9749 富士ソフト(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 | 4,090 | 4,090 | 3,950 | 3,950 | 127,000 | 1,975 |
| 2005-12-29 | 4,100 | 4,110 | 4,030 | 4,070 | 365,400 | 2,035 |
| 2005-12-28 | 4,080 | 4,140 | 4,030 | 4,100 | 214,200 | 2,050 |
| 2005-12-27 | 4,070 | 4,090 | 4,010 | 4,080 | 215,200 | 2,040 |
| 2005-12-26 | 4,040 | 4,070 | 3,990 | 4,050 | 304,900 | 2,025 |
| 2005-12-22 | 3,960 | 4,070 | 3,940 | 4,020 | 243,400 | 2,010 |
| 2005-12-21 | 3,950 | 4,010 | 3,900 | 3,960 | 237,700 | 1,980 |
| 2005-12-20 | 3,900 | 4,070 | 3,890 | 4,000 | 275,100 | 2,000 |
| 2005-12-19 | 3,890 | 3,920 | 3,830 | 3,890 | 174,400 | 1,945 |
| 2005-12-16 | 3,860 | 3,960 | 3,860 | 3,900 | 150,200 | 1,950 |
| 2005-12-15 | 4,090 | 4,090 | 3,910 | 3,930 | 286,900 | 1,965 |
| 2005-12-14 | 3,980 | 4,150 | 3,960 | 4,080 | 532,000 | 2,040 |
| 2005-12-13 | 3,850 | 3,880 | 3,780 | 3,880 | 296,200 | 1,940 |
| 2005-12-12 | 3,740 | 3,820 | 3,700 | 3,820 | 341,300 | 1,910 |
| 2005-12-09 | 3,660 | 3,690 | 3,620 | 3,650 | 298,700 | 1,825 |
| 2005-12-08 | 3,640 | 3,650 | 3,600 | 3,610 | 198,100 | 1,805 |
| 2005-12-07 | 3,660 | 3,660 | 3,610 | 3,610 | 254,400 | 1,805 |
| 2005-12-06 | 3,630 | 3,650 | 3,540 | 3,570 | 514,300 | 1,785 |
| 2005-12-05 | 3,660 | 3,750 | 3,640 | 3,730 | 406,200 | 1,865 |
| 2005-12-02 | 3,710 | 3,750 | 3,640 | 3,700 | 327,000 | 1,850 |
| 2005-12-01 | 3,530 | 3,740 | 3,520 | 3,720 | 339,300 | 1,860 |
| 2005-11-30 | 3,640 | 3,670 | 3,510 | 3,510 | 281,600 | 1,755 |
| 2005-11-29 | 3,620 | 3,700 | 3,570 | 3,690 | 227,500 | 1,845 |
| 2005-11-28 | 3,560 | 3,630 | 3,550 | 3,600 | 173,100 | 1,800 |
| 2005-11-25 | 3,570 | 3,600 | 3,480 | 3,560 | 342,600 | 1,780 |
| 2005-11-24 | 3,540 | 3,660 | 3,520 | 3,540 | 890,700 | 1,770 |
| 2005-11-22 | 3,320 | 3,460 | 3,290 | 3,440 | 647,300 | 1,720 |
| 2005-11-21 | 3,350 | 3,360 | 3,260 | 3,270 | 143,700 | 1,635 |
| 2005-11-18 | 3,350 | 3,390 | 3,330 | 3,340 | 153,000 | 1,670 |
| 2005-11-17 | 3,230 | 3,320 | 3,220 | 3,310 | 303,100 | 1,655 |
| 2005-11-16 | 3,290 | 3,300 | 3,220 | 3,230 | 187,300 | 1,615 |
| 2005-11-15 | 3,340 | 3,370 | 3,300 | 3,300 | 126,800 | 1,650 |
| 2005-11-14 | 3,320 | 3,390 | 3,280 | 3,310 | 189,400 | 1,655 |
| 2005-11-11 | 3,330 | 3,360 | 3,320 | 3,340 | 190,500 | 1,670 |
| 2005-11-10 | 3,270 | 3,440 | 3,240 | 3,300 | 539,500 | 1,650 |
