9474 (株)ゼンリン 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 | 4,340 | 4,350 | 4,190 | 4,240 | 30,900 | 2,826.67 |
| 2005-12-29 | 4,240 | 4,360 | 4,200 | 4,310 | 126,800 | 2,873.33 |
| 2005-12-28 | 4,100 | 4,230 | 4,080 | 4,190 | 213,700 | 2,793.33 |
| 2005-12-27 | 3,950 | 4,050 | 3,940 | 4,010 | 136,500 | 2,673.33 |
| 2005-12-26 | 3,850 | 3,940 | 3,850 | 3,910 | 64,400 | 2,606.67 |
| 2005-12-22 | 3,800 | 3,890 | 3,800 | 3,820 | 76,600 | 2,546.67 |
| 2005-12-21 | 3,870 | 3,890 | 3,820 | 3,870 | 67,700 | 2,580 |
| 2005-12-20 | 3,850 | 3,900 | 3,840 | 3,870 | 44,400 | 2,580 |
| 2005-12-19 | 3,800 | 3,830 | 3,790 | 3,820 | 27,400 | 2,546.67 |
| 2005-12-16 | 3,860 | 3,860 | 3,780 | 3,800 | 48,500 | 2,533.33 |
| 2005-12-15 | 3,840 | 3,870 | 3,830 | 3,840 | 17,000 | 2,560 |
| 2005-12-14 | 3,870 | 3,890 | 3,820 | 3,880 | 34,600 | 2,586.67 |
| 2005-12-13 | 3,850 | 3,910 | 3,850 | 3,850 | 46,800 | 2,566.67 |
| 2005-12-12 | 3,890 | 3,900 | 3,830 | 3,830 | 62,000 | 2,553.33 |
| 2005-12-09 | 3,760 | 3,850 | 3,750 | 3,840 | 88,100 | 2,560 |
| 2005-12-08 | 3,870 | 3,920 | 3,750 | 3,750 | 93,300 | 2,500 |
| 2005-12-07 | 3,950 | 4,030 | 3,830 | 3,860 | 250,100 | 2,573.33 |
| 2005-12-06 | 3,830 | 3,900 | 3,820 | 3,880 | 96,300 | 2,586.67 |
| 2005-12-05 | 3,900 | 3,900 | 3,790 | 3,820 | 71,800 | 2,546.67 |
| 2005-12-02 | 3,880 | 3,940 | 3,770 | 3,810 | 70,000 | 2,540 |
| 2005-12-01 | 3,910 | 3,980 | 3,700 | 3,860 | 87,700 | 2,573.33 |
| 2005-11-30 | 3,780 | 4,000 | 3,750 | 4,000 | 140,900 | 2,666.67 |
| 2005-11-29 | 3,570 | 3,750 | 3,570 | 3,720 | 96,700 | 2,480 |
| 2005-11-28 | 3,570 | 3,630 | 3,480 | 3,560 | 51,600 | 2,373.33 |
| 2005-11-25 | 3,430 | 3,580 | 3,430 | 3,570 | 92,000 | 2,380 |
| 2005-11-24 | 3,420 | 3,690 | 3,360 | 3,680 | 112,500 | 2,453.33 |
| 2005-11-22 | 3,540 | 3,550 | 3,410 | 3,440 | 78,000 | 2,293.33 |
| 2005-11-21 | 3,710 | 3,720 | 3,510 | 3,570 | 73,000 | 2,380 |
| 2005-11-18 | 3,700 | 3,790 | 3,700 | 3,720 | 44,400 | 2,480 |
| 2005-11-17 | 3,620 | 3,730 | 3,620 | 3,660 | 41,400 | 2,440 |
| 2005-11-16 | 3,750 | 3,850 | 3,630 | 3,630 | 71,300 | 2,420 |
| 2005-11-15 | 4,010 | 4,050 | 3,760 | 3,800 | 151,600 | 2,533.33 |
| 2005-11-14 | 3,940 | 4,080 | 3,900 | 4,000 | 147,500 | 2,666.67 |
| 2005-11-11 | 3,500 | 3,840 | 3,500 | 3,840 | 94,400 | 2,560 |
