9401 (株)TBS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 | 3,310 | 3,330 | 3,200 | 3,200 | 484,000 | 3,200 |
| 2005-12-29 | 3,140 | 3,380 | 3,100 | 3,210 | 1,128,600 | 3,210 |
| 2005-12-28 | 3,000 | 3,080 | 2,980 | 3,070 | 348,300 | 3,070 |
| 2005-12-27 | 3,020 | 3,030 | 3,000 | 3,000 | 294,400 | 3,000 |
| 2005-12-26 | 3,050 | 3,060 | 3,010 | 3,050 | 415,200 | 3,050 |
| 2005-12-22 | 3,060 | 3,070 | 3,020 | 3,050 | 540,800 | 3,050 |
| 2005-12-21 | 3,030 | 3,060 | 3,010 | 3,050 | 445,700 | 3,050 |
| 2005-12-20 | 2,980 | 3,030 | 2,970 | 3,000 | 603,000 | 3,000 |
| 2005-12-19 | 2,905 | 2,980 | 2,890 | 2,980 | 604,100 | 2,980 |
| 2005-12-16 | 2,900 | 2,915 | 2,860 | 2,900 | 603,200 | 2,900 |
| 2005-12-15 | 2,795 | 2,945 | 2,790 | 2,920 | 1,044,100 | 2,920 |
| 2005-12-14 | 2,830 | 2,850 | 2,785 | 2,785 | 556,800 | 2,785 |
| 2005-12-13 | 2,795 | 2,825 | 2,750 | 2,825 | 977,800 | 2,825 |
| 2005-12-12 | 2,795 | 2,820 | 2,790 | 2,800 | 524,300 | 2,800 |
| 2005-12-09 | 2,780 | 2,805 | 2,760 | 2,785 | 779,500 | 2,785 |
| 2005-12-08 | 2,805 | 2,810 | 2,750 | 2,810 | 838,400 | 2,810 |
| 2005-12-07 | 2,800 | 2,820 | 2,765 | 2,800 | 861,500 | 2,800 |
| 2005-12-06 | 2,700 | 2,780 | 2,700 | 2,755 | 694,400 | 2,755 |
| 2005-12-05 | 2,730 | 2,740 | 2,685 | 2,710 | 973,200 | 2,710 |
| 2005-12-02 | 2,725 | 2,760 | 2,725 | 2,750 | 818,700 | 2,750 |
| 2005-12-01 | 2,770 | 2,770 | 2,650 | 2,730 | 1,801,300 | 2,730 |
| 2005-11-30 | 2,865 | 2,865 | 2,770 | 2,775 | 2,471,900 | 2,775 |
| 2005-11-29 | 3,200 | 3,200 | 2,810 | 2,985 | 2,769,900 | 2,985 |
| 2005-11-28 | 3,250 | 3,300 | 3,220 | 3,260 | 682,400 | 3,260 |
| 2005-11-25 | 3,190 | 3,190 | 3,160 | 3,190 | 1,022,200 | 3,190 |
| 2005-11-24 | 3,190 | 3,200 | 3,150 | 3,170 | 1,086,300 | 3,170 |
| 2005-11-22 | 3,210 | 3,220 | 3,190 | 3,200 | 812,000 | 3,200 |
| 2005-11-21 | 3,390 | 3,390 | 3,180 | 3,200 | 1,536,500 | 3,200 |
| 2005-11-18 | 3,350 | 3,420 | 3,320 | 3,360 | 1,949,900 | 3,360 |
| 2005-11-17 | 3,170 | 3,220 | 3,130 | 3,200 | 1,530,000 | 3,200 |
| 2005-11-16 | 3,190 | 3,240 | 3,170 | 3,220 | 799,400 | 3,220 |
| 2005-11-15 | 3,280 | 3,290 | 3,160 | 3,220 | 845,100 | 3,220 |
| 2005-11-14 | 3,240 | 3,300 | 3,230 | 3,300 | 655,800 | 3,300 |
| 2005-11-11 | 3,270 | 3,280 | 3,230 | 3,230 | 475,600 | 3,230 |
| 2005-11-10 | 3,270 | 3,280 | 3,240 | 3,270 | 556,500 | 3,270 |
