9744 (株)メイテックグループホールディングス 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 | 3,840 | 3,840 | 3,800 | 3,820 | 59,900 | 1,273.33 |
| 2005-12-29 | 3,860 | 3,860 | 3,810 | 3,830 | 103,500 | 1,276.67 |
| 2005-12-28 | 3,830 | 3,860 | 3,820 | 3,830 | 150,800 | 1,276.67 |
| 2005-12-27 | 3,790 | 3,870 | 3,790 | 3,830 | 157,300 | 1,276.67 |
| 2005-12-26 | 3,790 | 3,830 | 3,760 | 3,810 | 76,800 | 1,270 |
| 2005-12-22 | 3,840 | 3,840 | 3,730 | 3,780 | 306,900 | 1,260 |
| 2005-12-21 | 3,780 | 3,830 | 3,750 | 3,790 | 232,400 | 1,263.33 |
| 2005-12-20 | 3,760 | 3,800 | 3,740 | 3,790 | 166,800 | 1,263.33 |
| 2005-12-19 | 3,830 | 3,830 | 3,780 | 3,810 | 102,600 | 1,270 |
| 2005-12-16 | 3,830 | 3,860 | 3,810 | 3,850 | 173,200 | 1,283.33 |
| 2005-12-15 | 3,840 | 3,880 | 3,830 | 3,840 | 94,900 | 1,280 |
| 2005-12-14 | 3,920 | 3,920 | 3,830 | 3,840 | 115,900 | 1,280 |
| 2005-12-13 | 3,870 | 3,900 | 3,850 | 3,900 | 105,100 | 1,300 |
| 2005-12-12 | 3,840 | 3,900 | 3,830 | 3,830 | 143,800 | 1,276.67 |
| 2005-12-09 | 3,840 | 3,880 | 3,800 | 3,880 | 141,500 | 1,293.33 |
| 2005-12-08 | 3,850 | 3,860 | 3,810 | 3,830 | 128,600 | 1,276.67 |
| 2005-12-07 | 3,890 | 3,900 | 3,830 | 3,890 | 145,300 | 1,296.67 |
| 2005-12-06 | 3,970 | 3,970 | 3,870 | 3,890 | 270,200 | 1,296.67 |
| 2005-12-05 | 4,000 | 4,030 | 3,980 | 4,020 | 125,300 | 1,340 |
| 2005-12-02 | 3,970 | 3,990 | 3,950 | 3,980 | 117,900 | 1,326.67 |
| 2005-12-01 | 3,930 | 3,950 | 3,880 | 3,950 | 186,400 | 1,316.67 |
| 2005-11-30 | 3,900 | 3,990 | 3,870 | 3,980 | 432,100 | 1,326.67 |
| 2005-11-29 | 3,840 | 3,880 | 3,840 | 3,870 | 94,900 | 1,290 |
| 2005-11-28 | 3,750 | 3,860 | 3,730 | 3,830 | 184,900 | 1,276.67 |
| 2005-11-25 | 3,780 | 3,780 | 3,710 | 3,730 | 76,200 | 1,243.33 |
| 2005-11-24 | 3,780 | 3,800 | 3,750 | 3,770 | 113,300 | 1,256.67 |
| 2005-11-22 | 3,780 | 3,810 | 3,740 | 3,800 | 183,300 | 1,266.67 |
| 2005-11-21 | 3,770 | 3,810 | 3,750 | 3,750 | 214,000 | 1,250 |
| 2005-11-18 | 3,710 | 3,780 | 3,700 | 3,750 | 197,100 | 1,250 |
| 2005-11-17 | 3,650 | 3,700 | 3,590 | 3,700 | 263,900 | 1,233.33 |
| 2005-11-16 | 3,620 | 3,650 | 3,610 | 3,630 | 297,300 | 1,210 |
| 2005-11-15 | 3,680 | 3,680 | 3,610 | 3,610 | 278,700 | 1,203.33 |
| 2005-11-14 | 3,730 | 3,740 | 3,650 | 3,680 | 245,800 | 1,226.67 |
| 2005-11-11 | 3,710 | 3,780 | 3,710 | 3,730 | 120,500 | 1,243.33 |
