9037 (株)ハマキョウレックス 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 | 5,750 | 5,750 | 5,590 | 5,650 | 16,800 | 706.25 |
| 2005-12-29 | 5,600 | 5,730 | 5,590 | 5,710 | 26,000 | 713.75 |
| 2005-12-28 | 5,310 | 5,600 | 5,310 | 5,540 | 14,600 | 692.50 |
| 2005-12-27 | 5,500 | 5,500 | 5,370 | 5,370 | 12,200 | 671.25 |
| 2005-12-26 | 5,500 | 5,540 | 5,430 | 5,470 | 11,000 | 683.75 |
| 2005-12-22 | 5,570 | 5,580 | 5,450 | 5,480 | 5,400 | 685 |
| 2005-12-21 | 5,450 | 5,600 | 5,440 | 5,560 | 35,800 | 695 |
| 2005-12-20 | 5,600 | 5,600 | 5,280 | 5,410 | 26,000 | 676.25 |
| 2005-12-19 | 5,350 | 5,600 | 5,200 | 5,600 | 36,500 | 700 |
| 2005-12-16 | 5,300 | 5,400 | 5,300 | 5,340 | 20,000 | 667.50 |
| 2005-12-15 | 5,340 | 5,340 | 5,180 | 5,230 | 37,300 | 653.75 |
| 2005-12-14 | 5,570 | 5,640 | 5,310 | 5,350 | 37,600 | 668.75 |
| 2005-12-13 | 5,300 | 5,650 | 5,160 | 5,570 | 52,700 | 696.25 |
| 2005-12-12 | 5,190 | 5,340 | 5,120 | 5,290 | 35,600 | 661.25 |
| 2005-12-09 | 5,100 | 5,140 | 5,060 | 5,100 | 45,400 | 637.50 |
| 2005-12-08 | 5,050 | 5,090 | 5,040 | 5,090 | 36,100 | 636.25 |
| 2005-12-07 | 4,970 | 5,050 | 4,970 | 5,050 | 20,500 | 631.25 |
| 2005-12-06 | 4,990 | 5,060 | 4,970 | 5,000 | 29,400 | 625 |
| 2005-12-05 | 5,020 | 5,120 | 4,940 | 5,090 | 46,200 | 636.25 |
| 2005-12-02 | 4,900 | 5,150 | 4,890 | 5,120 | 61,000 | 640 |
| 2005-12-01 | 4,870 | 4,870 | 4,790 | 4,850 | 26,000 | 606.25 |
| 2005-11-30 | 4,920 | 4,940 | 4,860 | 4,880 | 15,100 | 610 |
| 2005-11-29 | 4,890 | 5,070 | 4,850 | 4,940 | 35,900 | 617.50 |
| 2005-11-28 | 4,870 | 4,930 | 4,700 | 4,900 | 40,000 | 612.50 |
| 2005-11-25 | 4,950 | 5,000 | 4,790 | 4,920 | 25,900 | 615 |
| 2005-11-24 | 5,150 | 5,150 | 4,950 | 4,970 | 38,600 | 621.25 |
| 2005-11-22 | 5,140 | 5,220 | 4,900 | 5,050 | 80,200 | 631.25 |
| 2005-11-21 | 4,900 | 5,130 | 4,830 | 5,070 | 93,600 | 633.75 |
| 2005-11-18 | 4,800 | 4,810 | 4,560 | 4,760 | 46,000 | 595 |
| 2005-11-17 | 4,700 | 4,900 | 4,660 | 4,810 | 64,200 | 601.25 |
| 2005-11-16 | 4,510 | 4,700 | 4,470 | 4,640 | 37,700 | 580 |
| 2005-11-15 | 4,500 | 4,550 | 4,460 | 4,520 | 30,500 | 565 |
| 2005-11-14 | 4,500 | 4,510 | 4,380 | 4,450 | 32,000 | 556.25 |
| 2005-11-11 | 4,520 | 4,520 | 4,350 | 4,450 | 33,800 | 556.25 |