| 2005-11-10 | 3,910 | 4,050 | 3,460 | 3,550 | 211,000 | 2,366.67 |
| 2005-11-09 | 3,670 | 3,900 | 3,630 | 3,880 | 71,200 | 2,586.67 |
| 2005-11-08 | 3,560 | 3,690 | 3,500 | 3,630 | 69,900 | 2,420 |
| 2005-11-07 | 3,540 | 3,570 | 3,500 | 3,570 | 43,100 | 2,380 |
| 2005-11-04 | 3,500 | 3,590 | 3,440 | 3,560 | 116,500 | 2,373.33 |
| 2005-11-02 | 3,220 | 3,320 | 3,190 | 3,310 | 79,300 | 2,206.67 |
| 2005-11-01 | 3,170 | 3,170 | 3,130 | 3,150 | 56,800 | 2,100 |
| 2005-10-31 | 3,030 | 3,100 | 3,020 | 3,100 | 69,300 | 2,066.67 |
| 2005-10-28 | 3,000 | 3,060 | 2,950 | 3,010 | 43,800 | 2,006.67 |
| 2005-10-27 | 3,000 | 3,170 | 2,970 | 3,080 | 127,500 | 2,053.33 |
| 2005-10-26 | 2,890 | 2,930 | 2,830 | 2,930 | 31,700 | 1,953.33 |
| 2005-10-25 | 2,765 | 2,895 | 2,740 | 2,825 | 84,400 | 1,883.33 |
| 2005-10-24 | 3,040 | 3,040 | 2,920 | 2,925 | 70,500 | 1,950 |
| 2005-10-21 | 2,980 | 3,040 | 2,950 | 3,040 | 124,100 | 2,026.67 |
| 2005-10-20 | 2,995 | 3,010 | 2,995 | 3,000 | 26,900 | 2,000 |
| 2005-10-19 | 2,970 | 3,000 | 2,960 | 2,970 | 65,800 | 1,980 |
| 2005-10-18 | 3,000 | 3,030 | 2,995 | 3,020 | 77,800 | 2,013.33 |
| 2005-10-17 | 2,900 | 3,020 | 2,900 | 3,010 | 68,100 | 2,006.67 |
| 2005-10-14 | 2,890 | 2,895 | 2,760 | 2,880 | 83,700 | 1,920 |
| 2005-10-13 | 3,050 | 3,090 | 2,850 | 2,900 | 78,800 | 1,933.33 |
| 2005-10-12 | 2,920 | 3,090 | 2,920 | 3,010 | 133,000 | 2,006.67 |
| 2005-10-11 | 2,715 | 2,890 | 2,715 | 2,880 | 103,400 | 1,920 |
| 2005-10-07 | 2,595 | 2,750 | 2,590 | 2,745 | 72,600 | 1,830 |
| 2005-10-06 | 2,495 | 2,600 | 2,490 | 2,600 | 91,500 | 1,733.33 |
| 2005-10-05 | 2,475 | 2,490 | 2,470 | 2,490 | 13,500 | 1,660 |
| 2005-10-04 | 2,470 | 2,520 | 2,470 | 2,480 | 32,700 | 1,653.33 |
| 2005-10-03 | 2,455 | 2,490 | 2,450 | 2,465 | 15,800 | 1,643.33 |
| 2005-09-30 | 2,455 | 2,490 | 2,440 | 2,490 | 31,200 | 1,660 |
| 2005-09-29 | 2,435 | 2,490 | 2,435 | 2,485 | 26,300 | 1,656.67 |
| 2005-09-28 | 2,385 | 2,465 | 2,385 | 2,445 | 30,900 | 1,630 |
| 2005-09-27 | 2,490 | 2,490 | 2,380 | 2,390 | 24,200 | 1,593.33 |
| 2005-09-26 | 2,300 | 2,410 | 2,300 | 2,410 | 33,100 | 1,606.67 |
| 2005-09-22 | 2,350 | 2,420 | 2,300 | 2,400 | 58,200 | 1,600 |
| 2005-09-21 | 2,390 | 2,450 | 2,380 | 2,430 | 48,000 | 1,620 |
| 2005-09-20 | 2,300 | 2,365 | 2,250 | 2,350 | 39,300 | 1,566.67 |
| 2005-09-16 | 2,280 | 2,280 | 2,250 | 2,260 | 19,900 | 1,506.67 |