| 2005-11-10 | 3,750 | 3,760 | 3,720 | 3,740 | 104,600 | 1,246.67 |
| 2005-11-09 | 3,810 | 3,830 | 3,740 | 3,750 | 255,400 | 1,250 |
| 2005-11-08 | 3,830 | 3,850 | 3,780 | 3,790 | 239,900 | 1,263.33 |
| 2005-11-07 | 3,850 | 3,870 | 3,800 | 3,810 | 194,700 | 1,270 |
| 2005-11-04 | 3,850 | 3,850 | 3,770 | 3,800 | 158,800 | 1,266.67 |
| 2005-11-02 | 3,840 | 3,850 | 3,820 | 3,840 | 205,700 | 1,280 |
| 2005-11-01 | 3,800 | 3,840 | 3,790 | 3,830 | 234,400 | 1,276.67 |
| 2005-10-31 | 3,750 | 3,760 | 3,730 | 3,750 | 96,900 | 1,250 |
| 2005-10-28 | 3,760 | 3,770 | 3,720 | 3,740 | 134,200 | 1,246.67 |
| 2005-10-27 | 3,760 | 3,760 | 3,730 | 3,760 | 83,900 | 1,253.33 |
| 2005-10-26 | 3,700 | 3,750 | 3,700 | 3,750 | 85,800 | 1,250 |
| 2005-10-25 | 3,710 | 3,750 | 3,690 | 3,730 | 131,200 | 1,243.33 |
| 2005-10-24 | 3,700 | 3,750 | 3,680 | 3,680 | 54,700 | 1,226.67 |
| 2005-10-21 | 3,750 | 3,760 | 3,700 | 3,720 | 114,400 | 1,240 |
| 2005-10-20 | 3,720 | 3,780 | 3,720 | 3,780 | 82,300 | 1,260 |
| 2005-10-19 | 3,740 | 3,740 | 3,660 | 3,710 | 105,600 | 1,236.67 |
| 2005-10-18 | 3,760 | 3,800 | 3,730 | 3,740 | 196,400 | 1,246.67 |
| 2005-10-17 | 3,880 | 3,900 | 3,850 | 3,850 | 69,400 | 1,283.33 |
| 2005-10-14 | 3,890 | 3,900 | 3,850 | 3,860 | 92,500 | 1,286.67 |
| 2005-10-13 | 3,910 | 3,940 | 3,880 | 3,920 | 65,300 | 1,306.67 |
| 2005-10-12 | 3,950 | 3,960 | 3,890 | 3,920 | 115,400 | 1,306.67 |
| 2005-10-11 | 3,880 | 3,920 | 3,870 | 3,900 | 92,600 | 1,300 |
| 2005-10-07 | 3,830 | 3,950 | 3,830 | 3,850 | 222,200 | 1,283.33 |
| 2005-10-06 | 3,820 | 3,900 | 3,790 | 3,790 | 128,300 | 1,263.33 |
| 2005-10-05 | 3,900 | 3,940 | 3,890 | 3,900 | 129,500 | 1,300 |
| 2005-10-04 | 3,820 | 3,900 | 3,770 | 3,900 | 162,700 | 1,300 |
| 2005-10-03 | 3,710 | 3,890 | 3,710 | 3,860 | 526,400 | 1,286.67 |
| 2005-09-30 | 3,590 | 3,680 | 3,550 | 3,630 | 143,600 | 1,210 |
| 2005-09-29 | 3,590 | 3,590 | 3,510 | 3,550 | 208,800 | 1,183.33 |
| 2005-09-28 | 3,610 | 3,640 | 3,610 | 3,630 | 87,700 | 1,210 |
| 2005-09-27 | 3,620 | 3,690 | 3,610 | 3,610 | 118,000 | 1,203.33 |
| 2005-09-26 | 3,780 | 3,800 | 3,720 | 3,760 | 122,200 | 1,253.33 |
| 2005-09-22 | 3,770 | 3,810 | 3,760 | 3,780 | 167,500 | 1,260 |
| 2005-09-21 | 3,760 | 3,800 | 3,750 | 3,760 | 92,200 | 1,253.33 |
| 2005-09-20 | 3,740 | 3,760 | 3,720 | 3,760 | 101,600 | 1,253.33 |
| 2005-09-16 | 3,750 | 3,750 | 3,680 | 3,720 | 153,500 | 1,240 |
