9513 J-POWER 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 | 4,000 | 4,050 | 3,960 | 4,050 | 306,700 | 3,375 |
| 2005-12-29 | 3,970 | 3,980 | 3,930 | 3,940 | 205,300 | 3,283.33 |
| 2005-12-28 | 3,880 | 3,970 | 3,880 | 3,970 | 268,800 | 3,308.33 |
| 2005-12-27 | 3,920 | 3,950 | 3,880 | 3,900 | 171,800 | 3,250 |
| 2005-12-26 | 4,020 | 4,030 | 3,910 | 3,930 | 229,500 | 3,275 |
| 2005-12-22 | 3,910 | 3,960 | 3,900 | 3,940 | 308,400 | 3,283.33 |
| 2005-12-21 | 3,960 | 3,960 | 3,870 | 3,900 | 766,400 | 3,250 |
| 2005-12-20 | 3,770 | 3,920 | 3,770 | 3,910 | 798,400 | 3,258.33 |
| 2005-12-19 | 3,760 | 3,780 | 3,750 | 3,760 | 191,800 | 3,133.33 |
| 2005-12-16 | 3,820 | 3,840 | 3,750 | 3,750 | 438,700 | 3,125 |
| 2005-12-15 | 3,810 | 3,830 | 3,770 | 3,780 | 436,700 | 3,150 |
| 2005-12-14 | 3,830 | 3,870 | 3,810 | 3,820 | 592,300 | 3,183.33 |
| 2005-12-13 | 3,830 | 3,840 | 3,800 | 3,810 | 915,800 | 3,175 |
| 2005-12-12 | 4,000 | 4,010 | 3,850 | 3,860 | 765,300 | 3,216.67 |
| 2005-12-09 | 3,890 | 3,910 | 3,840 | 3,850 | 783,900 | 3,208.33 |
| 2005-12-08 | 3,900 | 3,910 | 3,860 | 3,890 | 179,100 | 3,241.67 |
| 2005-12-07 | 3,880 | 3,920 | 3,860 | 3,890 | 454,300 | 3,241.67 |
| 2005-12-06 | 3,850 | 3,950 | 3,840 | 3,880 | 513,000 | 3,233.33 |
| 2005-12-05 | 3,860 | 3,900 | 3,850 | 3,870 | 416,600 | 3,225 |
| 2005-12-02 | 3,990 | 3,990 | 3,920 | 3,930 | 423,100 | 3,275 |
| 2005-12-01 | 3,940 | 3,940 | 3,860 | 3,940 | 225,500 | 3,283.33 |
| 2005-11-30 | 3,910 | 3,980 | 3,840 | 3,890 | 637,100 | 3,241.67 |
| 2005-11-29 | 3,810 | 3,900 | 3,810 | 3,890 | 285,800 | 3,241.67 |
| 2005-11-28 | 3,860 | 3,860 | 3,790 | 3,820 | 344,700 | 3,183.33 |
| 2005-11-25 | 3,880 | 3,880 | 3,780 | 3,850 | 904,700 | 3,208.33 |
| 2005-11-24 | 3,920 | 3,920 | 3,850 | 3,870 | 702,600 | 3,225 |
| 2005-11-22 | 3,920 | 3,920 | 3,870 | 3,920 | 603,400 | 3,266.67 |
| 2005-11-21 | 3,920 | 3,920 | 3,850 | 3,890 | 820,200 | 3,241.67 |
| 2005-11-18 | 3,900 | 3,930 | 3,890 | 3,890 | 355,600 | 3,241.67 |
| 2005-11-17 | 3,880 | 3,920 | 3,860 | 3,900 | 325,900 | 3,250 |
| 2005-11-16 | 3,840 | 3,860 | 3,800 | 3,840 | 432,500 | 3,200 |
| 2005-11-15 | 3,900 | 3,930 | 3,860 | 3,910 | 319,400 | 3,258.33 |
| 2005-11-14 | 3,800 | 3,970 | 3,800 | 3,920 | 578,100 | 3,266.67 |
| 2005-11-11 | 3,800 | 3,840 | 3,770 | 3,820 | 205,400 | 3,183.33 |
