9987 (株)スズケン 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 | 3,800 | 3,820 | 3,700 | 3,770 | 116,400 | 3,427.27 |
| 2005-12-29 | 3,880 | 3,880 | 3,780 | 3,840 | 113,200 | 3,490.91 |
| 2005-12-28 | 3,800 | 3,890 | 3,730 | 3,890 | 142,400 | 3,536.36 |
| 2005-12-27 | 3,930 | 3,930 | 3,840 | 3,850 | 68,600 | 3,500 |
| 2005-12-26 | 4,000 | 4,040 | 3,880 | 3,880 | 189,000 | 3,527.27 |
| 2005-12-22 | 3,860 | 3,900 | 3,840 | 3,900 | 116,200 | 3,545.45 |
| 2005-12-21 | 3,850 | 3,900 | 3,800 | 3,850 | 117,600 | 3,500 |
| 2005-12-20 | 3,800 | 3,850 | 3,790 | 3,830 | 122,500 | 3,481.82 |
| 2005-12-19 | 3,770 | 3,800 | 3,760 | 3,780 | 127,700 | 3,436.36 |
| 2005-12-16 | 3,750 | 3,820 | 3,730 | 3,760 | 166,300 | 3,418.18 |
| 2005-12-15 | 3,710 | 3,790 | 3,680 | 3,740 | 217,800 | 3,400 |
| 2005-12-14 | 3,740 | 3,790 | 3,700 | 3,710 | 122,200 | 3,372.73 |
| 2005-12-13 | 3,750 | 3,810 | 3,720 | 3,770 | 144,600 | 3,427.27 |
| 2005-12-12 | 3,850 | 3,850 | 3,790 | 3,790 | 215,300 | 3,445.45 |
| 2005-12-09 | 3,750 | 3,770 | 3,690 | 3,770 | 384,400 | 3,427.27 |
| 2005-12-08 | 3,790 | 3,800 | 3,640 | 3,670 | 361,800 | 3,336.36 |
| 2005-12-07 | 3,750 | 3,840 | 3,730 | 3,810 | 294,200 | 3,463.64 |
| 2005-12-06 | 3,740 | 3,800 | 3,700 | 3,700 | 296,500 | 3,363.64 |
| 2005-12-05 | 3,720 | 3,800 | 3,680 | 3,790 | 205,400 | 3,445.45 |
| 2005-12-02 | 3,780 | 3,780 | 3,680 | 3,720 | 137,000 | 3,381.82 |
| 2005-12-01 | 3,680 | 3,760 | 3,620 | 3,760 | 281,700 | 3,418.18 |
| 2005-11-30 | 3,610 | 3,660 | 3,580 | 3,660 | 190,200 | 3,327.27 |
| 2005-11-29 | 3,570 | 3,640 | 3,540 | 3,590 | 148,900 | 3,263.64 |
| 2005-11-28 | 3,520 | 3,590 | 3,500 | 3,560 | 160,500 | 3,236.36 |
| 2005-11-25 | 3,500 | 3,530 | 3,470 | 3,520 | 180,800 | 3,200 |
| 2005-11-24 | 3,580 | 3,590 | 3,510 | 3,510 | 124,800 | 3,190.91 |
| 2005-11-22 | 3,620 | 3,620 | 3,580 | 3,610 | 124,000 | 3,281.82 |
| 2005-11-21 | 3,590 | 3,650 | 3,580 | 3,640 | 190,400 | 3,309.09 |
| 2005-11-18 | 3,650 | 3,680 | 3,600 | 3,640 | 132,000 | 3,309.09 |
| 2005-11-17 | 3,630 | 3,720 | 3,590 | 3,690 | 141,500 | 3,354.55 |
| 2005-11-16 | 3,530 | 3,640 | 3,500 | 3,630 | 265,700 | 3,300 |
| 2005-11-15 | 3,570 | 3,580 | 3,490 | 3,520 | 144,300 | 3,200 |
| 2005-11-14 | 3,660 | 3,700 | 3,510 | 3,580 | 308,700 | 3,254.55 |
| 2005-11-11 | 3,600 | 3,790 | 3,580 | 3,710 | 234,300 | 3,372.73 |