| 2005-09-15 | 2,270 | 2,280 | 2,250 | 2,280 | 20,300 | 1,520 |
| 2005-09-14 | 2,270 | 2,270 | 2,205 | 2,255 | 13,200 | 1,503.33 |
| 2005-09-13 | 2,250 | 2,275 | 2,240 | 2,260 | 44,000 | 1,506.67 |
| 2005-09-12 | 2,190 | 2,290 | 2,130 | 2,290 | 138,500 | 1,526.67 |
| 2005-09-09 | 2,125 | 2,150 | 2,100 | 2,130 | 42,100 | 1,420 |
| 2005-09-08 | 2,055 | 2,130 | 2,055 | 2,115 | 24,400 | 1,410 |
| 2005-09-07 | 2,070 | 2,075 | 2,045 | 2,055 | 16,400 | 1,370 |
| 2005-09-06 | 2,090 | 2,090 | 2,065 | 2,065 | 12,800 | 1,376.67 |
| 2005-09-05 | 2,100 | 2,110 | 2,070 | 2,090 | 30,000 | 1,393.33 |
| 2005-09-02 | 2,115 | 2,135 | 2,105 | 2,135 | 32,900 | 1,423.33 |
| 2005-09-01 | 2,140 | 2,140 | 2,105 | 2,130 | 15,700 | 1,420 |
| 2005-08-31 | 2,080 | 2,135 | 2,065 | 2,110 | 44,500 | 1,406.67 |
| 2005-08-30 | 2,080 | 2,090 | 2,060 | 2,065 | 17,400 | 1,376.67 |
| 2005-08-29 | 2,060 | 2,075 | 2,060 | 2,060 | 10,100 | 1,373.33 |
| 2005-08-26 | 2,050 | 2,070 | 2,040 | 2,060 | 52,400 | 1,373.33 |
| 2005-08-25 | 2,055 | 2,070 | 2,040 | 2,050 | 61,900 | 1,366.67 |
| 2005-08-24 | 2,005 | 2,025 | 2,000 | 2,020 | 66,800 | 1,346.67 |
| 2005-08-23 | 2,120 | 2,130 | 2,020 | 2,065 | 48,400 | 1,376.67 |
| 2005-08-22 | 2,160 | 2,160 | 2,100 | 2,110 | 76,300 | 1,406.67 |
| 2005-08-19 | 2,175 | 2,190 | 2,160 | 2,185 | 32,300 | 1,456.67 |
| 2005-08-18 | 2,170 | 2,170 | 2,145 | 2,160 | 62,300 | 1,440 |
| 2005-08-17 | 2,165 | 2,165 | 2,115 | 2,140 | 38,900 | 1,426.67 |
| 2005-08-16 | 2,150 | 2,170 | 2,125 | 2,145 | 45,400 | 1,430 |
| 2005-08-15 | 2,115 | 2,195 | 2,115 | 2,180 | 44,300 | 1,453.33 |
| 2005-08-12 | 2,150 | 2,150 | 2,100 | 2,110 | 66,900 | 1,406.67 |
| 2005-08-11 | 2,025 | 2,160 | 2,020 | 2,160 | 94,800 | 1,440 |
| 2005-08-10 | 1,989 | 2,020 | 1,983 | 1,995 | 86,800 | 1,330 |
| 2005-08-09 | 1,929 | 1,974 | 1,926 | 1,947 | 36,700 | 1,298 |
| 2005-08-08 | 1,889 | 1,919 | 1,880 | 1,919 | 33,300 | 1,279.33 |
| 2005-08-05 | 1,900 | 1,911 | 1,896 | 1,900 | 59,700 | 1,266.67 |
| 2005-08-04 | 1,920 | 1,920 | 1,900 | 1,910 | 41,300 | 1,273.33 |
| 2005-08-03 | 1,893 | 1,930 | 1,883 | 1,920 | 53,200 | 1,280 |
| 2005-08-02 | 1,891 | 1,924 | 1,880 | 1,894 | 56,600 | 1,262.67 |
| 2005-08-01 | 1,870 | 1,899 | 1,870 | 1,890 | 40,400 | 1,260 |
| 2005-07-29 | 1,874 | 1,883 | 1,857 | 1,868 | 75,100 | 1,245.33 |