| 2005-11-10 | 4,450 | 4,550 | 4,420 | 4,550 | 74,400 | 568.75 |
| 2005-11-09 | 4,350 | 4,450 | 4,300 | 4,420 | 37,000 | 552.50 |
| 2005-11-08 | 4,350 | 4,400 | 4,310 | 4,350 | 28,000 | 543.75 |
| 2005-11-07 | 4,180 | 4,380 | 4,180 | 4,350 | 39,200 | 543.75 |
| 2005-11-04 | 4,300 | 4,570 | 4,100 | 4,100 | 100,300 | 512.50 |
| 2005-11-02 | 4,180 | 4,320 | 4,180 | 4,310 | 36,100 | 538.75 |
| 2005-11-01 | 4,190 | 4,210 | 4,150 | 4,150 | 11,600 | 518.75 |
| 2005-10-31 | 4,160 | 4,200 | 4,160 | 4,180 | 12,800 | 522.50 |
| 2005-10-28 | 4,100 | 4,170 | 4,100 | 4,130 | 8,000 | 516.25 |
| 2005-10-27 | 4,060 | 4,160 | 4,050 | 4,150 | 28,500 | 518.75 |
| 2005-10-26 | 4,030 | 4,040 | 4,000 | 4,040 | 17,200 | 505 |
| 2005-10-25 | 4,020 | 4,060 | 3,950 | 3,950 | 18,300 | 493.75 |
| 2005-10-24 | 3,940 | 4,050 | 3,930 | 4,020 | 47,000 | 502.50 |
| 2005-10-21 | 3,860 | 3,890 | 3,840 | 3,890 | 16,900 | 486.25 |
| 2005-10-20 | 3,870 | 3,870 | 3,840 | 3,870 | 15,900 | 483.75 |
| 2005-10-19 | 3,860 | 3,860 | 3,740 | 3,810 | 10,600 | 476.25 |
| 2005-10-18 | 3,930 | 3,940 | 3,770 | 3,780 | 13,900 | 472.50 |
| 2005-10-17 | 3,800 | 3,950 | 3,800 | 3,930 | 44,900 | 491.25 |
| 2005-10-14 | 3,860 | 3,860 | 3,760 | 3,800 | 25,500 | 475 |
| 2005-10-13 | 3,870 | 3,900 | 3,820 | 3,850 | 26,400 | 481.25 |
| 2005-10-12 | 3,800 | 3,890 | 3,770 | 3,870 | 44,000 | 483.75 |
| 2005-10-11 | 3,690 | 3,750 | 3,670 | 3,750 | 35,100 | 468.75 |
| 2005-10-07 | 3,640 | 3,680 | 3,600 | 3,660 | 27,300 | 457.50 |
| 2005-10-06 | 3,580 | 3,720 | 3,580 | 3,640 | 36,100 | 455 |
| 2005-10-05 | 3,640 | 3,680 | 3,580 | 3,580 | 35,200 | 447.50 |
| 2005-10-04 | 3,650 | 3,650 | 3,570 | 3,620 | 33,400 | 452.50 |
| 2005-10-03 | 3,660 | 3,670 | 3,570 | 3,600 | 30,300 | 450 |
| 2005-09-30 | 3,650 | 3,730 | 3,620 | 3,650 | 53,600 | 456.25 |
| 2005-09-29 | 3,820 | 3,820 | 3,670 | 3,670 | 46,900 | 458.75 |
| 2005-09-28 | 3,760 | 3,820 | 3,650 | 3,790 | 65,200 | 473.75 |
| 2005-09-27 | 3,850 | 3,900 | 3,780 | 3,810 | 46,500 | 476.25 |
| 2005-09-26 | 3,950 | 3,970 | 3,880 | 3,910 | 26,200 | 488.75 |
| 2005-09-22 | 3,980 | 4,040 | 3,950 | 3,950 | 14,200 | 493.75 |
| 2005-09-21 | 3,910 | 3,990 | 3,870 | 3,990 | 21,700 | 498.75 |
| 2005-09-20 | 3,880 | 3,990 | 3,880 | 3,970 | 12,400 | 496.25 |
| 2005-09-16 | 3,980 | 3,980 | 3,880 | 3,930 | 11,700 | 491.25 |
