9622 (株)スペース 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 | 1,238 | 1,249 | 1,220 | 1,245 | 7,600 | 1,131.82 |
| 2005-12-29 | 1,260 | 1,260 | 1,232 | 1,250 | 15,800 | 1,136.36 |
| 2005-12-28 | 1,275 | 1,275 | 1,250 | 1,260 | 23,600 | 1,145.45 |
| 2005-12-27 | 1,188 | 1,360 | 1,183 | 1,335 | 45,700 | 1,213.64 |
| 2005-12-26 | 1,760 | 1,770 | 1,740 | 1,760 | 38,100 | 1,066.67 |
| 2005-12-22 | 1,728 | 1,729 | 1,715 | 1,729 | 42,800 | 1,047.88 |
| 2005-12-21 | 1,715 | 1,731 | 1,711 | 1,731 | 35,600 | 1,049.09 |
| 2005-12-20 | 1,726 | 1,745 | 1,715 | 1,745 | 36,400 | 1,057.58 |
| 2005-12-19 | 1,710 | 1,735 | 1,700 | 1,730 | 56,800 | 1,048.48 |
| 2005-12-16 | 1,759 | 1,759 | 1,725 | 1,749 | 27,800 | 1,060 |
| 2005-12-15 | 1,760 | 1,761 | 1,665 | 1,760 | 67,700 | 1,066.67 |
| 2005-12-14 | 1,819 | 1,850 | 1,760 | 1,771 | 51,900 | 1,073.33 |
| 2005-12-13 | 1,850 | 1,860 | 1,800 | 1,849 | 57,800 | 1,120.61 |
| 2005-12-12 | 1,840 | 1,863 | 1,835 | 1,861 | 33,600 | 1,127.88 |
| 2005-12-09 | 1,829 | 1,848 | 1,828 | 1,831 | 24,600 | 1,109.70 |
| 2005-12-08 | 1,799 | 1,800 | 1,789 | 1,799 | 25,100 | 1,090.30 |
| 2005-12-07 | 1,776 | 1,800 | 1,758 | 1,783 | 22,800 | 1,080.61 |
| 2005-12-06 | 1,750 | 1,750 | 1,730 | 1,746 | 17,200 | 1,058.18 |
| 2005-12-05 | 1,702 | 1,722 | 1,702 | 1,720 | 11,200 | 1,042.42 |
| 2005-12-02 | 1,689 | 1,700 | 1,687 | 1,697 | 10,400 | 1,028.48 |
| 2005-12-01 | 1,700 | 1,705 | 1,676 | 1,690 | 15,700 | 1,024.24 |
| 2005-11-30 | 1,680 | 1,695 | 1,674 | 1,695 | 11,700 | 1,027.27 |
| 2005-11-29 | 1,656 | 1,686 | 1,656 | 1,670 | 20,000 | 1,012.12 |
| 2005-11-28 | 1,680 | 1,680 | 1,658 | 1,658 | 20,500 | 1,004.85 |
| 2005-11-25 | 1,684 | 1,697 | 1,670 | 1,679 | 32,100 | 1,017.58 |
| 2005-11-24 | 1,640 | 1,665 | 1,630 | 1,654 | 62,400 | 1,002.42 |
| 2005-11-22 | 1,592 | 1,634 | 1,592 | 1,620 | 58,000 | 981.82 |
| 2005-11-21 | 1,596 | 1,596 | 1,551 | 1,580 | 36,600 | 957.58 |
| 2005-11-18 | 1,582 | 1,598 | 1,582 | 1,592 | 42,000 | 964.85 |
| 2005-11-17 | 1,550 | 1,600 | 1,542 | 1,580 | 40,500 | 957.58 |
| 2005-11-16 | 1,530 | 1,540 | 1,528 | 1,540 | 47,100 | 933.33 |
| 2005-11-15 | 1,530 | 1,530 | 1,524 | 1,528 | 15,100 | 926.06 |
| 2005-11-14 | 1,526 | 1,530 | 1,523 | 1,530 | 27,700 | 927.27 |
