9948 (株)アークス 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 | 1,893 | 1,906 | 1,865 | 1,865 | 36,400 | 1,776.19 |
| 2005-12-29 | 1,881 | 1,915 | 1,865 | 1,893 | 49,100 | 1,802.86 |
| 2005-12-28 | 1,890 | 1,894 | 1,865 | 1,883 | 47,100 | 1,793.33 |
| 2005-12-27 | 1,933 | 1,933 | 1,875 | 1,881 | 59,400 | 1,791.43 |
| 2005-12-26 | 1,926 | 1,940 | 1,924 | 1,931 | 26,800 | 1,839.05 |
| 2005-12-22 | 1,935 | 1,943 | 1,915 | 1,926 | 59,800 | 1,834.29 |
| 2005-12-21 | 1,950 | 1,979 | 1,935 | 1,950 | 84,900 | 1,857.14 |
| 2005-12-20 | 1,950 | 1,958 | 1,930 | 1,944 | 61,700 | 1,851.43 |
| 2005-12-19 | 1,980 | 1,984 | 1,913 | 1,941 | 52,200 | 1,848.57 |
| 2005-12-16 | 2,000 | 2,000 | 1,950 | 1,965 | 118,200 | 1,871.43 |
| 2005-12-15 | 1,997 | 2,020 | 1,970 | 1,995 | 151,100 | 1,900 |
| 2005-12-14 | 1,970 | 1,995 | 1,933 | 1,937 | 60,000 | 1,844.76 |
| 2005-12-13 | 1,970 | 1,993 | 1,947 | 1,961 | 82,600 | 1,867.62 |
| 2005-12-12 | 1,967 | 2,040 | 1,961 | 1,961 | 109,600 | 1,867.62 |
| 2005-12-09 | 1,897 | 1,975 | 1,897 | 1,937 | 110,200 | 1,844.76 |
| 2005-12-08 | 1,975 | 2,005 | 1,920 | 1,957 | 107,000 | 1,863.81 |
| 2005-12-07 | 2,015 | 2,035 | 1,984 | 2,020 | 34,000 | 1,923.81 |
| 2005-12-06 | 1,971 | 2,065 | 1,971 | 2,025 | 114,500 | 1,928.57 |
| 2005-12-05 | 1,964 | 2,015 | 1,953 | 1,964 | 98,900 | 1,870.48 |
| 2005-12-02 | 1,950 | 1,964 | 1,935 | 1,952 | 38,200 | 1,859.05 |
| 2005-12-01 | 1,910 | 1,965 | 1,890 | 1,964 | 116,700 | 1,870.48 |
| 2005-11-30 | 1,908 | 2,025 | 1,906 | 2,025 | 114,200 | 1,928.57 |
| 2005-11-29 | 1,900 | 1,939 | 1,883 | 1,906 | 84,600 | 1,815.24 |
| 2005-11-28 | 1,860 | 1,910 | 1,852 | 1,893 | 59,900 | 1,802.86 |
| 2005-11-25 | 1,862 | 1,895 | 1,800 | 1,851 | 86,200 | 1,762.86 |
| 2005-11-24 | 1,908 | 1,939 | 1,869 | 1,896 | 193,100 | 1,805.71 |
| 2005-11-22 | 1,910 | 1,990 | 1,881 | 1,909 | 174,100 | 1,818.10 |
| 2005-11-21 | 1,800 | 2,090 | 1,800 | 2,090 | 343,400 | 1,990.48 |
| 2005-11-18 | 1,777 | 1,790 | 1,750 | 1,789 | 31,500 | 1,703.81 |
| 2005-11-17 | 1,744 | 1,780 | 1,723 | 1,779 | 60,500 | 1,694.29 |
| 2005-11-16 | 1,701 | 1,750 | 1,671 | 1,750 | 52,700 | 1,666.67 |
| 2005-11-15 | 1,744 | 1,744 | 1,702 | 1,720 | 46,000 | 1,638.10 |
| 2005-11-14 | 1,740 | 1,762 | 1,732 | 1,733 | 39,800 | 1,650.48 |
| 2005-11-11 | 1,739 | 1,761 | 1,738 | 1,742 | 54,500 | 1,659.05 |
| 2005-11-10 | 1,740 | 1,740 | 1,720 | 1,739 | 40,400 | 1,656.19 |