| 2005-11-09 | 3,360 | 3,470 | 3,360 | 3,420 | 345,900 | 1,710 |
| 2005-11-08 | 3,360 | 3,360 | 3,330 | 3,340 | 114,000 | 1,670 |
| 2005-11-07 | 3,330 | 3,370 | 3,330 | 3,370 | 283,800 | 1,685 |
| 2005-11-04 | 3,290 | 3,330 | 3,280 | 3,330 | 154,400 | 1,665 |
| 2005-11-02 | 3,260 | 3,290 | 3,220 | 3,270 | 123,500 | 1,635 |
| 2005-11-01 | 3,230 | 3,280 | 3,210 | 3,260 | 217,500 | 1,630 |
| 2005-10-31 | 3,200 | 3,230 | 3,180 | 3,180 | 159,400 | 1,590 |
| 2005-10-28 | 3,150 | 3,200 | 3,130 | 3,190 | 215,500 | 1,595 |
| 2005-10-27 | 3,130 | 3,180 | 3,110 | 3,180 | 247,600 | 1,590 |
| 2005-10-26 | 3,060 | 3,130 | 3,060 | 3,110 | 190,600 | 1,555 |
| 2005-10-25 | 3,080 | 3,080 | 3,030 | 3,060 | 208,600 | 1,530 |
| 2005-10-24 | 3,090 | 3,090 | 3,050 | 3,050 | 77,100 | 1,525 |
| 2005-10-21 | 3,020 | 3,100 | 3,020 | 3,090 | 179,800 | 1,545 |
| 2005-10-20 | 3,060 | 3,080 | 3,030 | 3,040 | 95,500 | 1,520 |
| 2005-10-19 | 3,090 | 3,090 | 3,030 | 3,050 | 175,200 | 1,525 |
| 2005-10-18 | 3,120 | 3,120 | 3,070 | 3,090 | 192,100 | 1,545 |
| 2005-10-17 | 3,200 | 3,200 | 3,070 | 3,080 | 229,400 | 1,540 |
| 2005-10-14 | 3,180 | 3,180 | 3,110 | 3,150 | 203,800 | 1,575 |
| 2005-10-13 | 3,070 | 3,130 | 3,030 | 3,130 | 271,500 | 1,565 |
| 2005-10-12 | 3,110 | 3,130 | 3,080 | 3,090 | 273,800 | 1,545 |
| 2005-10-11 | 3,110 | 3,160 | 3,040 | 3,140 | 483,200 | 1,570 |
| 2005-10-07 | 3,130 | 3,180 | 3,120 | 3,150 | 340,600 | 1,575 |
| 2005-10-06 | 3,160 | 3,160 | 3,070 | 3,080 | 491,000 | 1,540 |
| 2005-10-05 | 3,260 | 3,260 | 3,150 | 3,170 | 345,400 | 1,585 |
| 2005-10-04 | 3,180 | 3,230 | 3,130 | 3,210 | 1,341,300 | 1,605 |
| 2005-10-03 | 3,000 | 3,050 | 2,970 | 3,030 | 459,300 | 1,515 |
| 2005-09-30 | 3,000 | 3,000 | 2,955 | 2,970 | 392,900 | 1,485 |
| 2005-09-29 | 3,040 | 3,050 | 2,950 | 2,990 | 710,500 | 1,495 |
| 2005-09-28 | 3,160 | 3,160 | 2,975 | 3,030 | 907,600 | 1,515 |
| 2005-09-27 | 3,190 | 3,230 | 3,170 | 3,190 | 272,700 | 1,595 |
| 2005-09-26 | 3,210 | 3,220 | 3,160 | 3,190 | 429,600 | 1,595 |
| 2005-09-22 | 3,220 | 3,260 | 3,220 | 3,250 | 355,500 | 1,625 |
| 2005-09-21 | 3,370 | 3,370 | 3,170 | 3,200 | 559,400 | 1,600 |
| 2005-09-20 | 3,380 | 3,380 | 3,320 | 3,340 | 162,600 | 1,670 |
| 2005-09-16 | 3,300 | 3,360 | 3,280 | 3,330 | 355,600 | 1,665 |
