9682 (株)DTS 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 | 4,730 | 4,730 | 4,500 | 4,550 | 34,500 | 284.38 |
| 2005-12-29 | 4,530 | 4,670 | 4,460 | 4,650 | 98,700 | 290.63 |
| 2005-12-28 | 4,350 | 4,510 | 4,300 | 4,430 | 97,900 | 276.88 |
| 2005-12-27 | 4,510 | 4,510 | 4,350 | 4,430 | 55,300 | 276.88 |
| 2005-12-26 | 4,510 | 4,550 | 4,380 | 4,470 | 126,100 | 279.38 |
| 2005-12-22 | 4,300 | 4,480 | 4,230 | 4,480 | 73,000 | 280 |
| 2005-12-21 | 4,260 | 4,330 | 4,260 | 4,310 | 78,800 | 269.38 |
| 2005-12-20 | 4,310 | 4,330 | 4,180 | 4,260 | 50,000 | 266.25 |
| 2005-12-19 | 4,330 | 4,360 | 4,270 | 4,310 | 107,200 | 269.38 |
| 2005-12-16 | 4,310 | 4,370 | 4,240 | 4,250 | 122,200 | 265.63 |
| 2005-12-15 | 4,320 | 4,620 | 4,280 | 4,460 | 346,100 | 278.75 |
| 2005-12-14 | 3,870 | 4,290 | 3,820 | 4,270 | 403,600 | 266.88 |
| 2005-12-13 | 3,800 | 3,840 | 3,760 | 3,840 | 38,200 | 240 |
| 2005-12-12 | 3,790 | 3,840 | 3,780 | 3,800 | 28,100 | 237.50 |
| 2005-12-09 | 3,750 | 3,800 | 3,750 | 3,780 | 41,600 | 236.25 |
| 2005-12-08 | 3,780 | 3,800 | 3,740 | 3,780 | 32,300 | 236.25 |
| 2005-12-07 | 3,800 | 3,810 | 3,770 | 3,780 | 19,900 | 236.25 |
| 2005-12-06 | 3,850 | 3,860 | 3,800 | 3,820 | 34,500 | 238.75 |
| 2005-12-05 | 3,860 | 3,890 | 3,830 | 3,860 | 45,400 | 241.25 |
| 2005-12-02 | 3,910 | 3,910 | 3,850 | 3,860 | 38,200 | 241.25 |
| 2005-12-01 | 3,800 | 3,900 | 3,800 | 3,890 | 31,100 | 243.13 |
| 2005-11-30 | 3,820 | 3,870 | 3,740 | 3,860 | 69,800 | 241.25 |
| 2005-11-29 | 3,860 | 3,880 | 3,840 | 3,860 | 25,900 | 241.25 |
| 2005-11-28 | 3,890 | 3,890 | 3,810 | 3,860 | 42,400 | 241.25 |
| 2005-11-25 | 3,880 | 3,880 | 3,800 | 3,850 | 63,800 | 240.63 |
| 2005-11-24 | 3,830 | 3,920 | 3,810 | 3,880 | 105,300 | 242.50 |
| 2005-11-22 | 3,770 | 3,820 | 3,740 | 3,810 | 103,000 | 238.13 |
| 2005-11-21 | 3,690 | 3,750 | 3,650 | 3,710 | 60,500 | 231.88 |
| 2005-11-18 | 3,740 | 3,750 | 3,630 | 3,690 | 41,500 | 230.63 |
| 2005-11-17 | 3,740 | 3,750 | 3,550 | 3,730 | 63,700 | 233.13 |
| 2005-11-16 | 3,580 | 3,730 | 3,570 | 3,720 | 85,500 | 232.50 |
| 2005-11-15 | 3,580 | 3,590 | 3,530 | 3,550 | 62,900 | 221.88 |
| 2005-11-14 | 3,600 | 3,640 | 3,520 | 3,580 | 77,600 | 223.75 |
| 2005-11-11 | 3,590 | 3,630 | 3,550 | 3,580 | 60,800 | 223.75 |
