9692 (株)シーイーシー 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 | 1,229 | 1,229 | 1,217 | 1,220 | 52,200 | 610 |
| 2005-12-29 | 1,207 | 1,216 | 1,204 | 1,210 | 90,600 | 605 |
| 2005-12-28 | 1,195 | 1,204 | 1,195 | 1,203 | 66,600 | 601.50 |
| 2005-12-27 | 1,205 | 1,206 | 1,195 | 1,198 | 87,700 | 599 |
| 2005-12-26 | 1,193 | 1,208 | 1,193 | 1,196 | 163,000 | 598 |
| 2005-12-22 | 1,201 | 1,207 | 1,192 | 1,193 | 197,300 | 596.50 |
| 2005-12-21 | 1,221 | 1,235 | 1,221 | 1,234 | 105,700 | 617 |
| 2005-12-20 | 1,236 | 1,236 | 1,219 | 1,220 | 75,100 | 610 |
| 2005-12-19 | 1,231 | 1,235 | 1,220 | 1,230 | 81,800 | 615 |
| 2005-12-16 | 1,230 | 1,230 | 1,211 | 1,213 | 108,500 | 606.50 |
| 2005-12-15 | 1,240 | 1,245 | 1,226 | 1,232 | 74,300 | 616 |
| 2005-12-14 | 1,247 | 1,256 | 1,239 | 1,245 | 85,200 | 622.50 |
| 2005-12-13 | 1,272 | 1,272 | 1,243 | 1,245 | 56,600 | 622.50 |
| 2005-12-12 | 1,242 | 1,260 | 1,233 | 1,260 | 139,900 | 630 |
| 2005-12-09 | 1,240 | 1,241 | 1,229 | 1,238 | 87,500 | 619 |
| 2005-12-08 | 1,255 | 1,258 | 1,232 | 1,241 | 51,100 | 620.50 |
| 2005-12-07 | 1,263 | 1,263 | 1,243 | 1,254 | 43,900 | 627 |
| 2005-12-06 | 1,280 | 1,281 | 1,243 | 1,243 | 78,200 | 621.50 |
| 2005-12-05 | 1,255 | 1,263 | 1,250 | 1,260 | 63,400 | 630 |
| 2005-12-02 | 1,255 | 1,268 | 1,236 | 1,247 | 102,000 | 623.50 |
| 2005-12-01 | 1,228 | 1,245 | 1,222 | 1,240 | 90,100 | 620 |
| 2005-11-30 | 1,232 | 1,239 | 1,217 | 1,217 | 47,600 | 608.50 |
| 2005-11-29 | 1,231 | 1,239 | 1,227 | 1,232 | 51,800 | 616 |
| 2005-11-28 | 1,245 | 1,252 | 1,236 | 1,236 | 47,200 | 618 |
| 2005-11-25 | 1,241 | 1,245 | 1,231 | 1,238 | 64,800 | 619 |
| 2005-11-24 | 1,226 | 1,238 | 1,210 | 1,229 | 90,200 | 614.50 |
| 2005-11-22 | 1,209 | 1,225 | 1,205 | 1,218 | 41,300 | 609 |
| 2005-11-21 | 1,205 | 1,211 | 1,202 | 1,202 | 39,400 | 601 |
| 2005-11-18 | 1,195 | 1,209 | 1,195 | 1,205 | 37,700 | 602.50 |
| 2005-11-17 | 1,199 | 1,205 | 1,194 | 1,200 | 36,200 | 600 |
| 2005-11-16 | 1,196 | 1,200 | 1,193 | 1,200 | 26,100 | 600 |
| 2005-11-15 | 1,199 | 1,210 | 1,196 | 1,197 | 27,900 | 598.50 |
| 2005-11-14 | 1,200 | 1,202 | 1,194 | 1,197 | 41,900 | 598.50 |
| 2005-11-11 | 1,204 | 1,206 | 1,197 | 1,199 | 50,500 | 599.50 |