| 2005-11-09 | 3,170 | 3,290 | 3,150 | 3,270 | 934,600 | 3,270 |
| 2005-11-08 | 3,150 | 3,200 | 3,130 | 3,200 | 712,200 | 3,200 |
| 2005-11-07 | 3,140 | 3,180 | 3,110 | 3,180 | 712,300 | 3,180 |
| 2005-11-04 | 3,180 | 3,250 | 3,110 | 3,150 | 2,030,600 | 3,150 |
| 2005-11-02 | 3,170 | 3,220 | 3,160 | 3,200 | 1,711,500 | 3,200 |
| 2005-11-01 | 3,290 | 3,310 | 3,230 | 3,280 | 959,400 | 3,280 |
| 2005-10-31 | 3,260 | 3,340 | 3,250 | 3,300 | 1,761,500 | 3,300 |
| 2005-10-28 | 3,200 | 3,440 | 3,190 | 3,310 | 4,143,300 | 3,310 |
| 2005-10-27 | 3,230 | 3,230 | 3,160 | 3,200 | 2,357,600 | 3,200 |
| 2005-10-26 | 3,300 | 3,310 | 3,150 | 3,260 | 3,852,600 | 3,260 |
| 2005-10-25 | 3,320 | 3,320 | 3,120 | 3,150 | 2,301,000 | 3,150 |
| 2005-10-24 | 3,440 | 3,460 | 3,320 | 3,420 | 2,597,300 | 3,420 |
| 2005-10-21 | 3,270 | 3,530 | 3,260 | 3,520 | 4,987,800 | 3,520 |
| 2005-10-20 | 3,210 | 3,320 | 3,150 | 3,270 | 3,133,200 | 3,270 |
| 2005-10-19 | 3,050 | 3,300 | 3,000 | 3,260 | 7,180,800 | 3,260 |
| 2005-10-18 | 3,200 | 3,360 | 3,050 | 3,050 | 8,718,800 | 3,050 |
| 2005-10-17 | 3,810 | 3,870 | 3,420 | 3,550 | 5,132,500 | 3,550 |
| 2005-10-14 | 4,000 | 4,110 | 3,740 | 3,790 | 16,661,000 | 3,790 |
| 2005-10-13 | 3,680 | 3,730 | 3,470 | 3,730 | 11,480,300 | 3,730 |
| 2005-10-12 | 3,090 | 3,360 | 3,080 | 3,230 | 5,241,500 | 3,230 |
| 2005-10-11 | 3,150 | 3,230 | 3,060 | 3,140 | 4,624,300 | 3,140 |
| 2005-10-07 | 3,000 | 3,380 | 3,000 | 3,240 | 4,499,800 | 3,240 |
| 2005-10-06 | 2,815 | 3,010 | 2,720 | 3,000 | 2,905,400 | 3,000 |
| 2005-10-05 | 2,780 | 2,835 | 2,740 | 2,820 | 1,357,300 | 2,820 |
| 2005-10-04 | 2,830 | 2,935 | 2,710 | 2,775 | 1,983,300 | 2,775 |
| 2005-10-03 | 2,625 | 2,780 | 2,625 | 2,760 | 1,327,800 | 2,760 |
| 2005-09-30 | 2,630 | 2,640 | 2,595 | 2,635 | 1,761,700 | 2,635 |
| 2005-09-29 | 2,500 | 2,640 | 2,485 | 2,610 | 1,988,500 | 2,610 |
| 2005-09-28 | 2,340 | 2,425 | 2,320 | 2,400 | 1,569,200 | 2,400 |
| 2005-09-27 | 2,310 | 2,315 | 2,260 | 2,300 | 541,100 | 2,300 |
| 2005-09-26 | 2,280 | 2,305 | 2,265 | 2,280 | 1,326,800 | 2,280 |
| 2005-09-22 | 2,270 | 2,285 | 2,255 | 2,280 | 1,494,100 | 2,280 |
| 2005-09-21 | 2,250 | 2,265 | 2,245 | 2,265 | 709,100 | 2,265 |
| 2005-09-20 | 2,275 | 2,275 | 2,235 | 2,255 | 584,500 | 2,255 |