| 2005-09-15 | 3,250 | 3,270 | 3,220 | 3,270 | 177,500 | 1,635 |
| 2005-09-14 | 3,270 | 3,280 | 3,230 | 3,250 | 174,700 | 1,625 |
| 2005-09-13 | 3,270 | 3,300 | 3,240 | 3,270 | 221,800 | 1,635 |
| 2005-09-12 | 3,320 | 3,320 | 3,230 | 3,310 | 535,100 | 1,655 |
| 2005-09-09 | 3,370 | 3,380 | 3,180 | 3,220 | 1,087,200 | 1,610 |
| 2005-09-08 | 3,450 | 3,470 | 3,440 | 3,460 | 98,800 | 1,730 |
| 2005-09-07 | 3,480 | 3,490 | 3,440 | 3,450 | 173,400 | 1,725 |
| 2005-09-06 | 3,490 | 3,490 | 3,440 | 3,450 | 83,400 | 1,725 |
| 2005-09-05 | 3,450 | 3,490 | 3,430 | 3,490 | 138,100 | 1,745 |
| 2005-09-02 | 3,500 | 3,500 | 3,370 | 3,450 | 364,900 | 1,725 |
| 2005-09-01 | 3,470 | 3,510 | 3,470 | 3,480 | 182,200 | 1,740 |
| 2005-08-31 | 3,440 | 3,480 | 3,440 | 3,460 | 85,400 | 1,730 |
| 2005-08-30 | 3,480 | 3,500 | 3,440 | 3,500 | 97,400 | 1,750 |
| 2005-08-29 | 3,510 | 3,510 | 3,440 | 3,460 | 82,800 | 1,730 |
| 2005-08-26 | 3,510 | 3,510 | 3,480 | 3,500 | 185,700 | 1,750 |
| 2005-08-25 | 3,490 | 3,510 | 3,470 | 3,500 | 174,400 | 1,750 |
| 2005-08-24 | 3,480 | 3,530 | 3,470 | 3,530 | 232,400 | 1,765 |
| 2005-08-23 | 3,460 | 3,550 | 3,460 | 3,490 | 340,700 | 1,745 |
| 2005-08-22 | 3,420 | 3,430 | 3,350 | 3,410 | 216,800 | 1,705 |
| 2005-08-19 | 3,370 | 3,460 | 3,310 | 3,410 | 395,300 | 1,705 |
| 2005-08-18 | 3,270 | 3,390 | 3,270 | 3,370 | 492,900 | 1,685 |
| 2005-08-17 | 3,200 | 3,310 | 3,200 | 3,250 | 358,100 | 1,625 |
| 2005-08-16 | 3,250 | 3,260 | 3,200 | 3,250 | 203,700 | 1,625 |
| 2005-08-15 | 3,260 | 3,290 | 3,260 | 3,270 | 98,600 | 1,635 |
| 2005-08-12 | 3,320 | 3,320 | 3,260 | 3,280 | 119,000 | 1,640 |
| 2005-08-11 | 3,240 | 3,330 | 3,240 | 3,280 | 340,100 | 1,640 |
| 2005-08-10 | 3,250 | 3,320 | 3,220 | 3,230 | 353,500 | 1,615 |
| 2005-08-09 | 3,200 | 3,280 | 3,180 | 3,180 | 325,600 | 1,590 |
| 2005-08-08 | 3,180 | 3,180 | 3,140 | 3,170 | 124,400 | 1,585 |
| 2005-08-05 | 3,200 | 3,200 | 3,130 | 3,170 | 261,100 | 1,585 |
| 2005-08-04 | 3,250 | 3,300 | 3,170 | 3,230 | 531,800 | 1,615 |
| 2005-08-03 | 3,400 | 3,450 | 3,330 | 3,350 | 173,400 | 1,675 |
| 2005-08-02 | 3,380 | 3,460 | 3,360 | 3,400 | 112,000 | 1,700 |
| 2005-08-01 | 3,440 | 3,470 | 3,390 | 3,400 | 178,300 | 1,700 |
| 2005-07-29 | 3,510 | 3,520 | 3,460 | 3,470 | 92,400 | 1,735 |