| 2005-11-10 | 3,620 | 3,630 | 3,540 | 3,600 | 258,200 | 3,272.73 |
| 2005-11-09 | 3,780 | 3,780 | 3,680 | 3,690 | 169,200 | 3,354.55 |
| 2005-11-08 | 3,770 | 3,800 | 3,760 | 3,790 | 124,300 | 3,445.45 |
| 2005-11-07 | 3,700 | 3,820 | 3,670 | 3,750 | 268,200 | 3,409.09 |
| 2005-11-04 | 3,620 | 3,800 | 3,620 | 3,760 | 417,800 | 3,418.18 |
| 2005-11-02 | 3,640 | 3,640 | 3,580 | 3,590 | 137,900 | 3,263.64 |
| 2005-11-01 | 3,600 | 3,720 | 3,570 | 3,660 | 283,300 | 3,327.27 |
| 2005-10-31 | 3,500 | 3,600 | 3,410 | 3,550 | 346,200 | 3,227.27 |
| 2005-10-28 | 3,470 | 3,470 | 3,320 | 3,410 | 455,700 | 3,100 |
| 2005-10-27 | 3,300 | 3,510 | 3,290 | 3,500 | 552,100 | 3,181.82 |
| 2005-10-26 | 3,300 | 3,300 | 3,220 | 3,290 | 227,500 | 2,990.91 |
| 2005-10-25 | 3,220 | 3,340 | 3,210 | 3,310 | 237,500 | 3,009.09 |
| 2005-10-24 | 3,240 | 3,240 | 3,170 | 3,190 | 61,500 | 2,900 |
| 2005-10-21 | 3,200 | 3,220 | 3,150 | 3,220 | 80,900 | 2,927.27 |
| 2005-10-20 | 3,170 | 3,200 | 3,150 | 3,190 | 120,000 | 2,900 |
| 2005-10-19 | 3,140 | 3,180 | 3,070 | 3,120 | 174,500 | 2,836.36 |
| 2005-10-18 | 3,150 | 3,230 | 3,150 | 3,190 | 95,500 | 2,900 |
| 2005-10-17 | 3,180 | 3,250 | 3,180 | 3,200 | 144,900 | 2,909.09 |
| 2005-10-14 | 3,190 | 3,200 | 3,150 | 3,170 | 128,100 | 2,881.82 |
| 2005-10-13 | 3,180 | 3,240 | 3,100 | 3,180 | 150,200 | 2,890.91 |
| 2005-10-12 | 3,210 | 3,240 | 3,140 | 3,230 | 200,200 | 2,936.36 |
| 2005-10-11 | 3,200 | 3,300 | 3,160 | 3,270 | 263,700 | 2,972.73 |
| 2005-10-07 | 3,220 | 3,250 | 3,170 | 3,220 | 105,600 | 2,927.27 |
| 2005-10-06 | 3,240 | 3,290 | 3,130 | 3,220 | 154,300 | 2,927.27 |
| 2005-10-05 | 3,260 | 3,290 | 3,180 | 3,220 | 146,700 | 2,927.27 |
| 2005-10-04 | 3,160 | 3,280 | 3,130 | 3,270 | 260,800 | 2,972.73 |
| 2005-10-03 | 3,250 | 3,260 | 3,190 | 3,190 | 284,400 | 2,900 |
| 2005-09-30 | 3,400 | 3,400 | 3,220 | 3,280 | 214,400 | 2,981.82 |
| 2005-09-29 | 3,320 | 3,450 | 3,270 | 3,450 | 218,000 | 3,136.36 |
| 2005-09-28 | 3,400 | 3,400 | 3,310 | 3,320 | 145,300 | 3,018.18 |
| 2005-09-27 | 3,400 | 3,400 | 3,350 | 3,360 | 89,400 | 3,054.55 |
| 2005-09-26 | 3,370 | 3,460 | 3,350 | 3,460 | 228,800 | 3,145.45 |
| 2005-09-22 | 3,260 | 3,320 | 3,250 | 3,320 | 140,000 | 3,018.18 |
| 2005-09-21 | 3,200 | 3,280 | 3,190 | 3,260 | 91,100 | 2,963.64 |
| 2005-09-20 | 3,190 | 3,200 | 3,160 | 3,200 | 78,500 | 2,909.09 |
| 2005-09-16 | 3,180 | 3,200 | 3,140 | 3,200 | 82,600 | 2,909.09 |