| 2005-09-16 | 2,220 | 2,235 | 2,210 | 2,235 | 1,041,700 | 2,235 |
| 2005-09-15 | 2,195 | 2,260 | 2,185 | 2,215 | 1,053,400 | 2,215 |
| 2005-09-14 | 2,170 | 2,215 | 2,170 | 2,195 | 1,082,400 | 2,195 |
| 2005-09-13 | 2,165 | 2,185 | 2,165 | 2,170 | 1,086,500 | 2,170 |
| 2005-09-12 | 2,155 | 2,185 | 2,150 | 2,165 | 1,371,000 | 2,165 |
| 2005-09-09 | 2,195 | 2,195 | 2,155 | 2,165 | 1,099,600 | 2,165 |
| 2005-09-08 | 2,180 | 2,205 | 2,160 | 2,180 | 890,800 | 2,180 |
| 2005-09-07 | 2,200 | 2,210 | 2,165 | 2,165 | 932,500 | 2,165 |
| 2005-09-06 | 2,260 | 2,265 | 2,135 | 2,165 | 1,793,100 | 2,165 |
| 2005-09-05 | 2,165 | 2,330 | 2,165 | 2,230 | 2,188,400 | 2,230 |
| 2005-09-02 | 2,170 | 2,170 | 2,120 | 2,125 | 598,500 | 2,125 |
| 2005-09-01 | 2,140 | 2,175 | 2,120 | 2,175 | 897,700 | 2,175 |
| 2005-08-31 | 2,090 | 2,140 | 2,065 | 2,130 | 1,301,600 | 2,130 |
| 2005-08-30 | 2,145 | 2,160 | 2,145 | 2,145 | 205,300 | 2,145 |
| 2005-08-29 | 2,125 | 2,150 | 2,120 | 2,120 | 430,900 | 2,120 |
| 2005-08-26 | 2,140 | 2,150 | 2,130 | 2,145 | 298,200 | 2,145 |
| 2005-08-25 | 2,130 | 2,145 | 2,100 | 2,130 | 665,400 | 2,130 |
| 2005-08-24 | 2,125 | 2,130 | 2,090 | 2,120 | 800,100 | 2,120 |
| 2005-08-23 | 2,125 | 2,165 | 2,125 | 2,130 | 600,900 | 2,130 |
| 2005-08-22 | 2,100 | 2,145 | 2,090 | 2,130 | 528,000 | 2,130 |
| 2005-08-19 | 2,120 | 2,155 | 2,085 | 2,115 | 621,500 | 2,115 |
| 2005-08-18 | 2,120 | 2,190 | 2,115 | 2,125 | 1,257,300 | 2,125 |
| 2005-08-17 | 2,080 | 2,095 | 2,065 | 2,075 | 985,700 | 2,075 |
| 2005-08-16 | 2,020 | 2,075 | 2,015 | 2,075 | 799,900 | 2,075 |
| 2005-08-15 | 2,005 | 2,040 | 2,005 | 2,030 | 373,300 | 2,030 |
| 2005-08-12 | 2,040 | 2,050 | 2,010 | 2,025 | 469,100 | 2,025 |
| 2005-08-11 | 2,020 | 2,055 | 2,010 | 2,035 | 1,485,200 | 2,035 |
| 2005-08-10 | 1,938 | 2,010 | 1,920 | 1,989 | 1,627,000 | 1,989 |
| 2005-08-09 | 1,900 | 1,948 | 1,900 | 1,908 | 1,231,900 | 1,908 |
| 2005-08-08 | 1,865 | 1,892 | 1,845 | 1,883 | 1,505,900 | 1,883 |
| 2005-08-05 | 1,877 | 1,877 | 1,859 | 1,870 | 1,522,700 | 1,870 |
| 2005-08-04 | 1,860 | 1,889 | 1,852 | 1,876 | 1,602,000 | 1,876 |
| 2005-08-03 | 1,830 | 1,875 | 1,829 | 1,848 | 1,423,000 | 1,848 |
| 2005-08-02 | 1,850 | 1,866 | 1,808 | 1,820 | 1,412,500 | 1,820 |
| 2005-08-01 | 1,904 | 1,933 | 1,855 | 1,860 | 1,223,600 | 1,860 |