| 2005-11-10 | 1,202 | 1,205 | 1,197 | 1,203 | 112,600 | 601.50 |
| 2005-11-09 | 1,196 | 1,204 | 1,195 | 1,198 | 72,500 | 599 |
| 2005-11-08 | 1,202 | 1,210 | 1,197 | 1,197 | 63,600 | 598.50 |
| 2005-11-07 | 1,203 | 1,204 | 1,199 | 1,202 | 60,200 | 601 |
| 2005-11-04 | 1,209 | 1,212 | 1,195 | 1,200 | 56,100 | 600 |
| 2005-11-02 | 1,212 | 1,216 | 1,204 | 1,207 | 56,400 | 603.50 |
| 2005-11-01 | 1,218 | 1,219 | 1,206 | 1,208 | 5,900 | 604 |
| 2005-10-31 | 1,213 | 1,221 | 1,211 | 1,214 | 26,100 | 607 |
| 2005-10-28 | 1,202 | 1,230 | 1,202 | 1,214 | 40,900 | 607 |
| 2005-10-27 | 1,203 | 1,219 | 1,203 | 1,206 | 11,900 | 603 |
| 2005-10-26 | 1,212 | 1,212 | 1,197 | 1,202 | 25,400 | 601 |
| 2005-10-25 | 1,185 | 1,211 | 1,185 | 1,197 | 36,100 | 598.50 |
| 2005-10-24 | 1,192 | 1,207 | 1,192 | 1,195 | 19,100 | 597.50 |
| 2005-10-21 | 1,195 | 1,200 | 1,182 | 1,200 | 25,300 | 600 |
| 2005-10-20 | 1,187 | 1,200 | 1,186 | 1,190 | 29,700 | 595 |
| 2005-10-19 | 1,197 | 1,202 | 1,182 | 1,185 | 39,200 | 592.50 |
| 2005-10-18 | 1,200 | 1,207 | 1,191 | 1,195 | 27,300 | 597.50 |
| 2005-10-17 | 1,200 | 1,218 | 1,186 | 1,194 | 42,700 | 597 |
| 2005-10-14 | 1,210 | 1,210 | 1,194 | 1,199 | 27,600 | 599.50 |
| 2005-10-13 | 1,220 | 1,224 | 1,200 | 1,215 | 58,000 | 607.50 |
| 2005-10-12 | 1,225 | 1,244 | 1,212 | 1,228 | 50,300 | 614 |
| 2005-10-11 | 1,213 | 1,230 | 1,190 | 1,225 | 39,600 | 612.50 |
| 2005-10-07 | 1,193 | 1,217 | 1,186 | 1,207 | 34,700 | 603.50 |
| 2005-10-06 | 1,215 | 1,215 | 1,192 | 1,192 | 19,200 | 596 |
| 2005-10-05 | 1,211 | 1,223 | 1,204 | 1,223 | 46,300 | 611.50 |
| 2005-10-04 | 1,225 | 1,235 | 1,212 | 1,224 | 28,500 | 612 |
| 2005-10-03 | 1,237 | 1,237 | 1,211 | 1,225 | 16,900 | 612.50 |
| 2005-09-30 | 1,237 | 1,237 | 1,216 | 1,237 | 43,200 | 618.50 |
| 2005-09-29 | 1,236 | 1,237 | 1,200 | 1,237 | 26,300 | 618.50 |
| 2005-09-28 | 1,226 | 1,236 | 1,207 | 1,236 | 33,100 | 618 |
| 2005-09-27 | 1,239 | 1,246 | 1,210 | 1,219 | 36,300 | 609.50 |
| 2005-09-26 | 1,201 | 1,244 | 1,200 | 1,244 | 77,400 | 622 |
| 2005-09-22 | 1,195 | 1,210 | 1,184 | 1,194 | 32,700 | 597 |
| 2005-09-21 | 1,211 | 1,213 | 1,190 | 1,200 | 39,600 | 600 |
| 2005-09-20 | 1,213 | 1,225 | 1,210 | 1,213 | 49,100 | 606.50 |
| 2005-09-16 | 1,229 | 1,241 | 1,224 | 1,233 | 49,300 | 616.50 |
