9715 トランスコスモス(株) 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 | 9,380 | 9,390 | 9,100 | 9,130 | 120,900 | 4,565 |
| 2005-12-29 | 9,090 | 9,450 | 8,920 | 9,400 | 441,800 | 4,700 |
| 2005-12-28 | 9,180 | 9,270 | 8,780 | 8,910 | 258,800 | 4,455 |
| 2005-12-27 | 9,210 | 9,360 | 9,030 | 9,070 | 270,800 | 4,535 |
| 2005-12-26 | 9,950 | 9,950 | 9,420 | 9,510 | 354,500 | 4,755 |
| 2005-12-22 | 9,560 | 9,710 | 8,940 | 9,650 | 1,053,100 | 4,825 |
| 2005-12-21 | 8,400 | 9,160 | 8,310 | 9,160 | 541,500 | 4,580 |
| 2005-12-20 | 7,360 | 8,290 | 7,360 | 8,160 | 546,100 | 4,080 |
| 2005-12-19 | 7,350 | 7,350 | 7,220 | 7,290 | 115,300 | 3,645 |
| 2005-12-16 | 7,360 | 7,440 | 7,120 | 7,350 | 235,900 | 3,675 |
| 2005-12-15 | 6,990 | 7,750 | 6,900 | 7,460 | 612,800 | 3,730 |
| 2005-12-14 | 6,870 | 6,990 | 6,730 | 6,960 | 268,100 | 3,480 |
| 2005-12-13 | 6,570 | 6,700 | 6,540 | 6,680 | 250,700 | 3,340 |
| 2005-12-12 | 6,390 | 6,540 | 6,320 | 6,540 | 240,000 | 3,270 |
| 2005-12-09 | 6,300 | 6,350 | 6,200 | 6,300 | 150,500 | 3,150 |
| 2005-12-08 | 6,200 | 6,270 | 6,080 | 6,210 | 150,300 | 3,105 |
| 2005-12-07 | 6,250 | 6,300 | 6,160 | 6,210 | 114,000 | 3,105 |
| 2005-12-06 | 6,300 | 6,300 | 6,160 | 6,190 | 196,700 | 3,095 |
| 2005-12-05 | 6,070 | 6,390 | 6,050 | 6,370 | 310,800 | 3,185 |
| 2005-12-02 | 6,160 | 6,160 | 6,080 | 6,120 | 217,700 | 3,060 |
| 2005-12-01 | 6,100 | 6,100 | 5,990 | 6,080 | 126,400 | 3,040 |
| 2005-11-30 | 6,060 | 6,160 | 6,040 | 6,080 | 219,600 | 3,040 |
| 2005-11-29 | 5,880 | 6,080 | 5,860 | 6,040 | 283,600 | 3,020 |
| 2005-11-28 | 5,770 | 5,930 | 5,700 | 5,880 | 196,500 | 2,940 |
| 2005-11-25 | 5,630 | 5,760 | 5,620 | 5,750 | 107,000 | 2,875 |
| 2005-11-24 | 5,800 | 5,850 | 5,610 | 5,660 | 149,800 | 2,830 |
| 2005-11-22 | 5,880 | 5,890 | 5,750 | 5,780 | 81,100 | 2,890 |
| 2005-11-21 | 5,990 | 5,990 | 5,840 | 5,850 | 165,400 | 2,925 |
| 2005-11-18 | 6,000 | 6,000 | 5,870 | 5,910 | 172,400 | 2,955 |
| 2005-11-17 | 5,670 | 5,890 | 5,580 | 5,800 | 313,100 | 2,900 |
| 2005-11-16 | 5,590 | 5,690 | 5,550 | 5,640 | 175,600 | 2,820 |
| 2005-11-15 | 5,730 | 5,790 | 5,690 | 5,730 | 86,400 | 2,865 |
| 2005-11-14 | 5,910 | 5,910 | 5,720 | 5,730 | 144,200 | 2,865 |
| 2005-11-11 | 5,900 | 5,920 | 5,810 | 5,860 | 209,800 | 2,930 |
