9684 (株)スクウェア・エニックス・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 | 3,350 | 3,360 | 3,300 | 3,310 | 178,600 | 1,103.33 |
| 2005-12-29 | 3,300 | 3,380 | 3,290 | 3,340 | 370,800 | 1,113.33 |
| 2005-12-28 | 3,270 | 3,300 | 3,260 | 3,280 | 250,800 | 1,093.33 |
| 2005-12-27 | 3,290 | 3,290 | 3,230 | 3,250 | 306,400 | 1,083.33 |
| 2005-12-26 | 3,260 | 3,300 | 3,250 | 3,260 | 430,800 | 1,086.67 |
| 2005-12-22 | 3,180 | 3,220 | 3,170 | 3,220 | 550,300 | 1,073.33 |
| 2005-12-21 | 3,180 | 3,190 | 3,150 | 3,170 | 329,600 | 1,056.67 |
| 2005-12-20 | 3,200 | 3,200 | 3,160 | 3,190 | 350,300 | 1,063.33 |
| 2005-12-19 | 3,170 | 3,220 | 3,150 | 3,190 | 437,200 | 1,063.33 |
| 2005-12-16 | 3,170 | 3,180 | 3,110 | 3,140 | 319,900 | 1,046.67 |
| 2005-12-15 | 3,200 | 3,200 | 3,160 | 3,190 | 355,400 | 1,063.33 |
| 2005-12-14 | 3,260 | 3,270 | 3,170 | 3,210 | 508,000 | 1,070 |
| 2005-12-13 | 3,280 | 3,290 | 3,230 | 3,260 | 468,900 | 1,086.67 |
| 2005-12-12 | 3,300 | 3,320 | 3,260 | 3,280 | 644,000 | 1,093.33 |
| 2005-12-09 | 3,340 | 3,340 | 3,290 | 3,300 | 796,000 | 1,100 |
| 2005-12-08 | 3,330 | 3,390 | 3,310 | 3,330 | 725,600 | 1,110 |
| 2005-12-07 | 3,400 | 3,400 | 3,280 | 3,320 | 1,042,200 | 1,106.67 |
| 2005-12-06 | 3,420 | 3,470 | 3,410 | 3,420 | 497,700 | 1,140 |
| 2005-12-05 | 3,370 | 3,410 | 3,350 | 3,410 | 524,900 | 1,136.67 |
| 2005-12-02 | 3,340 | 3,380 | 3,340 | 3,360 | 490,700 | 1,120 |
| 2005-12-01 | 3,310 | 3,330 | 3,290 | 3,320 | 463,600 | 1,106.67 |
| 2005-11-30 | 3,360 | 3,360 | 3,280 | 3,310 | 343,300 | 1,103.33 |
| 2005-11-29 | 3,390 | 3,390 | 3,320 | 3,320 | 284,300 | 1,106.67 |
| 2005-11-28 | 3,350 | 3,420 | 3,340 | 3,390 | 444,400 | 1,130 |
| 2005-11-25 | 3,330 | 3,330 | 3,280 | 3,330 | 257,300 | 1,110 |
| 2005-11-24 | 3,340 | 3,350 | 3,330 | 3,330 | 302,900 | 1,110 |
| 2005-11-22 | 3,270 | 3,330 | 3,270 | 3,320 | 477,900 | 1,106.67 |
| 2005-11-21 | 3,380 | 3,390 | 3,280 | 3,300 | 728,600 | 1,100 |
| 2005-11-18 | 3,370 | 3,450 | 3,370 | 3,420 | 573,000 | 1,140 |
| 2005-11-17 | 3,350 | 3,370 | 3,330 | 3,330 | 375,400 | 1,110 |
| 2005-11-16 | 3,240 | 3,350 | 3,240 | 3,320 | 920,300 | 1,106.67 |
| 2005-11-15 | 3,250 | 3,290 | 3,210 | 3,240 | 456,400 | 1,080 |
| 2005-11-14 | 3,270 | 3,300 | 3,270 | 3,300 | 751,800 | 1,100 |
| 2005-11-11 | 3,300 | 3,310 | 3,260 | 3,300 | 632,700 | 1,100 |