| 2005-11-09 | 1,740 | 1,749 | 1,722 | 1,722 | 53,600 | 1,640 |
| 2005-11-08 | 1,740 | 1,746 | 1,720 | 1,735 | 60,800 | 1,652.38 |
| 2005-11-07 | 1,740 | 1,740 | 1,719 | 1,737 | 26,400 | 1,654.29 |
| 2005-11-04 | 1,732 | 1,740 | 1,724 | 1,724 | 61,300 | 1,641.90 |
| 2005-11-02 | 1,732 | 1,747 | 1,732 | 1,732 | 85,000 | 1,649.52 |
| 2005-11-01 | 1,748 | 1,749 | 1,725 | 1,749 | 37,200 | 1,665.71 |
| 2005-10-31 | 1,710 | 1,750 | 1,690 | 1,750 | 95,800 | 1,666.67 |
| 2005-10-28 | 1,615 | 1,765 | 1,600 | 1,765 | 255,900 | 1,680.95 |
| 2005-10-27 | 1,589 | 1,615 | 1,585 | 1,599 | 73,600 | 1,522.86 |
| 2005-10-26 | 1,619 | 1,619 | 1,586 | 1,590 | 44,400 | 1,514.29 |
| 2005-10-25 | 1,600 | 1,636 | 1,581 | 1,589 | 107,000 | 1,513.33 |
| 2005-10-24 | 1,590 | 1,620 | 1,589 | 1,599 | 189,100 | 1,522.86 |
| 2005-10-21 | 1,555 | 1,598 | 1,549 | 1,581 | 123,100 | 1,505.71 |
| 2005-10-20 | 1,555 | 1,558 | 1,531 | 1,558 | 76,500 | 1,483.81 |
| 2005-10-19 | 1,510 | 1,557 | 1,505 | 1,550 | 100,300 | 1,476.19 |
| 2005-10-18 | 1,545 | 1,552 | 1,508 | 1,509 | 50,200 | 1,437.14 |
| 2005-10-17 | 1,499 | 1,555 | 1,493 | 1,535 | 158,400 | 1,461.90 |
| 2005-10-14 | 1,471 | 1,486 | 1,460 | 1,482 | 51,100 | 1,411.43 |
| 2005-10-13 | 1,470 | 1,477 | 1,459 | 1,471 | 39,300 | 1,400.95 |
| 2005-10-12 | 1,465 | 1,488 | 1,464 | 1,470 | 94,300 | 1,400 |
| 2005-10-11 | 1,460 | 1,461 | 1,451 | 1,461 | 44,900 | 1,391.43 |
| 2005-10-07 | 1,460 | 1,462 | 1,451 | 1,451 | 33,500 | 1,381.90 |
| 2005-10-06 | 1,460 | 1,463 | 1,453 | 1,453 | 23,900 | 1,383.81 |
| 2005-10-05 | 1,492 | 1,492 | 1,456 | 1,459 | 66,600 | 1,389.52 |
| 2005-10-04 | 1,494 | 1,500 | 1,480 | 1,492 | 23,400 | 1,420.95 |
| 2005-10-03 | 1,504 | 1,504 | 1,470 | 1,490 | 50,300 | 1,419.05 |
| 2005-09-30 | 1,486 | 1,506 | 1,463 | 1,506 | 69,400 | 1,434.29 |
| 2005-09-29 | 1,470 | 1,490 | 1,443 | 1,488 | 56,500 | 1,417.14 |
| 2005-09-28 | 1,460 | 1,488 | 1,456 | 1,488 | 35,500 | 1,417.14 |
| 2005-09-27 | 1,480 | 1,480 | 1,462 | 1,467 | 15,100 | 1,397.14 |
| 2005-09-26 | 1,460 | 1,480 | 1,460 | 1,480 | 45,400 | 1,409.52 |
| 2005-09-22 | 1,432 | 1,476 | 1,432 | 1,447 | 44,000 | 1,378.10 |
| 2005-09-21 | 1,462 | 1,476 | 1,461 | 1,462 | 22,500 | 1,392.38 |
| 2005-09-20 | 1,490 | 1,490 | 1,470 | 1,476 | 27,800 | 1,405.71 |
| 2005-09-16 | 1,474 | 1,501 | 1,474 | 1,490 | 78,700 | 1,419.05 |