| 2005-07-29 | 1,960 | 1,961 | 1,931 | 1,934 | 1,078,300 | 1,934 |
| 2005-07-28 | 1,975 | 1,983 | 1,960 | 1,963 | 889,800 | 1,963 |
| 2005-07-27 | 1,962 | 1,985 | 1,961 | 1,974 | 218,700 | 1,974 |
| 2005-07-26 | 1,955 | 1,974 | 1,955 | 1,960 | 359,100 | 1,960 |
| 2005-07-25 | 1,955 | 1,972 | 1,950 | 1,950 | 632,100 | 1,950 |
| 2005-07-22 | 1,973 | 1,975 | 1,943 | 1,957 | 664,100 | 1,957 |
| 2005-07-21 | 1,966 | 1,986 | 1,956 | 1,965 | 681,600 | 1,965 |
| 2005-07-20 | 2,015 | 2,015 | 1,966 | 1,966 | 721,400 | 1,966 |
| 2005-07-19 | 1,998 | 2,005 | 1,980 | 1,985 | 709,400 | 1,985 |
| 2005-07-15 | 1,999 | 2,005 | 1,996 | 1,998 | 661,700 | 1,998 |
| 2005-07-14 | 2,000 | 2,015 | 1,998 | 1,998 | 585,300 | 1,998 |
| 2005-07-13 | 2,025 | 2,025 | 1,995 | 2,000 | 599,000 | 2,000 |
| 2005-07-12 | 1,988 | 2,015 | 1,982 | 2,010 | 839,500 | 2,010 |
| 2005-07-11 | 1,962 | 1,980 | 1,954 | 1,958 | 592,100 | 1,958 |
| 2005-07-08 | 1,922 | 1,985 | 1,922 | 1,961 | 746,100 | 1,961 |
| 2005-07-07 | 1,942 | 1,944 | 1,914 | 1,936 | 612,300 | 1,936 |
| 2005-07-06 | 1,940 | 1,949 | 1,930 | 1,941 | 1,012,000 | 1,941 |
| 2005-07-05 | 1,915 | 1,955 | 1,913 | 1,941 | 1,614,700 | 1,941 |
| 2005-07-04 | 1,900 | 1,924 | 1,881 | 1,911 | 1,370,800 | 1,911 |
| 2005-07-01 | 1,848 | 1,867 | 1,842 | 1,850 | 525,900 | 1,850 |
| 2005-06-30 | 1,837 | 1,843 | 1,824 | 1,836 | 338,400 | 1,836 |
| 2005-06-29 | 1,816 | 1,825 | 1,816 | 1,820 | 480,500 | 1,820 |
| 2005-06-28 | 1,809 | 1,826 | 1,806 | 1,816 | 693,000 | 1,816 |
| 2005-06-27 | 1,820 | 1,836 | 1,802 | 1,809 | 968,900 | 1,809 |
| 2005-06-24 | 1,820 | 1,829 | 1,815 | 1,827 | 909,400 | 1,827 |
| 2005-06-23 | 1,813 | 1,830 | 1,809 | 1,829 | 663,400 | 1,829 |
| 2005-06-22 | 1,820 | 1,827 | 1,810 | 1,819 | 493,400 | 1,819 |
| 2005-06-21 | 1,831 | 1,839 | 1,816 | 1,819 | 464,200 | 1,819 |
| 2005-06-20 | 1,840 | 1,851 | 1,820 | 1,831 | 614,200 | 1,831 |
| 2005-06-17 | 1,850 | 1,889 | 1,833 | 1,840 | 994,300 | 1,840 |
| 2005-06-16 | 1,820 | 1,825 | 1,814 | 1,820 | 442,000 | 1,820 |
| 2005-06-15 | 1,800 | 1,825 | 1,791 | 1,823 | 573,700 | 1,823 |
| 2005-06-14 | 1,800 | 1,803 | 1,788 | 1,799 | 737,700 | 1,799 |
| 2005-06-13 | 1,800 | 1,819 | 1,800 | 1,808 | 329,600 | 1,808 |
| 2005-06-10 | 1,814 | 1,818 | 1,790 | 1,808 | 717,700 | 1,808 |
| 2005-06-09 | 1,801 | 1,811 | 1,773 | 1,787 | 949,200 | 1,787 |