| 2005-11-10 | 3,220 | 3,330 | 3,220 | 3,280 | 1,139,800 | 1,093.33 |
| 2005-11-09 | 3,150 | 3,370 | 3,150 | 3,220 | 1,399,200 | 1,073.33 |
| 2005-11-08 | 3,420 | 3,430 | 3,370 | 3,400 | 358,400 | 1,133.33 |
| 2005-11-07 | 3,400 | 3,460 | 3,340 | 3,420 | 535,300 | 1,140 |
| 2005-11-04 | 3,420 | 3,540 | 3,420 | 3,450 | 1,354,900 | 1,150 |
| 2005-11-02 | 3,290 | 3,440 | 3,280 | 3,370 | 1,159,800 | 1,123.33 |
| 2005-11-01 | 3,240 | 3,270 | 3,240 | 3,270 | 174,300 | 1,090 |
| 2005-10-31 | 3,220 | 3,230 | 3,190 | 3,210 | 181,700 | 1,070 |
| 2005-10-28 | 3,200 | 3,250 | 3,170 | 3,240 | 554,100 | 1,080 |
| 2005-10-27 | 3,190 | 3,190 | 3,160 | 3,180 | 258,200 | 1,060 |
| 2005-10-26 | 3,120 | 3,200 | 3,110 | 3,200 | 507,500 | 1,066.67 |
| 2005-10-25 | 3,090 | 3,160 | 3,090 | 3,130 | 581,500 | 1,043.33 |
| 2005-10-24 | 3,100 | 3,120 | 3,070 | 3,100 | 407,200 | 1,033.33 |
| 2005-10-21 | 3,100 | 3,120 | 3,100 | 3,120 | 277,000 | 1,040 |
| 2005-10-20 | 3,130 | 3,150 | 3,120 | 3,130 | 271,400 | 1,043.33 |
| 2005-10-19 | 3,090 | 3,130 | 3,080 | 3,120 | 379,500 | 1,040 |
| 2005-10-18 | 3,120 | 3,120 | 3,090 | 3,110 | 283,100 | 1,036.67 |
| 2005-10-17 | 3,100 | 3,120 | 3,100 | 3,110 | 170,100 | 1,036.67 |
| 2005-10-14 | 3,120 | 3,130 | 3,080 | 3,100 | 273,800 | 1,033.33 |
| 2005-10-13 | 3,090 | 3,130 | 3,070 | 3,130 | 203,400 | 1,043.33 |
| 2005-10-12 | 3,140 | 3,150 | 3,080 | 3,090 | 373,000 | 1,030 |
| 2005-10-11 | 3,150 | 3,150 | 3,120 | 3,150 | 162,100 | 1,050 |
| 2005-10-07 | 3,160 | 3,170 | 3,130 | 3,160 | 229,000 | 1,053.33 |
| 2005-10-06 | 3,130 | 3,160 | 3,120 | 3,160 | 286,200 | 1,053.33 |
| 2005-10-05 | 3,180 | 3,180 | 3,130 | 3,160 | 244,300 | 1,053.33 |
| 2005-10-04 | 3,130 | 3,180 | 3,110 | 3,170 | 446,500 | 1,056.67 |
| 2005-10-03 | 3,100 | 3,130 | 3,090 | 3,100 | 203,900 | 1,033.33 |
| 2005-09-30 | 3,060 | 3,160 | 3,050 | 3,140 | 882,200 | 1,046.67 |
| 2005-09-29 | 3,000 | 3,060 | 2,990 | 3,050 | 1,232,500 | 1,016.67 |
| 2005-09-28 | 3,100 | 3,110 | 3,010 | 3,050 | 635,800 | 1,016.67 |
| 2005-09-27 | 3,160 | 3,160 | 3,100 | 3,120 | 507,300 | 1,040 |
| 2005-09-26 | 3,130 | 3,160 | 3,130 | 3,160 | 268,000 | 1,053.33 |
| 2005-09-22 | 3,110 | 3,120 | 3,060 | 3,110 | 608,600 | 1,036.67 |
| 2005-09-21 | 3,150 | 3,170 | 3,090 | 3,110 | 747,300 | 1,036.67 |
| 2005-09-20 | 3,260 | 3,270 | 3,170 | 3,210 | 863,000 | 1,070 |