| 2005-09-15 | 3,720 | 3,760 | 3,680 | 3,760 | 102,700 | 1,253.33 |
| 2005-09-14 | 3,690 | 3,750 | 3,680 | 3,740 | 118,700 | 1,246.67 |
| 2005-09-13 | 3,660 | 3,710 | 3,650 | 3,690 | 103,500 | 1,230 |
| 2005-09-12 | 3,680 | 3,680 | 3,620 | 3,650 | 54,500 | 1,216.67 |
| 2005-09-09 | 3,580 | 3,650 | 3,560 | 3,610 | 196,100 | 1,203.33 |
| 2005-09-08 | 3,590 | 3,620 | 3,570 | 3,580 | 91,100 | 1,193.33 |
| 2005-09-07 | 3,660 | 3,660 | 3,600 | 3,600 | 84,000 | 1,200 |
| 2005-09-06 | 3,650 | 3,700 | 3,640 | 3,640 | 145,400 | 1,213.33 |
| 2005-09-05 | 3,640 | 3,640 | 3,620 | 3,640 | 99,400 | 1,213.33 |
| 2005-09-02 | 3,580 | 3,650 | 3,570 | 3,630 | 186,800 | 1,210 |
| 2005-09-01 | 3,480 | 3,570 | 3,480 | 3,570 | 178,800 | 1,190 |
| 2005-08-31 | 3,430 | 3,480 | 3,430 | 3,460 | 58,300 | 1,153.33 |
| 2005-08-30 | 3,440 | 3,440 | 3,420 | 3,430 | 51,600 | 1,143.33 |
| 2005-08-29 | 3,470 | 3,480 | 3,410 | 3,420 | 122,700 | 1,140 |
| 2005-08-26 | 3,510 | 3,520 | 3,450 | 3,450 | 145,900 | 1,150 |
| 2005-08-25 | 3,510 | 3,550 | 3,480 | 3,530 | 168,600 | 1,176.67 |
| 2005-08-24 | 3,460 | 3,490 | 3,450 | 3,480 | 96,800 | 1,160 |
| 2005-08-23 | 3,520 | 3,520 | 3,470 | 3,480 | 131,900 | 1,160 |
| 2005-08-22 | 3,500 | 3,520 | 3,500 | 3,520 | 40,000 | 1,173.33 |
| 2005-08-19 | 3,540 | 3,540 | 3,510 | 3,510 | 38,000 | 1,170 |
| 2005-08-18 | 3,510 | 3,550 | 3,500 | 3,530 | 84,000 | 1,176.67 |
| 2005-08-17 | 3,520 | 3,570 | 3,500 | 3,510 | 118,500 | 1,170 |
| 2005-08-16 | 3,500 | 3,540 | 3,500 | 3,520 | 170,000 | 1,173.33 |
| 2005-08-15 | 3,440 | 3,460 | 3,420 | 3,450 | 41,300 | 1,150 |
| 2005-08-12 | 3,470 | 3,480 | 3,400 | 3,430 | 83,500 | 1,143.33 |
| 2005-08-11 | 3,470 | 3,480 | 3,450 | 3,450 | 71,400 | 1,150 |
| 2005-08-10 | 3,460 | 3,480 | 3,450 | 3,470 | 113,500 | 1,156.67 |
| 2005-08-09 | 3,360 | 3,440 | 3,360 | 3,420 | 167,000 | 1,140 |
| 2005-08-08 | 3,300 | 3,360 | 3,290 | 3,340 | 116,000 | 1,113.33 |
| 2005-08-05 | 3,320 | 3,330 | 3,290 | 3,310 | 114,800 | 1,103.33 |
| 2005-08-04 | 3,350 | 3,370 | 3,310 | 3,320 | 172,400 | 1,106.67 |
| 2005-08-03 | 3,390 | 3,420 | 3,350 | 3,360 | 129,300 | 1,120 |
| 2005-08-02 | 3,430 | 3,440 | 3,220 | 3,370 | 488,700 | 1,123.33 |
| 2005-08-01 | 3,410 | 3,520 | 3,410 | 3,480 | 127,700 | 1,160 |
| 2005-07-29 | 3,410 | 3,430 | 3,400 | 3,420 | 61,500 | 1,140 |
| 2005-07-28 | 3,420 | 3,430 | 3,400 | 3,410 | 128,400 | 1,136.67 |