| 2005-09-15 | 3,070 | 3,190 | 3,070 | 3,160 | 148,400 | 2,872.73 |
| 2005-09-14 | 3,100 | 3,140 | 3,080 | 3,120 | 107,500 | 2,836.36 |
| 2005-09-13 | 3,110 | 3,130 | 3,060 | 3,060 | 186,500 | 2,781.82 |
| 2005-09-12 | 3,160 | 3,190 | 3,070 | 3,110 | 132,100 | 2,827.27 |
| 2005-09-09 | 3,070 | 3,160 | 3,000 | 3,160 | 348,200 | 2,872.73 |
| 2005-09-08 | 3,120 | 3,120 | 3,030 | 3,060 | 90,200 | 2,781.82 |
| 2005-09-07 | 3,150 | 3,160 | 3,080 | 3,110 | 116,400 | 2,827.27 |
| 2005-09-06 | 3,150 | 3,190 | 3,130 | 3,150 | 80,700 | 2,863.64 |
| 2005-09-05 | 3,130 | 3,150 | 3,090 | 3,150 | 67,100 | 2,863.64 |
| 2005-09-02 | 3,070 | 3,110 | 3,070 | 3,080 | 61,600 | 2,800 |
| 2005-09-01 | 3,100 | 3,150 | 3,080 | 3,120 | 99,400 | 2,836.36 |
| 2005-08-31 | 3,050 | 3,100 | 3,040 | 3,100 | 123,500 | 2,818.18 |
| 2005-08-30 | 3,050 | 3,070 | 3,030 | 3,050 | 57,400 | 2,772.73 |
| 2005-08-29 | 3,080 | 3,080 | 2,995 | 3,050 | 133,000 | 2,772.73 |
| 2005-08-26 | 3,090 | 3,090 | 3,050 | 3,070 | 121,000 | 2,790.91 |
| 2005-08-25 | 3,100 | 3,100 | 3,060 | 3,080 | 154,800 | 2,800 |
| 2005-08-24 | 3,050 | 3,120 | 3,050 | 3,100 | 140,600 | 2,818.18 |
| 2005-08-23 | 3,040 | 3,070 | 3,040 | 3,040 | 77,500 | 2,763.64 |
| 2005-08-22 | 3,000 | 3,040 | 3,000 | 3,040 | 97,300 | 2,763.64 |
| 2005-08-19 | 2,950 | 3,000 | 2,935 | 2,990 | 233,500 | 2,718.18 |
| 2005-08-18 | 2,970 | 2,980 | 2,940 | 2,955 | 89,100 | 2,686.36 |
| 2005-08-17 | 2,950 | 2,995 | 2,945 | 2,945 | 133,800 | 2,677.27 |
| 2005-08-16 | 2,985 | 3,030 | 2,955 | 3,000 | 184,400 | 2,727.27 |
| 2005-08-15 | 2,915 | 2,980 | 2,915 | 2,980 | 145,600 | 2,709.09 |
| 2005-08-12 | 2,895 | 2,915 | 2,865 | 2,900 | 119,800 | 2,636.36 |
| 2005-08-11 | 2,845 | 2,885 | 2,825 | 2,850 | 103,800 | 2,590.91 |
| 2005-08-10 | 2,890 | 2,910 | 2,850 | 2,875 | 106,100 | 2,613.64 |
| 2005-08-09 | 2,820 | 2,855 | 2,800 | 2,820 | 91,900 | 2,563.64 |
| 2005-08-08 | 2,765 | 2,825 | 2,730 | 2,820 | 132,600 | 2,563.64 |
| 2005-08-05 | 2,815 | 2,815 | 2,740 | 2,770 | 133,600 | 2,518.18 |
| 2005-08-04 | 2,920 | 2,925 | 2,825 | 2,825 | 126,200 | 2,568.18 |
| 2005-08-03 | 2,930 | 2,935 | 2,905 | 2,915 | 132,800 | 2,650 |
| 2005-08-02 | 2,920 | 2,930 | 2,900 | 2,915 | 84,500 | 2,650 |
| 2005-08-01 | 2,920 | 2,930 | 2,915 | 2,920 | 127,700 | 2,654.55 |
| 2005-07-29 | 2,920 | 2,935 | 2,900 | 2,915 | 131,200 | 2,650 |