| 2005-07-28 | 3,470 | 3,500 | 3,450 | 3,500 | 150,900 | 1,750 |
| 2005-07-27 | 3,510 | 3,510 | 3,470 | 3,480 | 114,800 | 1,740 |
| 2005-07-26 | 3,510 | 3,530 | 3,490 | 3,500 | 118,500 | 1,750 |
| 2005-07-25 | 3,470 | 3,500 | 3,460 | 3,480 | 135,400 | 1,740 |
| 2005-07-22 | 3,450 | 3,460 | 3,430 | 3,430 | 158,200 | 1,715 |
| 2005-07-21 | 3,500 | 3,510 | 3,460 | 3,470 | 142,800 | 1,735 |
| 2005-07-20 | 3,490 | 3,510 | 3,470 | 3,490 | 146,300 | 1,745 |
| 2005-07-19 | 3,490 | 3,510 | 3,470 | 3,470 | 187,800 | 1,735 |
| 2005-07-15 | 3,550 | 3,550 | 3,480 | 3,480 | 156,200 | 1,740 |
| 2005-07-14 | 3,530 | 3,560 | 3,510 | 3,540 | 205,600 | 1,770 |
| 2005-07-13 | 3,490 | 3,510 | 3,450 | 3,500 | 176,900 | 1,750 |
| 2005-07-12 | 3,470 | 3,480 | 3,410 | 3,480 | 174,600 | 1,740 |
| 2005-07-11 | 3,430 | 3,460 | 3,420 | 3,440 | 88,500 | 1,720 |
| 2005-07-08 | 3,480 | 3,480 | 3,420 | 3,420 | 140,000 | 1,710 |
| 2005-07-07 | 3,450 | 3,490 | 3,450 | 3,490 | 107,800 | 1,745 |
| 2005-07-06 | 3,470 | 3,500 | 3,450 | 3,470 | 319,800 | 1,735 |
| 2005-07-05 | 3,520 | 3,520 | 3,450 | 3,470 | 194,100 | 1,735 |
| 2005-07-04 | 3,530 | 3,550 | 3,510 | 3,530 | 84,100 | 1,765 |
| 2005-07-01 | 3,510 | 3,540 | 3,500 | 3,520 | 116,400 | 1,760 |
| 2005-06-30 | 3,540 | 3,560 | 3,520 | 3,540 | 143,200 | 1,770 |
| 2005-06-29 | 3,470 | 3,580 | 3,470 | 3,540 | 225,100 | 1,770 |
| 2005-06-28 | 3,460 | 3,520 | 3,450 | 3,480 | 250,400 | 1,740 |
| 2005-06-27 | 3,510 | 3,550 | 3,480 | 3,490 | 137,200 | 1,745 |
| 2005-06-24 | 3,480 | 3,550 | 3,470 | 3,550 | 166,100 | 1,775 |
| 2005-06-23 | 3,510 | 3,560 | 3,480 | 3,560 | 274,800 | 1,780 |
| 2005-06-22 | 3,500 | 3,550 | 3,490 | 3,530 | 156,900 | 1,765 |
| 2005-06-21 | 3,540 | 3,540 | 3,500 | 3,510 | 230,300 | 1,755 |
| 2005-06-20 | 3,470 | 3,540 | 3,460 | 3,540 | 189,600 | 1,770 |
| 2005-06-17 | 3,450 | 3,480 | 3,440 | 3,470 | 98,400 | 1,735 |
| 2005-06-16 | 3,470 | 3,480 | 3,420 | 3,440 | 190,100 | 1,720 |
| 2005-06-15 | 3,400 | 3,480 | 3,400 | 3,480 | 401,300 | 1,740 |
| 2005-06-14 | 3,410 | 3,430 | 3,350 | 3,380 | 171,300 | 1,690 |
| 2005-06-13 | 3,370 | 3,430 | 3,360 | 3,400 | 152,700 | 1,700 |
| 2005-06-10 | 3,390 | 3,410 | 3,350 | 3,380 | 225,000 | 1,690 |
| 2005-06-09 | 3,390 | 3,400 | 3,340 | 3,360 | 284,700 | 1,680 |
| 2005-06-08 | 3,350 | 3,440 | 3,340 | 3,410 | 668,800 | 1,705 |