| 2005-11-10 | 5,960 | 6,000 | 5,690 | 5,860 | 132,500 | 2,930 |
| 2005-11-09 | 5,890 | 6,040 | 5,870 | 6,000 | 157,200 | 3,000 |
| 2005-11-08 | 5,890 | 5,950 | 5,850 | 5,890 | 92,600 | 2,945 |
| 2005-11-07 | 5,900 | 5,950 | 5,840 | 5,890 | 134,000 | 2,945 |
| 2005-11-04 | 6,100 | 6,150 | 5,900 | 5,950 | 187,600 | 2,975 |
| 2005-11-02 | 5,980 | 6,100 | 5,930 | 6,060 | 226,700 | 3,030 |
| 2005-11-01 | 5,870 | 5,970 | 5,850 | 5,960 | 66,100 | 2,980 |
| 2005-10-31 | 5,830 | 5,880 | 5,800 | 5,860 | 135,900 | 2,930 |
| 2005-10-28 | 5,580 | 5,840 | 5,580 | 5,830 | 176,500 | 2,915 |
| 2005-10-27 | 5,610 | 5,660 | 5,570 | 5,620 | 70,800 | 2,810 |
| 2005-10-26 | 5,500 | 5,680 | 5,500 | 5,660 | 141,300 | 2,830 |
| 2005-10-25 | 5,440 | 5,490 | 5,410 | 5,450 | 48,100 | 2,725 |
| 2005-10-24 | 5,440 | 5,440 | 5,350 | 5,380 | 34,400 | 2,690 |
| 2005-10-21 | 5,210 | 5,430 | 5,210 | 5,430 | 87,000 | 2,715 |
| 2005-10-20 | 5,360 | 5,440 | 5,320 | 5,340 | 85,100 | 2,670 |
| 2005-10-19 | 5,480 | 5,510 | 5,270 | 5,320 | 214,500 | 2,660 |
| 2005-10-18 | 5,550 | 5,650 | 5,510 | 5,580 | 190,700 | 2,790 |
| 2005-10-17 | 5,470 | 5,500 | 5,410 | 5,480 | 165,200 | 2,740 |
| 2005-10-14 | 5,350 | 5,500 | 5,320 | 5,480 | 407,300 | 2,740 |
| 2005-10-13 | 5,110 | 5,240 | 5,110 | 5,230 | 80,600 | 2,615 |
| 2005-10-12 | 5,220 | 5,220 | 5,120 | 5,130 | 76,700 | 2,565 |
| 2005-10-11 | 5,020 | 5,190 | 5,010 | 5,180 | 86,900 | 2,590 |
| 2005-10-07 | 4,930 | 5,020 | 4,930 | 4,990 | 104,300 | 2,495 |
| 2005-10-06 | 5,110 | 5,190 | 5,000 | 5,020 | 141,800 | 2,510 |
| 2005-10-05 | 5,260 | 5,290 | 5,150 | 5,160 | 139,800 | 2,580 |
| 2005-10-04 | 5,310 | 5,350 | 5,270 | 5,290 | 90,900 | 2,645 |
| 2005-10-03 | 5,290 | 5,340 | 5,230 | 5,300 | 61,000 | 2,650 |
| 2005-09-30 | 5,420 | 5,420 | 5,290 | 5,300 | 137,200 | 2,650 |
| 2005-09-29 | 5,380 | 5,390 | 5,210 | 5,350 | 111,700 | 2,675 |
| 2005-09-28 | 5,210 | 5,360 | 5,170 | 5,330 | 77,100 | 2,665 |
| 2005-09-27 | 5,340 | 5,350 | 5,210 | 5,230 | 72,400 | 2,615 |
| 2005-09-26 | 5,410 | 5,470 | 5,290 | 5,370 | 182,000 | 2,685 |
| 2005-09-22 | 5,330 | 5,390 | 5,290 | 5,390 | 96,500 | 2,695 |
| 2005-09-21 | 5,320 | 5,350 | 5,250 | 5,350 | 79,900 | 2,675 |
| 2005-09-20 | 5,350 | 5,350 | 5,250 | 5,310 | 114,000 | 2,655 |