| 2005-11-10 | 3,670 | 3,670 | 3,490 | 3,560 | 128,000 | 222.50 |
| 2005-11-09 | 3,780 | 3,780 | 3,670 | 3,670 | 92,100 | 229.38 |
| 2005-11-08 | 3,810 | 3,840 | 3,730 | 3,780 | 141,500 | 236.25 |
| 2005-11-07 | 3,860 | 3,910 | 3,830 | 3,850 | 42,600 | 240.63 |
| 2005-11-04 | 3,840 | 3,880 | 3,800 | 3,880 | 48,900 | 242.50 |
| 2005-11-02 | 3,820 | 3,870 | 3,770 | 3,840 | 26,300 | 240 |
| 2005-11-01 | 3,710 | 3,840 | 3,700 | 3,820 | 40,700 | 238.75 |
| 2005-10-31 | 3,700 | 3,790 | 3,680 | 3,710 | 64,000 | 231.88 |
| 2005-10-28 | 3,720 | 3,750 | 3,590 | 3,630 | 123,300 | 226.88 |
| 2005-10-27 | 3,760 | 3,790 | 3,720 | 3,750 | 28,100 | 234.38 |
| 2005-10-26 | 3,800 | 3,820 | 3,760 | 3,790 | 30,900 | 236.88 |
| 2005-10-25 | 3,820 | 3,900 | 3,780 | 3,800 | 34,100 | 237.50 |
| 2005-10-24 | 3,880 | 3,880 | 3,800 | 3,820 | 18,700 | 238.75 |
| 2005-10-21 | 3,780 | 3,860 | 3,770 | 3,850 | 19,400 | 240.63 |
| 2005-10-20 | 3,960 | 3,960 | 3,850 | 3,880 | 31,500 | 242.50 |
| 2005-10-19 | 3,850 | 3,920 | 3,840 | 3,900 | 28,600 | 243.75 |
| 2005-10-18 | 3,970 | 3,970 | 3,860 | 3,860 | 22,600 | 241.25 |
| 2005-10-17 | 3,940 | 4,040 | 3,900 | 3,970 | 128,800 | 248.13 |
| 2005-10-14 | 3,850 | 3,880 | 3,800 | 3,830 | 51,200 | 239.38 |
| 2005-10-13 | 3,770 | 3,840 | 3,750 | 3,770 | 49,500 | 235.63 |
| 2005-10-12 | 3,800 | 3,850 | 3,760 | 3,770 | 74,200 | 235.63 |
| 2005-10-11 | 3,910 | 3,910 | 3,800 | 3,830 | 110,300 | 239.38 |
| 2005-10-07 | 3,900 | 4,250 | 3,860 | 3,930 | 153,500 | 245.63 |
| 2005-10-06 | 3,910 | 3,910 | 3,770 | 3,830 | 83,800 | 239.38 |
| 2005-10-05 | 3,940 | 3,960 | 3,910 | 3,920 | 69,600 | 245 |
| 2005-10-04 | 3,820 | 3,950 | 3,820 | 3,890 | 92,600 | 243.13 |
| 2005-10-03 | 3,780 | 3,810 | 3,760 | 3,780 | 52,300 | 236.25 |
| 2005-09-30 | 3,770 | 3,860 | 3,730 | 3,770 | 72,500 | 235.63 |
| 2005-09-29 | 3,820 | 3,870 | 3,690 | 3,720 | 43,800 | 232.50 |
| 2005-09-28 | 3,860 | 3,890 | 3,780 | 3,810 | 43,000 | 238.13 |
| 2005-09-27 | 3,980 | 3,980 | 3,780 | 3,810 | 81,300 | 238.13 |
| 2005-09-26 | 3,960 | 4,010 | 3,910 | 3,990 | 65,200 | 249.38 |
| 2005-09-22 | 3,940 | 4,020 | 3,880 | 3,960 | 64,900 | 247.50 |
| 2005-09-21 | 3,970 | 3,970 | 3,910 | 3,960 | 42,200 | 247.50 |
| 2005-09-20 | 3,950 | 4,010 | 3,930 | 3,970 | 40,300 | 248.13 |
| 2005-09-16 | 3,980 | 3,990 | 3,940 | 3,980 | 35,100 | 248.75 |