| 2005-11-11 | 1,530 | 1,532 | 1,520 | 1,525 | 55,000 | 924.24 |
| 2005-11-10 | 1,520 | 1,527 | 1,503 | 1,515 | 46,500 | 918.18 |
| 2005-11-09 | 1,520 | 1,520 | 1,500 | 1,510 | 20,400 | 915.15 |
| 2005-11-08 | 1,500 | 1,510 | 1,493 | 1,493 | 76,900 | 904.85 |
| 2005-11-07 | 1,480 | 1,500 | 1,479 | 1,491 | 41,000 | 903.64 |
| 2005-11-04 | 1,485 | 1,485 | 1,475 | 1,478 | 16,300 | 895.76 |
| 2005-11-02 | 1,470 | 1,488 | 1,470 | 1,478 | 7,100 | 895.76 |
| 2005-11-01 | 1,470 | 1,470 | 1,470 | 1,470 | 1,200 | 890.91 |
| 2005-10-31 | 1,454 | 1,480 | 1,450 | 1,480 | 19,800 | 896.97 |
| 2005-10-28 | 1,460 | 1,479 | 1,455 | 1,460 | 8,700 | 884.85 |
| 2005-10-27 | 1,464 | 1,480 | 1,464 | 1,472 | 4,400 | 892.12 |
| 2005-10-26 | 1,490 | 1,490 | 1,461 | 1,480 | 10,600 | 896.97 |
| 2005-10-25 | 1,474 | 1,483 | 1,455 | 1,483 | 8,300 | 898.79 |
| 2005-10-24 | 1,503 | 1,503 | 1,452 | 1,454 | 7,100 | 881.21 |
| 2005-10-21 | 1,510 | 1,510 | 1,507 | 1,510 | 28,900 | 915.15 |
| 2005-10-20 | 1,500 | 1,530 | 1,496 | 1,512 | 24,000 | 916.36 |
| 2005-10-19 | 1,520 | 1,520 | 1,492 | 1,500 | 17,400 | 909.09 |
| 2005-10-18 | 1,510 | 1,524 | 1,505 | 1,520 | 78,600 | 921.21 |
| 2005-10-17 | 1,459 | 1,530 | 1,452 | 1,510 | 56,600 | 915.15 |
| 2005-10-14 | 1,419 | 1,455 | 1,419 | 1,439 | 27,000 | 872.12 |
| 2005-10-13 | 1,410 | 1,420 | 1,405 | 1,418 | 13,700 | 859.39 |
| 2005-10-12 | 1,407 | 1,419 | 1,407 | 1,410 | 9,200 | 854.55 |
| 2005-10-11 | 1,400 | 1,420 | 1,398 | 1,407 | 26,700 | 852.73 |
| 2005-10-07 | 1,360 | 1,399 | 1,360 | 1,392 | 16,300 | 843.64 |
| 2005-10-06 | 1,372 | 1,384 | 1,367 | 1,369 | 31,300 | 829.70 |
| 2005-10-05 | 1,360 | 1,375 | 1,350 | 1,375 | 14,300 | 833.33 |
| 2005-10-04 | 1,360 | 1,370 | 1,350 | 1,353 | 11,900 | 820 |
| 2005-10-03 | 1,387 | 1,387 | 1,361 | 1,375 | 39,000 | 833.33 |
| 2005-09-30 | 1,329 | 1,347 | 1,329 | 1,347 | 21,600 | 816.36 |
| 2005-09-29 | 1,336 | 1,338 | 1,330 | 1,332 | 10,200 | 807.27 |
| 2005-09-28 | 1,329 | 1,332 | 1,328 | 1,330 | 11,400 | 806.06 |
| 2005-09-27 | 1,329 | 1,329 | 1,326 | 1,326 | 7,400 | 803.64 |
| 2005-09-26 | 1,331 | 1,334 | 1,325 | 1,329 | 12,200 | 805.46 |
| 2005-09-22 | 1,330 | 1,340 | 1,325 | 1,331 | 14,400 | 806.67 |
| 2005-09-21 | 1,331 | 1,331 | 1,320 | 1,331 | 47,200 | 806.67 |
| 2005-09-20 | 1,327 | 1,331 | 1,324 | 1,329 | 28,300 | 805.46 |