| 2005-06-08 | 1,788 | 1,821 | 1,783 | 1,821 | 747,800 | 1,821 |
| 2005-06-07 | 1,820 | 1,820 | 1,800 | 1,810 | 666,900 | 1,810 |
| 2005-06-06 | 1,811 | 1,823 | 1,792 | 1,820 | 667,200 | 1,820 |
| 2005-06-03 | 1,865 | 1,865 | 1,819 | 1,831 | 499,100 | 1,831 |
| 2005-06-02 | 1,845 | 1,869 | 1,816 | 1,842 | 934,200 | 1,842 |
| 2005-06-01 | 1,807 | 1,837 | 1,807 | 1,826 | 540,300 | 1,826 |
| 2005-05-31 | 1,800 | 1,838 | 1,796 | 1,831 | 681,300 | 1,831 |
| 2005-05-30 | 1,833 | 1,848 | 1,798 | 1,817 | 768,300 | 1,817 |
| 2005-05-27 | 1,814 | 1,824 | 1,790 | 1,803 | 1,088,800 | 1,803 |
| 2005-05-26 | 1,808 | 1,825 | 1,777 | 1,804 | 976,600 | 1,804 |
| 2005-05-25 | 1,852 | 1,852 | 1,782 | 1,810 | 1,089,500 | 1,810 |
| 2005-05-24 | 1,842 | 1,854 | 1,825 | 1,842 | 1,230,300 | 1,842 |
| 2005-05-23 | 1,754 | 1,808 | 1,753 | 1,804 | 1,067,000 | 1,804 |
| 2005-05-20 | 1,760 | 1,803 | 1,750 | 1,752 | 1,728,800 | 1,752 |
| 2005-05-19 | 1,773 | 1,780 | 1,692 | 1,750 | 3,054,300 | 1,750 |
| 2005-05-18 | 1,875 | 1,912 | 1,802 | 1,803 | 1,203,200 | 1,803 |
| 2005-05-17 | 1,922 | 1,922 | 1,885 | 1,890 | 533,700 | 1,890 |
| 2005-05-16 | 1,916 | 1,948 | 1,911 | 1,913 | 537,000 | 1,913 |
| 2005-05-13 | 1,915 | 1,933 | 1,914 | 1,915 | 521,300 | 1,915 |
| 2005-05-12 | 1,907 | 1,937 | 1,907 | 1,914 | 918,600 | 1,914 |
| 2005-05-11 | 1,967 | 1,967 | 1,914 | 1,937 | 1,147,800 | 1,937 |
| 2005-05-10 | 1,991 | 2,005 | 1,967 | 1,974 | 838,600 | 1,974 |
| 2005-05-09 | 2,055 | 2,055 | 1,993 | 2,015 | 580,300 | 2,015 |
| 2005-05-06 | 2,025 | 2,025 | 1,981 | 2,015 | 598,400 | 2,015 |
| 2005-05-02 | 1,973 | 1,992 | 1,968 | 1,983 | 436,400 | 1,983 |
| 2005-04-28 | 1,970 | 2,015 | 1,961 | 1,992 | 790,100 | 1,992 |
| 2005-04-27 | 1,970 | 2,000 | 1,960 | 1,983 | 679,700 | 1,983 |
| 2005-04-26 | 2,035 | 2,060 | 2,000 | 2,010 | 628,200 | 2,010 |
| 2005-04-25 | 1,994 | 2,030 | 1,987 | 2,015 | 818,500 | 2,015 |
| 2005-04-22 | 1,951 | 2,000 | 1,930 | 1,993 | 739,800 | 1,993 |
| 2005-04-21 | 1,938 | 1,938 | 1,910 | 1,938 | 609,300 | 1,938 |
| 2005-04-20 | 1,976 | 1,985 | 1,932 | 1,944 | 802,500 | 1,944 |
| 2005-04-19 | 1,956 | 1,990 | 1,947 | 1,969 | 784,900 | 1,969 |
| 2005-04-18 | 2,000 | 2,005 | 1,931 | 1,935 | 1,494,500 | 1,935 |
| 2005-04-15 | 2,030 | 2,045 | 1,990 | 1,999 | 1,009,000 | 1,999 |