| 2005-07-27 | 3,470 | 3,470 | 3,400 | 3,420 | 286,000 | 1,140 |
| 2005-07-26 | 3,580 | 3,580 | 3,440 | 3,480 | 189,100 | 1,160 |
| 2005-07-25 | 3,580 | 3,590 | 3,570 | 3,580 | 157,500 | 1,193.33 |
| 2005-07-22 | 3,510 | 3,560 | 3,510 | 3,540 | 68,400 | 1,180 |
| 2005-07-21 | 3,560 | 3,560 | 3,520 | 3,550 | 85,800 | 1,183.33 |
| 2005-07-20 | 3,480 | 3,550 | 3,470 | 3,530 | 138,600 | 1,176.67 |
| 2005-07-19 | 3,470 | 3,480 | 3,440 | 3,470 | 66,300 | 1,156.67 |
| 2005-07-15 | 3,430 | 3,440 | 3,410 | 3,440 | 82,100 | 1,146.67 |
| 2005-07-14 | 3,400 | 3,420 | 3,400 | 3,410 | 94,300 | 1,136.67 |
| 2005-07-13 | 3,410 | 3,420 | 3,380 | 3,410 | 66,700 | 1,136.67 |
| 2005-07-12 | 3,480 | 3,480 | 3,420 | 3,420 | 81,400 | 1,140 |
| 2005-07-11 | 3,460 | 3,470 | 3,440 | 3,460 | 62,600 | 1,153.33 |
| 2005-07-08 | 3,390 | 3,460 | 3,390 | 3,430 | 77,700 | 1,143.33 |
| 2005-07-07 | 3,400 | 3,430 | 3,380 | 3,410 | 85,400 | 1,136.67 |
| 2005-07-06 | 3,440 | 3,450 | 3,430 | 3,430 | 49,600 | 1,143.33 |
| 2005-07-05 | 3,470 | 3,480 | 3,430 | 3,440 | 62,600 | 1,146.67 |
| 2005-07-04 | 3,450 | 3,470 | 3,440 | 3,460 | 93,200 | 1,153.33 |
| 2005-07-01 | 3,440 | 3,460 | 3,420 | 3,430 | 78,600 | 1,143.33 |
| 2005-06-30 | 3,410 | 3,430 | 3,400 | 3,410 | 73,300 | 1,136.67 |
| 2005-06-29 | 3,400 | 3,420 | 3,400 | 3,410 | 44,700 | 1,136.67 |
| 2005-06-28 | 3,390 | 3,400 | 3,370 | 3,400 | 63,700 | 1,133.33 |
| 2005-06-27 | 3,330 | 3,370 | 3,330 | 3,360 | 68,900 | 1,120 |
| 2005-06-24 | 3,390 | 3,390 | 3,350 | 3,370 | 74,100 | 1,123.33 |
| 2005-06-23 | 3,410 | 3,410 | 3,370 | 3,400 | 57,000 | 1,133.33 |
| 2005-06-22 | 3,440 | 3,440 | 3,400 | 3,410 | 104,500 | 1,136.67 |
| 2005-06-21 | 3,430 | 3,440 | 3,410 | 3,430 | 43,300 | 1,143.33 |
| 2005-06-20 | 3,400 | 3,430 | 3,400 | 3,420 | 87,100 | 1,140 |
| 2005-06-17 | 3,380 | 3,400 | 3,360 | 3,390 | 111,700 | 1,130 |
| 2005-06-16 | 3,380 | 3,390 | 3,350 | 3,350 | 103,800 | 1,116.67 |
| 2005-06-15 | 3,330 | 3,360 | 3,300 | 3,350 | 103,500 | 1,116.67 |
| 2005-06-14 | 3,310 | 3,340 | 3,290 | 3,340 | 127,700 | 1,113.33 |
| 2005-06-13 | 3,270 | 3,300 | 3,270 | 3,300 | 122,800 | 1,100 |
| 2005-06-10 | 3,260 | 3,270 | 3,250 | 3,260 | 187,900 | 1,086.67 |
| 2005-06-09 | 3,280 | 3,290 | 3,260 | 3,260 | 111,300 | 1,086.67 |
| 2005-06-08 | 3,260 | 3,290 | 3,250 | 3,280 | 181,900 | 1,093.33 |