| 2005-09-16 | 1,321 | 1,324 | 1,320 | 1,324 | 12,100 | 802.42 |
| 2005-09-15 | 1,321 | 1,322 | 1,318 | 1,320 | 14,500 | 800 |
| 2005-09-14 | 1,314 | 1,321 | 1,314 | 1,320 | 3,100 | 800 |
| 2005-09-13 | 1,314 | 1,318 | 1,313 | 1,315 | 2,800 | 796.97 |
| 2005-09-12 | 1,311 | 1,320 | 1,308 | 1,316 | 16,600 | 797.58 |
| 2005-09-09 | 1,310 | 1,322 | 1,310 | 1,312 | 9,300 | 795.15 |
| 2005-09-08 | 1,319 | 1,319 | 1,318 | 1,319 | 9,900 | 799.39 |
| 2005-09-07 | 1,314 | 1,318 | 1,312 | 1,318 | 4,700 | 798.79 |
| 2005-09-06 | 1,321 | 1,321 | 1,312 | 1,312 | 3,700 | 795.15 |
| 2005-09-05 | 1,314 | 1,325 | 1,305 | 1,322 | 9,500 | 801.21 |
| 2005-09-02 | 1,313 | 1,325 | 1,312 | 1,325 | 6,900 | 803.03 |
| 2005-09-01 | 1,328 | 1,328 | 1,302 | 1,325 | 8,500 | 803.03 |
| 2005-08-31 | 1,325 | 1,328 | 1,320 | 1,328 | 8,700 | 804.85 |
| 2005-08-30 | 1,317 | 1,325 | 1,306 | 1,322 | 6,600 | 801.21 |
| 2005-08-29 | 1,315 | 1,317 | 1,315 | 1,315 | 2,200 | 796.97 |
| 2005-08-26 | 1,332 | 1,332 | 1,321 | 1,325 | 8,500 | 803.03 |
| 2005-08-25 | 1,313 | 1,330 | 1,313 | 1,322 | 9,400 | 801.21 |
| 2005-08-24 | 1,320 | 1,328 | 1,313 | 1,328 | 7,800 | 804.85 |
| 2005-08-23 | 1,325 | 1,328 | 1,320 | 1,328 | 14,800 | 804.85 |
| 2005-08-22 | 1,328 | 1,328 | 1,315 | 1,320 | 18,800 | 800 |
| 2005-08-19 | 1,328 | 1,332 | 1,327 | 1,332 | 7,600 | 807.27 |
| 2005-08-18 | 1,308 | 1,326 | 1,308 | 1,326 | 10,500 | 803.64 |
| 2005-08-17 | 1,320 | 1,325 | 1,320 | 1,324 | 4,700 | 802.42 |
| 2005-08-16 | 1,319 | 1,321 | 1,317 | 1,321 | 7,000 | 800.61 |
| 2005-08-15 | 1,314 | 1,319 | 1,310 | 1,317 | 20,000 | 798.18 |
| 2005-08-12 | 1,309 | 1,315 | 1,286 | 1,304 | 12,500 | 790.30 |
| 2005-08-11 | 1,311 | 1,323 | 1,305 | 1,323 | 7,300 | 801.82 |
| 2005-08-10 | 1,309 | 1,310 | 1,295 | 1,310 | 16,400 | 793.94 |
| 2005-08-09 | 1,284 | 1,291 | 1,284 | 1,288 | 3,000 | 780.61 |
| 2005-08-08 | 1,289 | 1,289 | 1,280 | 1,282 | 2,500 | 776.97 |
| 2005-08-05 | 1,295 | 1,297 | 1,294 | 1,294 | 4,300 | 784.24 |
| 2005-08-04 | 1,300 | 1,300 | 1,295 | 1,300 | 7,000 | 787.88 |
| 2005-08-03 | 1,302 | 1,309 | 1,300 | 1,300 | 6,300 | 787.88 |
| 2005-08-02 | 1,299 | 1,310 | 1,299 | 1,310 | 6,600 | 793.94 |
| 2005-08-01 | 1,309 | 1,310 | 1,298 | 1,310 | 12,100 | 793.94 |