| 2005-09-16 | 3,240 | 3,270 | 3,200 | 3,250 | 1,242,700 | 1,083.33 |
| 2005-09-15 | 3,150 | 3,200 | 3,140 | 3,190 | 728,600 | 1,063.33 |
| 2005-09-14 | 3,120 | 3,190 | 3,090 | 3,130 | 1,199,800 | 1,043.33 |
| 2005-09-13 | 3,070 | 3,120 | 3,060 | 3,070 | 632,100 | 1,023.33 |
| 2005-09-12 | 3,040 | 3,050 | 3,020 | 3,050 | 360,500 | 1,016.67 |
| 2005-09-09 | 3,010 | 3,020 | 2,995 | 3,020 | 838,400 | 1,006.67 |
| 2005-09-08 | 3,010 | 3,010 | 2,990 | 3,000 | 435,000 | 1,000 |
| 2005-09-07 | 3,080 | 3,080 | 3,020 | 3,020 | 297,300 | 1,006.67 |
| 2005-09-06 | 3,070 | 3,080 | 3,060 | 3,060 | 295,500 | 1,020 |
| 2005-09-05 | 3,060 | 3,070 | 3,040 | 3,060 | 197,600 | 1,020 |
| 2005-09-02 | 3,070 | 3,070 | 3,040 | 3,040 | 246,200 | 1,013.33 |
| 2005-09-01 | 3,040 | 3,070 | 3,030 | 3,050 | 349,600 | 1,016.67 |
| 2005-08-31 | 3,010 | 3,040 | 3,010 | 3,020 | 350,300 | 1,006.67 |
| 2005-08-30 | 3,050 | 3,070 | 3,000 | 3,020 | 455,500 | 1,006.67 |
| 2005-08-29 | 3,050 | 3,070 | 3,000 | 3,060 | 626,600 | 1,020 |
| 2005-08-26 | 2,975 | 3,020 | 2,970 | 3,010 | 482,200 | 1,003.33 |
| 2005-08-25 | 2,950 | 2,970 | 2,940 | 2,950 | 473,700 | 983.33 |
| 2005-08-24 | 3,070 | 3,080 | 2,990 | 2,990 | 625,300 | 996.67 |
| 2005-08-23 | 3,220 | 3,240 | 3,050 | 3,050 | 1,337,900 | 1,016.67 |
| 2005-08-22 | 3,000 | 3,020 | 2,985 | 2,995 | 343,800 | 998.33 |
| 2005-08-19 | 3,020 | 3,030 | 2,990 | 3,010 | 267,200 | 1,003.33 |
| 2005-08-18 | 3,050 | 3,050 | 3,020 | 3,030 | 145,000 | 1,010 |
| 2005-08-17 | 3,050 | 3,070 | 3,030 | 3,030 | 188,800 | 1,010 |
| 2005-08-16 | 3,040 | 3,050 | 3,020 | 3,040 | 236,400 | 1,013.33 |
| 2005-08-15 | 3,100 | 3,100 | 3,030 | 3,060 | 281,900 | 1,020 |
| 2005-08-12 | 3,100 | 3,120 | 3,090 | 3,110 | 170,500 | 1,036.67 |
| 2005-08-11 | 3,170 | 3,170 | 3,110 | 3,110 | 266,300 | 1,036.67 |
| 2005-08-10 | 3,190 | 3,200 | 3,170 | 3,170 | 196,400 | 1,056.67 |
| 2005-08-09 | 3,140 | 3,190 | 3,130 | 3,170 | 96,100 | 1,056.67 |
| 2005-08-08 | 3,080 | 3,150 | 3,010 | 3,140 | 208,500 | 1,046.67 |
| 2005-08-05 | 3,150 | 3,150 | 3,080 | 3,090 | 168,700 | 1,030 |
| 2005-08-04 | 3,210 | 3,210 | 3,150 | 3,150 | 131,700 | 1,050 |
| 2005-08-03 | 3,190 | 3,220 | 3,170 | 3,190 | 148,100 | 1,063.33 |
| 2005-08-02 | 3,230 | 3,240 | 3,170 | 3,180 | 173,500 | 1,060 |
| 2005-08-01 | 3,230 | 3,280 | 3,220 | 3,220 | 159,900 | 1,073.33 |
| 2005-07-29 | 3,210 | 3,230 | 3,170 | 3,190 | 280,600 | 1,063.33 |