| 2005-11-10 | 3,810 | 3,810 | 3,730 | 3,760 | 240,100 | 3,133.33 |
| 2005-11-09 | 3,840 | 3,850 | 3,800 | 3,810 | 209,500 | 3,175 |
| 2005-11-08 | 3,760 | 3,840 | 3,760 | 3,840 | 411,600 | 3,200 |
| 2005-11-07 | 3,870 | 3,870 | 3,790 | 3,810 | 398,400 | 3,175 |
| 2005-11-04 | 3,950 | 3,950 | 3,800 | 3,850 | 545,800 | 3,208.33 |
| 2005-11-02 | 3,810 | 3,900 | 3,790 | 3,840 | 460,700 | 3,200 |
| 2005-11-01 | 3,850 | 3,850 | 3,820 | 3,820 | 186,500 | 3,183.33 |
| 2005-10-31 | 3,730 | 3,820 | 3,730 | 3,800 | 285,400 | 3,166.67 |
| 2005-10-28 | 3,740 | 3,800 | 3,730 | 3,730 | 440,600 | 3,108.33 |
| 2005-10-27 | 3,730 | 3,810 | 3,720 | 3,810 | 446,300 | 3,175 |
| 2005-10-26 | 3,720 | 3,830 | 3,720 | 3,830 | 401,400 | 3,191.67 |
| 2005-10-25 | 3,800 | 3,810 | 3,750 | 3,750 | 504,500 | 3,125 |
| 2005-10-24 | 3,800 | 3,800 | 3,720 | 3,750 | 543,500 | 3,125 |
| 2005-10-21 | 3,710 | 3,790 | 3,680 | 3,780 | 394,500 | 3,150 |
| 2005-10-20 | 3,700 | 3,740 | 3,690 | 3,710 | 364,300 | 3,091.67 |
| 2005-10-19 | 3,630 | 3,660 | 3,590 | 3,650 | 445,700 | 3,041.67 |
| 2005-10-18 | 3,700 | 3,700 | 3,560 | 3,580 | 522,300 | 2,983.33 |
| 2005-10-17 | 3,620 | 3,710 | 3,600 | 3,650 | 657,700 | 3,041.67 |
| 2005-10-14 | 3,600 | 3,600 | 3,550 | 3,590 | 273,300 | 2,991.67 |
| 2005-10-13 | 3,570 | 3,590 | 3,530 | 3,550 | 305,100 | 2,958.33 |
| 2005-10-12 | 3,590 | 3,620 | 3,530 | 3,570 | 534,000 | 2,975 |
| 2005-10-11 | 3,540 | 3,590 | 3,530 | 3,590 | 383,700 | 2,991.67 |
| 2005-10-07 | 3,500 | 3,530 | 3,490 | 3,490 | 218,200 | 2,908.33 |
| 2005-10-06 | 3,550 | 3,550 | 3,460 | 3,530 | 401,100 | 2,941.67 |
| 2005-10-05 | 3,700 | 3,700 | 3,500 | 3,550 | 954,700 | 2,958.33 |
| 2005-10-04 | 3,740 | 3,750 | 3,650 | 3,660 | 637,900 | 3,050 |
| 2005-10-03 | 3,800 | 3,800 | 3,680 | 3,730 | 286,800 | 3,108.33 |
| 2005-09-30 | 3,830 | 3,880 | 3,780 | 3,790 | 390,600 | 3,158.33 |
| 2005-09-29 | 3,800 | 3,880 | 3,720 | 3,850 | 393,800 | 3,208.33 |
| 2005-09-28 | 3,700 | 3,810 | 3,700 | 3,810 | 445,500 | 3,175 |
| 2005-09-27 | 3,760 | 3,780 | 3,710 | 3,730 | 458,100 | 3,108.33 |
| 2005-09-26 | 3,750 | 3,750 | 3,680 | 3,750 | 376,500 | 3,125 |
| 2005-09-22 | 3,600 | 3,700 | 3,600 | 3,700 | 405,400 | 3,083.33 |
| 2005-09-21 | 3,620 | 3,640 | 3,580 | 3,610 | 415,600 | 3,008.33 |
| 2005-09-20 | 3,580 | 3,680 | 3,580 | 3,670 | 601,600 | 3,058.33 |
| 2005-09-16 | 3,630 | 3,650 | 3,570 | 3,580 | 1,501,901 | 2,983.33 |