| 2005-09-15 | 3,850 | 4,000 | 3,850 | 3,990 | 38,300 | 498.75 |
| 2005-09-14 | 3,830 | 3,860 | 3,830 | 3,840 | 10,400 | 480 |
| 2005-09-13 | 3,850 | 3,910 | 3,820 | 3,880 | 14,700 | 485 |
| 2005-09-12 | 3,840 | 3,910 | 3,840 | 3,860 | 12,500 | 482.50 |
| 2005-09-09 | 3,700 | 3,830 | 3,700 | 3,830 | 34,700 | 478.75 |
| 2005-09-08 | 3,720 | 3,770 | 3,700 | 3,750 | 13,000 | 468.75 |
| 2005-09-07 | 3,800 | 3,800 | 3,750 | 3,750 | 4,500 | 468.75 |
| 2005-09-06 | 3,800 | 3,830 | 3,790 | 3,790 | 12,200 | 473.75 |
| 2005-09-05 | 3,800 | 3,840 | 3,800 | 3,830 | 9,300 | 478.75 |
| 2005-09-02 | 3,820 | 3,840 | 3,750 | 3,840 | 8,800 | 480 |
| 2005-09-01 | 3,790 | 3,880 | 3,780 | 3,830 | 5,000 | 478.75 |
| 2005-08-31 | 3,840 | 3,850 | 3,770 | 3,790 | 9,800 | 473.75 |
| 2005-08-30 | 3,730 | 3,860 | 3,730 | 3,850 | 9,000 | 481.25 |
| 2005-08-29 | 3,750 | 3,770 | 3,720 | 3,720 | 9,000 | 465 |
| 2005-08-26 | 3,820 | 3,820 | 3,740 | 3,780 | 17,200 | 472.50 |
| 2005-08-25 | 3,870 | 3,870 | 3,750 | 3,810 | 14,500 | 476.25 |
| 2005-08-24 | 3,970 | 3,970 | 3,890 | 3,900 | 9,900 | 487.50 |
| 2005-08-23 | 3,940 | 4,000 | 3,930 | 3,980 | 31,700 | 497.50 |
| 2005-08-22 | 3,860 | 3,930 | 3,860 | 3,900 | 14,400 | 487.50 |
| 2005-08-19 | 3,820 | 3,860 | 3,780 | 3,830 | 8,700 | 478.75 |
| 2005-08-18 | 3,880 | 3,880 | 3,790 | 3,840 | 14,000 | 480 |
| 2005-08-17 | 3,800 | 3,830 | 3,770 | 3,770 | 8,200 | 471.25 |
| 2005-08-16 | 3,890 | 3,890 | 3,790 | 3,850 | 14,000 | 481.25 |
| 2005-08-15 | 3,980 | 3,980 | 3,870 | 3,890 | 36,000 | 486.25 |
| 2005-08-12 | 3,900 | 3,950 | 3,850 | 3,920 | 33,300 | 490 |
| 2005-08-11 | 3,810 | 3,860 | 3,770 | 3,850 | 14,900 | 481.25 |
| 2005-08-10 | 3,790 | 3,800 | 3,720 | 3,760 | 26,000 | 470 |
| 2005-08-09 | 3,600 | 3,780 | 3,600 | 3,780 | 21,400 | 472.50 |
| 2005-08-08 | 3,500 | 3,610 | 3,380 | 3,600 | 21,100 | 450 |
| 2005-08-05 | 3,750 | 3,750 | 3,620 | 3,660 | 19,200 | 457.50 |
| 2005-08-04 | 3,800 | 3,800 | 3,730 | 3,760 | 15,200 | 470 |
| 2005-08-03 | 3,870 | 3,870 | 3,780 | 3,810 | 19,100 | 476.25 |
| 2005-08-02 | 3,700 | 3,860 | 3,700 | 3,850 | 36,200 | 481.25 |
| 2005-08-01 | 3,770 | 3,800 | 3,750 | 3,750 | 22,600 | 468.75 |
| 2005-07-29 | 3,810 | 3,850 | 3,790 | 3,820 | 21,600 | 477.50 |