| 2005-09-15 | 3,950 | 4,010 | 3,930 | 4,000 | 70,900 | 250 |
| 2005-09-14 | 3,980 | 4,050 | 3,970 | 3,970 | 54,900 | 248.13 |
| 2005-09-13 | 3,970 | 4,020 | 3,820 | 3,970 | 72,100 | 248.13 |
| 2005-09-12 | 4,010 | 4,030 | 3,950 | 3,980 | 73,000 | 248.75 |
| 2005-09-09 | 4,040 | 4,040 | 3,950 | 3,980 | 93,200 | 248.75 |
| 2005-09-08 | 4,090 | 4,090 | 4,020 | 4,040 | 44,000 | 252.50 |
| 2005-09-07 | 4,120 | 4,140 | 4,020 | 4,060 | 41,100 | 253.75 |
| 2005-09-06 | 4,190 | 4,220 | 4,110 | 4,120 | 52,100 | 257.50 |
| 2005-09-05 | 4,160 | 4,170 | 4,090 | 4,140 | 48,600 | 258.75 |
| 2005-09-02 | 4,140 | 4,140 | 4,040 | 4,090 | 48,700 | 255.63 |
| 2005-09-01 | 4,120 | 4,310 | 4,120 | 4,190 | 231,700 | 261.88 |
| 2005-08-31 | 3,990 | 4,130 | 3,940 | 4,110 | 47,400 | 256.88 |
| 2005-08-30 | 3,950 | 3,990 | 3,900 | 3,940 | 25,500 | 246.25 |
| 2005-08-29 | 3,960 | 3,980 | 3,920 | 3,950 | 20,200 | 246.88 |
| 2005-08-26 | 4,030 | 4,030 | 3,980 | 4,000 | 49,600 | 250 |
| 2005-08-25 | 3,930 | 4,090 | 3,930 | 4,050 | 55,900 | 253.13 |
| 2005-08-24 | 4,020 | 4,070 | 4,010 | 4,030 | 32,300 | 251.88 |
| 2005-08-23 | 4,150 | 4,150 | 4,070 | 4,080 | 53,200 | 255 |
| 2005-08-22 | 4,090 | 4,220 | 4,050 | 4,180 | 203,700 | 261.25 |
| 2005-08-19 | 3,960 | 4,010 | 3,900 | 3,980 | 94,000 | 248.75 |
| 2005-08-18 | 4,000 | 4,030 | 3,900 | 3,960 | 67,200 | 247.50 |
| 2005-08-17 | 3,850 | 4,150 | 3,850 | 4,050 | 210,600 | 253.13 |
| 2005-08-16 | 3,700 | 3,820 | 3,660 | 3,820 | 52,800 | 238.75 |
| 2005-08-15 | 3,700 | 3,780 | 3,650 | 3,650 | 26,900 | 228.13 |
| 2005-08-12 | 3,710 | 3,740 | 3,620 | 3,690 | 35,800 | 230.63 |
| 2005-08-11 | 3,670 | 3,750 | 3,670 | 3,740 | 69,300 | 233.75 |
| 2005-08-10 | 3,740 | 3,740 | 3,630 | 3,670 | 31,200 | 229.38 |
| 2005-08-09 | 3,530 | 3,750 | 3,530 | 3,640 | 34,600 | 227.50 |
| 2005-08-08 | 3,400 | 3,500 | 3,400 | 3,480 | 47,700 | 217.50 |
| 2005-08-05 | 3,740 | 3,740 | 3,450 | 3,510 | 55,600 | 219.38 |
| 2005-08-04 | 3,730 | 3,750 | 3,670 | 3,710 | 36,300 | 231.88 |
| 2005-08-03 | 3,840 | 3,860 | 3,750 | 3,750 | 25,500 | 234.38 |
| 2005-08-02 | 3,790 | 3,880 | 3,770 | 3,820 | 70,300 | 238.75 |
| 2005-08-01 | 3,770 | 3,790 | 3,750 | 3,780 | 13,900 | 236.25 |
| 2005-07-29 | 3,800 | 3,800 | 3,720 | 3,730 | 38,500 | 233.13 |