| 2005-09-16 | 5,180 | 5,350 | 5,170 | 5,350 | 253,700 | 2,675 |
| 2005-09-15 | 5,040 | 5,160 | 5,030 | 5,120 | 130,900 | 2,560 |
| 2005-09-14 | 5,220 | 5,220 | 5,100 | 5,100 | 137,700 | 2,550 |
| 2005-09-13 | 5,150 | 5,260 | 5,140 | 5,230 | 288,200 | 2,615 |
| 2005-09-12 | 5,110 | 5,160 | 5,090 | 5,140 | 167,500 | 2,570 |
| 2005-09-09 | 4,980 | 5,030 | 4,960 | 5,020 | 239,900 | 2,510 |
| 2005-09-08 | 4,930 | 4,990 | 4,900 | 4,940 | 108,700 | 2,470 |
| 2005-09-07 | 5,020 | 5,050 | 4,940 | 4,950 | 86,900 | 2,475 |
| 2005-09-06 | 5,060 | 5,090 | 4,990 | 5,010 | 71,200 | 2,505 |
| 2005-09-05 | 5,020 | 5,090 | 5,010 | 5,040 | 68,600 | 2,520 |
| 2005-09-02 | 5,100 | 5,150 | 5,030 | 5,050 | 43,800 | 2,525 |
| 2005-09-01 | 5,190 | 5,200 | 5,090 | 5,100 | 94,500 | 2,550 |
| 2005-08-31 | 5,040 | 5,160 | 5,020 | 5,150 | 147,100 | 2,575 |
| 2005-08-30 | 4,960 | 5,020 | 4,950 | 5,000 | 45,000 | 2,500 |
| 2005-08-29 | 4,950 | 4,980 | 4,890 | 4,910 | 47,000 | 2,455 |
| 2005-08-26 | 4,970 | 5,020 | 4,960 | 4,980 | 49,400 | 2,490 |
| 2005-08-25 | 5,020 | 5,080 | 4,970 | 5,020 | 62,100 | 2,510 |
| 2005-08-24 | 5,020 | 5,060 | 5,020 | 5,030 | 48,900 | 2,515 |
| 2005-08-23 | 5,090 | 5,110 | 5,030 | 5,060 | 115,500 | 2,530 |
| 2005-08-22 | 4,920 | 5,090 | 4,920 | 5,070 | 126,100 | 2,535 |
| 2005-08-19 | 4,980 | 4,990 | 4,910 | 4,940 | 132,700 | 2,470 |
| 2005-08-18 | 5,110 | 5,140 | 5,020 | 5,030 | 91,700 | 2,515 |
| 2005-08-17 | 5,000 | 5,150 | 5,000 | 5,070 | 145,300 | 2,535 |
| 2005-08-16 | 5,180 | 5,190 | 5,030 | 5,070 | 179,600 | 2,535 |
| 2005-08-15 | 4,900 | 5,200 | 4,890 | 5,120 | 209,200 | 2,560 |
| 2005-08-12 | 4,960 | 4,970 | 4,860 | 4,920 | 281,200 | 2,460 |
| 2005-08-11 | 4,900 | 4,970 | 4,870 | 4,910 | 358,000 | 2,455 |
| 2005-08-10 | 4,740 | 4,850 | 4,720 | 4,830 | 358,400 | 2,415 |
| 2005-08-09 | 4,430 | 4,670 | 4,410 | 4,640 | 176,900 | 2,320 |
| 2005-08-08 | 4,420 | 4,450 | 4,380 | 4,430 | 93,300 | 2,215 |
| 2005-08-05 | 4,410 | 4,480 | 4,410 | 4,450 | 76,800 | 2,225 |
| 2005-08-04 | 4,540 | 4,540 | 4,390 | 4,450 | 110,900 | 2,225 |
| 2005-08-03 | 4,550 | 4,580 | 4,540 | 4,550 | 107,600 | 2,275 |
| 2005-08-02 | 4,580 | 4,580 | 4,530 | 4,540 | 95,700 | 2,270 |
| 2005-08-01 | 4,470 | 4,560 | 4,470 | 4,540 | 113,500 | 2,270 |
| 2005-07-29 | 4,450 | 4,520 | 4,440 | 4,470 | 176,700 | 2,235 |