| 2005-07-29 | 1,309 | 1,314 | 1,308 | 1,309 | 15,900 | 793.33 |
| 2005-07-28 | 1,310 | 1,310 | 1,305 | 1,306 | 7,100 | 791.52 |
| 2005-07-27 | 1,309 | 1,310 | 1,305 | 1,306 | 24,800 | 791.52 |
| 2005-07-26 | 1,309 | 1,309 | 1,275 | 1,305 | 16,500 | 790.91 |
| 2005-07-25 | 1,310 | 1,310 | 1,298 | 1,307 | 7,400 | 792.12 |
| 2005-07-22 | 1,315 | 1,315 | 1,298 | 1,304 | 6,800 | 790.30 |
| 2005-07-21 | 1,315 | 1,318 | 1,313 | 1,314 | 17,400 | 796.36 |
| 2005-07-20 | 1,306 | 1,315 | 1,306 | 1,315 | 9,700 | 796.97 |
| 2005-07-19 | 1,306 | 1,310 | 1,300 | 1,302 | 9,700 | 789.09 |
| 2005-07-15 | 1,306 | 1,313 | 1,306 | 1,308 | 11,600 | 792.73 |
| 2005-07-14 | 1,305 | 1,312 | 1,300 | 1,305 | 11,400 | 790.91 |
| 2005-07-13 | 1,300 | 1,305 | 1,300 | 1,300 | 8,200 | 787.88 |
| 2005-07-12 | 1,300 | 1,300 | 1,294 | 1,300 | 16,600 | 787.88 |
| 2005-07-11 | 1,315 | 1,319 | 1,302 | 1,303 | 23,300 | 789.70 |
| 2005-07-08 | 1,310 | 1,315 | 1,301 | 1,315 | 10,500 | 796.97 |
| 2005-07-07 | 1,315 | 1,320 | 1,300 | 1,300 | 12,300 | 787.88 |
| 2005-07-06 | 1,330 | 1,330 | 1,319 | 1,320 | 23,100 | 800 |
| 2005-07-05 | 1,321 | 1,325 | 1,321 | 1,322 | 1,600 | 801.21 |
| 2005-07-04 | 1,322 | 1,338 | 1,317 | 1,317 | 19,500 | 798.18 |
| 2005-07-01 | 1,338 | 1,338 | 1,311 | 1,313 | 15,200 | 795.76 |
| 2005-06-30 | 1,301 | 1,323 | 1,298 | 1,323 | 15,600 | 801.82 |
| 2005-06-29 | 1,291 | 1,304 | 1,291 | 1,300 | 4,600 | 787.88 |
| 2005-06-28 | 1,300 | 1,304 | 1,290 | 1,304 | 10,600 | 790.30 |
| 2005-06-27 | 1,300 | 1,304 | 1,299 | 1,300 | 14,800 | 787.88 |
| 2005-06-24 | 1,293 | 1,304 | 1,293 | 1,299 | 11,100 | 787.27 |
| 2005-06-23 | 1,303 | 1,303 | 1,291 | 1,291 | 20,500 | 782.42 |
| 2005-06-22 | 1,310 | 1,312 | 1,301 | 1,304 | 12,900 | 790.30 |
| 2005-06-21 | 1,310 | 1,310 | 1,296 | 1,310 | 52,800 | 793.94 |
| 2005-06-20 | 1,300 | 1,309 | 1,299 | 1,308 | 26,300 | 792.73 |
| 2005-06-17 | 1,298 | 1,300 | 1,285 | 1,291 | 55,700 | 782.42 |
| 2005-06-16 | 1,297 | 1,303 | 1,297 | 1,298 | 27,300 | 786.67 |
| 2005-06-15 | 1,305 | 1,310 | 1,293 | 1,300 | 17,400 | 787.88 |
| 2005-06-14 | 1,300 | 1,306 | 1,300 | 1,306 | 14,000 | 791.52 |
| 2005-06-13 | 1,305 | 1,306 | 1,292 | 1,304 | 19,100 | 790.30 |
| 2005-06-10 | 1,330 | 1,330 | 1,309 | 1,309 | 31,800 | 793.33 |