| 2005-07-28 | 1,797 | 1,857 | 1,793 | 1,855 | 72,200 | 1,236.67 |
| 2005-07-27 | 1,795 | 1,795 | 1,784 | 1,791 | 26,400 | 1,194 |
| 2005-07-26 | 1,763 | 1,798 | 1,763 | 1,781 | 28,000 | 1,187.33 |
| 2005-07-25 | 1,759 | 1,772 | 1,750 | 1,760 | 92,100 | 1,173.33 |
| 2005-07-22 | 1,743 | 1,753 | 1,740 | 1,743 | 20,600 | 1,162 |
| 2005-07-21 | 1,748 | 1,753 | 1,740 | 1,743 | 13,500 | 1,162 |
| 2005-07-20 | 1,751 | 1,751 | 1,745 | 1,748 | 26,400 | 1,165.33 |
| 2005-07-19 | 1,745 | 1,755 | 1,741 | 1,750 | 60,000 | 1,166.67 |
| 2005-07-15 | 1,741 | 1,745 | 1,730 | 1,739 | 38,600 | 1,159.33 |
| 2005-07-14 | 1,741 | 1,741 | 1,725 | 1,740 | 20,400 | 1,160 |
| 2005-07-13 | 1,750 | 1,755 | 1,740 | 1,745 | 12,900 | 1,163.33 |
| 2005-07-12 | 1,745 | 1,750 | 1,735 | 1,740 | 22,800 | 1,160 |
| 2005-07-11 | 1,714 | 1,745 | 1,707 | 1,735 | 44,800 | 1,156.67 |
| 2005-07-08 | 1,705 | 1,714 | 1,683 | 1,714 | 25,300 | 1,142.67 |
| 2005-07-07 | 1,724 | 1,732 | 1,651 | 1,714 | 32,700 | 1,142.67 |
| 2005-07-06 | 1,748 | 1,760 | 1,728 | 1,733 | 29,300 | 1,155.33 |
| 2005-07-05 | 1,778 | 1,778 | 1,746 | 1,750 | 29,200 | 1,166.67 |
| 2005-07-04 | 1,785 | 1,785 | 1,755 | 1,778 | 10,600 | 1,185.33 |
| 2005-07-01 | 1,760 | 1,785 | 1,760 | 1,785 | 36,100 | 1,190 |
| 2005-06-30 | 1,760 | 1,770 | 1,750 | 1,768 | 9,400 | 1,178.67 |
| 2005-06-29 | 1,790 | 1,790 | 1,760 | 1,760 | 16,700 | 1,173.33 |
| 2005-06-28 | 1,790 | 1,798 | 1,780 | 1,783 | 11,300 | 1,188.67 |
| 2005-06-27 | 1,755 | 1,798 | 1,743 | 1,790 | 27,100 | 1,193.33 |
| 2005-06-24 | 1,721 | 1,760 | 1,721 | 1,755 | 19,600 | 1,170 |
| 2005-06-23 | 1,752 | 1,765 | 1,731 | 1,740 | 40,800 | 1,160 |
| 2005-06-22 | 1,762 | 1,762 | 1,740 | 1,750 | 13,400 | 1,166.67 |
| 2005-06-21 | 1,738 | 1,766 | 1,725 | 1,754 | 28,400 | 1,169.33 |
| 2005-06-20 | 1,755 | 1,759 | 1,736 | 1,740 | 32,800 | 1,160 |
| 2005-06-17 | 1,781 | 1,794 | 1,750 | 1,785 | 49,900 | 1,190 |
| 2005-06-16 | 1,819 | 1,824 | 1,775 | 1,778 | 67,600 | 1,185.33 |
| 2005-06-15 | 1,790 | 1,827 | 1,787 | 1,825 | 109,000 | 1,216.67 |
| 2005-06-14 | 1,786 | 1,794 | 1,772 | 1,774 | 37,100 | 1,182.67 |
| 2005-06-13 | 1,772 | 1,794 | 1,750 | 1,793 | 142,700 | 1,195.33 |
| 2005-06-10 | 1,710 | 1,780 | 1,698 | 1,780 | 147,000 | 1,186.67 |
| 2005-06-09 | 1,646 | 1,706 | 1,646 | 1,698 | 164,700 | 1,132 |