| 2005-07-28 | 4,380 | 4,440 | 4,380 | 4,410 | 168,700 | 2,205 |
| 2005-07-27 | 4,350 | 4,350 | 4,310 | 4,350 | 83,500 | 2,175 |
| 2005-07-26 | 4,250 | 4,320 | 4,230 | 4,310 | 69,500 | 2,155 |
| 2005-07-25 | 4,240 | 4,270 | 4,210 | 4,230 | 59,400 | 2,115 |
| 2005-07-22 | 4,240 | 4,250 | 4,190 | 4,210 | 93,200 | 2,105 |
| 2005-07-21 | 4,250 | 4,290 | 4,230 | 4,240 | 66,300 | 2,120 |
| 2005-07-20 | 4,250 | 4,270 | 4,250 | 4,250 | 55,500 | 2,125 |
| 2005-07-19 | 4,240 | 4,300 | 4,240 | 4,280 | 94,500 | 2,140 |
| 2005-07-15 | 4,300 | 4,330 | 4,250 | 4,270 | 78,900 | 2,135 |
| 2005-07-14 | 4,310 | 4,340 | 4,310 | 4,330 | 135,900 | 2,165 |
| 2005-07-13 | 4,390 | 4,390 | 4,310 | 4,340 | 73,300 | 2,170 |
| 2005-07-12 | 4,390 | 4,400 | 4,350 | 4,390 | 80,300 | 2,195 |
| 2005-07-11 | 4,360 | 4,380 | 4,340 | 4,360 | 64,300 | 2,180 |
| 2005-07-08 | 4,300 | 4,370 | 4,300 | 4,330 | 93,600 | 2,165 |
| 2005-07-07 | 4,330 | 4,370 | 4,320 | 4,320 | 120,700 | 2,160 |
| 2005-07-06 | 4,290 | 4,350 | 4,290 | 4,330 | 203,700 | 2,165 |
| 2005-07-05 | 4,340 | 4,360 | 4,320 | 4,340 | 116,400 | 2,170 |
| 2005-07-04 | 4,350 | 4,380 | 4,340 | 4,360 | 85,200 | 2,180 |
| 2005-07-01 | 4,340 | 4,370 | 4,320 | 4,360 | 125,200 | 2,180 |
| 2005-06-30 | 4,380 | 4,470 | 4,370 | 4,390 | 223,700 | 2,195 |
| 2005-06-29 | 4,270 | 4,400 | 4,270 | 4,390 | 285,400 | 2,195 |
| 2005-06-28 | 4,200 | 4,300 | 4,180 | 4,280 | 159,000 | 2,140 |
| 2005-06-27 | 4,210 | 4,220 | 4,180 | 4,210 | 120,800 | 2,105 |
| 2005-06-24 | 4,120 | 4,300 | 4,110 | 4,240 | 305,300 | 2,120 |
| 2005-06-23 | 4,080 | 4,170 | 4,060 | 4,160 | 210,200 | 2,080 |
| 2005-06-22 | 4,000 | 4,050 | 4,000 | 4,050 | 88,800 | 2,025 |
| 2005-06-21 | 4,020 | 4,040 | 4,010 | 4,040 | 66,300 | 2,020 |
| 2005-06-20 | 4,010 | 4,030 | 3,990 | 4,020 | 95,600 | 2,010 |
| 2005-06-17 | 4,000 | 4,050 | 3,990 | 4,000 | 65,500 | 2,000 |
| 2005-06-16 | 4,020 | 4,050 | 3,990 | 4,010 | 73,700 | 2,005 |
| 2005-06-15 | 4,040 | 4,080 | 4,020 | 4,020 | 121,700 | 2,010 |
| 2005-06-14 | 4,090 | 4,090 | 4,020 | 4,060 | 73,800 | 2,030 |
| 2005-06-13 | 4,060 | 4,110 | 4,050 | 4,090 | 73,100 | 2,045 |
| 2005-06-10 | 4,010 | 4,080 | 4,000 | 4,060 | 128,900 | 2,030 |
| 2005-06-09 | 3,980 | 4,020 | 3,970 | 4,000 | 175,400 | 2,000 |