| 2005-09-15 | 1,500 | 1,508 | 1,482 | 1,482 | 66,100 | 1,411.43 |
| 2005-09-14 | 1,470 | 1,494 | 1,470 | 1,485 | 68,900 | 1,414.29 |
| 2005-09-13 | 1,450 | 1,485 | 1,448 | 1,484 | 60,400 | 1,413.33 |
| 2005-09-12 | 1,440 | 1,462 | 1,440 | 1,448 | 46,100 | 1,379.05 |
| 2005-09-09 | 1,421 | 1,450 | 1,421 | 1,435 | 133,200 | 1,366.67 |
| 2005-09-08 | 1,429 | 1,439 | 1,423 | 1,433 | 50,400 | 1,364.76 |
| 2005-09-07 | 1,443 | 1,443 | 1,429 | 1,429 | 22,800 | 1,360.95 |
| 2005-09-06 | 1,450 | 1,450 | 1,426 | 1,430 | 29,000 | 1,361.90 |
| 2005-09-05 | 1,452 | 1,453 | 1,436 | 1,438 | 35,800 | 1,369.52 |
| 2005-09-02 | 1,455 | 1,469 | 1,443 | 1,457 | 27,600 | 1,387.62 |
| 2005-09-01 | 1,442 | 1,459 | 1,442 | 1,445 | 33,300 | 1,376.19 |
| 2005-08-31 | 1,450 | 1,457 | 1,441 | 1,444 | 31,100 | 1,375.24 |
| 2005-08-30 | 1,446 | 1,469 | 1,432 | 1,452 | 26,600 | 1,382.86 |
| 2005-08-29 | 1,476 | 1,485 | 1,445 | 1,446 | 31,900 | 1,377.14 |
| 2005-08-26 | 1,499 | 1,499 | 1,473 | 1,485 | 23,000 | 1,414.29 |
| 2005-08-25 | 1,510 | 1,514 | 1,497 | 1,512 | 38,800 | 1,440 |
| 2005-08-24 | 1,501 | 1,532 | 1,501 | 1,525 | 28,000 | 1,452.38 |
| 2005-08-23 | 1,531 | 1,539 | 1,505 | 1,522 | 17,900 | 1,449.52 |
| 2005-08-22 | 1,487 | 1,536 | 1,485 | 1,532 | 20,200 | 1,459.05 |
| 2005-08-19 | 1,535 | 1,545 | 1,495 | 1,517 | 30,900 | 1,444.76 |
| 2005-08-18 | 1,535 | 1,550 | 1,532 | 1,542 | 50,800 | 1,468.57 |
| 2005-08-17 | 1,544 | 1,548 | 1,520 | 1,520 | 22,100 | 1,447.62 |
| 2005-08-16 | 1,545 | 1,548 | 1,543 | 1,544 | 19,000 | 1,470.48 |
| 2005-08-15 | 1,549 | 1,549 | 1,523 | 1,539 | 41,500 | 1,465.71 |
| 2005-08-12 | 1,535 | 1,540 | 1,513 | 1,528 | 68,600 | 1,455.24 |
| 2005-08-11 | 1,500 | 1,512 | 1,492 | 1,510 | 98,700 | 1,438.10 |
| 2005-08-10 | 1,460 | 1,490 | 1,460 | 1,489 | 25,800 | 1,418.10 |
| 2005-08-09 | 1,425 | 1,455 | 1,425 | 1,455 | 24,300 | 1,385.71 |
| 2005-08-08 | 1,430 | 1,444 | 1,399 | 1,444 | 23,800 | 1,375.24 |
| 2005-08-05 | 1,474 | 1,474 | 1,435 | 1,461 | 50,900 | 1,391.43 |
| 2005-08-04 | 1,473 | 1,491 | 1,472 | 1,483 | 22,700 | 1,412.38 |
| 2005-08-03 | 1,500 | 1,500 | 1,487 | 1,493 | 43,300 | 1,421.90 |
| 2005-08-02 | 1,505 | 1,508 | 1,476 | 1,508 | 59,900 | 1,436.19 |
| 2005-08-01 | 1,500 | 1,515 | 1,499 | 1,506 | 36,800 | 1,434.29 |
| 2005-07-29 | 1,510 | 1,521 | 1,500 | 1,506 | 50,800 | 1,434.29 |
| 2005-07-28 | 1,513 | 1,532 | 1,507 | 1,507 | 65,000 | 1,435.24 |