| 2005-09-15 | 3,640 | 3,660 | 3,600 | 3,620 | 864,400 | 3,016.67 |
| 2005-09-14 | 3,680 | 3,700 | 3,660 | 3,690 | 311,200 | 3,075 |
| 2005-09-13 | 3,620 | 3,700 | 3,620 | 3,700 | 277,400 | 3,083.33 |
| 2005-09-12 | 3,750 | 3,760 | 3,580 | 3,590 | 468,300 | 2,991.67 |
| 2005-09-09 | 3,590 | 3,750 | 3,590 | 3,700 | 1,035,700 | 3,083.33 |
| 2005-09-08 | 3,580 | 3,650 | 3,570 | 3,630 | 501,800 | 3,025 |
| 2005-09-07 | 3,560 | 3,580 | 3,530 | 3,570 | 271,400 | 2,975 |
| 2005-09-06 | 3,550 | 3,570 | 3,500 | 3,540 | 317,700 | 2,950 |
| 2005-09-05 | 3,510 | 3,560 | 3,490 | 3,560 | 392,100 | 2,966.67 |
| 2005-09-02 | 3,500 | 3,520 | 3,470 | 3,500 | 626,700 | 2,916.67 |
| 2005-09-01 | 3,450 | 3,480 | 3,410 | 3,450 | 290,200 | 2,875 |
| 2005-08-31 | 3,430 | 3,450 | 3,400 | 3,410 | 318,100 | 2,841.67 |
| 2005-08-30 | 3,380 | 3,410 | 3,380 | 3,390 | 281,600 | 2,825 |
| 2005-08-29 | 3,410 | 3,410 | 3,400 | 3,400 | 88,200 | 2,833.33 |
| 2005-08-26 | 3,380 | 3,430 | 3,380 | 3,420 | 571,200 | 2,850 |
| 2005-08-25 | 3,390 | 3,390 | 3,360 | 3,380 | 269,400 | 2,816.67 |
| 2005-08-24 | 3,370 | 3,380 | 3,360 | 3,370 | 181,300 | 2,808.33 |
| 2005-08-23 | 3,390 | 3,410 | 3,370 | 3,380 | 294,400 | 2,816.67 |
| 2005-08-22 | 3,380 | 3,400 | 3,360 | 3,370 | 230,800 | 2,808.33 |
| 2005-08-19 | 3,440 | 3,440 | 3,370 | 3,380 | 278,600 | 2,816.67 |
| 2005-08-18 | 3,440 | 3,470 | 3,420 | 3,430 | 224,900 | 2,858.33 |
| 2005-08-17 | 3,450 | 3,460 | 3,410 | 3,410 | 294,100 | 2,841.67 |
| 2005-08-16 | 3,410 | 3,460 | 3,390 | 3,450 | 556,200 | 2,875 |
| 2005-08-15 | 3,350 | 3,360 | 3,330 | 3,360 | 312,800 | 2,800 |
| 2005-08-12 | 3,400 | 3,410 | 3,340 | 3,360 | 415,700 | 2,800 |
| 2005-08-11 | 3,500 | 3,500 | 3,430 | 3,430 | 292,100 | 2,858.33 |
| 2005-08-10 | 3,410 | 3,510 | 3,410 | 3,490 | 440,400 | 2,908.33 |
| 2005-08-09 | 3,370 | 3,390 | 3,350 | 3,390 | 201,200 | 2,825 |
| 2005-08-08 | 3,300 | 3,390 | 3,280 | 3,390 | 336,000 | 2,825 |
| 2005-08-05 | 3,330 | 3,360 | 3,290 | 3,310 | 162,600 | 2,758.33 |
| 2005-08-04 | 3,420 | 3,420 | 3,300 | 3,340 | 360,700 | 2,783.33 |
| 2005-08-03 | 3,470 | 3,470 | 3,420 | 3,440 | 183,000 | 2,866.67 |
| 2005-08-02 | 3,430 | 3,490 | 3,400 | 3,470 | 427,500 | 2,891.67 |
| 2005-08-01 | 3,430 | 3,450 | 3,400 | 3,430 | 160,500 | 2,858.33 |
| 2005-07-29 | 3,440 | 3,460 | 3,390 | 3,440 | 356,500 | 2,866.67 |