| 2005-04-14 | 2,065 | 2,065 | 2,020 | 2,025 | 876,300 | 2,025 |
| 2005-04-13 | 2,065 | 2,070 | 2,050 | 2,065 | 639,600 | 2,065 |
| 2005-04-12 | 2,085 | 2,100 | 2,030 | 2,030 | 935,500 | 2,030 |
| 2005-04-11 | 2,100 | 2,110 | 2,075 | 2,080 | 641,100 | 2,080 |
| 2005-04-08 | 2,080 | 2,130 | 2,075 | 2,125 | 941,800 | 2,125 |
| 2005-04-07 | 2,085 | 2,095 | 2,075 | 2,090 | 718,900 | 2,090 |
| 2005-04-06 | 2,105 | 2,110 | 2,075 | 2,085 | 925,200 | 2,085 |
| 2005-04-05 | 2,080 | 2,125 | 2,075 | 2,110 | 929,700 | 2,110 |
| 2005-04-04 | 2,090 | 2,105 | 2,080 | 2,080 | 737,200 | 2,080 |
| 2005-04-01 | 2,075 | 2,105 | 2,065 | 2,100 | 566,600 | 2,100 |
| 2005-03-31 | 2,080 | 2,095 | 2,050 | 2,090 | 981,700 | 2,090 |
| 2005-03-30 | 2,060 | 2,075 | 2,025 | 2,040 | 825,500 | 2,040 |
| 2005-03-29 | 2,085 | 2,105 | 2,035 | 2,060 | 1,099,400 | 2,060 |
| 2005-03-28 | 2,100 | 2,150 | 2,100 | 2,125 | 385,000 | 2,125 |
| 2005-03-25 | 2,110 | 2,130 | 2,070 | 2,110 | 1,169,700 | 2,110 |
| 2005-03-24 | 2,115 | 2,195 | 2,115 | 2,150 | 1,107,600 | 2,150 |
| 2005-03-23 | 2,100 | 2,130 | 2,040 | 2,105 | 1,956,300 | 2,105 |
| 2005-03-22 | 2,295 | 2,295 | 2,125 | 2,130 | 2,692,400 | 2,130 |
| 2005-03-18 | 2,295 | 2,450 | 2,235 | 2,255 | 5,893,900 | 2,255 |
| 2005-03-17 | 2,050 | 2,070 | 2,025 | 2,060 | 1,123,200 | 2,060 |
| 2005-03-16 | 1,997 | 2,075 | 1,981 | 2,075 | 1,186,000 | 2,075 |
| 2005-03-15 | 2,040 | 2,040 | 1,960 | 1,980 | 1,006,800 | 1,980 |
| 2005-03-14 | 1,970 | 2,090 | 1,970 | 2,035 | 1,175,500 | 2,035 |
| 2005-03-11 | 1,949 | 1,969 | 1,935 | 1,955 | 1,046,400 | 1,955 |
| 2005-03-10 | 1,907 | 1,925 | 1,891 | 1,906 | 653,600 | 1,906 |
| 2005-03-09 | 1,904 | 1,919 | 1,900 | 1,907 | 313,000 | 1,907 |
| 2005-03-08 | 1,907 | 1,910 | 1,890 | 1,902 | 526,400 | 1,902 |
| 2005-03-07 | 1,910 | 1,910 | 1,887 | 1,907 | 436,500 | 1,907 |
| 2005-03-04 | 1,867 | 1,904 | 1,861 | 1,882 | 450,600 | 1,882 |
| 2005-03-03 | 1,878 | 1,879 | 1,860 | 1,867 | 777,300 | 1,867 |
| 2005-03-02 | 1,888 | 1,889 | 1,862 | 1,877 | 742,400 | 1,877 |
| 2005-03-01 | 1,852 | 1,876 | 1,852 | 1,860 | 561,900 | 1,860 |
| 2005-02-28 | 1,852 | 1,892 | 1,839 | 1,882 | 657,700 | 1,882 |
| 2005-02-25 | 1,810 | 1,845 | 1,810 | 1,827 | 480,400 | 1,827 |
| 2005-02-24 | 1,830 | 1,830 | 1,805 | 1,828 | 538,900 | 1,828 |