| 2005-06-07 | 3,220 | 3,270 | 3,210 | 3,250 | 183,500 | 1,083.33 |
| 2005-06-06 | 3,300 | 3,300 | 3,200 | 3,210 | 227,400 | 1,070 |
| 2005-06-03 | 3,310 | 3,320 | 3,280 | 3,320 | 147,800 | 1,106.67 |
| 2005-06-02 | 3,260 | 3,290 | 3,240 | 3,260 | 126,300 | 1,086.67 |
| 2005-06-01 | 3,320 | 3,320 | 3,240 | 3,270 | 378,400 | 1,090 |
| 2005-05-31 | 3,350 | 3,380 | 3,320 | 3,340 | 138,500 | 1,113.33 |
| 2005-05-30 | 3,370 | 3,390 | 3,340 | 3,340 | 97,900 | 1,113.33 |
| 2005-05-27 | 3,400 | 3,410 | 3,370 | 3,380 | 41,400 | 1,126.67 |
| 2005-05-26 | 3,370 | 3,390 | 3,370 | 3,370 | 37,400 | 1,123.33 |
| 2005-05-25 | 3,430 | 3,450 | 3,390 | 3,400 | 58,100 | 1,133.33 |
| 2005-05-24 | 3,460 | 3,460 | 3,440 | 3,450 | 21,100 | 1,150 |
| 2005-05-23 | 3,440 | 3,470 | 3,430 | 3,470 | 47,300 | 1,156.67 |
| 2005-05-20 | 3,530 | 3,530 | 3,440 | 3,450 | 73,100 | 1,150 |
| 2005-05-19 | 3,490 | 3,540 | 3,470 | 3,520 | 71,100 | 1,173.33 |
| 2005-05-18 | 3,430 | 3,450 | 3,390 | 3,440 | 40,400 | 1,146.67 |
| 2005-05-17 | 3,480 | 3,510 | 3,420 | 3,440 | 67,000 | 1,146.67 |
| 2005-05-16 | 3,500 | 3,520 | 3,490 | 3,490 | 57,200 | 1,163.33 |
| 2005-05-13 | 3,480 | 3,530 | 3,480 | 3,500 | 86,400 | 1,166.67 |
| 2005-05-12 | 3,500 | 3,520 | 3,470 | 3,480 | 99,600 | 1,160 |
| 2005-05-11 | 3,570 | 3,570 | 3,470 | 3,490 | 126,300 | 1,163.33 |
| 2005-05-10 | 3,570 | 3,620 | 3,550 | 3,620 | 145,500 | 1,206.67 |
| 2005-05-09 | 3,500 | 3,550 | 3,480 | 3,550 | 94,400 | 1,183.33 |
| 2005-05-06 | 3,550 | 3,550 | 3,470 | 3,470 | 143,500 | 1,156.67 |
| 2005-05-02 | 3,440 | 3,500 | 3,430 | 3,500 | 68,600 | 1,166.67 |
| 2005-04-28 | 3,440 | 3,470 | 3,440 | 3,470 | 71,000 | 1,156.67 |
| 2005-04-27 | 3,430 | 3,440 | 3,420 | 3,440 | 36,300 | 1,146.67 |
| 2005-04-26 | 3,450 | 3,480 | 3,420 | 3,460 | 81,700 | 1,153.33 |
| 2005-04-25 | 3,450 | 3,460 | 3,420 | 3,430 | 72,700 | 1,143.33 |
| 2005-04-22 | 3,460 | 3,480 | 3,430 | 3,430 | 87,900 | 1,143.33 |
| 2005-04-21 | 3,450 | 3,450 | 3,400 | 3,440 | 87,600 | 1,146.67 |
| 2005-04-20 | 3,480 | 3,500 | 3,460 | 3,500 | 60,300 | 1,166.67 |
| 2005-04-19 | 3,450 | 3,480 | 3,410 | 3,430 | 122,400 | 1,143.33 |
| 2005-04-18 | 3,510 | 3,520 | 3,390 | 3,400 | 135,700 | 1,133.33 |
| 2005-04-15 | 3,520 | 3,560 | 3,510 | 3,540 | 144,300 | 1,180 |
| 2005-04-14 | 3,610 | 3,610 | 3,520 | 3,550 | 211,600 | 1,183.33 |
| 2005-04-13 | 3,630 | 3,650 | 3,630 | 3,650 | 65,900 | 1,216.67 |