| 2005-06-08 | 3,940 | 4,010 | 3,930 | 3,980 | 238,300 | 1,990 |
| 2005-06-07 | 3,870 | 3,940 | 3,840 | 3,930 | 153,000 | 1,965 |
| 2005-06-06 | 3,770 | 3,890 | 3,770 | 3,890 | 101,900 | 1,945 |
| 2005-06-03 | 3,770 | 3,810 | 3,740 | 3,810 | 66,100 | 1,905 |
| 2005-06-02 | 3,830 | 3,840 | 3,760 | 3,770 | 71,300 | 1,885 |
| 2005-06-01 | 3,730 | 3,820 | 3,720 | 3,790 | 59,900 | 1,895 |
| 2005-05-31 | 3,690 | 3,770 | 3,680 | 3,720 | 54,200 | 1,860 |
| 2005-05-30 | 3,760 | 3,770 | 3,700 | 3,720 | 117,100 | 1,860 |
| 2005-05-27 | 3,660 | 3,730 | 3,630 | 3,730 | 41,800 | 1,865 |
| 2005-05-26 | 3,650 | 3,680 | 3,620 | 3,660 | 54,300 | 1,830 |
| 2005-05-25 | 3,770 | 3,780 | 3,670 | 3,670 | 49,900 | 1,835 |
| 2005-05-24 | 3,790 | 3,800 | 3,760 | 3,770 | 34,900 | 1,885 |
| 2005-05-23 | 3,760 | 3,800 | 3,740 | 3,760 | 57,700 | 1,880 |
| 2005-05-20 | 3,770 | 3,900 | 3,730 | 3,750 | 294,600 | 1,875 |
| 2005-05-19 | 3,580 | 3,720 | 3,560 | 3,670 | 177,000 | 1,835 |
| 2005-05-18 | 3,510 | 3,540 | 3,400 | 3,510 | 166,500 | 1,755 |
| 2005-05-17 | 3,590 | 3,590 | 3,530 | 3,530 | 74,500 | 1,765 |
| 2005-05-16 | 3,600 | 3,610 | 3,560 | 3,570 | 35,400 | 1,785 |
| 2005-05-13 | 3,580 | 3,650 | 3,580 | 3,600 | 80,300 | 1,800 |
| 2005-05-12 | 3,670 | 3,670 | 3,600 | 3,600 | 80,800 | 1,800 |
| 2005-05-11 | 3,670 | 3,700 | 3,650 | 3,680 | 34,900 | 1,840 |
| 2005-05-10 | 3,730 | 3,730 | 3,680 | 3,690 | 37,000 | 1,845 |
| 2005-05-09 | 3,730 | 3,730 | 3,700 | 3,730 | 49,100 | 1,865 |
| 2005-05-06 | 3,730 | 3,750 | 3,700 | 3,740 | 59,500 | 1,870 |
| 2005-05-02 | 3,680 | 3,740 | 3,670 | 3,700 | 27,300 | 1,850 |
| 2005-04-28 | 3,680 | 3,780 | 3,670 | 3,720 | 61,000 | 1,860 |
| 2005-04-27 | 3,770 | 3,770 | 3,690 | 3,710 | 63,000 | 1,855 |
| 2005-04-26 | 3,750 | 3,780 | 3,740 | 3,770 | 35,500 | 1,885 |
| 2005-04-25 | 3,800 | 3,850 | 3,760 | 3,780 | 69,600 | 1,890 |
| 2005-04-22 | 3,840 | 3,870 | 3,800 | 3,840 | 78,600 | 1,920 |
| 2005-04-21 | 3,750 | 3,780 | 3,670 | 3,740 | 74,000 | 1,870 |
| 2005-04-20 | 3,810 | 3,850 | 3,790 | 3,820 | 47,500 | 1,910 |
| 2005-04-19 | 3,700 | 3,790 | 3,700 | 3,750 | 100,300 | 1,875 |
| 2005-04-18 | 3,870 | 3,880 | 3,670 | 3,690 | 195,100 | 1,845 |
| 2005-04-15 | 3,910 | 3,950 | 3,880 | 3,950 | 81,300 | 1,975 |