| 2005-07-27 | 1,485 | 1,509 | 1,477 | 1,502 | 132,400 | 1,430.48 |
| 2005-07-26 | 1,468 | 1,487 | 1,467 | 1,487 | 24,800 | 1,416.19 |
| 2005-07-25 | 1,460 | 1,480 | 1,460 | 1,475 | 73,200 | 1,404.76 |
| 2005-07-22 | 1,475 | 1,475 | 1,459 | 1,463 | 26,800 | 1,393.33 |
| 2005-07-21 | 1,478 | 1,485 | 1,467 | 1,475 | 23,000 | 1,404.76 |
| 2005-07-20 | 1,467 | 1,480 | 1,450 | 1,471 | 35,600 | 1,400.95 |
| 2005-07-19 | 1,487 | 1,487 | 1,459 | 1,472 | 14,300 | 1,401.90 |
| 2005-07-15 | 1,480 | 1,497 | 1,471 | 1,496 | 49,500 | 1,424.76 |
| 2005-07-14 | 1,445 | 1,470 | 1,432 | 1,451 | 34,500 | 1,381.90 |
| 2005-07-13 | 1,428 | 1,445 | 1,403 | 1,436 | 17,900 | 1,367.62 |
| 2005-07-12 | 1,441 | 1,448 | 1,418 | 1,427 | 20,900 | 1,359.05 |
| 2005-07-11 | 1,454 | 1,454 | 1,441 | 1,452 | 16,800 | 1,382.86 |
| 2005-07-08 | 1,450 | 1,470 | 1,441 | 1,454 | 89,000 | 1,384.76 |
| 2005-07-07 | 1,414 | 1,452 | 1,410 | 1,450 | 130,800 | 1,380.95 |
| 2005-07-06 | 1,400 | 1,410 | 1,388 | 1,410 | 119,300 | 1,342.86 |
| 2005-07-05 | 1,393 | 1,397 | 1,383 | 1,383 | 24,700 | 1,317.14 |
| 2005-07-04 | 1,400 | 1,406 | 1,386 | 1,400 | 27,900 | 1,333.33 |
| 2005-07-01 | 1,404 | 1,405 | 1,395 | 1,405 | 39,800 | 1,338.10 |
| 2005-06-30 | 1,388 | 1,396 | 1,385 | 1,392 | 37,300 | 1,325.71 |
| 2005-06-29 | 1,399 | 1,400 | 1,387 | 1,387 | 19,900 | 1,320.95 |
| 2005-06-28 | 1,399 | 1,400 | 1,385 | 1,400 | 21,200 | 1,333.33 |
| 2005-06-27 | 1,399 | 1,399 | 1,383 | 1,388 | 16,600 | 1,321.90 |
| 2005-06-24 | 1,372 | 1,399 | 1,372 | 1,399 | 33,400 | 1,332.38 |
| 2005-06-23 | 1,395 | 1,408 | 1,360 | 1,405 | 74,700 | 1,338.10 |
| 2005-06-22 | 1,405 | 1,405 | 1,392 | 1,402 | 33,100 | 1,335.24 |
| 2005-06-21 | 1,375 | 1,405 | 1,375 | 1,404 | 57,300 | 1,337.14 |
| 2005-06-20 | 1,400 | 1,406 | 1,381 | 1,393 | 26,600 | 1,326.67 |
| 2005-06-17 | 1,409 | 1,410 | 1,394 | 1,394 | 61,200 | 1,327.62 |
| 2005-06-16 | 1,400 | 1,408 | 1,397 | 1,400 | 49,800 | 1,333.33 |
| 2005-06-15 | 1,379 | 1,400 | 1,367 | 1,399 | 110,800 | 1,332.38 |
| 2005-06-14 | 1,357 | 1,378 | 1,357 | 1,365 | 26,000 | 1,300 |
| 2005-06-13 | 1,362 | 1,382 | 1,362 | 1,375 | 29,400 | 1,309.52 |
| 2005-06-10 | 1,380 | 1,380 | 1,360 | 1,368 | 48,000 | 1,302.86 |
| 2005-06-09 | 1,354 | 1,367 | 1,335 | 1,340 | 26,800 | 1,276.19 |
| 2005-06-08 | 1,351 | 1,355 | 1,342 | 1,351 | 20,000 | 1,286.67 |