| 2005-09-15 | 1,250 | 1,255 | 1,245 | 1,249 | 30,700 | 624.50 |
| 2005-09-14 | 1,242 | 1,250 | 1,230 | 1,250 | 27,700 | 625 |
| 2005-09-13 | 1,232 | 1,246 | 1,226 | 1,242 | 15,600 | 621 |
| 2005-09-12 | 1,261 | 1,261 | 1,225 | 1,232 | 10,300 | 616 |
| 2005-09-09 | 1,249 | 1,249 | 1,235 | 1,242 | 48,300 | 621 |
| 2005-09-08 | 1,248 | 1,248 | 1,229 | 1,231 | 17,100 | 615.50 |
| 2005-09-07 | 1,253 | 1,271 | 1,241 | 1,248 | 22,500 | 624 |
| 2005-09-06 | 1,273 | 1,275 | 1,253 | 1,253 | 13,000 | 626.50 |
| 2005-09-05 | 1,263 | 1,282 | 1,263 | 1,273 | 20,100 | 636.50 |
| 2005-09-02 | 1,265 | 1,276 | 1,258 | 1,262 | 37,500 | 631 |
| 2005-09-01 | 1,285 | 1,285 | 1,260 | 1,265 | 29,600 | 632.50 |
| 2005-08-31 | 1,275 | 1,287 | 1,272 | 1,279 | 10,800 | 639.50 |
| 2005-08-30 | 1,285 | 1,287 | 1,275 | 1,285 | 28,300 | 642.50 |
| 2005-08-29 | 1,283 | 1,288 | 1,274 | 1,287 | 27,400 | 643.50 |
| 2005-08-26 | 1,280 | 1,285 | 1,269 | 1,283 | 31,900 | 641.50 |
| 2005-08-25 | 1,273 | 1,280 | 1,259 | 1,280 | 27,200 | 640 |
| 2005-08-24 | 1,281 | 1,289 | 1,255 | 1,274 | 42,400 | 637 |
| 2005-08-23 | 1,278 | 1,290 | 1,267 | 1,279 | 51,700 | 639.50 |
| 2005-08-22 | 1,247 | 1,274 | 1,240 | 1,273 | 26,400 | 636.50 |
| 2005-08-19 | 1,253 | 1,253 | 1,238 | 1,242 | 16,900 | 621 |
| 2005-08-18 | 1,270 | 1,274 | 1,190 | 1,257 | 45,000 | 628.50 |
| 2005-08-17 | 1,279 | 1,282 | 1,266 | 1,271 | 17,900 | 635.50 |
| 2005-08-16 | 1,282 | 1,286 | 1,271 | 1,279 | 18,600 | 639.50 |
| 2005-08-15 | 1,285 | 1,288 | 1,274 | 1,282 | 16,700 | 641 |
| 2005-08-12 | 1,285 | 1,285 | 1,260 | 1,273 | 13,300 | 636.50 |
| 2005-08-11 | 1,280 | 1,284 | 1,279 | 1,281 | 11,700 | 640.50 |
| 2005-08-10 | 1,256 | 1,287 | 1,256 | 1,269 | 38,300 | 634.50 |
| 2005-08-09 | 1,240 | 1,254 | 1,221 | 1,252 | 15,700 | 626 |
| 2005-08-08 | 1,230 | 1,256 | 1,204 | 1,247 | 19,400 | 623.50 |
| 2005-08-05 | 1,264 | 1,268 | 1,229 | 1,229 | 23,600 | 614.50 |
| 2005-08-04 | 1,274 | 1,274 | 1,259 | 1,264 | 19,800 | 632 |
| 2005-08-03 | 1,260 | 1,278 | 1,260 | 1,270 | 31,900 | 635 |
| 2005-08-02 | 1,250 | 1,265 | 1,245 | 1,255 | 35,900 | 627.50 |
| 2005-08-01 | 1,258 | 1,263 | 1,250 | 1,253 | 24,900 | 626.50 |
| 2005-07-29 | 1,257 | 1,270 | 1,248 | 1,258 | 27,800 | 629 |