| 2005-04-14 | 4,000 | 4,030 | 3,930 | 3,970 | 106,400 | 1,985 |
| 2005-04-13 | 4,010 | 4,050 | 4,010 | 4,030 | 121,700 | 2,015 |
| 2005-04-12 | 4,060 | 4,120 | 4,010 | 4,020 | 90,900 | 2,010 |
| 2005-04-11 | 4,100 | 4,120 | 4,070 | 4,090 | 85,500 | 2,045 |
| 2005-04-08 | 4,050 | 4,120 | 4,040 | 4,120 | 75,300 | 2,060 |
| 2005-04-07 | 4,100 | 4,100 | 3,980 | 4,040 | 118,300 | 2,020 |
| 2005-04-06 | 4,110 | 4,120 | 4,040 | 4,060 | 107,300 | 2,030 |
| 2005-04-05 | 4,050 | 4,150 | 4,040 | 4,110 | 87,200 | 2,055 |
| 2005-04-04 | 4,020 | 4,060 | 4,020 | 4,050 | 40,100 | 2,025 |
| 2005-04-01 | 4,050 | 4,060 | 4,000 | 4,050 | 114,900 | 2,025 |
| 2005-03-31 | 4,110 | 4,110 | 4,000 | 4,040 | 127,600 | 2,020 |
| 2005-03-30 | 4,030 | 4,110 | 4,000 | 4,100 | 62,200 | 2,050 |
| 2005-03-29 | 4,090 | 4,090 | 4,020 | 4,040 | 43,000 | 2,020 |
| 2005-03-28 | 4,090 | 4,130 | 4,070 | 4,080 | 20,300 | 2,040 |
| 2005-03-25 | 4,140 | 4,150 | 4,050 | 4,120 | 75,600 | 2,060 |
| 2005-03-24 | 4,200 | 4,200 | 4,140 | 4,140 | 47,200 | 2,070 |
| 2005-03-23 | 4,180 | 4,180 | 4,120 | 4,170 | 77,600 | 2,085 |
| 2005-03-22 | 4,200 | 4,220 | 4,160 | 4,190 | 141,100 | 2,095 |
| 2005-03-18 | 4,010 | 4,200 | 4,000 | 4,170 | 225,900 | 2,085 |
| 2005-03-17 | 3,990 | 4,070 | 3,980 | 4,050 | 244,200 | 2,025 |
| 2005-03-16 | 3,860 | 3,910 | 3,860 | 3,910 | 141,200 | 1,955 |
| 2005-03-15 | 4,030 | 4,040 | 3,870 | 3,910 | 130,800 | 1,955 |
| 2005-03-14 | 4,070 | 4,090 | 4,050 | 4,060 | 56,300 | 2,030 |
| 2005-03-11 | 4,090 | 4,150 | 4,070 | 4,090 | 176,700 | 2,045 |
| 2005-03-10 | 3,990 | 4,060 | 3,970 | 4,010 | 111,900 | 2,005 |
| 2005-03-09 | 4,020 | 4,060 | 4,000 | 4,000 | 98,700 | 2,000 |
| 2005-03-08 | 4,060 | 4,070 | 4,010 | 4,040 | 134,300 | 2,020 |
| 2005-03-07 | 4,210 | 4,280 | 4,050 | 4,070 | 381,300 | 2,035 |
| 2005-03-04 | 4,030 | 4,180 | 4,010 | 4,180 | 515,600 | 2,090 |
| 2005-03-03 | 3,890 | 3,990 | 3,850 | 3,970 | 558,100 | 1,985 |
| 2005-03-02 | 3,770 | 3,820 | 3,740 | 3,800 | 181,500 | 1,900 |
| 2005-03-01 | 3,750 | 3,780 | 3,720 | 3,740 | 109,100 | 1,870 |
| 2005-02-28 | 3,700 | 3,750 | 3,680 | 3,750 | 68,600 | 1,875 |
| 2005-02-25 | 3,620 | 3,750 | 3,620 | 3,730 | 114,000 | 1,865 |
| 2005-02-24 | 3,620 | 3,650 | 3,620 | 3,640 | 47,500 | 1,820 |