| 2005-07-28 | 3,850 | 3,870 | 3,740 | 3,790 | 41,000 | 473.75 |
| 2005-07-27 | 3,830 | 3,870 | 3,830 | 3,870 | 30,300 | 483.75 |
| 2005-07-26 | 3,960 | 4,030 | 3,820 | 3,850 | 34,200 | 481.25 |
| 2005-07-25 | 3,920 | 4,030 | 3,920 | 3,970 | 40,800 | 496.25 |
| 2005-07-22 | 3,870 | 3,930 | 3,860 | 3,880 | 50,300 | 485 |
| 2005-07-21 | 4,000 | 4,010 | 3,790 | 3,860 | 39,400 | 482.50 |
| 2005-07-20 | 4,010 | 4,020 | 4,000 | 4,000 | 27,600 | 500 |
| 2005-07-19 | 4,080 | 4,080 | 4,000 | 4,010 | 16,000 | 501.25 |
| 2005-07-15 | 4,050 | 4,100 | 4,050 | 4,070 | 8,900 | 508.75 |
| 2005-07-14 | 4,080 | 4,080 | 4,050 | 4,050 | 7,500 | 506.25 |
| 2005-07-13 | 4,070 | 4,110 | 4,050 | 4,080 | 10,500 | 510 |
| 2005-07-12 | 4,100 | 4,140 | 4,040 | 4,120 | 12,200 | 515 |
| 2005-07-11 | 4,100 | 4,120 | 4,070 | 4,070 | 20,700 | 508.75 |
| 2005-07-08 | 4,020 | 4,070 | 4,020 | 4,070 | 9,500 | 508.75 |
| 2005-07-07 | 4,070 | 4,070 | 4,050 | 4,050 | 17,400 | 506.25 |
| 2005-07-06 | 4,070 | 4,100 | 4,070 | 4,100 | 7,100 | 512.50 |
| 2005-07-05 | 4,100 | 4,110 | 4,070 | 4,070 | 33,500 | 508.75 |
| 2005-07-04 | 4,160 | 4,160 | 4,080 | 4,100 | 14,900 | 512.50 |
| 2005-07-01 | 4,070 | 4,090 | 4,060 | 4,060 | 20,600 | 507.50 |
| 2005-06-30 | 4,080 | 4,100 | 4,070 | 4,070 | 16,800 | 508.75 |
| 2005-06-29 | 4,100 | 4,120 | 4,080 | 4,110 | 15,200 | 513.75 |
| 2005-06-28 | 4,090 | 4,140 | 4,080 | 4,140 | 10,000 | 517.50 |
| 2005-06-27 | 4,120 | 4,180 | 4,100 | 4,120 | 10,600 | 515 |
| 2005-06-24 | 4,150 | 4,200 | 4,130 | 4,170 | 27,300 | 521.25 |
| 2005-06-23 | 4,170 | 4,240 | 4,150 | 4,200 | 12,900 | 525 |
| 2005-06-22 | 4,180 | 4,200 | 4,150 | 4,170 | 13,300 | 521.25 |
| 2005-06-21 | 4,170 | 4,260 | 4,140 | 4,220 | 16,800 | 527.50 |
| 2005-06-20 | 4,250 | 4,250 | 4,180 | 4,180 | 9,300 | 522.50 |
| 2005-06-17 | 4,200 | 4,240 | 4,180 | 4,220 | 12,300 | 527.50 |
| 2005-06-16 | 4,270 | 4,270 | 4,190 | 4,200 | 11,200 | 525 |
| 2005-06-15 | 4,210 | 4,280 | 4,170 | 4,270 | 17,500 | 533.75 |
| 2005-06-14 | 4,300 | 4,300 | 4,160 | 4,170 | 7,400 | 521.25 |
| 2005-06-13 | 4,280 | 4,300 | 4,270 | 4,300 | 17,900 | 537.50 |
| 2005-06-10 | 4,230 | 4,290 | 4,230 | 4,280 | 17,300 | 535 |
| 2005-06-09 | 4,250 | 4,290 | 4,200 | 4,220 | 14,800 | 527.50 |