| 2005-07-28 | 3,280 | 3,310 | 3,170 | 3,220 | 543,000 | 1,073.33 |
| 2005-07-27 | 3,240 | 3,280 | 3,240 | 3,270 | 240,000 | 1,090 |
| 2005-07-26 | 3,170 | 3,290 | 3,170 | 3,200 | 358,400 | 1,066.67 |
| 2005-07-25 | 3,200 | 3,220 | 3,150 | 3,150 | 357,400 | 1,050 |
| 2005-07-22 | 3,270 | 3,280 | 3,240 | 3,240 | 134,300 | 1,080 |
| 2005-07-21 | 3,330 | 3,330 | 3,250 | 3,250 | 164,900 | 1,083.33 |
| 2005-07-20 | 3,370 | 3,370 | 3,330 | 3,330 | 103,600 | 1,110 |
| 2005-07-19 | 3,310 | 3,400 | 3,310 | 3,390 | 187,200 | 1,130 |
| 2005-07-15 | 3,370 | 3,380 | 3,360 | 3,360 | 142,700 | 1,120 |
| 2005-07-14 | 3,390 | 3,390 | 3,350 | 3,360 | 153,600 | 1,120 |
| 2005-07-13 | 3,390 | 3,400 | 3,370 | 3,390 | 135,000 | 1,130 |
| 2005-07-12 | 3,410 | 3,410 | 3,380 | 3,390 | 142,300 | 1,130 |
| 2005-07-11 | 3,420 | 3,420 | 3,380 | 3,390 | 152,000 | 1,130 |
| 2005-07-08 | 3,400 | 3,420 | 3,390 | 3,410 | 167,300 | 1,136.67 |
| 2005-07-07 | 3,410 | 3,420 | 3,380 | 3,390 | 185,300 | 1,130 |
| 2005-07-06 | 3,390 | 3,480 | 3,390 | 3,440 | 454,100 | 1,146.67 |
| 2005-07-05 | 3,400 | 3,440 | 3,390 | 3,400 | 249,800 | 1,133.33 |
| 2005-07-04 | 3,390 | 3,410 | 3,380 | 3,400 | 216,800 | 1,133.33 |
| 2005-07-01 | 3,410 | 3,420 | 3,360 | 3,390 | 225,300 | 1,130 |
| 2005-06-30 | 3,400 | 3,410 | 3,380 | 3,380 | 190,500 | 1,126.67 |
| 2005-06-29 | 3,450 | 3,480 | 3,420 | 3,430 | 500,000 | 1,143.33 |
| 2005-06-28 | 3,360 | 3,450 | 3,350 | 3,440 | 584,400 | 1,146.67 |
| 2005-06-27 | 3,290 | 3,350 | 3,290 | 3,330 | 383,900 | 1,110 |
| 2005-06-24 | 3,250 | 3,290 | 3,220 | 3,290 | 385,100 | 1,096.67 |
| 2005-06-23 | 3,260 | 3,280 | 3,250 | 3,260 | 302,900 | 1,086.67 |
| 2005-06-22 | 3,250 | 3,260 | 3,210 | 3,240 | 247,000 | 1,080 |
| 2005-06-21 | 3,270 | 3,300 | 3,250 | 3,270 | 139,200 | 1,090 |
| 2005-06-20 | 3,300 | 3,320 | 3,270 | 3,290 | 286,800 | 1,096.67 |
| 2005-06-17 | 3,210 | 3,290 | 3,200 | 3,260 | 191,100 | 1,086.67 |
| 2005-06-16 | 3,200 | 3,220 | 3,180 | 3,200 | 174,400 | 1,066.67 |
| 2005-06-15 | 3,240 | 3,240 | 3,200 | 3,230 | 118,200 | 1,076.67 |
| 2005-06-14 | 3,240 | 3,260 | 3,180 | 3,240 | 272,900 | 1,080 |
| 2005-06-13 | 3,250 | 3,280 | 3,240 | 3,240 | 387,100 | 1,080 |
| 2005-06-10 | 3,300 | 3,330 | 3,260 | 3,300 | 955,200 | 1,100 |
| 2005-06-09 | 3,100 | 3,170 | 3,100 | 3,160 | 543,400 | 1,053.33 |
