9989 (株)サンドラッグ 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 | 6,530 | 6,530 | 6,390 | 6,460 | 86,300 | 1,615 |
| 2005-12-29 | 6,380 | 6,510 | 6,330 | 6,460 | 123,900 | 1,615 |
| 2005-12-28 | 6,410 | 6,430 | 6,330 | 6,380 | 66,700 | 1,595 |
| 2005-12-27 | 6,470 | 6,550 | 6,370 | 6,370 | 77,800 | 1,592.50 |
| 2005-12-26 | 6,390 | 6,480 | 6,390 | 6,450 | 69,700 | 1,612.50 |
| 2005-12-22 | 6,460 | 6,480 | 6,360 | 6,380 | 66,600 | 1,595 |
| 2005-12-21 | 6,520 | 6,590 | 6,470 | 6,500 | 101,400 | 1,625 |
| 2005-12-20 | 6,400 | 6,520 | 6,340 | 6,510 | 107,000 | 1,627.50 |
| 2005-12-19 | 6,520 | 6,660 | 6,350 | 6,420 | 129,500 | 1,605 |
| 2005-12-16 | 6,520 | 6,680 | 6,510 | 6,660 | 167,600 | 1,665 |
| 2005-12-15 | 6,510 | 6,700 | 6,380 | 6,700 | 178,800 | 1,675 |
| 2005-12-14 | 6,470 | 6,490 | 6,360 | 6,410 | 120,500 | 1,602.50 |
| 2005-12-13 | 6,540 | 6,540 | 6,290 | 6,430 | 132,300 | 1,607.50 |
| 2005-12-12 | 6,360 | 6,570 | 6,330 | 6,510 | 165,000 | 1,627.50 |
| 2005-12-09 | 6,100 | 6,270 | 6,100 | 6,260 | 314,600 | 1,565 |
| 2005-12-08 | 6,440 | 6,530 | 6,320 | 6,400 | 118,500 | 1,600 |
| 2005-12-07 | 6,480 | 6,630 | 6,400 | 6,450 | 116,000 | 1,612.50 |
| 2005-12-06 | 6,750 | 6,750 | 6,450 | 6,510 | 185,800 | 1,627.50 |
| 2005-12-05 | 6,600 | 6,760 | 6,510 | 6,690 | 283,200 | 1,672.50 |
| 2005-12-02 | 6,520 | 6,530 | 6,450 | 6,490 | 139,500 | 1,622.50 |
| 2005-12-01 | 6,280 | 6,480 | 6,210 | 6,440 | 289,500 | 1,610 |
| 2005-11-30 | 6,100 | 6,300 | 6,030 | 6,150 | 186,100 | 1,537.50 |
| 2005-11-29 | 5,990 | 6,220 | 5,950 | 6,140 | 235,000 | 1,535 |
| 2005-11-28 | 6,200 | 6,230 | 6,040 | 6,090 | 80,100 | 1,522.50 |
| 2005-11-25 | 6,150 | 6,220 | 6,100 | 6,160 | 87,000 | 1,540 |
| 2005-11-24 | 6,060 | 6,160 | 6,040 | 6,120 | 120,900 | 1,530 |
| 2005-11-22 | 6,000 | 6,120 | 5,950 | 5,990 | 231,000 | 1,497.50 |
| 2005-11-21 | 6,360 | 6,360 | 5,990 | 5,990 | 274,200 | 1,497.50 |
| 2005-11-18 | 6,360 | 6,410 | 6,310 | 6,350 | 157,100 | 1,587.50 |
| 2005-11-17 | 6,450 | 6,650 | 6,370 | 6,430 | 170,500 | 1,607.50 |
| 2005-11-16 | 6,450 | 6,460 | 6,330 | 6,450 | 173,300 | 1,612.50 |
| 2005-11-15 | 6,290 | 6,410 | 6,260 | 6,380 | 248,100 | 1,595 |
| 2005-11-14 | 6,300 | 6,380 | 6,150 | 6,190 | 212,700 | 1,547.50 |
| 2005-11-11 | 5,950 | 6,140 | 5,910 | 6,100 | 99,200 | 1,525 |
| 2005-11-10 | 6,050 | 6,060 | 5,900 | 5,950 | 80,600 | 1,487.50 |
| 2005-11-09 | 5,980 | 6,080 | 5,900 | 5,950 | 188,300 | 1,487.50 |
| 2005-11-08 | 6,200 | 6,230 | 6,030 | 6,080 | 217,100 | 1,520 |
| 2005-11-07 | 6,250 | 6,320 | 6,220 | 6,240 | 151,100 | 1,560 |
| 2005-11-04 | 6,470 | 6,640 | 6,320 | 6,350 | 131,600 | 1,587.50 |
| 2005-11-02 | 6,640 | 6,780 | 6,440 | 6,450 | 221,300 | 1,612.50 |
| 2005-11-01 | 6,540 | 6,900 | 6,530 | 6,820 | 117,900 | 1,705 |
| 2005-10-31 | 6,340 | 6,600 | 6,260 | 6,530 | 153,400 | 1,632.50 |