| 2005-06-07 | 1,334 | 1,354 | 1,333 | 1,342 | 25,200 | 1,278.10 |
| 2005-06-06 | 1,345 | 1,362 | 1,336 | 1,354 | 30,000 | 1,289.52 |
| 2005-06-03 | 1,350 | 1,351 | 1,341 | 1,345 | 20,500 | 1,280.95 |
| 2005-06-02 | 1,370 | 1,374 | 1,351 | 1,355 | 49,100 | 1,290.48 |
| 2005-06-01 | 1,361 | 1,385 | 1,361 | 1,371 | 52,500 | 1,305.71 |
| 2005-05-31 | 1,390 | 1,404 | 1,376 | 1,401 | 25,900 | 1,334.29 |
| 2005-05-30 | 1,384 | 1,410 | 1,384 | 1,390 | 47,900 | 1,323.81 |
| 2005-05-27 | 1,380 | 1,390 | 1,364 | 1,364 | 28,600 | 1,299.05 |
| 2005-05-26 | 1,380 | 1,383 | 1,362 | 1,380 | 13,500 | 1,314.29 |
| 2005-05-25 | 1,352 | 1,390 | 1,352 | 1,385 | 30,000 | 1,319.05 |
| 2005-05-24 | 1,390 | 1,390 | 1,380 | 1,389 | 14,400 | 1,322.86 |
| 2005-05-23 | 1,380 | 1,391 | 1,325 | 1,389 | 30,600 | 1,322.86 |
| 2005-05-20 | 1,374 | 1,398 | 1,371 | 1,381 | 23,600 | 1,315.24 |
| 2005-05-19 | 1,384 | 1,400 | 1,377 | 1,381 | 33,100 | 1,315.24 |
| 2005-05-18 | 1,380 | 1,387 | 1,373 | 1,380 | 37,600 | 1,314.29 |
| 2005-05-17 | 1,381 | 1,396 | 1,380 | 1,380 | 32,600 | 1,314.29 |
| 2005-05-16 | 1,371 | 1,391 | 1,371 | 1,380 | 31,900 | 1,314.29 |
| 2005-05-13 | 1,399 | 1,400 | 1,391 | 1,391 | 20,600 | 1,324.76 |
| 2005-05-12 | 1,392 | 1,410 | 1,391 | 1,396 | 21,600 | 1,329.52 |
| 2005-05-11 | 1,400 | 1,410 | 1,391 | 1,391 | 56,000 | 1,324.76 |
| 2005-05-10 | 1,399 | 1,400 | 1,387 | 1,400 | 52,300 | 1,333.33 |
| 2005-05-09 | 1,367 | 1,395 | 1,366 | 1,394 | 51,000 | 1,327.62 |
| 2005-05-06 | 1,365 | 1,381 | 1,364 | 1,366 | 14,500 | 1,300.95 |
| 2005-05-02 | 1,377 | 1,389 | 1,362 | 1,362 | 16,400 | 1,297.14 |
| 2005-04-28 | 1,380 | 1,410 | 1,380 | 1,397 | 35,500 | 1,330.48 |
| 2005-04-27 | 1,371 | 1,390 | 1,371 | 1,385 | 15,200 | 1,319.05 |
| 2005-04-26 | 1,362 | 1,393 | 1,362 | 1,390 | 27,000 | 1,323.81 |
| 2005-04-25 | 1,349 | 1,374 | 1,349 | 1,362 | 45,800 | 1,297.14 |
| 2005-04-22 | 1,350 | 1,370 | 1,329 | 1,359 | 35,600 | 1,294.29 |
| 2005-04-21 | 1,340 | 1,340 | 1,310 | 1,326 | 46,100 | 1,262.86 |
| 2005-04-20 | 1,376 | 1,378 | 1,361 | 1,376 | 36,000 | 1,310.48 |
| 2005-04-19 | 1,311 | 1,425 | 1,308 | 1,376 | 78,000 | 1,310.48 |
| 2005-04-18 | 1,355 | 1,355 | 1,300 | 1,300 | 71,900 | 1,238.10 |
| 2005-04-15 | 1,360 | 1,362 | 1,350 | 1,356 | 63,900 | 1,291.43 |
| 2005-04-14 | 1,359 | 1,368 | 1,354 | 1,359 | 44,900 | 1,294.29 |
| 2005-04-13 | 1,342 | 1,355 | 1,342 | 1,350 | 22,800 | 1,285.71 |