| 2005-07-28 | 1,254 | 1,258 | 1,245 | 1,252 | 19,000 | 626 |
| 2005-07-27 | 1,274 | 1,274 | 1,246 | 1,254 | 29,300 | 627 |
| 2005-07-26 | 1,263 | 1,278 | 1,250 | 1,275 | 38,100 | 637.50 |
| 2005-07-25 | 1,275 | 1,279 | 1,265 | 1,270 | 32,900 | 635 |
| 2005-07-22 | 1,278 | 1,278 | 1,268 | 1,272 | 17,400 | 636 |
| 2005-07-21 | 1,287 | 1,292 | 1,271 | 1,277 | 27,900 | 638.50 |
| 2005-07-20 | 1,287 | 1,297 | 1,279 | 1,287 | 28,800 | 643.50 |
| 2005-07-19 | 1,286 | 1,290 | 1,280 | 1,287 | 9,800 | 643.50 |
| 2005-07-15 | 1,284 | 1,289 | 1,275 | 1,287 | 15,000 | 643.50 |
| 2005-07-14 | 1,275 | 1,288 | 1,270 | 1,284 | 22,600 | 642 |
| 2005-07-13 | 1,271 | 1,277 | 1,270 | 1,276 | 9,500 | 638 |
| 2005-07-12 | 1,279 | 1,279 | 1,265 | 1,268 | 27,800 | 634 |
| 2005-07-11 | 1,278 | 1,284 | 1,273 | 1,275 | 22,300 | 637.50 |
| 2005-07-08 | 1,260 | 1,280 | 1,260 | 1,273 | 36,000 | 636.50 |
| 2005-07-07 | 1,280 | 1,280 | 1,260 | 1,260 | 19,300 | 630 |
| 2005-07-06 | 1,272 | 1,287 | 1,272 | 1,283 | 28,800 | 641.50 |
| 2005-07-05 | 1,277 | 1,278 | 1,265 | 1,273 | 14,300 | 636.50 |
| 2005-07-04 | 1,284 | 1,284 | 1,266 | 1,281 | 33,800 | 640.50 |
| 2005-07-01 | 1,268 | 1,289 | 1,268 | 1,284 | 42,900 | 642 |
| 2005-06-30 | 1,261 | 1,275 | 1,258 | 1,268 | 16,000 | 634 |
| 2005-06-29 | 1,279 | 1,280 | 1,262 | 1,265 | 25,000 | 632.50 |
| 2005-06-28 | 1,259 | 1,279 | 1,255 | 1,271 | 16,100 | 635.50 |
| 2005-06-27 | 1,269 | 1,269 | 1,249 | 1,256 | 12,600 | 628 |
| 2005-06-24 | 1,284 | 1,284 | 1,241 | 1,276 | 23,100 | 638 |
| 2005-06-23 | 1,286 | 1,294 | 1,242 | 1,280 | 31,900 | 640 |
| 2005-06-22 | 1,288 | 1,290 | 1,276 | 1,285 | 25,900 | 642.50 |
| 2005-06-21 | 1,285 | 1,293 | 1,282 | 1,288 | 21,700 | 644 |
| 2005-06-20 | 1,266 | 1,292 | 1,260 | 1,285 | 54,100 | 642.50 |
| 2005-06-17 | 1,242 | 1,266 | 1,242 | 1,257 | 59,900 | 628.50 |
| 2005-06-16 | 1,240 | 1,249 | 1,238 | 1,239 | 15,100 | 619.50 |
| 2005-06-15 | 1,240 | 1,250 | 1,231 | 1,235 | 22,300 | 617.50 |
| 2005-06-14 | 1,221 | 1,244 | 1,220 | 1,240 | 90,500 | 620 |
| 2005-06-13 | 1,200 | 1,218 | 1,198 | 1,218 | 47,000 | 609 |
| 2005-06-10 | 1,200 | 1,212 | 1,192 | 1,197 | 41,700 | 598.50 |
| 2005-06-09 | 1,200 | 1,200 | 1,191 | 1,193 | 16,700 | 596.50 |