| 2005-06-07 | 3,260 | 3,360 | 3,240 | 3,340 | 781,700 | 1,670 |
| 2005-06-06 | 3,140 | 3,220 | 3,130 | 3,210 | 390,700 | 1,605 |
| 2005-06-03 | 3,130 | 3,150 | 3,070 | 3,150 | 308,100 | 1,575 |
| 2005-06-02 | 3,150 | 3,170 | 3,110 | 3,150 | 255,600 | 1,575 |
| 2005-06-01 | 3,140 | 3,170 | 3,130 | 3,140 | 142,600 | 1,570 |
| 2005-05-31 | 3,150 | 3,200 | 3,130 | 3,170 | 224,500 | 1,585 |
| 2005-05-30 | 3,120 | 3,200 | 3,110 | 3,170 | 413,000 | 1,585 |
| 2005-05-27 | 3,070 | 3,100 | 3,060 | 3,070 | 234,700 | 1,535 |
| 2005-05-26 | 3,030 | 3,050 | 2,990 | 3,030 | 183,200 | 1,515 |
| 2005-05-25 | 3,080 | 3,100 | 3,030 | 3,040 | 218,500 | 1,520 |
| 2005-05-24 | 3,070 | 3,110 | 3,010 | 3,040 | 536,300 | 1,520 |
| 2005-05-23 | 2,980 | 2,995 | 2,950 | 2,975 | 199,500 | 1,487.50 |
| 2005-05-20 | 3,090 | 3,090 | 2,975 | 2,990 | 247,400 | 1,495 |
| 2005-05-19 | 3,030 | 3,060 | 3,010 | 3,060 | 196,700 | 1,530 |
| 2005-05-18 | 3,030 | 3,050 | 2,960 | 3,000 | 381,500 | 1,500 |
| 2005-05-17 | 3,100 | 3,130 | 3,100 | 3,110 | 166,600 | 1,555 |
| 2005-05-16 | 3,090 | 3,110 | 3,070 | 3,090 | 74,100 | 1,545 |
| 2005-05-13 | 3,120 | 3,120 | 3,070 | 3,070 | 83,500 | 1,535 |
| 2005-05-12 | 3,160 | 3,160 | 3,110 | 3,150 | 117,000 | 1,575 |
| 2005-05-11 | 3,180 | 3,180 | 3,120 | 3,150 | 96,900 | 1,575 |
| 2005-05-10 | 3,200 | 3,210 | 3,160 | 3,190 | 136,800 | 1,595 |
| 2005-05-09 | 3,150 | 3,190 | 3,130 | 3,190 | 95,700 | 1,595 |
| 2005-05-06 | 3,120 | 3,150 | 3,110 | 3,130 | 83,100 | 1,565 |
| 2005-05-02 | 3,070 | 3,090 | 3,060 | 3,090 | 54,400 | 1,545 |
| 2005-04-28 | 3,100 | 3,100 | 3,050 | 3,090 | 113,400 | 1,545 |
| 2005-04-27 | 3,060 | 3,100 | 3,050 | 3,100 | 95,600 | 1,550 |
| 2005-04-26 | 3,120 | 3,120 | 3,090 | 3,090 | 95,000 | 1,545 |
| 2005-04-25 | 3,120 | 3,140 | 3,080 | 3,080 | 121,700 | 1,540 |
| 2005-04-22 | 3,170 | 3,200 | 3,150 | 3,170 | 147,600 | 1,585 |
| 2005-04-21 | 3,010 | 3,120 | 3,010 | 3,110 | 154,000 | 1,555 |
| 2005-04-20 | 3,170 | 3,180 | 3,100 | 3,110 | 142,300 | 1,555 |
| 2005-04-19 | 3,110 | 3,180 | 3,100 | 3,150 | 141,400 | 1,575 |
| 2005-04-18 | 3,120 | 3,130 | 3,060 | 3,110 | 225,600 | 1,555 |
| 2005-04-15 | 3,200 | 3,210 | 3,180 | 3,200 | 191,400 | 1,600 |
| 2005-04-14 | 3,260 | 3,270 | 3,210 | 3,220 | 131,300 | 1,610 |