| 2005-07-28 | 3,390 | 3,470 | 3,370 | 3,440 | 640,600 | 2,866.67 |
| 2005-07-27 | 3,300 | 3,380 | 3,300 | 3,360 | 854,200 | 2,800 |
| 2005-07-26 | 3,290 | 3,300 | 3,280 | 3,300 | 339,900 | 2,750 |
| 2005-07-25 | 3,300 | 3,300 | 3,270 | 3,270 | 215,400 | 2,725 |
| 2005-07-22 | 3,270 | 3,300 | 3,260 | 3,280 | 363,000 | 2,733.33 |
| 2005-07-21 | 3,240 | 3,250 | 3,230 | 3,230 | 210,300 | 2,691.67 |
| 2005-07-20 | 3,180 | 3,230 | 3,180 | 3,230 | 468,400 | 2,691.67 |
| 2005-07-19 | 3,210 | 3,220 | 3,170 | 3,190 | 761,900 | 2,658.33 |
| 2005-07-15 | 3,230 | 3,250 | 3,190 | 3,220 | 470,300 | 2,683.33 |
| 2005-07-14 | 3,290 | 3,290 | 3,260 | 3,260 | 187,300 | 2,716.67 |
| 2005-07-13 | 3,280 | 3,290 | 3,270 | 3,290 | 238,400 | 2,741.67 |
| 2005-07-12 | 3,290 | 3,300 | 3,270 | 3,290 | 242,600 | 2,741.67 |
| 2005-07-11 | 3,290 | 3,290 | 3,270 | 3,270 | 157,000 | 2,725 |
| 2005-07-08 | 3,250 | 3,280 | 3,240 | 3,260 | 189,500 | 2,716.67 |
| 2005-07-07 | 3,260 | 3,270 | 3,240 | 3,260 | 190,200 | 2,716.67 |
| 2005-07-06 | 3,260 | 3,280 | 3,250 | 3,260 | 249,800 | 2,716.67 |
| 2005-07-05 | 3,240 | 3,270 | 3,200 | 3,260 | 324,600 | 2,716.67 |
| 2005-07-04 | 3,230 | 3,230 | 3,200 | 3,230 | 117,500 | 2,691.67 |
| 2005-07-01 | 3,230 | 3,230 | 3,190 | 3,190 | 257,000 | 2,658.33 |
| 2005-06-30 | 3,280 | 3,280 | 3,170 | 3,210 | 622,500 | 2,675 |
| 2005-06-29 | 3,230 | 3,270 | 3,230 | 3,270 | 178,800 | 2,725 |
| 2005-06-28 | 3,210 | 3,240 | 3,200 | 3,240 | 243,900 | 2,700 |
| 2005-06-27 | 3,220 | 3,220 | 3,160 | 3,220 | 312,800 | 2,683.33 |
| 2005-06-24 | 3,140 | 3,190 | 3,130 | 3,190 | 234,500 | 2,658.33 |
| 2005-06-23 | 3,150 | 3,160 | 3,130 | 3,150 | 251,600 | 2,625 |
| 2005-06-22 | 3,140 | 3,170 | 3,140 | 3,140 | 233,700 | 2,616.67 |
| 2005-06-21 | 3,170 | 3,190 | 3,130 | 3,130 | 170,700 | 2,608.33 |
| 2005-06-20 | 3,220 | 3,220 | 3,150 | 3,170 | 186,300 | 2,641.67 |
| 2005-06-17 | 3,130 | 3,200 | 3,130 | 3,200 | 267,700 | 2,666.67 |
| 2005-06-16 | 3,130 | 3,160 | 3,130 | 3,130 | 287,500 | 2,608.33 |
| 2005-06-15 | 3,120 | 3,170 | 3,120 | 3,150 | 168,700 | 2,625 |
| 2005-06-14 | 3,150 | 3,160 | 3,120 | 3,150 | 262,200 | 2,625 |
| 2005-06-13 | 3,260 | 3,260 | 3,140 | 3,150 | 348,200 | 2,625 |
| 2005-06-10 | 3,250 | 3,250 | 3,190 | 3,210 | 303,200 | 2,675 |
| 2005-06-09 | 3,190 | 3,200 | 3,150 | 3,200 | 412,400 | 2,666.67 |