| 2005-04-12 | 3,650 | 3,670 | 3,610 | 3,610 | 70,700 | 1,203.33 |
| 2005-04-11 | 3,710 | 3,710 | 3,650 | 3,650 | 73,800 | 1,216.67 |
| 2005-04-08 | 3,700 | 3,710 | 3,690 | 3,700 | 56,300 | 1,233.33 |
| 2005-04-07 | 3,700 | 3,710 | 3,670 | 3,700 | 226,800 | 1,233.33 |
| 2005-04-06 | 3,760 | 3,770 | 3,730 | 3,750 | 225,100 | 1,250 |
| 2005-04-05 | 3,830 | 3,850 | 3,780 | 3,790 | 105,300 | 1,263.33 |
| 2005-04-04 | 3,860 | 3,910 | 3,850 | 3,880 | 192,600 | 1,293.33 |
| 2005-04-01 | 3,750 | 3,840 | 3,730 | 3,830 | 227,800 | 1,276.67 |
| 2005-03-31 | 3,740 | 3,740 | 3,690 | 3,740 | 102,900 | 1,246.67 |
| 2005-03-30 | 3,680 | 3,690 | 3,650 | 3,690 | 89,700 | 1,230 |
| 2005-03-29 | 3,740 | 3,740 | 3,680 | 3,680 | 97,500 | 1,226.67 |
| 2005-03-28 | 3,680 | 3,730 | 3,670 | 3,730 | 123,400 | 1,243.33 |
| 2005-03-25 | 3,700 | 3,700 | 3,680 | 3,690 | 50,100 | 1,230 |
| 2005-03-24 | 3,640 | 3,700 | 3,640 | 3,690 | 102,000 | 1,230 |
| 2005-03-23 | 3,680 | 3,680 | 3,660 | 3,660 | 113,800 | 1,220 |
| 2005-03-22 | 3,710 | 3,710 | 3,660 | 3,670 | 86,800 | 1,223.33 |
| 2005-03-18 | 3,630 | 3,680 | 3,620 | 3,670 | 268,900 | 1,223.33 |
| 2005-03-17 | 3,590 | 3,670 | 3,590 | 3,650 | 208,800 | 1,216.67 |
| 2005-03-16 | 3,570 | 3,580 | 3,560 | 3,560 | 89,800 | 1,186.67 |
| 2005-03-15 | 3,560 | 3,570 | 3,560 | 3,570 | 85,500 | 1,190 |
| 2005-03-14 | 3,600 | 3,600 | 3,560 | 3,560 | 113,600 | 1,186.67 |
| 2005-03-11 | 3,550 | 3,570 | 3,550 | 3,560 | 186,600 | 1,186.67 |
| 2005-03-10 | 3,570 | 3,590 | 3,570 | 3,570 | 67,800 | 1,190 |
| 2005-03-09 | 3,560 | 3,590 | 3,560 | 3,570 | 56,600 | 1,190 |
| 2005-03-08 | 3,580 | 3,580 | 3,550 | 3,560 | 135,200 | 1,186.67 |
| 2005-03-07 | 3,600 | 3,610 | 3,590 | 3,600 | 75,700 | 1,200 |
| 2005-03-04 | 3,600 | 3,650 | 3,560 | 3,580 | 120,300 | 1,193.33 |
| 2005-03-03 | 3,670 | 3,700 | 3,600 | 3,610 | 258,400 | 1,203.33 |
| 2005-03-02 | 3,590 | 3,600 | 3,570 | 3,570 | 98,400 | 1,190 |
| 2005-03-01 | 3,560 | 3,610 | 3,550 | 3,610 | 77,400 | 1,203.33 |
| 2005-02-28 | 3,640 | 3,640 | 3,580 | 3,590 | 54,500 | 1,196.67 |
| 2005-02-25 | 3,580 | 3,610 | 3,560 | 3,590 | 77,700 | 1,196.67 |
| 2005-02-24 | 3,550 | 3,560 | 3,530 | 3,550 | 63,700 | 1,183.33 |
| 2005-02-23 | 3,600 | 3,620 | 3,550 | 3,550 | 58,500 | 1,183.33 |
| 2005-02-22 | 3,640 | 3,650 | 3,590 | 3,590 | 67,400 | 1,196.67 |