| 2005-04-13 | 3,300 | 3,330 | 3,270 | 3,280 | 108,300 | 1,640 |
| 2005-04-12 | 3,360 | 3,360 | 3,290 | 3,300 | 246,000 | 1,650 |
| 2005-04-11 | 3,280 | 3,390 | 3,270 | 3,350 | 401,900 | 1,675 |
| 2005-04-08 | 3,240 | 3,290 | 3,240 | 3,290 | 130,900 | 1,645 |
| 2005-04-07 | 3,270 | 3,270 | 3,200 | 3,240 | 400,000 | 1,620 |
| 2005-04-06 | 3,300 | 3,300 | 3,260 | 3,280 | 121,900 | 1,640 |
| 2005-04-05 | 3,250 | 3,300 | 3,250 | 3,280 | 175,300 | 1,640 |
| 2005-04-04 | 3,230 | 3,270 | 3,220 | 3,250 | 200,400 | 1,625 |
| 2005-04-01 | 3,270 | 3,290 | 3,240 | 3,270 | 193,700 | 1,635 |
| 2005-03-31 | 3,260 | 3,320 | 3,240 | 3,280 | 301,400 | 1,640 |
| 2005-03-30 | 3,160 | 3,250 | 3,140 | 3,250 | 229,400 | 1,625 |
| 2005-03-29 | 3,260 | 3,260 | 3,150 | 3,160 | 222,400 | 1,580 |
| 2005-03-28 | 3,260 | 3,290 | 3,250 | 3,260 | 108,800 | 1,630 |
| 2005-03-25 | 3,270 | 3,300 | 3,230 | 3,250 | 133,500 | 1,625 |
| 2005-03-24 | 3,250 | 3,270 | 3,210 | 3,220 | 243,000 | 1,610 |
| 2005-03-23 | 3,300 | 3,320 | 3,260 | 3,270 | 178,800 | 1,635 |
| 2005-03-22 | 3,320 | 3,350 | 3,310 | 3,320 | 218,800 | 1,660 |
| 2005-03-18 | 3,330 | 3,340 | 3,300 | 3,340 | 179,400 | 1,670 |
| 2005-03-17 | 3,280 | 3,320 | 3,270 | 3,290 | 224,400 | 1,645 |
| 2005-03-16 | 3,370 | 3,370 | 3,310 | 3,330 | 235,400 | 1,665 |
| 2005-03-15 | 3,390 | 3,400 | 3,320 | 3,370 | 277,400 | 1,685 |
| 2005-03-14 | 3,400 | 3,420 | 3,380 | 3,390 | 224,000 | 1,695 |
| 2005-03-11 | 3,340 | 3,420 | 3,340 | 3,380 | 265,300 | 1,690 |
| 2005-03-10 | 3,330 | 3,380 | 3,330 | 3,370 | 127,400 | 1,685 |
| 2005-03-09 | 3,360 | 3,380 | 3,340 | 3,350 | 175,400 | 1,675 |
| 2005-03-08 | 3,380 | 3,430 | 3,360 | 3,390 | 206,900 | 1,695 |
| 2005-03-07 | 3,370 | 3,390 | 3,340 | 3,360 | 117,700 | 1,680 |
| 2005-03-04 | 3,420 | 3,420 | 3,360 | 3,360 | 200,800 | 1,680 |
| 2005-03-03 | 3,300 | 3,420 | 3,300 | 3,410 | 460,400 | 1,705 |
| 2005-03-02 | 3,300 | 3,330 | 3,260 | 3,290 | 184,500 | 1,645 |
| 2005-03-01 | 3,260 | 3,300 | 3,230 | 3,270 | 120,500 | 1,635 |
| 2005-02-28 | 3,280 | 3,290 | 3,240 | 3,260 | 172,600 | 1,630 |
| 2005-02-25 | 3,250 | 3,300 | 3,240 | 3,280 | 151,900 | 1,640 |
| 2005-02-24 | 3,250 | 3,280 | 3,240 | 3,250 | 88,500 | 1,625 |
| 2005-02-23 | 3,250 | 3,280 | 3,210 | 3,230 | 234,000 | 1,615 |
| 2005-02-22 | 3,290 | 3,330 | 3,290 | 3,300 | 119,900 | 1,650 |