| 2005-06-09 | 1,300 | 1,318 | 1,294 | 1,315 | 25,700 | 796.97 |
| 2005-06-08 | 1,326 | 1,326 | 1,319 | 1,320 | 22,400 | 800 |
| 2005-06-07 | 1,344 | 1,345 | 1,330 | 1,331 | 7,700 | 806.67 |
| 2005-06-06 | 1,340 | 1,350 | 1,337 | 1,349 | 15,700 | 817.58 |
| 2005-06-03 | 1,340 | 1,345 | 1,320 | 1,340 | 12,100 | 812.12 |
| 2005-06-02 | 1,333 | 1,335 | 1,332 | 1,332 | 7,900 | 807.27 |
| 2005-06-01 | 1,305 | 1,335 | 1,305 | 1,335 | 6,500 | 809.09 |
| 2005-05-31 | 1,312 | 1,324 | 1,312 | 1,324 | 10,000 | 802.42 |
| 2005-05-30 | 1,277 | 1,327 | 1,277 | 1,327 | 11,400 | 804.24 |
| 2005-05-27 | 1,295 | 1,296 | 1,290 | 1,290 | 14,900 | 781.82 |
| 2005-05-26 | 1,315 | 1,315 | 1,300 | 1,300 | 10,900 | 787.88 |
| 2005-05-25 | 1,324 | 1,324 | 1,310 | 1,310 | 4,800 | 793.94 |
| 2005-05-24 | 1,329 | 1,329 | 1,319 | 1,324 | 3,500 | 802.42 |
| 2005-05-23 | 1,340 | 1,340 | 1,301 | 1,318 | 13,200 | 798.79 |
| 2005-05-20 | 1,320 | 1,349 | 1,320 | 1,341 | 12,000 | 812.73 |
| 2005-05-19 | 1,315 | 1,324 | 1,314 | 1,315 | 9,200 | 796.97 |
| 2005-05-18 | 1,313 | 1,315 | 1,312 | 1,314 | 9,500 | 796.36 |
| 2005-05-17 | 1,332 | 1,332 | 1,310 | 1,312 | 5,400 | 795.15 |
| 2005-05-16 | 1,335 | 1,335 | 1,301 | 1,334 | 9,700 | 808.49 |
| 2005-05-13 | 1,339 | 1,341 | 1,335 | 1,335 | 9,000 | 809.09 |
| 2005-05-12 | 1,349 | 1,349 | 1,335 | 1,340 | 5,500 | 812.12 |
| 2005-05-11 | 1,340 | 1,350 | 1,340 | 1,350 | 10,200 | 818.18 |
| 2005-05-10 | 1,354 | 1,354 | 1,330 | 1,340 | 18,500 | 812.12 |
| 2005-05-09 | 1,353 | 1,360 | 1,345 | 1,354 | 16,300 | 820.61 |
| 2005-05-06 | 1,350 | 1,351 | 1,349 | 1,350 | 21,200 | 818.18 |
| 2005-05-02 | 1,350 | 1,350 | 1,345 | 1,345 | 32,700 | 815.15 |
| 2005-04-28 | 1,322 | 1,350 | 1,314 | 1,350 | 3,600 | 818.18 |
| 2005-04-27 | 1,350 | 1,350 | 1,345 | 1,349 | 13,400 | 817.58 |
| 2005-04-26 | 1,339 | 1,360 | 1,339 | 1,342 | 6,300 | 813.33 |
| 2005-04-25 | 1,340 | 1,340 | 1,311 | 1,339 | 5,100 | 811.52 |
| 2005-04-22 | 1,351 | 1,354 | 1,345 | 1,345 | 3,600 | 815.15 |
| 2005-04-21 | 1,337 | 1,359 | 1,330 | 1,359 | 28,700 | 823.64 |
| 2005-04-20 | 1,350 | 1,365 | 1,340 | 1,349 | 25,100 | 817.58 |
| 2005-04-19 | 1,334 | 1,360 | 1,334 | 1,358 | 12,000 | 823.03 |
| 2005-04-18 | 1,355 | 1,369 | 1,299 | 1,335 | 21,000 | 809.09 |
| 2005-04-15 | 1,370 | 1,375 | 1,367 | 1,375 | 6,600 | 833.33 |