| 2005-04-12 | 1,351 | 1,360 | 1,342 | 1,342 | 27,100 | 1,278.10 |
| 2005-04-11 | 1,375 | 1,382 | 1,351 | 1,364 | 21,100 | 1,299.05 |
| 2005-04-08 | 1,362 | 1,394 | 1,362 | 1,389 | 27,700 | 1,322.86 |
| 2005-04-07 | 1,355 | 1,379 | 1,355 | 1,374 | 9,000 | 1,308.57 |
| 2005-04-06 | 1,365 | 1,378 | 1,357 | 1,375 | 21,500 | 1,309.52 |
| 2005-04-05 | 1,370 | 1,374 | 1,351 | 1,374 | 11,800 | 1,308.57 |
| 2005-04-04 | 1,359 | 1,362 | 1,352 | 1,356 | 9,200 | 1,291.43 |
| 2005-04-01 | 1,345 | 1,385 | 1,341 | 1,379 | 18,000 | 1,313.33 |
| 2005-03-31 | 1,359 | 1,395 | 1,358 | 1,395 | 33,300 | 1,328.57 |
| 2005-03-30 | 1,361 | 1,383 | 1,331 | 1,348 | 33,800 | 1,283.81 |
| 2005-03-29 | 1,386 | 1,394 | 1,360 | 1,360 | 21,800 | 1,295.24 |
| 2005-03-28 | 1,385 | 1,399 | 1,384 | 1,387 | 25,000 | 1,320.95 |
| 2005-03-25 | 1,385 | 1,385 | 1,375 | 1,385 | 11,500 | 1,319.05 |
| 2005-03-24 | 1,395 | 1,395 | 1,370 | 1,385 | 17,300 | 1,319.05 |
| 2005-03-23 | 1,395 | 1,399 | 1,384 | 1,395 | 39,900 | 1,328.57 |
| 2005-03-22 | 1,395 | 1,400 | 1,380 | 1,394 | 29,000 | 1,327.62 |
| 2005-03-18 | 1,379 | 1,399 | 1,360 | 1,396 | 26,300 | 1,329.52 |
| 2005-03-17 | 1,393 | 1,410 | 1,366 | 1,407 | 55,700 | 1,340 |
| 2005-03-16 | 1,390 | 1,410 | 1,388 | 1,394 | 43,400 | 1,327.62 |
| 2005-03-15 | 1,390 | 1,400 | 1,380 | 1,390 | 64,200 | 1,323.81 |
| 2005-03-14 | 1,433 | 1,433 | 1,405 | 1,405 | 41,000 | 1,338.10 |
| 2005-03-11 | 1,440 | 1,449 | 1,435 | 1,435 | 89,800 | 1,366.67 |
| 2005-03-10 | 1,441 | 1,470 | 1,435 | 1,468 | 85,900 | 1,398.10 |
| 2005-03-09 | 1,440 | 1,444 | 1,430 | 1,444 | 56,400 | 1,375.24 |
| 2005-03-08 | 1,432 | 1,445 | 1,430 | 1,440 | 47,900 | 1,371.43 |
| 2005-03-07 | 1,401 | 1,430 | 1,401 | 1,430 | 39,200 | 1,361.90 |
| 2005-03-04 | 1,362 | 1,404 | 1,362 | 1,400 | 97,800 | 1,333.33 |
| 2005-03-03 | 1,361 | 1,367 | 1,357 | 1,363 | 53,100 | 1,298.10 |
| 2005-03-02 | 1,365 | 1,370 | 1,363 | 1,363 | 77,300 | 1,298.10 |
| 2005-03-01 | 1,370 | 1,370 | 1,357 | 1,364 | 43,100 | 1,299.05 |
| 2005-02-28 | 1,370 | 1,370 | 1,354 | 1,370 | 72,300 | 1,304.76 |
| 2005-02-25 | 1,365 | 1,370 | 1,360 | 1,364 | 34,100 | 1,299.05 |
| 2005-02-24 | 1,335 | 1,366 | 1,335 | 1,361 | 43,900 | 1,296.19 |
| 2005-02-23 | 1,330 | 1,348 | 1,330 | 1,332 | 46,300 | 1,268.57 |
| 2005-02-22 | 1,498 | 1,509 | 1,493 | 1,500 | 68,500 | 1,298.70 |