| 2005-07-28 | 3,800 | 3,800 | 3,750 | 3,770 | 28,700 | 235.63 |
| 2005-07-27 | 3,630 | 3,750 | 3,630 | 3,750 | 55,500 | 234.38 |
| 2005-07-26 | 3,560 | 3,600 | 3,520 | 3,600 | 58,700 | 225 |
| 2005-07-25 | 3,530 | 3,600 | 3,480 | 3,520 | 63,500 | 220 |
| 2005-07-22 | 3,580 | 3,600 | 3,540 | 3,560 | 30,900 | 222.50 |
| 2005-07-21 | 3,660 | 3,660 | 3,580 | 3,610 | 48,900 | 225.63 |
| 2005-07-20 | 3,670 | 3,710 | 3,650 | 3,680 | 41,700 | 230 |
| 2005-07-19 | 3,660 | 3,680 | 3,600 | 3,660 | 23,500 | 228.75 |
| 2005-07-15 | 3,700 | 3,720 | 3,660 | 3,670 | 62,400 | 229.38 |
| 2005-07-14 | 3,720 | 3,730 | 3,690 | 3,730 | 58,700 | 233.13 |
| 2005-07-13 | 3,800 | 3,800 | 3,670 | 3,720 | 98,100 | 232.50 |
| 2005-07-12 | 3,740 | 3,810 | 3,700 | 3,790 | 50,600 | 236.88 |
| 2005-07-11 | 3,730 | 3,750 | 3,720 | 3,730 | 23,000 | 233.13 |
| 2005-07-08 | 3,700 | 3,780 | 3,680 | 3,720 | 54,800 | 232.50 |
| 2005-07-07 | 3,690 | 3,740 | 3,650 | 3,730 | 107,100 | 233.13 |
| 2005-07-06 | 3,790 | 3,790 | 3,720 | 3,740 | 39,900 | 233.75 |
| 2005-07-05 | 3,760 | 3,820 | 3,720 | 3,740 | 64,400 | 233.75 |
| 2005-07-04 | 3,680 | 3,800 | 3,630 | 3,760 | 77,800 | 235 |
| 2005-07-01 | 3,680 | 3,680 | 3,590 | 3,640 | 58,900 | 227.50 |
| 2005-06-30 | 3,580 | 3,680 | 3,560 | 3,630 | 132,300 | 226.88 |
| 2005-06-29 | 3,470 | 3,490 | 3,420 | 3,480 | 55,200 | 217.50 |
| 2005-06-28 | 3,350 | 3,460 | 3,350 | 3,440 | 36,100 | 215 |
| 2005-06-27 | 3,390 | 3,400 | 3,350 | 3,380 | 20,600 | 211.25 |
| 2005-06-24 | 3,300 | 3,390 | 3,290 | 3,390 | 58,000 | 211.88 |
| 2005-06-23 | 3,310 | 3,330 | 3,290 | 3,320 | 43,500 | 207.50 |
| 2005-06-22 | 3,290 | 3,320 | 3,250 | 3,310 | 81,100 | 206.88 |
| 2005-06-21 | 3,220 | 3,370 | 3,200 | 3,340 | 63,300 | 208.75 |
| 2005-06-20 | 3,200 | 3,240 | 3,200 | 3,200 | 12,200 | 200 |
| 2005-06-17 | 3,150 | 3,220 | 3,150 | 3,220 | 26,900 | 201.25 |
| 2005-06-16 | 3,170 | 3,190 | 3,130 | 3,140 | 17,000 | 196.25 |
| 2005-06-15 | 3,090 | 3,180 | 3,090 | 3,170 | 31,100 | 198.13 |
| 2005-06-14 | 3,120 | 3,150 | 3,100 | 3,140 | 16,600 | 196.25 |
| 2005-06-13 | 3,120 | 3,160 | 3,100 | 3,120 | 28,100 | 195 |
| 2005-06-10 | 3,050 | 3,210 | 3,050 | 3,140 | 90,800 | 196.25 |
| 2005-06-09 | 3,080 | 3,120 | 3,070 | 3,090 | 15,500 | 193.13 |
| 2005-06-08 | 3,100 | 3,130 | 3,080 | 3,120 | 25,300 | 195 |