| 2005-02-23 | 1,826 | 1,837 | 1,811 | 1,830 | 346,500 | 1,830 |
| 2005-02-22 | 1,858 | 1,859 | 1,836 | 1,848 | 564,100 | 1,848 |
| 2005-02-21 | 1,855 | 1,867 | 1,825 | 1,860 | 550,300 | 1,860 |
| 2005-02-18 | 1,857 | 1,885 | 1,852 | 1,885 | 456,400 | 1,885 |
| 2005-02-17 | 1,865 | 1,879 | 1,850 | 1,863 | 673,200 | 1,863 |
| 2005-02-16 | 1,861 | 1,900 | 1,860 | 1,875 | 573,400 | 1,875 |
| 2005-02-15 | 1,891 | 1,915 | 1,890 | 1,891 | 606,400 | 1,891 |
| 2005-02-14 | 1,888 | 1,931 | 1,866 | 1,919 | 1,621,600 | 1,919 |
| 2005-02-10 | 1,843 | 1,860 | 1,795 | 1,806 | 1,463,900 | 1,806 |
| 2005-02-09 | 1,869 | 1,940 | 1,869 | 1,903 | 2,049,600 | 1,903 |
| 2005-02-08 | 1,766 | 1,865 | 1,735 | 1,844 | 1,438,700 | 1,844 |
| 2005-02-07 | 1,760 | 1,780 | 1,724 | 1,765 | 537,900 | 1,765 |
| 2005-02-04 | 1,719 | 1,746 | 1,711 | 1,746 | 604,100 | 1,746 |
| 2005-02-03 | 1,719 | 1,727 | 1,707 | 1,720 | 708,300 | 1,720 |
| 2005-02-02 | 1,720 | 1,725 | 1,705 | 1,718 | 782,600 | 1,718 |
| 2005-02-01 | 1,728 | 1,728 | 1,693 | 1,700 | 1,029,600 | 1,700 |
| 2005-01-31 | 1,729 | 1,748 | 1,703 | 1,728 | 744,100 | 1,728 |
| 2005-01-28 | 1,707 | 1,707 | 1,692 | 1,700 | 605,200 | 1,700 |
| 2005-01-27 | 1,709 | 1,719 | 1,699 | 1,711 | 543,300 | 1,711 |
| 2005-01-26 | 1,711 | 1,716 | 1,696 | 1,704 | 548,400 | 1,704 |
| 2005-01-25 | 1,727 | 1,727 | 1,688 | 1,694 | 462,700 | 1,694 |
| 2005-01-24 | 1,694 | 1,725 | 1,687 | 1,715 | 443,700 | 1,715 |
| 2005-01-21 | 1,679 | 1,710 | 1,674 | 1,690 | 595,900 | 1,690 |
| 2005-01-20 | 1,699 | 1,716 | 1,676 | 1,678 | 622,800 | 1,678 |
| 2005-01-19 | 1,703 | 1,725 | 1,690 | 1,690 | 933,200 | 1,690 |
| 2005-01-18 | 1,749 | 1,749 | 1,725 | 1,733 | 515,300 | 1,733 |
| 2005-01-17 | 1,725 | 1,729 | 1,706 | 1,725 | 598,700 | 1,725 |
| 2005-01-14 | 1,707 | 1,732 | 1,691 | 1,722 | 568,100 | 1,722 |
| 2005-01-13 | 1,720 | 1,737 | 1,704 | 1,724 | 721,400 | 1,724 |
| 2005-01-12 | 1,760 | 1,780 | 1,725 | 1,731 | 1,082,300 | 1,731 |
| 2005-01-11 | 1,700 | 1,790 | 1,699 | 1,787 | 1,708,000 | 1,787 |
| 2005-01-07 | 1,677 | 1,689 | 1,672 | 1,682 | 589,800 | 1,682 |
| 2005-01-06 | 1,645 | 1,678 | 1,645 | 1,666 | 535,200 | 1,666 |
| 2005-01-05 | 1,665 | 1,679 | 1,650 | 1,660 | 610,600 | 1,660 |
| 2005-01-04 | 1,658 | 1,693 | 1,657 | 1,692 | 216,700 | 1,692 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