| 2005-06-08 | 1,197 | 1,200 | 1,196 | 1,200 | 12,700 | 600 |
| 2005-06-07 | 1,196 | 1,199 | 1,190 | 1,196 | 9,100 | 598 |
| 2005-06-06 | 1,193 | 1,200 | 1,191 | 1,200 | 34,300 | 600 |
| 2005-06-03 | 1,192 | 1,200 | 1,183 | 1,200 | 31,100 | 600 |
| 2005-06-02 | 1,185 | 1,199 | 1,185 | 1,197 | 20,300 | 598.50 |
| 2005-06-01 | 1,198 | 1,200 | 1,187 | 1,200 | 16,000 | 600 |
| 2005-05-31 | 1,190 | 1,210 | 1,181 | 1,203 | 20,500 | 601.50 |
| 2005-05-30 | 1,180 | 1,194 | 1,180 | 1,190 | 18,100 | 595 |
| 2005-05-27 | 1,194 | 1,194 | 1,179 | 1,180 | 12,100 | 590 |
| 2005-05-26 | 1,199 | 1,199 | 1,192 | 1,193 | 21,000 | 596.50 |
| 2005-05-25 | 1,172 | 1,195 | 1,172 | 1,179 | 17,000 | 589.50 |
| 2005-05-24 | 1,199 | 1,200 | 1,194 | 1,195 | 19,900 | 597.50 |
| 2005-05-23 | 1,201 | 1,205 | 1,195 | 1,198 | 11,500 | 599 |
| 2005-05-20 | 1,195 | 1,215 | 1,181 | 1,205 | 34,000 | 602.50 |
| 2005-05-19 | 1,185 | 1,197 | 1,178 | 1,191 | 24,100 | 595.50 |
| 2005-05-18 | 1,168 | 1,184 | 1,168 | 1,169 | 17,900 | 584.50 |
| 2005-05-17 | 1,180 | 1,187 | 1,170 | 1,173 | 20,100 | 586.50 |
| 2005-05-16 | 1,182 | 1,205 | 1,180 | 1,184 | 32,500 | 592 |
| 2005-05-13 | 1,190 | 1,198 | 1,173 | 1,181 | 11,800 | 590.50 |
| 2005-05-12 | 1,198 | 1,203 | 1,181 | 1,200 | 28,200 | 600 |
| 2005-05-11 | 1,178 | 1,197 | 1,173 | 1,194 | 15,900 | 597 |
| 2005-05-10 | 1,195 | 1,199 | 1,180 | 1,198 | 36,200 | 599 |
| 2005-05-09 | 1,194 | 1,194 | 1,177 | 1,193 | 20,900 | 596.50 |
| 2005-05-06 | 1,188 | 1,194 | 1,174 | 1,194 | 14,300 | 597 |
| 2005-05-02 | 1,146 | 1,187 | 1,145 | 1,181 | 27,800 | 590.50 |
| 2005-04-28 | 1,178 | 1,178 | 1,136 | 1,163 | 35,900 | 581.50 |
| 2005-04-27 | 1,138 | 1,170 | 1,137 | 1,167 | 24,500 | 583.50 |
| 2005-04-26 | 1,150 | 1,178 | 1,138 | 1,157 | 43,400 | 578.50 |
| 2005-04-25 | 1,125 | 1,150 | 1,123 | 1,148 | 11,100 | 574 |
| 2005-04-22 | 1,125 | 1,142 | 1,114 | 1,135 | 32,700 | 567.50 |
| 2005-04-21 | 1,100 | 1,115 | 1,087 | 1,109 | 19,400 | 554.50 |
| 2005-04-20 | 1,122 | 1,125 | 1,090 | 1,115 | 17,100 | 557.50 |
| 2005-04-19 | 1,100 | 1,119 | 1,072 | 1,110 | 22,000 | 555 |
| 2005-04-18 | 1,102 | 1,110 | 1,062 | 1,100 | 41,900 | 550 |
| 2005-04-15 | 1,109 | 1,133 | 1,102 | 1,122 | 21,900 | 561 |