| 2005-06-07 | 3,170 | 3,170 | 3,080 | 3,130 | 32,600 | 195.63 |
| 2005-06-06 | 3,170 | 3,180 | 3,140 | 3,160 | 31,900 | 197.50 |
| 2005-06-03 | 3,090 | 3,160 | 3,090 | 3,130 | 41,000 | 195.63 |
| 2005-06-02 | 3,100 | 3,120 | 3,080 | 3,090 | 59,800 | 193.13 |
| 2005-06-01 | 3,040 | 3,100 | 3,020 | 3,070 | 28,700 | 191.88 |
| 2005-05-31 | 2,965 | 3,010 | 2,960 | 3,010 | 13,600 | 188.13 |
| 2005-05-30 | 2,900 | 2,990 | 2,890 | 2,965 | 25,500 | 185.31 |
| 2005-05-27 | 3,000 | 3,000 | 2,925 | 2,950 | 22,800 | 184.38 |
| 2005-05-26 | 2,975 | 3,010 | 2,950 | 3,000 | 29,200 | 187.50 |
| 2005-05-25 | 3,040 | 3,040 | 2,970 | 2,975 | 20,100 | 185.94 |
| 2005-05-24 | 3,150 | 3,150 | 3,060 | 3,060 | 20,300 | 191.25 |
| 2005-05-23 | 3,070 | 3,180 | 3,040 | 3,150 | 36,100 | 196.88 |
| 2005-05-20 | 3,120 | 3,120 | 3,060 | 3,070 | 12,800 | 191.88 |
| 2005-05-19 | 3,100 | 3,110 | 3,080 | 3,090 | 25,000 | 193.13 |
| 2005-05-18 | 3,150 | 3,150 | 3,070 | 3,100 | 17,200 | 193.75 |
| 2005-05-17 | 3,090 | 3,200 | 3,090 | 3,130 | 26,300 | 195.63 |
| 2005-05-16 | 3,170 | 3,170 | 3,100 | 3,120 | 20,700 | 195 |
| 2005-05-13 | 3,130 | 3,210 | 3,130 | 3,170 | 19,600 | 198.13 |
| 2005-05-12 | 3,270 | 3,270 | 3,200 | 3,220 | 14,600 | 201.25 |
| 2005-05-11 | 3,290 | 3,300 | 3,230 | 3,250 | 26,800 | 203.13 |
| 2005-05-10 | 3,350 | 3,380 | 3,310 | 3,330 | 26,300 | 208.13 |
| 2005-05-09 | 3,300 | 3,380 | 3,290 | 3,380 | 63,800 | 211.25 |
| 2005-05-06 | 3,180 | 3,260 | 3,160 | 3,240 | 45,100 | 202.50 |
| 2005-05-02 | 3,140 | 3,150 | 3,080 | 3,150 | 20,600 | 196.88 |
| 2005-04-28 | 3,110 | 3,170 | 3,090 | 3,110 | 36,700 | 194.38 |
| 2005-04-27 | 3,050 | 3,190 | 3,050 | 3,090 | 72,400 | 193.13 |
| 2005-04-26 | 2,985 | 3,050 | 2,980 | 3,030 | 24,200 | 189.38 |
| 2005-04-25 | 2,915 | 2,980 | 2,915 | 2,955 | 23,900 | 184.69 |
| 2005-04-22 | 2,895 | 2,980 | 2,895 | 2,955 | 18,700 | 184.69 |
| 2005-04-21 | 2,870 | 2,900 | 2,810 | 2,865 | 47,000 | 179.06 |
| 2005-04-20 | 2,980 | 3,000 | 2,920 | 2,935 | 41,700 | 183.44 |
| 2005-04-19 | 2,845 | 2,910 | 2,845 | 2,880 | 52,800 | 180 |
| 2005-04-18 | 2,850 | 2,870 | 2,825 | 2,835 | 47,500 | 177.19 |
| 2005-04-15 | 2,890 | 2,900 | 2,860 | 2,865 | 30,500 | 179.06 |
| 2005-04-14 | 2,920 | 2,930 | 2,880 | 2,895 | 25,200 | 180.94 |