| 2005-06-08 | 3,180 | 3,180 | 3,140 | 3,180 | 422,100 | 2,650 |
| 2005-06-07 | 3,170 | 3,170 | 3,140 | 3,150 | 314,800 | 2,625 |
| 2005-06-06 | 3,150 | 3,150 | 3,120 | 3,130 | 218,100 | 2,608.33 |
| 2005-06-03 | 3,170 | 3,170 | 3,110 | 3,140 | 275,100 | 2,616.67 |
| 2005-06-02 | 3,140 | 3,190 | 3,100 | 3,100 | 641,100 | 2,583.33 |
| 2005-06-01 | 3,100 | 3,130 | 3,060 | 3,130 | 443,000 | 2,608.33 |
| 2005-05-31 | 3,050 | 3,090 | 3,040 | 3,090 | 330,400 | 2,575 |
| 2005-05-30 | 2,965 | 3,070 | 2,955 | 3,040 | 775,400 | 2,533.33 |
| 2005-05-27 | 3,000 | 3,000 | 2,945 | 2,965 | 741,300 | 2,470.83 |
| 2005-05-26 | 2,990 | 3,010 | 2,970 | 2,990 | 730,600 | 2,491.67 |
| 2005-05-25 | 3,030 | 3,030 | 2,990 | 2,995 | 579,200 | 2,495.83 |
| 2005-05-24 | 3,090 | 3,090 | 3,020 | 3,040 | 458,600 | 2,533.33 |
| 2005-05-23 | 3,110 | 3,110 | 3,070 | 3,080 | 175,200 | 2,566.67 |
| 2005-05-20 | 3,100 | 3,120 | 3,070 | 3,110 | 506,300 | 2,591.67 |
| 2005-05-19 | 3,030 | 3,070 | 3,010 | 3,060 | 275,200 | 2,550 |
| 2005-05-18 | 3,000 | 3,020 | 2,990 | 3,000 | 750,400 | 2,500 |
| 2005-05-17 | 3,110 | 3,110 | 2,975 | 2,985 | 554,000 | 2,487.50 |
| 2005-05-16 | 3,110 | 3,140 | 3,040 | 3,060 | 526,300 | 2,550 |
| 2005-05-13 | 3,050 | 3,160 | 3,050 | 3,110 | 632,100 | 2,591.67 |
| 2005-05-12 | 3,130 | 3,130 | 3,090 | 3,090 | 381,100 | 2,575 |
| 2005-05-11 | 3,150 | 3,160 | 3,120 | 3,130 | 837,100 | 2,608.33 |
| 2005-05-10 | 3,180 | 3,200 | 3,140 | 3,150 | 550,900 | 2,625 |
| 2005-05-09 | 3,230 | 3,230 | 3,160 | 3,210 | 312,200 | 2,675 |
| 2005-05-06 | 3,220 | 3,230 | 3,180 | 3,230 | 517,000 | 2,691.67 |
| 2005-05-02 | 3,190 | 3,250 | 3,160 | 3,200 | 387,500 | 2,666.67 |
| 2005-04-28 | 3,130 | 3,170 | 3,130 | 3,170 | 403,600 | 2,641.67 |
| 2005-04-27 | 3,130 | 3,170 | 3,100 | 3,160 | 278,400 | 2,633.33 |
| 2005-04-26 | 3,200 | 3,220 | 3,160 | 3,200 | 206,600 | 2,666.67 |
| 2005-04-25 | 3,260 | 3,260 | 3,150 | 3,160 | 215,100 | 2,633.33 |
| 2005-04-22 | 3,180 | 3,180 | 3,120 | 3,160 | 120,700 | 2,633.33 |
| 2005-04-21 | 3,120 | 3,170 | 3,100 | 3,170 | 379,200 | 2,641.67 |
| 2005-04-20 | 3,200 | 3,220 | 3,130 | 3,220 | 292,300 | 2,683.33 |
| 2005-04-19 | 3,160 | 3,180 | 3,110 | 3,160 | 679,100 | 2,633.33 |
| 2005-04-18 | 3,140 | 3,210 | 3,080 | 3,110 | 936,400 | 2,591.67 |
| 2005-04-15 | 3,230 | 3,250 | 3,220 | 3,230 | 172,400 | 2,691.67 |