| 2005-02-21 | 3,630 | 3,630 | 3,590 | 3,600 | 72,700 | 1,200 |
| 2005-02-18 | 3,630 | 3,630 | 3,600 | 3,600 | 58,300 | 1,200 |
| 2005-02-17 | 3,630 | 3,630 | 3,590 | 3,600 | 62,900 | 1,200 |
| 2005-02-16 | 3,600 | 3,620 | 3,580 | 3,600 | 66,700 | 1,200 |
| 2005-02-15 | 3,640 | 3,680 | 3,630 | 3,640 | 53,500 | 1,213.33 |
| 2005-02-14 | 3,700 | 3,700 | 3,650 | 3,660 | 94,700 | 1,220 |
| 2005-02-10 | 3,650 | 3,700 | 3,650 | 3,650 | 161,200 | 1,216.67 |
| 2005-02-09 | 3,650 | 3,670 | 3,620 | 3,630 | 93,400 | 1,210 |
| 2005-02-08 | 3,680 | 3,700 | 3,670 | 3,670 | 104,600 | 1,223.33 |
| 2005-02-07 | 3,650 | 3,720 | 3,610 | 3,700 | 152,500 | 1,233.33 |
| 2005-02-04 | 3,700 | 3,750 | 3,650 | 3,680 | 280,300 | 1,226.67 |
| 2005-02-03 | 3,820 | 3,820 | 3,730 | 3,800 | 225,800 | 1,266.67 |
| 2005-02-02 | 3,800 | 3,840 | 3,800 | 3,830 | 81,700 | 1,276.67 |
| 2005-02-01 | 3,820 | 3,840 | 3,810 | 3,820 | 110,100 | 1,273.33 |
| 2005-01-31 | 3,840 | 3,850 | 3,820 | 3,830 | 84,600 | 1,276.67 |
| 2005-01-28 | 3,850 | 3,890 | 3,840 | 3,860 | 57,500 | 1,286.67 |
| 2005-01-27 | 3,850 | 3,870 | 3,850 | 3,860 | 43,600 | 1,286.67 |
| 2005-01-26 | 3,870 | 3,880 | 3,830 | 3,840 | 262,700 | 1,280 |
| 2005-01-25 | 3,880 | 3,920 | 3,850 | 3,900 | 157,700 | 1,300 |
| 2005-01-24 | 3,870 | 3,890 | 3,870 | 3,870 | 75,100 | 1,290 |
| 2005-01-21 | 3,860 | 3,880 | 3,860 | 3,870 | 47,200 | 1,290 |
| 2005-01-20 | 3,830 | 3,860 | 3,830 | 3,850 | 57,700 | 1,283.33 |
| 2005-01-19 | 3,840 | 3,850 | 3,820 | 3,820 | 42,200 | 1,273.33 |
| 2005-01-18 | 3,870 | 3,870 | 3,830 | 3,860 | 86,600 | 1,286.67 |
| 2005-01-17 | 3,830 | 3,860 | 3,820 | 3,850 | 95,500 | 1,283.33 |
| 2005-01-14 | 3,810 | 3,830 | 3,760 | 3,820 | 143,100 | 1,273.33 |
| 2005-01-13 | 3,890 | 3,890 | 3,840 | 3,860 | 87,600 | 1,286.67 |
| 2005-01-12 | 3,870 | 3,890 | 3,840 | 3,860 | 65,900 | 1,286.67 |
| 2005-01-11 | 3,890 | 3,900 | 3,850 | 3,860 | 65,600 | 1,286.67 |
| 2005-01-07 | 3,850 | 3,880 | 3,840 | 3,880 | 96,500 | 1,293.33 |
| 2005-01-06 | 3,810 | 3,870 | 3,800 | 3,850 | 83,800 | 1,283.33 |
| 2005-01-05 | 3,850 | 3,850 | 3,820 | 3,820 | 87,100 | 1,273.33 |
| 2005-01-04 | 3,820 | 3,880 | 3,820 | 3,880 | 27,100 | 1,293.33 |
分割・併合履歴 ： [2022-06-29]1株→3株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.3株 [1989-09-26]1株→1.15株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.2株 [1987-07-28]1株→1.2株