| 2005-06-08 | 4,240 | 4,260 | 4,240 | 4,250 | 14,000 | 531.25 |
| 2005-06-07 | 4,300 | 4,300 | 4,220 | 4,280 | 13,000 | 535 |
| 2005-06-06 | 4,320 | 4,330 | 4,240 | 4,320 | 15,200 | 540 |
| 2005-06-03 | 4,300 | 4,350 | 4,250 | 4,350 | 28,800 | 543.75 |
| 2005-06-02 | 4,260 | 4,330 | 4,240 | 4,330 | 39,300 | 541.25 |
| 2005-06-01 | 4,200 | 4,260 | 4,180 | 4,260 | 31,800 | 532.50 |
| 2005-05-31 | 4,070 | 4,240 | 4,070 | 4,190 | 25,200 | 523.75 |
| 2005-05-30 | 4,090 | 4,100 | 4,050 | 4,090 | 23,400 | 511.25 |
| 2005-05-27 | 4,010 | 4,120 | 4,000 | 4,090 | 23,600 | 511.25 |
| 2005-05-26 | 3,950 | 4,030 | 3,950 | 4,020 | 13,900 | 502.50 |
| 2005-05-25 | 4,070 | 4,070 | 3,970 | 4,040 | 22,800 | 505 |
| 2005-05-24 | 4,130 | 4,130 | 4,050 | 4,080 | 7,900 | 510 |
| 2005-05-23 | 4,040 | 4,170 | 4,040 | 4,170 | 13,700 | 521.25 |
| 2005-05-20 | 4,170 | 4,170 | 4,050 | 4,090 | 15,200 | 511.25 |
| 2005-05-19 | 4,170 | 4,220 | 4,140 | 4,170 | 13,900 | 521.25 |
| 2005-05-18 | 4,260 | 4,260 | 4,200 | 4,210 | 10,300 | 526.25 |
| 2005-05-17 | 4,270 | 4,280 | 4,200 | 4,210 | 31,000 | 526.25 |
| 2005-05-16 | 4,270 | 4,290 | 4,210 | 4,280 | 26,100 | 535 |
| 2005-05-13 | 4,280 | 4,310 | 4,250 | 4,270 | 51,000 | 533.75 |
| 2005-05-12 | 4,210 | 4,280 | 4,210 | 4,280 | 33,700 | 535 |
| 2005-05-11 | 4,160 | 4,260 | 4,160 | 4,250 | 38,600 | 531.25 |
| 2005-05-10 | 4,260 | 4,260 | 4,130 | 4,210 | 36,000 | 526.25 |
| 2005-05-09 | 4,220 | 4,250 | 4,200 | 4,250 | 19,500 | 531.25 |
| 2005-05-06 | 4,220 | 4,230 | 4,140 | 4,170 | 10,800 | 521.25 |
| 2005-05-02 | 4,160 | 4,220 | 4,110 | 4,200 | 11,200 | 525 |
| 2005-04-28 | 4,200 | 4,200 | 4,110 | 4,110 | 11,300 | 513.75 |
| 2005-04-27 | 4,160 | 4,260 | 4,150 | 4,240 | 12,100 | 530 |
| 2005-04-26 | 4,240 | 4,260 | 4,200 | 4,260 | 23,700 | 532.50 |
| 2005-04-25 | 4,240 | 4,260 | 4,200 | 4,240 | 16,700 | 530 |
| 2005-04-22 | 4,200 | 4,290 | 4,190 | 4,290 | 24,000 | 536.25 |
| 2005-04-21 | 4,230 | 4,290 | 4,180 | 4,290 | 37,500 | 536.25 |
| 2005-04-20 | 4,210 | 4,330 | 4,210 | 4,280 | 49,200 | 535 |
| 2005-04-19 | 4,000 | 4,230 | 4,000 | 4,200 | 23,900 | 525 |
| 2005-04-18 | 4,000 | 4,040 | 3,950 | 4,040 | 20,800 | 505 |
| 2005-04-15 | 4,190 | 4,190 | 4,060 | 4,140 | 22,100 | 517.50 |
| 2005-04-14 | 4,170 | 4,240 | 4,150 | 4,240 | 19,000 | 530 |