| 2005-04-14 | 3,240 | 3,260 | 3,220 | 3,250 | 139,800 | 2,708.33 |
| 2005-04-13 | 3,280 | 3,280 | 3,230 | 3,260 | 161,400 | 2,716.67 |
| 2005-04-12 | 3,250 | 3,290 | 3,250 | 3,260 | 168,100 | 2,716.67 |
| 2005-04-11 | 3,280 | 3,280 | 3,250 | 3,280 | 264,600 | 2,733.33 |
| 2005-04-08 | 3,340 | 3,350 | 3,280 | 3,300 | 863,300 | 2,750 |
| 2005-04-07 | 3,340 | 3,350 | 3,310 | 3,340 | 516,700 | 2,783.33 |
| 2005-04-06 | 3,240 | 3,360 | 3,240 | 3,340 | 679,900 | 2,783.33 |
| 2005-04-05 | 3,240 | 3,290 | 3,230 | 3,240 | 304,700 | 2,700 |
| 2005-04-04 | 3,210 | 3,310 | 3,210 | 3,280 | 347,600 | 2,733.33 |
| 2005-04-01 | 3,250 | 3,270 | 3,230 | 3,260 | 264,700 | 2,716.67 |
| 2005-03-31 | 3,300 | 3,300 | 3,230 | 3,300 | 353,500 | 2,750 |
| 2005-03-30 | 3,290 | 3,290 | 3,210 | 3,280 | 520,200 | 2,733.33 |
| 2005-03-29 | 3,180 | 3,270 | 3,170 | 3,240 | 840,800 | 2,700 |
| 2005-03-28 | 3,050 | 3,140 | 3,050 | 3,130 | 676,900 | 2,608.33 |
| 2005-03-25 | 3,290 | 3,290 | 3,200 | 3,210 | 330,000 | 2,675 |
| 2005-03-24 | 3,220 | 3,300 | 3,200 | 3,250 | 647,000 | 2,708.33 |
| 2005-03-23 | 3,300 | 3,300 | 3,240 | 3,250 | 851,900 | 2,708.33 |
| 2005-03-22 | 3,260 | 3,310 | 3,250 | 3,300 | 982,300 | 2,750 |
| 2005-03-18 | 3,310 | 3,330 | 3,310 | 3,310 | 472,100 | 2,758.33 |
| 2005-03-17 | 3,330 | 3,350 | 3,320 | 3,330 | 711,900 | 2,775 |
| 2005-03-16 | 3,340 | 3,380 | 3,320 | 3,340 | 848,900 | 2,783.33 |
| 2005-03-15 | 3,410 | 3,440 | 3,340 | 3,360 | 668,800 | 2,800 |
| 2005-03-14 | 3,490 | 3,490 | 3,450 | 3,450 | 397,800 | 2,875 |
| 2005-03-11 | 3,470 | 3,490 | 3,470 | 3,470 | 485,000 | 2,891.67 |
| 2005-03-10 | 3,500 | 3,520 | 3,470 | 3,470 | 767,200 | 2,891.67 |
| 2005-03-09 | 3,420 | 3,470 | 3,410 | 3,450 | 649,000 | 2,875 |
| 2005-03-08 | 3,410 | 3,420 | 3,400 | 3,410 | 482,000 | 2,841.67 |
| 2005-03-07 | 3,370 | 3,430 | 3,370 | 3,400 | 554,500 | 2,833.33 |
| 2005-03-04 | 3,350 | 3,360 | 3,340 | 3,350 | 373,100 | 2,791.67 |
| 2005-03-03 | 3,350 | 3,350 | 3,340 | 3,340 | 784,200 | 2,783.33 |
| 2005-03-02 | 3,350 | 3,370 | 3,340 | 3,350 | 669,900 | 2,791.67 |
| 2005-03-01 | 3,350 | 3,360 | 3,330 | 3,350 | 1,001,900 | 2,791.67 |
| 2005-02-28 | 3,350 | 3,360 | 3,330 | 3,340 | 1,216,300 | 2,783.33 |
| 2005-02-25 | 3,350 | 3,350 | 3,310 | 3,310 | 639,800 | 2,758.33 |
| 2005-02-24 | 3,340 | 3,340 | 3,300 | 3,340 | 363,000 | 2,783.33 |
| 2005-02-23 | 3,280 | 3,330 | 3,280 | 3,320 | 731,900 | 2,766.67 |