| 2005-10-28 | 6,160 | 6,380 | 6,160 | 6,340 | 164,700 | 1,585 |
| 2005-10-27 | 6,180 | 6,230 | 6,120 | 6,210 | 101,100 | 1,552.50 |
| 2005-10-26 | 5,990 | 6,200 | 5,930 | 6,180 | 241,100 | 1,545 |
| 2005-10-25 | 5,950 | 5,990 | 5,830 | 5,890 | 142,700 | 1,472.50 |
| 2005-10-24 | 5,770 | 5,810 | 5,670 | 5,800 | 113,400 | 1,450 |
| 2005-10-21 | 5,470 | 5,780 | 5,400 | 5,760 | 234,700 | 1,440 |
| 2005-10-20 | 5,550 | 5,700 | 5,410 | 5,480 | 165,400 | 1,370 |
| 2005-10-19 | 5,650 | 5,690 | 5,450 | 5,500 | 133,000 | 1,375 |
| 2005-10-18 | 5,810 | 5,820 | 5,650 | 5,650 | 123,300 | 1,412.50 |
| 2005-10-17 | 5,990 | 6,020 | 5,720 | 5,770 | 91,200 | 1,442.50 |
| 2005-10-14 | 6,130 | 6,230 | 5,890 | 5,940 | 274,000 | 1,485 |
| 2005-10-13 | 5,880 | 6,070 | 5,870 | 6,070 | 220,700 | 1,517.50 |
| 2005-10-12 | 5,760 | 5,900 | 5,760 | 5,860 | 228,300 | 1,465 |
| 2005-10-11 | 5,800 | 5,910 | 5,560 | 5,690 | 284,400 | 1,422.50 |
| 2005-10-07 | 5,860 | 5,980 | 5,720 | 5,720 | 154,900 | 1,430 |
| 2005-10-06 | 6,170 | 6,250 | 5,910 | 5,910 | 241,200 | 1,477.50 |
| 2005-10-05 | 6,540 | 6,550 | 6,050 | 6,090 | 207,100 | 1,522.50 |
| 2005-10-04 | 6,670 | 6,910 | 6,650 | 6,740 | 164,300 | 1,685 |
| 2005-10-03 | 6,480 | 6,480 | 6,180 | 6,480 | 124,200 | 1,620 |
| 2005-09-30 | 6,440 | 6,570 | 6,350 | 6,480 | 270,700 | 1,620 |
| 2005-09-29 | 6,160 | 6,390 | 6,110 | 6,340 | 110,400 | 1,585 |
| 2005-09-28 | 5,870 | 5,970 | 5,830 | 5,950 | 57,800 | 1,487.50 |
| 2005-09-27 | 5,860 | 5,880 | 5,750 | 5,760 | 97,800 | 1,440 |
| 2005-09-26 | 5,920 | 5,980 | 5,820 | 5,900 | 93,900 | 1,475 |
| 2005-09-22 | 5,520 | 5,650 | 5,520 | 5,620 | 61,000 | 1,405 |
| 2005-09-21 | 5,550 | 5,590 | 5,510 | 5,540 | 44,000 | 1,385 |
| 2005-09-20 | 5,440 | 5,550 | 5,430 | 5,530 | 36,400 | 1,382.50 |
| 2005-09-16 | 5,480 | 5,490 | 5,410 | 5,440 | 95,100 | 1,360 |
| 2005-09-15 | 5,430 | 5,490 | 5,430 | 5,480 | 48,100 | 1,370 |
| 2005-09-14 | 5,430 | 5,430 | 5,360 | 5,400 | 52,400 | 1,350 |
| 2005-09-13 | 5,400 | 5,460 | 5,330 | 5,430 | 52,200 | 1,357.50 |
| 2005-09-12 | 5,450 | 5,500 | 5,380 | 5,500 | 75,200 | 1,375 |
| 2005-09-09 | 5,250 | 5,310 | 5,220 | 5,250 | 113,000 | 1,312.50 |
| 2005-09-08 | 5,320 | 5,350 | 5,190 | 5,230 | 78,200 | 1,307.50 |
| 2005-09-07 | 5,430 | 5,470 | 5,380 | 5,390 | 45,100 | 1,347.50 |
| 2005-09-06 | 5,520 | 5,560 | 5,410 | 5,410 | 75,800 | 1,352.50 |
| 2005-09-05 | 5,550 | 5,550 | 5,470 | 5,490 | 39,600 | 1,372.50 |
| 2005-09-02 | 5,540 | 5,540 | 5,410 | 5,450 | 49,500 | 1,362.50 |
| 2005-09-01 | 5,420 | 5,520 | 5,360 | 5,500 | 108,900 | 1,375 |
| 2005-08-31 | 5,280 | 5,460 | 5,250 | 5,420 | 110,400 | 1,355 |
| 2005-08-30 | 5,190 | 5,260 | 5,190 | 5,220 | 27,000 | 1,305 |
| 2005-08-29 | 5,250 | 5,250 | 5,140 | 5,160 | 52,800 | 1,290 |
| 2005-08-26 | 5,170 | 5,230 | 5,170 | 5,220 | 40,700 | 1,305 |