| 2005-04-13 | 2,975 | 2,975 | 2,920 | 2,920 | 5,900 | 182.50 |
| 2005-04-12 | 2,995 | 2,995 | 2,930 | 2,945 | 17,000 | 184.06 |
| 2005-04-11 | 2,985 | 2,985 | 2,945 | 2,970 | 22,000 | 185.63 |
| 2005-04-08 | 2,970 | 3,020 | 2,965 | 3,010 | 18,200 | 188.13 |
| 2005-04-07 | 3,000 | 3,000 | 2,955 | 2,980 | 15,500 | 186.25 |
| 2005-04-06 | 2,955 | 3,020 | 2,955 | 2,985 | 40,200 | 186.56 |
| 2005-04-05 | 2,980 | 2,990 | 2,950 | 2,975 | 25,200 | 185.94 |
| 2005-04-04 | 2,870 | 2,980 | 2,870 | 2,980 | 37,700 | 186.25 |
| 2005-04-01 | 2,870 | 2,990 | 2,825 | 2,990 | 30,700 | 186.88 |
| 2005-03-31 | 2,815 | 2,875 | 2,815 | 2,875 | 30,100 | 179.69 |
| 2005-03-30 | 2,755 | 2,805 | 2,665 | 2,805 | 47,000 | 175.31 |
| 2005-03-29 | 2,875 | 2,885 | 2,810 | 2,825 | 30,400 | 176.56 |
| 2005-03-28 | 2,845 | 2,875 | 2,845 | 2,850 | 7,500 | 178.13 |
| 2005-03-25 | 2,840 | 2,870 | 2,840 | 2,870 | 10,500 | 179.38 |
| 2005-03-24 | 2,875 | 2,885 | 2,860 | 2,875 | 28,000 | 179.69 |
| 2005-03-23 | 2,895 | 2,940 | 2,860 | 2,915 | 38,700 | 182.19 |
| 2005-03-22 | 2,880 | 2,900 | 2,855 | 2,870 | 21,200 | 179.38 |
| 2005-03-18 | 2,850 | 2,895 | 2,850 | 2,880 | 25,700 | 180 |
| 2005-03-17 | 2,870 | 2,900 | 2,850 | 2,875 | 29,000 | 179.69 |
| 2005-03-16 | 2,830 | 2,905 | 2,825 | 2,885 | 38,400 | 180.31 |
| 2005-03-15 | 2,880 | 2,880 | 2,840 | 2,840 | 32,200 | 177.50 |
| 2005-03-14 | 2,865 | 2,910 | 2,840 | 2,890 | 39,800 | 180.63 |
| 2005-03-11 | 2,865 | 2,885 | 2,845 | 2,885 | 58,500 | 180.31 |
| 2005-03-10 | 2,860 | 2,875 | 2,850 | 2,855 | 28,400 | 178.44 |
| 2005-03-09 | 2,895 | 2,910 | 2,880 | 2,880 | 12,000 | 180 |
| 2005-03-08 | 2,900 | 2,930 | 2,885 | 2,900 | 18,600 | 181.25 |
| 2005-03-07 | 2,915 | 2,945 | 2,880 | 2,920 | 26,400 | 182.50 |
| 2005-03-04 | 2,855 | 2,890 | 2,850 | 2,875 | 28,600 | 179.69 |
| 2005-03-03 | 2,890 | 2,935 | 2,860 | 2,880 | 88,900 | 180 |
| 2005-03-02 | 2,980 | 2,995 | 2,965 | 2,970 | 31,100 | 185.63 |
| 2005-03-01 | 2,910 | 2,985 | 2,910 | 2,960 | 40,200 | 185 |
| 2005-02-28 | 2,905 | 2,935 | 2,905 | 2,910 | 16,900 | 181.88 |
| 2005-02-25 | 2,870 | 2,915 | 2,870 | 2,900 | 34,600 | 181.25 |
| 2005-02-24 | 2,925 | 2,935 | 2,895 | 2,895 | 21,800 | 180.94 |
| 2005-02-23 | 2,860 | 2,940 | 2,840 | 2,925 | 34,400 | 182.81 |
| 2005-02-22 | 2,900 | 2,905 | 2,850 | 2,850 | 20,600 | 178.13 |