| 2005-07-28 | 2,920 | 2,920 | 2,900 | 2,900 | 43,500 | 2,636.36 |
| 2005-07-27 | 2,905 | 2,915 | 2,890 | 2,900 | 66,100 | 2,636.36 |
| 2005-07-26 | 2,915 | 2,920 | 2,885 | 2,890 | 137,500 | 2,627.27 |
| 2005-07-25 | 2,905 | 2,930 | 2,890 | 2,910 | 86,500 | 2,645.45 |
| 2005-07-22 | 2,890 | 2,890 | 2,880 | 2,890 | 93,400 | 2,627.27 |
| 2005-07-21 | 2,885 | 2,890 | 2,870 | 2,880 | 62,100 | 2,618.18 |
| 2005-07-20 | 2,875 | 2,885 | 2,865 | 2,875 | 67,100 | 2,613.64 |
| 2005-07-19 | 2,870 | 2,870 | 2,840 | 2,845 | 101,500 | 2,586.36 |
| 2005-07-15 | 2,885 | 2,885 | 2,845 | 2,850 | 126,400 | 2,590.91 |
| 2005-07-14 | 2,845 | 2,860 | 2,845 | 2,850 | 98,500 | 2,590.91 |
| 2005-07-13 | 2,820 | 2,825 | 2,810 | 2,825 | 82,500 | 2,568.18 |
| 2005-07-12 | 2,830 | 2,835 | 2,795 | 2,810 | 110,800 | 2,554.55 |
| 2005-07-11 | 2,780 | 2,820 | 2,780 | 2,800 | 52,500 | 2,545.45 |
| 2005-07-08 | 2,810 | 2,820 | 2,805 | 2,805 | 62,500 | 2,550 |
| 2005-07-07 | 2,845 | 2,845 | 2,810 | 2,825 | 51,200 | 2,568.18 |
| 2005-07-06 | 2,835 | 2,855 | 2,820 | 2,840 | 128,000 | 2,581.82 |
| 2005-07-05 | 2,840 | 2,845 | 2,815 | 2,820 | 72,300 | 2,563.64 |
| 2005-07-04 | 2,810 | 2,830 | 2,790 | 2,825 | 76,400 | 2,568.18 |
| 2005-07-01 | 2,755 | 2,820 | 2,755 | 2,805 | 119,500 | 2,550 |
| 2005-06-30 | 2,810 | 2,815 | 2,785 | 2,795 | 121,300 | 2,540.91 |
| 2005-06-29 | 2,780 | 2,815 | 2,780 | 2,815 | 96,500 | 2,559.09 |
| 2005-06-28 | 2,770 | 2,780 | 2,750 | 2,770 | 187,300 | 2,518.18 |
| 2005-06-27 | 2,835 | 2,845 | 2,775 | 2,785 | 204,900 | 2,531.82 |
| 2005-06-24 | 2,790 | 2,830 | 2,790 | 2,830 | 99,400 | 2,572.73 |
| 2005-06-23 | 2,815 | 2,835 | 2,800 | 2,805 | 81,200 | 2,550 |
| 2005-06-22 | 2,815 | 2,835 | 2,805 | 2,815 | 173,500 | 2,559.09 |
| 2005-06-21 | 2,835 | 2,865 | 2,800 | 2,815 | 127,000 | 2,559.09 |
| 2005-06-20 | 2,880 | 2,880 | 2,835 | 2,875 | 145,700 | 2,613.64 |
| 2005-06-17 | 2,810 | 2,855 | 2,810 | 2,840 | 78,600 | 2,581.82 |
| 2005-06-16 | 2,815 | 2,835 | 2,795 | 2,810 | 119,000 | 2,554.55 |
| 2005-06-15 | 2,760 | 2,800 | 2,760 | 2,800 | 149,900 | 2,545.45 |
| 2005-06-14 | 2,795 | 2,815 | 2,775 | 2,800 | 159,900 | 2,545.45 |
| 2005-06-13 | 2,815 | 2,855 | 2,790 | 2,805 | 232,500 | 2,550 |
| 2005-06-10 | 2,855 | 2,890 | 2,830 | 2,890 | 221,400 | 2,627.27 |
| 2005-06-09 | 2,840 | 2,870 | 2,815 | 2,815 | 183,000 | 2,559.09 |