| 2005-06-08 | 1,647 | 1,650 | 1,640 | 1,645 | 28,200 | 1,096.67 |
| 2005-06-07 | 1,650 | 1,650 | 1,638 | 1,639 | 11,200 | 1,092.67 |
| 2005-06-06 | 1,615 | 1,650 | 1,615 | 1,650 | 46,100 | 1,100 |
| 2005-06-03 | 1,608 | 1,625 | 1,605 | 1,615 | 10,200 | 1,076.67 |
| 2005-06-02 | 1,618 | 1,630 | 1,607 | 1,608 | 11,400 | 1,072 |
| 2005-06-01 | 1,619 | 1,619 | 1,613 | 1,619 | 8,400 | 1,079.33 |
| 2005-05-31 | 1,650 | 1,650 | 1,620 | 1,623 | 8,000 | 1,082 |
| 2005-05-30 | 1,602 | 1,635 | 1,602 | 1,630 | 12,000 | 1,086.67 |
| 2005-05-27 | 1,616 | 1,620 | 1,601 | 1,618 | 4,600 | 1,078.67 |
| 2005-05-26 | 1,619 | 1,620 | 1,602 | 1,615 | 7,000 | 1,076.67 |
| 2005-05-25 | 1,630 | 1,642 | 1,612 | 1,618 | 15,600 | 1,078.67 |
| 2005-05-24 | 1,631 | 1,632 | 1,605 | 1,627 | 15,100 | 1,084.67 |
| 2005-05-23 | 1,665 | 1,665 | 1,620 | 1,650 | 21,100 | 1,100 |
| 2005-05-20 | 1,650 | 1,660 | 1,620 | 1,660 | 15,300 | 1,106.67 |
| 2005-05-19 | 1,650 | 1,650 | 1,632 | 1,635 | 9,200 | 1,090 |
| 2005-05-18 | 1,667 | 1,667 | 1,630 | 1,630 | 10,800 | 1,086.67 |
| 2005-05-17 | 1,649 | 1,697 | 1,640 | 1,669 | 87,600 | 1,112.67 |
| 2005-05-16 | 1,592 | 1,648 | 1,592 | 1,631 | 68,500 | 1,087.33 |
| 2005-05-13 | 1,600 | 1,600 | 1,590 | 1,590 | 13,400 | 1,060 |
| 2005-05-12 | 1,599 | 1,600 | 1,590 | 1,600 | 16,000 | 1,066.67 |
| 2005-05-11 | 1,572 | 1,600 | 1,572 | 1,600 | 12,700 | 1,066.67 |
| 2005-05-10 | 1,594 | 1,597 | 1,567 | 1,567 | 13,900 | 1,044.67 |
| 2005-05-09 | 1,562 | 1,568 | 1,562 | 1,566 | 4,800 | 1,044 |
| 2005-05-06 | 1,590 | 1,590 | 1,572 | 1,580 | 9,200 | 1,053.33 |
| 2005-05-02 | 1,590 | 1,600 | 1,570 | 1,590 | 8,400 | 1,060 |
| 2005-04-28 | 1,578 | 1,599 | 1,575 | 1,590 | 13,300 | 1,060 |
| 2005-04-27 | 1,567 | 1,590 | 1,564 | 1,580 | 5,900 | 1,053.33 |
| 2005-04-26 | 1,560 | 1,580 | 1,560 | 1,575 | 5,900 | 1,050 |
| 2005-04-25 | 1,550 | 1,595 | 1,550 | 1,575 | 26,000 | 1,050 |
| 2005-04-22 | 1,581 | 1,598 | 1,581 | 1,598 | 18,100 | 1,065.33 |
| 2005-04-21 | 1,550 | 1,599 | 1,531 | 1,597 | 12,400 | 1,064.67 |
| 2005-04-20 | 1,600 | 1,600 | 1,570 | 1,583 | 10,500 | 1,055.33 |
| 2005-04-19 | 1,550 | 1,600 | 1,550 | 1,595 | 14,500 | 1,063.33 |
| 2005-04-18 | 1,551 | 1,569 | 1,545 | 1,550 | 20,100 | 1,033.33 |
| 2005-04-15 | 1,592 | 1,601 | 1,580 | 1,601 | 18,700 | 1,067.33 |