| 2005-04-13 | 4,210 | 4,250 | 4,190 | 4,250 | 31,200 | 531.25 |
| 2005-04-12 | 4,180 | 4,230 | 4,160 | 4,210 | 25,500 | 526.25 |
| 2005-04-11 | 4,170 | 4,190 | 4,130 | 4,180 | 36,200 | 522.50 |
| 2005-04-08 | 4,100 | 4,150 | 4,100 | 4,150 | 29,100 | 518.75 |
| 2005-04-07 | 4,090 | 4,110 | 4,090 | 4,100 | 17,600 | 512.50 |
| 2005-04-06 | 4,090 | 4,090 | 4,070 | 4,090 | 10,900 | 511.25 |
| 2005-04-05 | 4,100 | 4,110 | 4,060 | 4,090 | 20,300 | 511.25 |
| 2005-04-04 | 4,090 | 4,120 | 4,090 | 4,100 | 19,300 | 512.50 |
| 2005-04-01 | 4,000 | 4,120 | 4,000 | 4,100 | 22,900 | 512.50 |
| 2005-03-31 | 4,000 | 4,100 | 3,990 | 4,100 | 20,100 | 512.50 |
| 2005-03-30 | 4,020 | 4,020 | 3,970 | 3,990 | 18,700 | 498.75 |
| 2005-03-29 | 4,040 | 4,050 | 3,980 | 4,010 | 20,400 | 501.25 |
| 2005-03-28 | 3,980 | 4,050 | 3,980 | 4,010 | 12,400 | 501.25 |
| 2005-03-25 | 3,990 | 3,990 | 3,950 | 3,980 | 25,600 | 497.50 |
| 2005-03-24 | 3,990 | 4,020 | 3,950 | 3,960 | 35,500 | 495 |
| 2005-03-23 | 4,060 | 4,060 | 3,970 | 4,010 | 19,400 | 501.25 |
| 2005-03-22 | 4,070 | 4,100 | 4,060 | 4,080 | 19,500 | 510 |
| 2005-03-18 | 4,130 | 4,130 | 4,050 | 4,110 | 15,900 | 513.75 |
| 2005-03-17 | 4,170 | 4,170 | 3,950 | 4,130 | 21,400 | 516.25 |
| 2005-03-16 | 4,220 | 4,220 | 4,150 | 4,180 | 30,100 | 522.50 |
| 2005-03-15 | 4,180 | 4,220 | 4,180 | 4,210 | 27,100 | 526.25 |
| 2005-03-14 | 4,200 | 4,210 | 4,170 | 4,170 | 17,800 | 521.25 |
| 2005-03-11 | 4,200 | 4,210 | 4,180 | 4,180 | 31,600 | 522.50 |
| 2005-03-10 | 4,210 | 4,210 | 4,170 | 4,170 | 16,700 | 521.25 |
| 2005-03-09 | 4,220 | 4,230 | 4,190 | 4,200 | 10,900 | 525 |
| 2005-03-08 | 4,260 | 4,260 | 4,210 | 4,240 | 11,100 | 530 |
| 2005-03-07 | 4,250 | 4,250 | 4,200 | 4,250 | 53,000 | 531.25 |
| 2005-03-04 | 4,210 | 4,230 | 4,170 | 4,230 | 30,800 | 528.75 |
| 2005-03-03 | 4,230 | 4,230 | 4,220 | 4,230 | 6,400 | 528.75 |
| 2005-03-02 | 4,230 | 4,250 | 4,230 | 4,250 | 13,600 | 531.25 |
| 2005-03-01 | 4,240 | 4,250 | 4,230 | 4,240 | 21,700 | 530 |
| 2005-02-28 | 4,280 | 4,280 | 4,240 | 4,270 | 10,900 | 533.75 |
| 2005-02-25 | 4,230 | 4,300 | 4,230 | 4,280 | 30,300 | 535 |
| 2005-02-24 | 4,280 | 4,290 | 4,220 | 4,280 | 25,000 | 535 |
| 2005-02-23 | 4,250 | 4,300 | 4,250 | 4,280 | 19,100 | 535 |