| 2005-02-21 | 1,490 | 1,499 | 1,490 | 1,493 | 69,800 | 1,292.64 |
| 2005-02-18 | 1,500 | 1,502 | 1,486 | 1,489 | 81,600 | 1,289.18 |
| 2005-02-17 | 1,495 | 1,505 | 1,490 | 1,500 | 42,800 | 1,298.70 |
| 2005-02-16 | 1,494 | 1,500 | 1,490 | 1,498 | 59,900 | 1,296.97 |
| 2005-02-15 | 1,493 | 1,499 | 1,484 | 1,494 | 108,700 | 1,293.51 |
| 2005-02-14 | 1,491 | 1,498 | 1,477 | 1,482 | 121,300 | 1,283.12 |
| 2005-02-10 | 1,502 | 1,515 | 1,490 | 1,490 | 94,200 | 1,290.04 |
| 2005-02-09 | 1,505 | 1,505 | 1,495 | 1,500 | 37,700 | 1,298.70 |
| 2005-02-08 | 1,496 | 1,505 | 1,492 | 1,497 | 55,100 | 1,296.10 |
| 2005-02-07 | 1,500 | 1,502 | 1,481 | 1,500 | 33,600 | 1,298.70 |
| 2005-02-04 | 1,470 | 1,515 | 1,456 | 1,504 | 89,200 | 1,302.16 |
| 2005-02-03 | 1,500 | 1,500 | 1,473 | 1,490 | 48,400 | 1,290.04 |
| 2005-02-02 | 1,464 | 1,495 | 1,430 | 1,495 | 174,800 | 1,294.37 |
| 2005-02-01 | 1,462 | 1,474 | 1,460 | 1,465 | 284,500 | 1,268.40 |
| 2005-01-31 | 1,410 | 1,466 | 1,385 | 1,466 | 938,600 | 1,269.26 |
| 2005-01-28 | 1,360 | 1,392 | 1,357 | 1,380 | 213,700 | 1,194.81 |
| 2005-01-27 | 1,355 | 1,360 | 1,346 | 1,355 | 94,300 | 1,173.16 |
| 2005-01-26 | 1,365 | 1,365 | 1,337 | 1,355 | 133,600 | 1,173.16 |
| 2005-01-25 | 1,360 | 1,365 | 1,352 | 1,364 | 279,600 | 1,180.95 |
| 2005-01-24 | 1,351 | 1,360 | 1,340 | 1,352 | 162,200 | 1,170.56 |
| 2005-01-21 | 1,380 | 1,388 | 1,357 | 1,371 | 321,800 | 1,187.01 |
| 2005-01-20 | 1,365 | 1,378 | 1,350 | 1,378 | 100,300 | 1,193.07 |
| 2005-01-19 | 1,401 | 1,404 | 1,376 | 1,385 | 124,700 | 1,199.13 |
| 2005-01-18 | 1,400 | 1,403 | 1,391 | 1,399 | 75,900 | 1,211.26 |
| 2005-01-17 | 1,395 | 1,395 | 1,380 | 1,390 | 122,700 | 1,203.46 |
| 2005-01-14 | 1,341 | 1,365 | 1,341 | 1,365 | 42,000 | 1,181.82 |
| 2005-01-13 | 1,348 | 1,360 | 1,342 | 1,350 | 40,600 | 1,168.83 |
| 2005-01-12 | 1,351 | 1,362 | 1,333 | 1,362 | 42,700 | 1,179.22 |
| 2005-01-11 | 1,359 | 1,390 | 1,358 | 1,371 | 84,200 | 1,187.01 |
| 2005-01-07 | 1,324 | 1,363 | 1,314 | 1,357 | 124,800 | 1,174.89 |
| 2005-01-06 | 1,296 | 1,310 | 1,292 | 1,310 | 75,800 | 1,134.20 |
| 2005-01-05 | 1,310 | 1,310 | 1,295 | 1,301 | 80,400 | 1,126.41 |
| 2005-01-04 | 1,293 | 1,310 | 1,293 | 1,310 | 39,900 | 1,134.20 |
分割・併合履歴 ： [2007-02-23]1株→1.05株 [2005-02-23]1株→1.1株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.1株 [1999-02-23]1株→1.05株 [1997-02-25]1株→1.2株 [1995-02-23]1株→1.2株