| 2005-04-14 | 1,580 | 1,600 | 1,580 | 1,600 | 19,900 | 1,066.67 |
| 2005-04-13 | 1,599 | 1,600 | 1,580 | 1,580 | 6,600 | 1,053.33 |
| 2005-04-12 | 1,602 | 1,603 | 1,580 | 1,600 | 23,300 | 1,066.67 |
| 2005-04-11 | 1,600 | 1,615 | 1,599 | 1,606 | 47,500 | 1,070.67 |
| 2005-04-08 | 1,589 | 1,597 | 1,580 | 1,595 | 47,500 | 1,063.33 |
| 2005-04-07 | 1,521 | 1,560 | 1,519 | 1,560 | 36,000 | 1,040 |
| 2005-04-06 | 1,545 | 1,570 | 1,530 | 1,540 | 17,600 | 1,026.67 |
| 2005-04-05 | 1,561 | 1,604 | 1,550 | 1,560 | 40,800 | 1,040 |
| 2005-04-04 | 1,561 | 1,562 | 1,530 | 1,560 | 19,200 | 1,040 |
| 2005-04-01 | 1,599 | 1,605 | 1,571 | 1,571 | 27,400 | 1,047.33 |
| 2005-03-31 | 1,616 | 1,616 | 1,582 | 1,583 | 14,200 | 1,055.33 |
| 2005-03-30 | 1,583 | 1,631 | 1,580 | 1,617 | 64,600 | 1,078 |
| 2005-03-29 | 1,600 | 1,650 | 1,600 | 1,643 | 112,600 | 1,095.33 |
| 2005-03-28 | 1,570 | 1,595 | 1,570 | 1,595 | 57,700 | 1,063.33 |
| 2005-03-25 | 1,570 | 1,580 | 1,560 | 1,579 | 61,400 | 1,052.67 |
| 2005-03-24 | 1,560 | 1,570 | 1,550 | 1,570 | 34,100 | 1,046.67 |
| 2005-03-23 | 1,550 | 1,570 | 1,548 | 1,561 | 28,600 | 1,040.67 |
| 2005-03-22 | 1,549 | 1,561 | 1,540 | 1,561 | 35,100 | 1,040.67 |
| 2005-03-18 | 1,520 | 1,548 | 1,505 | 1,540 | 26,400 | 1,026.67 |
| 2005-03-17 | 1,514 | 1,515 | 1,505 | 1,515 | 21,800 | 1,010 |
| 2005-03-16 | 1,509 | 1,522 | 1,506 | 1,514 | 31,800 | 1,009.33 |
| 2005-03-15 | 1,530 | 1,550 | 1,516 | 1,522 | 40,100 | 1,014.67 |
| 2005-03-14 | 1,505 | 1,529 | 1,505 | 1,516 | 49,500 | 1,010.67 |
| 2005-03-11 | 1,510 | 1,522 | 1,505 | 1,510 | 14,100 | 1,006.67 |
| 2005-03-10 | 1,519 | 1,525 | 1,502 | 1,525 | 17,800 | 1,016.67 |
| 2005-03-09 | 1,512 | 1,520 | 1,500 | 1,515 | 55,100 | 1,010 |
| 2005-03-08 | 1,540 | 1,540 | 1,520 | 1,520 | 20,000 | 1,013.33 |
| 2005-03-07 | 1,510 | 1,550 | 1,506 | 1,550 | 25,100 | 1,033.33 |
| 2005-03-04 | 1,500 | 1,505 | 1,490 | 1,501 | 24,900 | 1,000.67 |
| 2005-03-03 | 1,529 | 1,529 | 1,500 | 1,505 | 33,600 | 1,003.33 |
| 2005-03-02 | 1,560 | 1,560 | 1,522 | 1,531 | 42,000 | 1,020.67 |
| 2005-03-01 | 1,550 | 1,551 | 1,525 | 1,549 | 31,700 | 1,032.67 |
| 2005-02-28 | 1,551 | 1,570 | 1,551 | 1,570 | 26,200 | 1,046.67 |
| 2005-02-25 | 1,564 | 1,584 | 1,541 | 1,576 | 48,300 | 1,050.67 |
| 2005-02-24 | 1,600 | 1,600 | 1,570 | 1,570 | 33,700 | 1,046.67 |