| 2005-04-14 | 1,150 | 1,155 | 1,070 | 1,148 | 41,400 | 574 |
| 2005-04-13 | 1,171 | 1,180 | 1,162 | 1,170 | 12,000 | 585 |
| 2005-04-12 | 1,190 | 1,194 | 1,184 | 1,185 | 23,100 | 592.50 |
| 2005-04-11 | 1,209 | 1,209 | 1,182 | 1,186 | 13,400 | 593 |
| 2005-04-08 | 1,196 | 1,210 | 1,185 | 1,206 | 26,600 | 603 |
| 2005-04-07 | 1,206 | 1,206 | 1,196 | 1,199 | 9,600 | 599.50 |
| 2005-04-06 | 1,199 | 1,209 | 1,189 | 1,206 | 29,600 | 603 |
| 2005-04-05 | 1,210 | 1,210 | 1,199 | 1,208 | 18,500 | 604 |
| 2005-04-04 | 1,229 | 1,229 | 1,206 | 1,210 | 14,000 | 605 |
| 2005-04-01 | 1,208 | 1,233 | 1,204 | 1,231 | 39,400 | 615.50 |
| 2005-03-31 | 1,216 | 1,225 | 1,210 | 1,225 | 25,900 | 612.50 |
| 2005-03-30 | 1,190 | 1,240 | 1,180 | 1,235 | 65,600 | 617.50 |
| 2005-03-29 | 1,194 | 1,194 | 1,166 | 1,185 | 26,400 | 592.50 |
| 2005-03-28 | 1,196 | 1,196 | 1,180 | 1,190 | 32,900 | 595 |
| 2005-03-25 | 1,201 | 1,201 | 1,163 | 1,186 | 28,400 | 593 |
| 2005-03-24 | 1,200 | 1,212 | 1,197 | 1,201 | 50,400 | 600.50 |
| 2005-03-23 | 1,217 | 1,217 | 1,196 | 1,215 | 34,000 | 607.50 |
| 2005-03-22 | 1,210 | 1,233 | 1,210 | 1,222 | 49,000 | 611 |
| 2005-03-18 | 1,199 | 1,210 | 1,179 | 1,208 | 42,400 | 604 |
| 2005-03-17 | 1,166 | 1,189 | 1,166 | 1,189 | 38,400 | 594.50 |
| 2005-03-16 | 1,188 | 1,192 | 1,175 | 1,175 | 51,100 | 587.50 |
| 2005-03-15 | 1,194 | 1,200 | 1,185 | 1,193 | 38,000 | 596.50 |
| 2005-03-14 | 1,197 | 1,200 | 1,182 | 1,193 | 54,700 | 596.50 |
| 2005-03-11 | 1,175 | 1,191 | 1,175 | 1,186 | 62,100 | 593 |
| 2005-03-10 | 1,178 | 1,180 | 1,174 | 1,175 | 25,800 | 587.50 |
| 2005-03-09 | 1,173 | 1,180 | 1,166 | 1,176 | 30,100 | 588 |
| 2005-03-08 | 1,165 | 1,181 | 1,162 | 1,176 | 30,100 | 588 |
| 2005-03-07 | 1,165 | 1,170 | 1,153 | 1,169 | 40,100 | 584.50 |
| 2005-03-04 | 1,146 | 1,151 | 1,141 | 1,150 | 22,700 | 575 |
| 2005-03-03 | 1,140 | 1,148 | 1,140 | 1,143 | 12,000 | 571.50 |
| 2005-03-02 | 1,137 | 1,149 | 1,135 | 1,148 | 23,000 | 574 |
| 2005-03-01 | 1,135 | 1,145 | 1,135 | 1,137 | 23,100 | 568.50 |
| 2005-02-28 | 1,150 | 1,153 | 1,130 | 1,135 | 28,200 | 567.50 |
| 2005-02-25 | 1,129 | 1,138 | 1,122 | 1,137 | 24,400 | 568.50 |
| 2005-02-24 | 1,117 | 1,126 | 1,110 | 1,125 | 14,800 | 562.50 |
| 2005-02-23 | 1,100 | 1,114 | 1,100 | 1,110 | 12,500 | 555 |