| 2005-02-21 | 2,860 | 2,950 | 2,850 | 2,885 | 42,500 | 180.31 |
| 2005-02-18 | 2,835 | 2,860 | 2,815 | 2,850 | 47,700 | 178.13 |
| 2005-02-17 | 2,795 | 2,865 | 2,760 | 2,840 | 75,000 | 177.50 |
| 2005-02-16 | 2,680 | 2,780 | 2,665 | 2,780 | 62,500 | 173.75 |
| 2005-02-15 | 2,630 | 2,675 | 2,590 | 2,665 | 39,100 | 166.56 |
| 2005-02-14 | 2,655 | 2,690 | 2,630 | 2,650 | 43,700 | 165.63 |
| 2005-02-10 | 2,670 | 2,725 | 2,635 | 2,645 | 62,000 | 165.31 |
| 2005-02-09 | 2,650 | 2,680 | 2,650 | 2,660 | 22,800 | 166.25 |
| 2005-02-08 | 2,690 | 2,700 | 2,670 | 2,670 | 17,900 | 166.88 |
| 2005-02-07 | 2,690 | 2,700 | 2,655 | 2,695 | 15,300 | 168.44 |
| 2005-02-04 | 2,695 | 2,695 | 2,640 | 2,670 | 9,500 | 166.88 |
| 2005-02-03 | 2,695 | 2,700 | 2,660 | 2,700 | 8,400 | 168.75 |
| 2005-02-02 | 2,695 | 2,700 | 2,665 | 2,700 | 18,200 | 168.75 |
| 2005-02-01 | 2,695 | 2,700 | 2,640 | 2,670 | 30,600 | 166.88 |
| 2005-01-31 | 2,590 | 2,700 | 2,570 | 2,700 | 41,400 | 168.75 |
| 2005-01-28 | 2,620 | 2,620 | 2,555 | 2,590 | 17,000 | 161.88 |
| 2005-01-27 | 2,640 | 2,650 | 2,585 | 2,620 | 18,400 | 163.75 |
| 2005-01-26 | 2,670 | 2,680 | 2,630 | 2,680 | 22,800 | 167.50 |
| 2005-01-25 | 2,685 | 2,690 | 2,660 | 2,670 | 12,600 | 166.88 |
| 2005-01-24 | 2,695 | 2,700 | 2,685 | 2,695 | 16,200 | 168.44 |
| 2005-01-21 | 2,585 | 2,700 | 2,585 | 2,690 | 33,000 | 168.13 |
| 2005-01-20 | 2,650 | 2,670 | 2,640 | 2,665 | 28,300 | 166.56 |
| 2005-01-19 | 2,685 | 2,685 | 2,665 | 2,680 | 12,400 | 167.50 |
| 2005-01-18 | 2,690 | 2,700 | 2,675 | 2,690 | 33,100 | 168.13 |
| 2005-01-17 | 2,615 | 2,695 | 2,610 | 2,675 | 42,800 | 167.19 |
| 2005-01-14 | 2,525 | 2,630 | 2,515 | 2,615 | 56,900 | 163.44 |
| 2005-01-13 | 2,470 | 2,550 | 2,470 | 2,530 | 19,000 | 158.13 |
| 2005-01-12 | 2,540 | 2,540 | 2,500 | 2,500 | 13,100 | 156.25 |
| 2005-01-11 | 2,525 | 2,550 | 2,510 | 2,545 | 14,700 | 159.06 |
| 2005-01-07 | 2,500 | 2,580 | 2,485 | 2,555 | 38,300 | 159.69 |
| 2005-01-06 | 2,410 | 2,515 | 2,410 | 2,510 | 21,900 | 156.88 |
| 2005-01-05 | 2,440 | 2,450 | 2,410 | 2,445 | 15,500 | 152.81 |
| 2005-01-04 | 2,380 | 2,440 | 2,380 | 2,420 | 4,300 | 151.25 |
分割・併合履歴 ： [2025-09-29]1株→4株 [2019-06-26]1株→2株 [2007-09-25]1株→2株 [1998-09-25]1株→1.2株 [1995-03-28]1株→1.1株 [1991-09-25]1株→1.2株