| 2005-02-23 | 1,591 | 1,595 | 1,575 | 1,590 | 33,300 | 1,060 |
| 2005-02-22 | 1,570 | 1,595 | 1,551 | 1,590 | 46,200 | 1,060 |
| 2005-02-21 | 1,501 | 1,595 | 1,501 | 1,575 | 137,000 | 1,050 |
| 2005-02-18 | 1,550 | 1,588 | 1,520 | 1,585 | 110,700 | 1,056.67 |
| 2005-02-17 | 1,515 | 1,597 | 1,515 | 1,550 | 111,400 | 1,033.33 |
| 2005-02-16 | 1,440 | 1,500 | 1,440 | 1,500 | 59,600 | 1,000 |
| 2005-02-15 | 1,498 | 1,499 | 1,436 | 1,440 | 50,200 | 960 |
| 2005-02-14 | 1,476 | 1,499 | 1,465 | 1,499 | 108,600 | 999.33 |
| 2005-02-10 | 1,360 | 1,483 | 1,360 | 1,478 | 209,600 | 985.33 |
| 2005-02-09 | 1,349 | 1,349 | 1,340 | 1,347 | 6,600 | 898 |
| 2005-02-08 | 1,330 | 1,349 | 1,330 | 1,345 | 9,400 | 896.67 |
| 2005-02-07 | 1,321 | 1,346 | 1,320 | 1,345 | 12,500 | 896.67 |
| 2005-02-04 | 1,352 | 1,352 | 1,320 | 1,320 | 10,600 | 880 |
| 2005-02-03 | 1,362 | 1,370 | 1,330 | 1,355 | 30,200 | 903.33 |
| 2005-02-02 | 1,310 | 1,381 | 1,309 | 1,362 | 65,800 | 908 |
| 2005-02-01 | 1,305 | 1,310 | 1,303 | 1,310 | 9,300 | 873.33 |
| 2005-01-31 | 1,300 | 1,310 | 1,300 | 1,310 | 7,400 | 873.33 |
| 2005-01-28 | 1,300 | 1,310 | 1,299 | 1,310 | 22,200 | 873.33 |
| 2005-01-27 | 1,297 | 1,308 | 1,297 | 1,300 | 10,800 | 866.67 |
| 2005-01-26 | 1,290 | 1,301 | 1,290 | 1,301 | 15,900 | 867.33 |
| 2005-01-25 | 1,280 | 1,300 | 1,275 | 1,300 | 16,700 | 866.67 |
| 2005-01-24 | 1,291 | 1,300 | 1,291 | 1,298 | 8,300 | 865.33 |
| 2005-01-21 | 1,300 | 1,302 | 1,299 | 1,300 | 12,400 | 866.67 |
| 2005-01-20 | 1,300 | 1,302 | 1,295 | 1,301 | 9,600 | 867.33 |
| 2005-01-19 | 1,300 | 1,303 | 1,290 | 1,302 | 30,000 | 868 |
| 2005-01-18 | 1,301 | 1,301 | 1,260 | 1,300 | 25,100 | 866.67 |
| 2005-01-17 | 1,300 | 1,301 | 1,290 | 1,300 | 10,200 | 866.67 |
| 2005-01-14 | 1,300 | 1,310 | 1,299 | 1,300 | 37,800 | 866.67 |
| 2005-01-13 | 1,301 | 1,304 | 1,294 | 1,301 | 13,800 | 867.33 |
| 2005-01-12 | 1,300 | 1,302 | 1,300 | 1,301 | 16,400 | 867.33 |
| 2005-01-11 | 1,300 | 1,302 | 1,300 | 1,300 | 26,900 | 866.67 |
| 2005-01-07 | 1,290 | 1,301 | 1,290 | 1,300 | 16,800 | 866.67 |
| 2005-01-06 | 1,300 | 1,301 | 1,291 | 1,301 | 19,900 | 867.33 |
| 2005-01-05 | 1,300 | 1,305 | 1,298 | 1,300 | 6,700 | 866.67 |
| 2005-01-04 | 1,300 | 1,305 | 1,300 | 1,305 | 6,100 | 870 |
分割・併合履歴 ： [2018-03-28]1株→1.5株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.4株 [1995-03-28]1株→1.4株