| 2005-06-08 | 2,775 | 2,815 | 2,775 | 2,805 | 143,900 | 2,550 |
| 2005-06-07 | 2,810 | 2,820 | 2,765 | 2,790 | 242,600 | 2,536.36 |
| 2005-06-06 | 2,845 | 2,875 | 2,820 | 2,845 | 83,900 | 2,586.36 |
| 2005-06-03 | 2,850 | 2,880 | 2,835 | 2,855 | 189,900 | 2,595.45 |
| 2005-06-02 | 2,810 | 2,870 | 2,785 | 2,785 | 237,700 | 2,531.82 |
| 2005-06-01 | 2,885 | 2,885 | 2,780 | 2,810 | 187,800 | 2,554.55 |
| 2005-05-31 | 2,810 | 2,895 | 2,795 | 2,890 | 338,500 | 2,627.27 |
| 2005-05-30 | 2,795 | 2,870 | 2,770 | 2,815 | 225,500 | 2,559.09 |
| 2005-05-27 | 2,820 | 2,830 | 2,770 | 2,800 | 233,300 | 2,545.45 |
| 2005-05-26 | 2,800 | 2,825 | 2,785 | 2,805 | 132,600 | 2,550 |
| 2005-05-25 | 2,780 | 2,805 | 2,760 | 2,795 | 68,700 | 2,540.91 |
| 2005-05-24 | 2,785 | 2,830 | 2,750 | 2,805 | 76,500 | 2,550 |
| 2005-05-23 | 2,775 | 2,820 | 2,745 | 2,780 | 149,100 | 2,527.27 |
| 2005-05-20 | 2,815 | 2,815 | 2,755 | 2,775 | 102,800 | 2,522.73 |
| 2005-05-19 | 2,735 | 2,815 | 2,725 | 2,790 | 363,600 | 2,536.36 |
| 2005-05-18 | 2,690 | 2,735 | 2,680 | 2,695 | 276,300 | 2,450 |
| 2005-05-17 | 2,790 | 2,830 | 2,730 | 2,730 | 281,700 | 2,481.82 |
| 2005-05-16 | 2,780 | 2,850 | 2,755 | 2,785 | 229,300 | 2,531.82 |
| 2005-05-13 | 2,840 | 2,840 | 2,815 | 2,815 | 217,800 | 2,559.09 |
| 2005-05-12 | 2,925 | 2,960 | 2,855 | 2,860 | 217,000 | 2,600 |
| 2005-05-11 | 2,845 | 2,930 | 2,820 | 2,915 | 199,100 | 2,650 |
| 2005-05-10 | 2,950 | 2,960 | 2,895 | 2,925 | 186,400 | 2,659.09 |
| 2005-05-09 | 2,855 | 2,965 | 2,840 | 2,945 | 382,700 | 2,677.27 |
| 2005-05-06 | 2,930 | 2,935 | 2,870 | 2,875 | 275,000 | 2,613.64 |
| 2005-05-02 | 2,900 | 2,960 | 2,885 | 2,950 | 252,000 | 2,681.82 |
| 2005-04-28 | 2,845 | 2,885 | 2,815 | 2,860 | 227,000 | 2,600 |
| 2005-04-27 | 2,845 | 2,845 | 2,810 | 2,840 | 257,400 | 2,581.82 |
| 2005-04-26 | 2,880 | 2,885 | 2,835 | 2,840 | 264,500 | 2,581.82 |
| 2005-04-25 | 2,830 | 2,875 | 2,790 | 2,855 | 268,600 | 2,595.45 |
| 2005-04-22 | 2,760 | 2,805 | 2,730 | 2,805 | 314,500 | 2,550 |
| 2005-04-21 | 2,710 | 2,760 | 2,655 | 2,745 | 266,100 | 2,495.45 |
| 2005-04-20 | 2,755 | 2,775 | 2,730 | 2,745 | 197,100 | 2,495.45 |
| 2005-04-19 | 2,710 | 2,715 | 2,615 | 2,675 | 209,500 | 2,431.82 |
| 2005-04-18 | 2,740 | 2,765 | 2,700 | 2,700 | 357,800 | 2,454.55 |
| 2005-04-15 | 2,725 | 2,755 | 2,720 | 2,735 | 212,600 | 2,486.36 |