| 2005-06-08 | 3,110 | 3,110 | 3,080 | 3,100 | 170,100 | 1,033.33 |
| 2005-06-07 | 3,110 | 3,110 | 3,080 | 3,100 | 254,400 | 1,033.33 |
| 2005-06-06 | 3,080 | 3,130 | 3,060 | 3,130 | 333,900 | 1,043.33 |
| 2005-06-03 | 3,060 | 3,090 | 3,050 | 3,080 | 286,300 | 1,026.67 |
| 2005-06-02 | 3,140 | 3,160 | 3,070 | 3,080 | 310,100 | 1,026.67 |
| 2005-06-01 | 3,110 | 3,140 | 3,100 | 3,130 | 215,600 | 1,043.33 |
| 2005-05-31 | 3,170 | 3,200 | 3,120 | 3,120 | 236,000 | 1,040 |
| 2005-05-30 | 3,150 | 3,210 | 3,150 | 3,200 | 265,200 | 1,066.67 |
| 2005-05-27 | 3,190 | 3,210 | 3,160 | 3,180 | 365,100 | 1,060 |
| 2005-05-26 | 3,230 | 3,230 | 3,130 | 3,190 | 658,500 | 1,063.33 |
| 2005-05-25 | 3,330 | 3,340 | 3,220 | 3,300 | 699,700 | 1,100 |
| 2005-05-24 | 3,490 | 3,580 | 3,320 | 3,370 | 906,600 | 1,123.33 |
| 2005-05-23 | 3,410 | 3,480 | 3,410 | 3,470 | 159,600 | 1,156.67 |
| 2005-05-20 | 3,460 | 3,500 | 3,440 | 3,440 | 371,800 | 1,146.67 |
| 2005-05-19 | 3,400 | 3,450 | 3,390 | 3,440 | 212,200 | 1,146.67 |
| 2005-05-18 | 3,390 | 3,390 | 3,330 | 3,350 | 331,600 | 1,116.67 |
| 2005-05-17 | 3,410 | 3,430 | 3,320 | 3,370 | 346,900 | 1,123.33 |
| 2005-05-16 | 3,420 | 3,460 | 3,410 | 3,420 | 234,800 | 1,140 |
| 2005-05-13 | 3,480 | 3,480 | 3,420 | 3,420 | 171,400 | 1,140 |
| 2005-05-12 | 3,530 | 3,540 | 3,480 | 3,480 | 344,800 | 1,160 |
| 2005-05-11 | 3,460 | 3,520 | 3,440 | 3,520 | 152,500 | 1,173.33 |
| 2005-05-10 | 3,500 | 3,500 | 3,470 | 3,480 | 189,400 | 1,160 |
| 2005-05-09 | 3,520 | 3,520 | 3,470 | 3,490 | 235,900 | 1,163.33 |
| 2005-05-06 | 3,560 | 3,560 | 3,510 | 3,520 | 338,800 | 1,173.33 |
| 2005-05-02 | 3,570 | 3,570 | 3,500 | 3,550 | 343,500 | 1,183.33 |
| 2005-04-28 | 3,600 | 3,600 | 3,510 | 3,520 | 460,000 | 1,173.33 |
| 2005-04-27 | 3,590 | 3,630 | 3,580 | 3,610 | 505,100 | 1,203.33 |
| 2005-04-26 | 3,560 | 3,600 | 3,510 | 3,600 | 640,000 | 1,200 |
| 2005-04-25 | 3,550 | 3,580 | 3,510 | 3,540 | 419,500 | 1,180 |
| 2005-04-22 | 3,500 | 3,560 | 3,480 | 3,550 | 564,700 | 1,183.33 |
| 2005-04-21 | 3,480 | 3,480 | 3,430 | 3,450 | 391,400 | 1,150 |
| 2005-04-20 | 3,450 | 3,530 | 3,420 | 3,500 | 756,100 | 1,166.67 |
| 2005-04-19 | 3,460 | 3,510 | 3,430 | 3,450 | 742,500 | 1,150 |
| 2005-04-18 | 3,550 | 3,600 | 3,370 | 3,430 | 1,876,600 | 1,143.33 |
| 2005-04-15 | 3,360 | 3,500 | 3,350 | 3,450 | 837,500 | 1,150 |