| 2005-02-22 | 4,300 | 4,310 | 4,260 | 4,290 | 46,000 | 536.25 |
| 2005-02-21 | 4,270 | 4,330 | 4,260 | 4,300 | 66,300 | 537.50 |
| 2005-02-18 | 4,250 | 4,310 | 4,250 | 4,290 | 16,900 | 536.25 |
| 2005-02-17 | 4,310 | 4,310 | 4,260 | 4,260 | 15,600 | 532.50 |
| 2005-02-16 | 4,410 | 4,410 | 4,330 | 4,340 | 12,000 | 542.50 |
| 2005-02-15 | 4,440 | 4,460 | 4,400 | 4,420 | 21,000 | 552.50 |
| 2005-02-14 | 4,400 | 4,420 | 4,370 | 4,390 | 34,800 | 548.75 |
| 2005-02-10 | 4,320 | 4,330 | 4,290 | 4,320 | 16,600 | 540 |
| 2005-02-09 | 4,500 | 4,500 | 4,300 | 4,360 | 31,800 | 545 |
| 2005-02-08 | 4,300 | 4,330 | 4,280 | 4,300 | 9,400 | 537.50 |
| 2005-02-07 | 4,300 | 4,320 | 4,250 | 4,290 | 15,600 | 536.25 |
| 2005-02-04 | 4,230 | 4,290 | 4,220 | 4,220 | 30,400 | 527.50 |
| 2005-02-03 | 4,400 | 4,400 | 4,210 | 4,220 | 57,100 | 527.50 |
| 2005-02-02 | 4,500 | 4,520 | 4,470 | 4,500 | 15,900 | 562.50 |
| 2005-02-01 | 4,500 | 4,520 | 4,450 | 4,460 | 15,600 | 557.50 |
| 2005-01-31 | 4,360 | 4,440 | 4,360 | 4,410 | 10,900 | 551.25 |
| 2005-01-28 | 4,320 | 4,390 | 4,320 | 4,350 | 13,100 | 543.75 |
| 2005-01-27 | 4,400 | 4,400 | 4,300 | 4,310 | 6,100 | 538.75 |
| 2005-01-26 | 4,380 | 4,400 | 4,340 | 4,360 | 10,400 | 545 |
| 2005-01-25 | 4,340 | 4,380 | 4,290 | 4,330 | 23,100 | 541.25 |
| 2005-01-24 | 4,280 | 4,440 | 4,280 | 4,330 | 19,300 | 541.25 |
| 2005-01-21 | 4,350 | 4,370 | 4,170 | 4,250 | 43,700 | 531.25 |
| 2005-01-20 | 4,450 | 4,450 | 4,350 | 4,370 | 15,200 | 546.25 |
| 2005-01-19 | 4,400 | 4,480 | 4,390 | 4,430 | 6,800 | 553.75 |
| 2005-01-18 | 4,500 | 4,540 | 4,350 | 4,350 | 23,500 | 543.75 |
| 2005-01-17 | 4,500 | 4,540 | 4,460 | 4,500 | 9,900 | 562.50 |
| 2005-01-14 | 4,410 | 4,440 | 4,340 | 4,400 | 12,000 | 550 |
| 2005-01-13 | 4,400 | 4,430 | 4,400 | 4,410 | 7,900 | 551.25 |
| 2005-01-12 | 4,490 | 4,540 | 4,480 | 4,500 | 18,400 | 562.50 |
| 2005-01-11 | 4,580 | 4,580 | 4,460 | 4,490 | 3,600 | 561.25 |
| 2005-01-07 | 4,450 | 4,590 | 4,450 | 4,500 | 5,600 | 562.50 |
| 2005-01-06 | 4,530 | 4,550 | 4,470 | 4,500 | 7,600 | 562.50 |
| 2005-01-05 | 4,780 | 4,780 | 4,540 | 4,620 | 6,000 | 577.50 |
| 2005-01-04 | 4,780 | 4,860 | 4,700 | 4,760 | 3,000 | 595 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2015-08-27]1株→2株 [2001-03-27]1株→1.2株 [1999-09-27]1株→1.1株