| 2005-04-14 | 1,377 | 1,384 | 1,346 | 1,368 | 10,400 | 829.09 |
| 2005-04-13 | 1,389 | 1,389 | 1,380 | 1,389 | 10,700 | 841.82 |
| 2005-04-12 | 1,395 | 1,395 | 1,375 | 1,375 | 37,800 | 833.33 |
| 2005-04-11 | 1,392 | 1,398 | 1,369 | 1,375 | 38,000 | 833.33 |
| 2005-04-08 | 1,339 | 1,369 | 1,335 | 1,359 | 25,500 | 823.64 |
| 2005-04-07 | 1,356 | 1,364 | 1,321 | 1,360 | 14,200 | 824.24 |
| 2005-04-06 | 1,357 | 1,370 | 1,353 | 1,364 | 11,200 | 826.67 |
| 2005-04-05 | 1,387 | 1,400 | 1,365 | 1,377 | 14,900 | 834.55 |
| 2005-04-04 | 1,407 | 1,407 | 1,364 | 1,377 | 14,800 | 834.55 |
| 2005-04-01 | 1,350 | 1,408 | 1,341 | 1,408 | 39,400 | 853.33 |
| 2005-03-31 | 1,370 | 1,389 | 1,350 | 1,385 | 18,100 | 839.39 |
| 2005-03-30 | 1,369 | 1,389 | 1,350 | 1,379 | 41,700 | 835.76 |
| 2005-03-29 | 1,340 | 1,399 | 1,339 | 1,395 | 57,500 | 845.46 |
| 2005-03-28 | 1,345 | 1,346 | 1,301 | 1,340 | 23,100 | 812.12 |
| 2005-03-25 | 1,299 | 1,347 | 1,285 | 1,347 | 34,200 | 816.36 |
| 2005-03-24 | 1,345 | 1,345 | 1,319 | 1,336 | 20,300 | 809.70 |
| 2005-03-23 | 1,345 | 1,349 | 1,302 | 1,347 | 51,300 | 816.36 |
| 2005-03-22 | 1,285 | 1,350 | 1,252 | 1,345 | 95,200 | 815.15 |
| 2005-03-18 | 1,198 | 1,297 | 1,197 | 1,290 | 100,400 | 781.82 |
| 2005-03-17 | 1,189 | 1,196 | 1,182 | 1,196 | 17,500 | 724.85 |
| 2005-03-16 | 1,170 | 1,188 | 1,165 | 1,188 | 20,000 | 720 |
| 2005-03-15 | 1,171 | 1,182 | 1,170 | 1,170 | 15,400 | 709.09 |
| 2005-03-14 | 1,174 | 1,180 | 1,170 | 1,174 | 6,300 | 711.52 |
| 2005-03-11 | 1,170 | 1,185 | 1,169 | 1,174 | 16,500 | 711.52 |
| 2005-03-10 | 1,178 | 1,180 | 1,165 | 1,177 | 23,100 | 713.33 |
| 2005-03-09 | 1,180 | 1,198 | 1,168 | 1,197 | 23,400 | 725.46 |
| 2005-03-08 | 1,205 | 1,209 | 1,175 | 1,190 | 16,500 | 721.21 |
| 2005-03-07 | 1,195 | 1,217 | 1,181 | 1,209 | 51,100 | 732.73 |
| 2005-03-04 | 1,175 | 1,180 | 1,145 | 1,175 | 36,400 | 712.12 |
| 2005-03-03 | 1,215 | 1,216 | 1,161 | 1,161 | 23,600 | 703.64 |
| 2005-03-02 | 1,189 | 1,226 | 1,175 | 1,215 | 88,500 | 736.36 |
| 2005-03-01 | 1,140 | 1,192 | 1,140 | 1,190 | 166,700 | 721.21 |
| 2005-02-28 | 1,094 | 1,100 | 1,089 | 1,100 | 21,100 | 666.67 |
| 2005-02-25 | 1,042 | 1,090 | 1,042 | 1,089 | 78,100 | 660 |
| 2005-02-24 | 1,040 | 1,044 | 1,037 | 1,038 | 19,600 | 629.09 |