| 2005-02-21 | 3,300 | 3,300 | 3,270 | 3,290 | 124,100 | 1,645 |
| 2005-02-18 | 3,300 | 3,300 | 3,260 | 3,260 | 184,500 | 1,630 |
| 2005-02-17 | 3,300 | 3,310 | 3,260 | 3,290 | 144,700 | 1,645 |
| 2005-02-16 | 3,250 | 3,290 | 3,250 | 3,290 | 196,700 | 1,645 |
| 2005-02-15 | 3,300 | 3,310 | 3,230 | 3,250 | 109,300 | 1,625 |
| 2005-02-14 | 3,340 | 3,340 | 3,290 | 3,290 | 119,300 | 1,645 |
| 2005-02-10 | 3,210 | 3,300 | 3,210 | 3,270 | 296,800 | 1,635 |
| 2005-02-09 | 3,280 | 3,300 | 3,230 | 3,250 | 221,800 | 1,625 |
| 2005-02-08 | 3,340 | 3,340 | 3,240 | 3,310 | 596,300 | 1,655 |
| 2005-02-07 | 3,370 | 3,370 | 3,340 | 3,340 | 113,100 | 1,670 |
| 2005-02-04 | 3,300 | 3,370 | 3,270 | 3,360 | 230,600 | 1,680 |
| 2005-02-03 | 3,350 | 3,350 | 3,260 | 3,350 | 324,300 | 1,675 |
| 2005-02-02 | 3,480 | 3,500 | 3,330 | 3,370 | 323,400 | 1,685 |
| 2005-02-01 | 3,400 | 3,470 | 3,400 | 3,470 | 195,100 | 1,735 |
| 2005-01-31 | 3,350 | 3,430 | 3,340 | 3,400 | 184,200 | 1,700 |
| 2005-01-28 | 3,350 | 3,360 | 3,310 | 3,350 | 225,400 | 1,675 |
| 2005-01-27 | 3,450 | 3,450 | 3,360 | 3,380 | 156,700 | 1,690 |
| 2005-01-26 | 3,460 | 3,470 | 3,440 | 3,450 | 137,500 | 1,725 |
| 2005-01-25 | 3,450 | 3,460 | 3,400 | 3,430 | 241,100 | 1,715 |
| 2005-01-24 | 3,460 | 3,510 | 3,410 | 3,470 | 276,100 | 1,735 |
| 2005-01-21 | 3,460 | 3,570 | 3,460 | 3,560 | 172,000 | 1,780 |
| 2005-01-20 | 3,560 | 3,580 | 3,530 | 3,550 | 269,900 | 1,775 |
| 2005-01-19 | 3,600 | 3,720 | 3,590 | 3,640 | 583,000 | 1,820 |
| 2005-01-18 | 3,610 | 3,610 | 3,550 | 3,550 | 240,000 | 1,775 |
| 2005-01-17 | 3,480 | 3,610 | 3,470 | 3,600 | 485,900 | 1,800 |
| 2005-01-14 | 3,410 | 3,460 | 3,390 | 3,450 | 171,600 | 1,725 |
| 2005-01-13 | 3,430 | 3,430 | 3,380 | 3,410 | 90,000 | 1,705 |
| 2005-01-12 | 3,470 | 3,470 | 3,420 | 3,420 | 133,100 | 1,710 |
| 2005-01-11 | 3,450 | 3,490 | 3,430 | 3,490 | 131,400 | 1,745 |
| 2005-01-07 | 3,400 | 3,450 | 3,370 | 3,440 | 282,200 | 1,720 |
| 2005-01-06 | 3,350 | 3,390 | 3,310 | 3,370 | 153,700 | 1,685 |
| 2005-01-05 | 3,340 | 3,380 | 3,290 | 3,350 | 154,500 | 1,675 |
| 2005-01-04 | 3,390 | 3,410 | 3,350 | 3,390 | 88,000 | 1,695 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1999-03-26]1株→1.3株 [1997-09-25]1株→1.3株 [1996-03-26]1株→1.3株 [1989-09-26]1株→1.1株