| 2005-02-22 | 3,330 | 3,340 | 3,290 | 3,300 | 338,000 | 2,750 |
| 2005-02-21 | 3,330 | 3,360 | 3,300 | 3,310 | 752,700 | 2,758.33 |
| 2005-02-18 | 3,290 | 3,320 | 3,280 | 3,310 | 598,800 | 2,758.33 |
| 2005-02-17 | 3,270 | 3,330 | 3,270 | 3,290 | 974,200 | 2,741.67 |
| 2005-02-16 | 3,250 | 3,290 | 3,250 | 3,270 | 658,200 | 2,725 |
| 2005-02-15 | 3,260 | 3,290 | 3,250 | 3,250 | 496,800 | 2,708.33 |
| 2005-02-14 | 3,220 | 3,260 | 3,210 | 3,250 | 657,700 | 2,708.33 |
| 2005-02-10 | 3,220 | 3,240 | 3,200 | 3,210 | 730,000 | 2,675 |
| 2005-02-09 | 3,200 | 3,240 | 3,200 | 3,240 | 892,700 | 2,700 |
| 2005-02-08 | 3,190 | 3,220 | 3,170 | 3,200 | 1,243,800 | 2,666.67 |
| 2005-02-07 | 3,140 | 3,200 | 3,130 | 3,200 | 925,500 | 2,666.67 |
| 2005-02-04 | 3,100 | 3,150 | 3,090 | 3,150 | 902,600 | 2,625 |
| 2005-02-03 | 3,070 | 3,110 | 3,070 | 3,100 | 821,800 | 2,583.33 |
| 2005-02-02 | 3,080 | 3,090 | 3,050 | 3,050 | 530,000 | 2,541.67 |
| 2005-02-01 | 3,100 | 3,110 | 3,080 | 3,090 | 548,100 | 2,575 |
| 2005-01-31 | 3,110 | 3,130 | 3,080 | 3,090 | 943,700 | 2,575 |
| 2005-01-28 | 3,060 | 3,110 | 3,050 | 3,100 | 1,158,900 | 2,583.33 |
| 2005-01-27 | 3,070 | 3,080 | 3,040 | 3,070 | 941,100 | 2,558.33 |
| 2005-01-26 | 3,080 | 3,110 | 3,060 | 3,090 | 1,266,401 | 2,575 |
| 2005-01-25 | 3,080 | 3,100 | 3,060 | 3,080 | 1,446,401 | 2,566.67 |
| 2005-01-24 | 3,040 | 3,050 | 3,010 | 3,030 | 1,060,900 | 2,525 |
| 2005-01-21 | 3,000 | 3,080 | 3,000 | 3,030 | 1,848,601 | 2,525 |
| 2005-01-20 | 2,990 | 3,020 | 2,975 | 2,995 | 2,304,401 | 2,495.83 |
| 2005-01-19 | 2,950 | 3,020 | 2,930 | 3,020 | 3,823,602 | 2,516.67 |
| 2005-01-18 | 2,925 | 2,940 | 2,915 | 2,930 | 1,097,900 | 2,441.67 |
| 2005-01-17 | 2,905 | 2,930 | 2,895 | 2,905 | 1,233,000 | 2,420.83 |
| 2005-01-14 | 2,930 | 2,930 | 2,895 | 2,900 | 1,607,601 | 2,416.67 |
| 2005-01-13 | 2,945 | 2,950 | 2,935 | 2,935 | 1,072,400 | 2,445.83 |
| 2005-01-12 | 2,950 | 2,965 | 2,940 | 2,950 | 735,100 | 2,458.33 |
| 2005-01-11 | 2,960 | 2,960 | 2,940 | 2,950 | 574,500 | 2,458.33 |
| 2005-01-07 | 2,910 | 2,960 | 2,895 | 2,960 | 1,617,301 | 2,466.67 |
| 2005-01-06 | 2,885 | 2,910 | 2,880 | 2,900 | 1,061,000 | 2,416.67 |
| 2005-01-05 | 2,870 | 2,890 | 2,865 | 2,890 | 848,400 | 2,408.33 |
| 2005-01-04 | 2,870 | 2,880 | 2,860 | 2,870 | 363,800 | 2,391.67 |
分割・併合履歴 ： [2006-02-23]1株→1.2株