| 2005-04-14 | 3,400 | 3,410 | 3,360 | 3,380 | 142,800 | 1,126.67 |
| 2005-04-13 | 3,450 | 3,460 | 3,380 | 3,400 | 280,600 | 1,133.33 |
| 2005-04-12 | 3,430 | 3,480 | 3,410 | 3,430 | 335,300 | 1,143.33 |
| 2005-04-11 | 3,440 | 3,440 | 3,390 | 3,400 | 208,900 | 1,133.33 |
| 2005-04-08 | 3,400 | 3,480 | 3,380 | 3,460 | 302,400 | 1,153.33 |
| 2005-04-07 | 3,420 | 3,420 | 3,380 | 3,400 | 238,100 | 1,133.33 |
| 2005-04-06 | 3,290 | 3,440 | 3,280 | 3,440 | 583,200 | 1,146.67 |
| 2005-04-05 | 3,300 | 3,300 | 3,280 | 3,280 | 103,400 | 1,093.33 |
| 2005-04-04 | 3,300 | 3,330 | 3,290 | 3,300 | 113,000 | 1,100 |
| 2005-04-01 | 3,250 | 3,330 | 3,250 | 3,330 | 200,400 | 1,110 |
| 2005-03-31 | 3,320 | 3,330 | 3,260 | 3,290 | 213,500 | 1,096.67 |
| 2005-03-30 | 3,270 | 3,350 | 3,220 | 3,320 | 309,300 | 1,106.67 |
| 2005-03-29 | 3,330 | 3,370 | 3,230 | 3,280 | 263,000 | 1,093.33 |
| 2005-03-28 | 3,400 | 3,400 | 3,340 | 3,340 | 171,400 | 1,113.33 |
| 2005-03-25 | 3,380 | 3,410 | 3,360 | 3,400 | 280,600 | 1,133.33 |
| 2005-03-24 | 3,330 | 3,420 | 3,320 | 3,390 | 465,300 | 1,130 |
| 2005-03-23 | 3,320 | 3,340 | 3,230 | 3,300 | 366,100 | 1,100 |
| 2005-03-22 | 3,300 | 3,360 | 3,290 | 3,320 | 673,900 | 1,106.67 |
| 2005-03-18 | 3,330 | 3,470 | 3,320 | 3,330 | 1,059,400 | 1,110 |
| 2005-03-17 | 3,200 | 3,400 | 3,150 | 3,370 | 1,325,700 | 1,123.33 |
| 2005-03-16 | 3,050 | 3,230 | 3,040 | 3,220 | 1,215,600 | 1,073.33 |
| 2005-03-15 | 3,050 | 3,050 | 3,000 | 3,010 | 218,700 | 1,003.33 |
| 2005-03-14 | 3,070 | 3,080 | 3,020 | 3,040 | 256,600 | 1,013.33 |
| 2005-03-11 | 2,975 | 3,110 | 2,955 | 3,100 | 806,500 | 1,033.33 |
| 2005-03-10 | 2,940 | 2,970 | 2,930 | 2,955 | 187,200 | 985 |
| 2005-03-09 | 2,930 | 2,945 | 2,925 | 2,930 | 114,200 | 976.67 |
| 2005-03-08 | 2,940 | 2,960 | 2,930 | 2,935 | 91,700 | 978.33 |
| 2005-03-07 | 2,950 | 2,960 | 2,940 | 2,960 | 131,500 | 986.67 |
| 2005-03-04 | 2,955 | 2,955 | 2,940 | 2,950 | 91,100 | 983.33 |
| 2005-03-03 | 2,940 | 2,960 | 2,935 | 2,955 | 125,800 | 985 |
| 2005-03-02 | 2,960 | 2,980 | 2,945 | 2,945 | 159,300 | 981.67 |
| 2005-03-01 | 2,960 | 2,975 | 2,940 | 2,975 | 228,500 | 991.67 |
| 2005-02-28 | 2,980 | 2,985 | 2,960 | 2,970 | 89,100 | 990 |
| 2005-02-25 | 2,940 | 3,000 | 2,930 | 2,985 | 289,400 | 995 |
| 2005-02-24 | 2,920 | 2,940 | 2,900 | 2,940 | 147,900 | 980 |
| 2005-02-23 | 2,900 | 2,915 | 2,890 | 2,910 | 130,700 | 970 |