| 2005-04-14 | 2,755 | 2,780 | 2,715 | 2,745 | 558,400 | 2,495.45 |
| 2005-04-13 | 2,690 | 2,700 | 2,680 | 2,690 | 131,800 | 2,445.45 |
| 2005-04-12 | 2,680 | 2,710 | 2,660 | 2,690 | 131,600 | 2,445.45 |
| 2005-04-11 | 2,670 | 2,690 | 2,650 | 2,690 | 109,700 | 2,445.45 |
| 2005-04-08 | 2,695 | 2,720 | 2,690 | 2,705 | 235,800 | 2,459.09 |
| 2005-04-07 | 2,675 | 2,680 | 2,640 | 2,660 | 143,500 | 2,418.18 |
| 2005-04-06 | 2,675 | 2,690 | 2,655 | 2,665 | 109,400 | 2,422.73 |
| 2005-04-05 | 2,675 | 2,680 | 2,665 | 2,665 | 150,100 | 2,422.73 |
| 2005-04-04 | 2,685 | 2,685 | 2,650 | 2,650 | 136,500 | 2,409.09 |
| 2005-04-01 | 2,650 | 2,655 | 2,625 | 2,645 | 105,300 | 2,404.55 |
| 2005-03-31 | 2,650 | 2,655 | 2,630 | 2,640 | 228,900 | 2,400 |
| 2005-03-30 | 2,635 | 2,655 | 2,635 | 2,645 | 174,200 | 2,404.55 |
| 2005-03-29 | 2,640 | 2,655 | 2,625 | 2,630 | 237,700 | 2,390.91 |
| 2005-03-28 | 2,645 | 2,670 | 2,635 | 2,640 | 143,700 | 2,400 |
| 2005-03-25 | 2,635 | 2,655 | 2,620 | 2,655 | 121,100 | 2,413.64 |
| 2005-03-24 | 2,650 | 2,660 | 2,620 | 2,630 | 159,600 | 2,390.91 |
| 2005-03-23 | 2,655 | 2,655 | 2,610 | 2,650 | 150,800 | 2,409.09 |
| 2005-03-22 | 2,650 | 2,680 | 2,645 | 2,655 | 99,700 | 2,413.64 |
| 2005-03-18 | 2,660 | 2,690 | 2,660 | 2,680 | 115,000 | 2,436.36 |
| 2005-03-17 | 2,680 | 2,685 | 2,665 | 2,665 | 106,000 | 2,422.73 |
| 2005-03-16 | 2,680 | 2,680 | 2,635 | 2,680 | 135,800 | 2,436.36 |
| 2005-03-15 | 2,720 | 2,720 | 2,670 | 2,680 | 112,800 | 2,436.36 |
| 2005-03-14 | 2,675 | 2,700 | 2,675 | 2,685 | 110,600 | 2,440.91 |
| 2005-03-11 | 2,695 | 2,710 | 2,660 | 2,675 | 277,300 | 2,431.82 |
| 2005-03-10 | 2,720 | 2,725 | 2,680 | 2,710 | 145,200 | 2,463.64 |
| 2005-03-09 | 2,735 | 2,760 | 2,710 | 2,720 | 138,600 | 2,472.73 |
| 2005-03-08 | 2,765 | 2,775 | 2,740 | 2,745 | 56,900 | 2,495.45 |
| 2005-03-07 | 2,750 | 2,770 | 2,745 | 2,765 | 81,200 | 2,513.64 |
| 2005-03-04 | 2,780 | 2,780 | 2,740 | 2,745 | 101,800 | 2,495.45 |
| 2005-03-03 | 2,760 | 2,780 | 2,745 | 2,765 | 125,400 | 2,513.64 |
| 2005-03-02 | 2,685 | 2,760 | 2,685 | 2,755 | 152,500 | 2,504.55 |
| 2005-03-01 | 2,675 | 2,700 | 2,655 | 2,700 | 96,900 | 2,454.55 |
| 2005-02-28 | 2,685 | 2,695 | 2,665 | 2,695 | 128,900 | 2,450 |
| 2005-02-25 | 2,640 | 2,660 | 2,630 | 2,645 | 65,300 | 2,404.55 |
| 2005-02-24 | 2,610 | 2,640 | 2,600 | 2,620 | 110,400 | 2,381.82 |
| 2005-02-23 | 2,610 | 2,625 | 2,595 | 2,620 | 182,200 | 2,381.82 |
