770 | 4,830 | 163,650 | 2,415 |
| 2005-01-17 | 4,880 | 4,910 | 4,860 | 4,880 | 529,950 | 2,440 |
| 2005-01-14 | 4,870 | 4,890 | 4,810 | 4,880 | 544,750 | 2,440 |
| 2005-01-13 | 4,800 | 4,850 | 4,760 | 4,820 | 293,550 | 2,410 |
| 2005-01-12 | 4,850 | 4,860 | 4,820 | 4,850 | 205,900 | 2,425 |
| 2005-01-11 | 4,850 | 4,860 | 4,820 | 4,850 | 302,300 | 2,425 |
| 2005-01-07 | 4,850 | 4,850 | 4,810 | 4,820 | 431,900 | 2,410 |
| 2005-01-06 | 4,710 | 4,820 | 4,710 | 4,750 | 211,600 | 2,375 |
| 2005-01-05 | 4,900 | 4,900 | 4,760 | 4,760 | 301,350 | 2,380 |
| 2005-01-04 | 4,840 | 4,880 | 4,840 | 4,880 | 98,100 | 2,440 |
分割・併合履歴 ： [2011-09-28]1株→2株