| 2005-02-22 | 2,925 | 2,945 | 2,915 | 2,915 | 144,700 | 971.67 |
| 2005-02-21 | 2,935 | 2,950 | 2,925 | 2,925 | 145,800 | 975 |
| 2005-02-18 | 2,930 | 2,955 | 2,925 | 2,930 | 100,200 | 976.67 |
| 2005-02-17 | 2,960 | 2,970 | 2,930 | 2,930 | 204,200 | 976.67 |
| 2005-02-16 | 3,000 | 3,010 | 2,950 | 2,960 | 203,600 | 986.67 |
| 2005-02-15 | 3,010 | 3,040 | 3,000 | 3,010 | 212,300 | 1,003.33 |
| 2005-02-14 | 2,975 | 3,000 | 2,960 | 2,990 | 173,200 | 996.67 |
| 2005-02-10 | 2,950 | 2,955 | 2,930 | 2,945 | 89,900 | 981.67 |
| 2005-02-09 | 2,965 | 2,980 | 2,940 | 2,940 | 144,600 | 980 |
| 2005-02-08 | 2,985 | 2,990 | 2,970 | 2,970 | 97,200 | 990 |
| 2005-02-07 | 2,975 | 3,010 | 2,970 | 3,000 | 101,400 | 1,000 |
| 2005-02-04 | 2,990 | 3,000 | 2,945 | 2,975 | 176,400 | 991.67 |
| 2005-02-03 | 2,995 | 3,010 | 2,980 | 3,000 | 152,600 | 1,000 |
| 2005-02-02 | 3,020 | 3,020 | 2,995 | 3,010 | 96,500 | 1,003.33 |
| 2005-02-01 | 2,995 | 3,020 | 2,995 | 3,000 | 109,800 | 1,000 |
| 2005-01-31 | 3,030 | 3,030 | 2,985 | 3,000 | 203,200 | 1,000 |
| 2005-01-28 | 3,070 | 3,080 | 3,030 | 3,040 | 238,600 | 1,013.33 |
| 2005-01-27 | 3,020 | 3,100 | 3,010 | 3,060 | 535,200 | 1,020 |
| 2005-01-26 | 3,020 | 3,040 | 3,010 | 3,010 | 84,100 | 1,003.33 |
| 2005-01-25 | 3,020 | 3,030 | 3,010 | 3,020 | 45,100 | 1,006.67 |
| 2005-01-24 | 3,020 | 3,040 | 3,020 | 3,020 | 49,300 | 1,006.67 |
| 2005-01-21 | 3,030 | 3,040 | 3,020 | 3,020 | 58,600 | 1,006.67 |
| 2005-01-20 | 3,050 | 3,060 | 3,030 | 3,030 | 98,100 | 1,010 |
| 2005-01-19 | 3,060 | 3,080 | 3,040 | 3,070 | 196,200 | 1,023.33 |
| 2005-01-18 | 3,070 | 3,080 | 3,030 | 3,050 | 180,200 | 1,016.67 |
| 2005-01-17 | 3,050 | 3,100 | 3,040 | 3,100 | 222,500 | 1,033.33 |
| 2005-01-14 | 3,030 | 3,050 | 3,000 | 3,030 | 195,400 | 1,010 |
| 2005-01-13 | 3,060 | 3,070 | 3,030 | 3,040 | 119,600 | 1,013.33 |
| 2005-01-12 | 3,100 | 3,100 | 3,050 | 3,060 | 89,800 | 1,020 |
| 2005-01-11 | 3,050 | 3,100 | 3,040 | 3,100 | 174,600 | 1,033.33 |
| 2005-01-07 | 3,020 | 3,050 | 3,020 | 3,040 | 149,900 | 1,013.33 |
| 2005-01-06 | 3,010 | 3,030 | 3,010 | 3,010 | 119,600 | 1,003.33 |
| 2005-01-05 | 3,050 | 3,050 | 3,020 | 3,030 | 118,700 | 1,010 |
| 2005-01-04 | 3,030 | 3,050 | 3,020 | 3,040 | 57,500 | 1,013.33 |
分割・併合履歴 ： [2025-09-29]1株→3株 [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株