| 2005-02-23 | 1,041 | 1,043 | 1,035 | 1,039 | 38,000 | 629.70 |
| 2005-02-22 | 1,048 | 1,050 | 1,035 | 1,040 | 35,000 | 630.30 |
| 2005-02-21 | 1,050 | 1,080 | 1,046 | 1,050 | 72,700 | 636.36 |
| 2005-02-18 | 1,045 | 1,045 | 1,028 | 1,035 | 18,100 | 627.27 |
| 2005-02-17 | 1,050 | 1,050 | 1,029 | 1,050 | 10,100 | 636.36 |
| 2005-02-16 | 1,060 | 1,060 | 1,045 | 1,059 | 6,000 | 641.82 |
| 2005-02-15 | 1,065 | 1,065 | 1,055 | 1,060 | 16,200 | 642.42 |
| 2005-02-14 | 1,090 | 1,090 | 1,059 | 1,069 | 36,300 | 647.88 |
| 2005-02-10 | 1,020 | 1,039 | 1,020 | 1,039 | 15,700 | 629.70 |
| 2005-02-09 | 1,014 | 1,019 | 1,007 | 1,019 | 8,100 | 617.58 |
| 2005-02-08 | 1,016 | 1,017 | 1,012 | 1,015 | 6,900 | 615.15 |
| 2005-02-07 | 1,010 | 1,028 | 1,005 | 1,015 | 9,300 | 615.15 |
| 2005-02-04 | 1,003 | 1,010 | 1,000 | 1,004 | 20,200 | 608.49 |
| 2005-02-03 | 1,000 | 1,020 | 999 | 1,010 | 19,200 | 612.12 |
| 2005-02-02 | 1,000 | 1,000 | 992 | 999 | 19,400 | 605.46 |
| 2005-02-01 | 1,000 | 1,000 | 995 | 1,000 | 5,500 | 606.06 |
| 2005-01-31 | 996 | 1,000 | 995 | 1,000 | 18,200 | 606.06 |
| 2005-01-28 | 997 | 999 | 993 | 996 | 8,000 | 603.64 |
| 2005-01-27 | 997 | 1,000 | 993 | 996 | 12,100 | 603.64 |
| 2005-01-26 | 995 | 1,000 | 992 | 996 | 10,600 | 603.64 |
| 2005-01-25 | 993 | 995 | 993 | 995 | 2,200 | 603.03 |
| 2005-01-24 | 997 | 997 | 993 | 993 | 2,500 | 601.82 |
| 2005-01-21 | 999 | 999 | 992 | 993 | 11,300 | 601.82 |
| 2005-01-20 | 997 | 1,000 | 993 | 1,000 | 7,400 | 606.06 |
| 2005-01-19 | 999 | 1,000 | 994 | 999 | 5,000 | 605.46 |
| 2005-01-18 | 998 | 1,000 | 995 | 998 | 6,100 | 604.85 |
| 2005-01-17 | 1,000 | 1,000 | 996 | 998 | 7,000 | 604.85 |
| 2005-01-14 | 1,000 | 1,008 | 995 | 1,008 | 5,700 | 610.91 |
| 2005-01-13 | 1,000 | 1,009 | 1,000 | 1,008 | 1,500 | 610.91 |
| 2005-01-12 | 1,010 | 1,010 | 998 | 1,010 | 7,900 | 612.12 |
| 2005-01-11 | 1,006 | 1,010 | 1,005 | 1,010 | 11,300 | 612.12 |
| 2005-01-07 | 1,000 | 1,000 | 992 | 1,000 | 13,200 | 606.06 |
| 2005-01-06 | 993 | 1,000 | 993 | 995 | 5,500 | 603.03 |
| 2005-01-05 | 1,006 | 1,006 | 991 | 993 | 2,000 | 601.82 |
| 2005-01-04 | 972 | 997 | 972 | 996 | 5,100 | 603.64 |
分割・併合履歴 ： [2017-12-27]1株→1.1株 [2005-12-27]1株→1.5株 [2003-12-25]1株→1.2株 [1996-12-25]1株→1.1株 [1995-12-26]1株→1.2株