| 2005-02-22 | 1,114 | 1,124 | 1,113 | 1,118 | 18,300 | 559 |
| 2005-02-21 | 1,111 | 1,119 | 1,100 | 1,117 | 14,800 | 558.50 |
| 2005-02-18 | 1,100 | 1,117 | 1,100 | 1,112 | 15,700 | 556 |
| 2005-02-17 | 1,120 | 1,123 | 1,110 | 1,110 | 23,200 | 555 |
| 2005-02-16 | 1,125 | 1,125 | 1,115 | 1,115 | 11,300 | 557.50 |
| 2005-02-15 | 1,125 | 1,125 | 1,115 | 1,122 | 12,800 | 561 |
| 2005-02-14 | 1,128 | 1,133 | 1,120 | 1,120 | 30,200 | 560 |
| 2005-02-10 | 1,125 | 1,132 | 1,120 | 1,121 | 22,200 | 560.50 |
| 2005-02-09 | 1,114 | 1,122 | 1,107 | 1,111 | 27,600 | 555.50 |
| 2005-02-08 | 1,121 | 1,142 | 1,111 | 1,125 | 25,100 | 562.50 |
| 2005-02-07 | 1,108 | 1,134 | 1,108 | 1,129 | 28,500 | 564.50 |
| 2005-02-04 | 1,101 | 1,118 | 1,089 | 1,107 | 56,100 | 553.50 |
| 2005-02-03 | 1,124 | 1,134 | 1,120 | 1,134 | 25,900 | 567 |
| 2005-02-02 | 1,135 | 1,140 | 1,118 | 1,134 | 46,100 | 567 |
| 2005-02-01 | 1,141 | 1,141 | 1,110 | 1,126 | 26,900 | 563 |
| 2005-01-31 | 1,132 | 1,143 | 1,127 | 1,143 | 35,100 | 571.50 |
| 2005-01-28 | 1,136 | 1,136 | 1,129 | 1,131 | 23,200 | 565.50 |
| 2005-01-27 | 1,150 | 1,155 | 1,118 | 1,155 | 20,600 | 577.50 |
| 2005-01-26 | 1,155 | 1,158 | 1,140 | 1,153 | 46,500 | 576.50 |
| 2005-01-25 | 1,159 | 1,164 | 1,140 | 1,164 | 41,400 | 582 |
| 2005-01-24 | 1,131 | 1,150 | 1,125 | 1,150 | 17,300 | 575 |
| 2005-01-21 | 1,130 | 1,140 | 1,123 | 1,136 | 31,700 | 568 |
| 2005-01-20 | 1,140 | 1,144 | 1,131 | 1,138 | 22,800 | 569 |
| 2005-01-19 | 1,162 | 1,166 | 1,160 | 1,160 | 25,000 | 580 |
| 2005-01-18 | 1,179 | 1,179 | 1,150 | 1,166 | 34,600 | 583 |
| 2005-01-17 | 1,123 | 1,184 | 1,123 | 1,184 | 52,800 | 592 |
| 2005-01-14 | 1,120 | 1,123 | 1,100 | 1,121 | 52,400 | 560.50 |
| 2005-01-13 | 1,115 | 1,125 | 1,115 | 1,117 | 20,600 | 558.50 |
| 2005-01-12 | 1,123 | 1,126 | 1,110 | 1,115 | 32,600 | 557.50 |
| 2005-01-11 | 1,098 | 1,124 | 1,093 | 1,123 | 64,900 | 561.50 |
| 2005-01-07 | 1,066 | 1,080 | 1,066 | 1,076 | 38,900 | 538 |
| 2005-01-06 | 1,035 | 1,060 | 1,035 | 1,058 | 31,300 | 529 |
| 2005-01-05 | 1,042 | 1,042 | 1,034 | 1,038 | 27,700 | 519 |
| 2005-01-04 | 1,040 | 1,042 | 1,035 | 1,042 | 18,100 | 521 |
分割・併合履歴 ： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株