| 2005-02-23 | 3,620 | 3,640 | 3,600 | 3,610 | 112,200 | 1,805 |
| 2005-02-22 | 3,740 | 3,740 | 3,650 | 3,670 | 147,100 | 1,835 |
| 2005-02-21 | 3,720 | 3,760 | 3,700 | 3,750 | 104,300 | 1,875 |
| 2005-02-18 | 3,630 | 3,710 | 3,630 | 3,710 | 60,100 | 1,855 |
| 2005-02-17 | 3,680 | 3,710 | 3,640 | 3,680 | 49,000 | 1,840 |
| 2005-02-16 | 3,670 | 3,730 | 3,610 | 3,720 | 143,800 | 1,860 |
| 2005-02-15 | 3,630 | 3,660 | 3,590 | 3,660 | 112,000 | 1,830 |
| 2005-02-14 | 3,520 | 3,650 | 3,470 | 3,640 | 319,300 | 1,820 |
| 2005-02-10 | 3,500 | 3,510 | 3,460 | 3,490 | 74,200 | 1,745 |
| 2005-02-09 | 3,540 | 3,560 | 3,480 | 3,480 | 72,800 | 1,740 |
| 2005-02-08 | 3,580 | 3,590 | 3,520 | 3,550 | 80,600 | 1,775 |
| 2005-02-07 | 3,550 | 3,610 | 3,540 | 3,590 | 60,200 | 1,795 |
| 2005-02-04 | 3,580 | 3,580 | 3,550 | 3,560 | 30,000 | 1,780 |
| 2005-02-03 | 3,580 | 3,600 | 3,550 | 3,590 | 59,400 | 1,795 |
| 2005-02-02 | 3,640 | 3,680 | 3,570 | 3,610 | 97,100 | 1,805 |
| 2005-02-01 | 3,610 | 3,660 | 3,600 | 3,630 | 60,000 | 1,815 |
| 2005-01-31 | 3,690 | 3,690 | 3,590 | 3,620 | 116,400 | 1,810 |
| 2005-01-28 | 3,750 | 3,760 | 3,660 | 3,680 | 514,000 | 1,840 |
| 2005-01-27 | 3,410 | 3,810 | 3,400 | 3,680 | 1,063,900 | 1,840 |
| 2005-01-26 | 3,450 | 3,450 | 3,400 | 3,440 | 33,000 | 1,720 |
| 2005-01-25 | 3,420 | 3,440 | 3,390 | 3,400 | 81,700 | 1,700 |
| 2005-01-24 | 3,460 | 3,470 | 3,430 | 3,470 | 49,500 | 1,735 |
| 2005-01-21 | 3,450 | 3,500 | 3,440 | 3,490 | 25,400 | 1,745 |
| 2005-01-20 | 3,480 | 3,500 | 3,470 | 3,470 | 29,200 | 1,735 |
| 2005-01-19 | 3,550 | 3,590 | 3,510 | 3,520 | 39,100 | 1,760 |
| 2005-01-18 | 3,560 | 3,570 | 3,510 | 3,550 | 69,800 | 1,775 |
| 2005-01-17 | 3,470 | 3,630 | 3,470 | 3,560 | 124,400 | 1,780 |
| 2005-01-14 | 3,480 | 3,540 | 3,480 | 3,520 | 68,800 | 1,760 |
| 2005-01-13 | 3,510 | 3,530 | 3,500 | 3,520 | 51,900 | 1,760 |
| 2005-01-12 | 3,540 | 3,540 | 3,500 | 3,540 | 109,400 | 1,770 |
| 2005-01-11 | 3,490 | 3,570 | 3,480 | 3,540 | 146,800 | 1,770 |
| 2005-01-07 | 3,440 | 3,460 | 3,430 | 3,460 | 61,800 | 1,730 |
| 2005-01-06 | 3,420 | 3,460 | 3,420 | 3,450 | 65,600 | 1,725 |
| 2005-01-05 | 3,430 | 3,490 | 3,420 | 3,420 | 31,100 | 1,710 |
| 2005-01-04 | 3,470 | 3,470 | 3,440 | 3,450 | 36,500 | 1,725 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株