| 2005-02-22 | 2,665 | 2,665 | 2,620 | 2,630 | 112,900 | 2,390.91 |
| 2005-02-21 | 2,650 | 2,675 | 2,620 | 2,650 | 177,000 | 2,409.09 |
| 2005-02-18 | 2,660 | 2,695 | 2,650 | 2,685 | 85,500 | 2,440.91 |
| 2005-02-17 | 2,695 | 2,720 | 2,660 | 2,680 | 112,600 | 2,436.36 |
| 2005-02-16 | 2,680 | 2,720 | 2,680 | 2,695 | 76,600 | 2,450 |
| 2005-02-15 | 2,740 | 2,755 | 2,735 | 2,740 | 77,200 | 2,490.91 |
| 2005-02-14 | 2,770 | 2,775 | 2,735 | 2,740 | 74,600 | 2,490.91 |
| 2005-02-10 | 2,700 | 2,725 | 2,680 | 2,705 | 67,000 | 2,459.09 |
| 2005-02-09 | 2,705 | 2,740 | 2,705 | 2,715 | 76,600 | 2,468.18 |
| 2005-02-08 | 2,735 | 2,760 | 2,710 | 2,715 | 59,600 | 2,468.18 |
| 2005-02-07 | 2,730 | 2,760 | 2,705 | 2,755 | 85,700 | 2,504.55 |
| 2005-02-04 | 2,715 | 2,770 | 2,670 | 2,770 | 108,700 | 2,518.18 |
| 2005-02-03 | 2,760 | 2,785 | 2,730 | 2,750 | 108,500 | 2,500 |
| 2005-02-02 | 2,760 | 2,780 | 2,760 | 2,770 | 153,000 | 2,518.18 |
| 2005-02-01 | 2,760 | 2,775 | 2,750 | 2,765 | 139,300 | 2,513.64 |
| 2005-01-31 | 2,730 | 2,765 | 2,730 | 2,750 | 146,400 | 2,500 |
| 2005-01-28 | 2,705 | 2,740 | 2,705 | 2,740 | 90,100 | 2,490.91 |
| 2005-01-27 | 2,695 | 2,745 | 2,690 | 2,735 | 207,300 | 2,486.36 |
| 2005-01-26 | 2,665 | 2,690 | 2,665 | 2,680 | 122,100 | 2,436.36 |
| 2005-01-25 | 2,635 | 2,680 | 2,635 | 2,670 | 139,900 | 2,427.27 |
| 2005-01-24 | 2,645 | 2,645 | 2,625 | 2,630 | 83,600 | 2,390.91 |
| 2005-01-21 | 2,610 | 2,650 | 2,610 | 2,645 | 164,100 | 2,404.55 |
| 2005-01-20 | 2,615 | 2,640 | 2,610 | 2,620 | 150,000 | 2,381.82 |
| 2005-01-19 | 2,680 | 2,680 | 2,615 | 2,635 | 136,100 | 2,395.45 |
| 2005-01-18 | 2,665 | 2,695 | 2,625 | 2,640 | 127,900 | 2,400 |
| 2005-01-17 | 2,645 | 2,675 | 2,620 | 2,650 | 77,400 | 2,409.09 |
| 2005-01-14 | 2,630 | 2,650 | 2,605 | 2,640 | 142,300 | 2,400 |
| 2005-01-13 | 2,650 | 2,650 | 2,615 | 2,630 | 191,200 | 2,390.91 |
| 2005-01-12 | 2,675 | 2,685 | 2,650 | 2,660 | 169,700 | 2,418.18 |
| 2005-01-11 | 2,700 | 2,740 | 2,700 | 2,715 | 110,400 | 2,468.18 |
| 2005-01-07 | 2,670 | 2,715 | 2,660 | 2,700 | 112,400 | 2,454.55 |
| 2005-01-06 | 2,670 | 2,685 | 2,670 | 2,675 | 130,200 | 2,431.82 |
| 2005-01-05 | 2,695 | 2,710 | 2,670 | 2,690 | 204,800 | 2,445.45 |
| 2005-01-04 | 2,755 | 2,760 | 2,700 | 2,725 | 130,500 | 2,477.27 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株