| 2005-08-25 | 5,200 | 5,250 | 5,160 | 5,170 | 62,000 | 1,292.50 |
| 2005-08-24 | 5,120 | 5,200 | 5,100 | 5,180 | 57,800 | 1,295 |
| 2005-08-23 | 5,030 | 5,190 | 5,020 | 5,130 | 111,100 | 1,282.50 |
| 2005-08-22 | 5,030 | 5,050 | 4,980 | 4,990 | 77,200 | 1,247.50 |
| 2005-08-19 | 4,960 | 5,080 | 4,960 | 5,010 | 137,400 | 1,252.50 |
| 2005-08-18 | 4,910 | 4,970 | 4,870 | 4,940 | 44,600 | 1,235 |
| 2005-08-17 | 4,840 | 4,910 | 4,830 | 4,860 | 66,400 | 1,215 |
| 2005-08-16 | 4,990 | 5,010 | 4,820 | 4,850 | 105,300 | 1,212.50 |
| 2005-08-15 | 4,980 | 5,070 | 4,890 | 4,960 | 85,300 | 1,240 |
| 2005-08-12 | 4,900 | 4,990 | 4,870 | 4,970 | 93,600 | 1,242.50 |
| 2005-08-11 | 4,750 | 4,880 | 4,710 | 4,840 | 69,700 | 1,210 |
| 2005-08-10 | 4,650 | 4,720 | 4,650 | 4,700 | 31,400 | 1,175 |
| 2005-08-09 | 4,550 | 4,660 | 4,530 | 4,610 | 52,000 | 1,152.50 |
| 2005-08-08 | 4,500 | 4,500 | 4,360 | 4,460 | 110,900 | 1,115 |
| 2005-08-05 | 4,700 | 4,730 | 4,590 | 4,600 | 36,200 | 1,150 |
| 2005-08-04 | 4,750 | 4,800 | 4,690 | 4,740 | 35,200 | 1,185 |
| 2005-08-03 | 4,800 | 4,800 | 4,760 | 4,780 | 28,500 | 1,195 |
| 2005-08-02 | 4,790 | 4,790 | 4,680 | 4,750 | 32,000 | 1,187.50 |
| 2005-08-01 | 4,740 | 4,790 | 4,730 | 4,770 | 28,200 | 1,192.50 |
| 2005-07-29 | 4,750 | 4,750 | 4,710 | 4,710 | 23,200 | 1,177.50 |
| 2005-07-28 | 4,700 | 4,750 | 4,690 | 4,720 | 50,700 | 1,180 |
| 2005-07-27 | 4,670 | 4,730 | 4,640 | 4,650 | 51,000 | 1,162.50 |
| 2005-07-26 | 4,670 | 4,710 | 4,650 | 4,680 | 78,100 | 1,170 |
| 2005-07-25 | 4,510 | 4,620 | 4,510 | 4,620 | 87,800 | 1,155 |
| 2005-07-22 | 4,500 | 4,530 | 4,470 | 4,500 | 44,100 | 1,125 |
| 2005-07-21 | 4,570 | 4,610 | 4,520 | 4,520 | 50,100 | 1,130 |
| 2005-07-20 | 4,620 | 4,630 | 4,570 | 4,570 | 54,400 | 1,142.50 |
| 2005-07-19 | 4,630 | 4,660 | 4,600 | 4,620 | 51,600 | 1,155 |
| 2005-07-15 | 4,740 | 4,760 | 4,570 | 4,590 | 72,300 | 1,147.50 |
| 2005-07-14 | 4,680 | 4,730 | 4,640 | 4,690 | 64,300 | 1,172.50 |
| 2005-07-13 | 4,750 | 4,760 | 4,640 | 4,680 | 91,300 | 1,170 |
| 2005-07-12 | 4,760 | 4,890 | 4,660 | 4,830 | 76,200 | 1,207.50 |
| 2005-07-11 | 4,610 | 4,790 | 4,600 | 4,770 | 118,800 | 1,192.50 |
| 2005-07-08 | 4,480 | 4,610 | 4,440 | 4,590 | 106,500 | 1,147.50 |
| 2005-07-07 | 4,480 | 4,480 | 4,390 | 4,450 | 83,400 | 1,112.50 |
| 2005-07-06 | 4,490 | 4,560 | 4,490 | 4,530 | 62,300 | 1,132.50 |
| 2005-07-05 | 4,590 | 4,640 | 4,510 | 4,540 | 92,100 | 1,135 |
| 2005-07-04 | 4,500 | 4,590 | 4,500 | 4,570 | 84,500 | 1,142.50 |
| 2005-07-01 | 4,400 | 4,470 | 4,370 | 4,460 | 67,000 | 1,115 |
| 2005-06-30 | 4,370 | 4,420 | 4,300 | 4,380 | 60,300 | 1,095 |
| 2005-06-29 | 4,340 | 4,350 | 4,320 | 4,340 | 54,700 | 1,085 |
| 2005-06-28 | 4,320 | 4,320 | 4,270 | 4,320 | 60,500 | 1,080 |
| 2005-06-27 | 4,370 | 4,370 | 4,320 | 4,320 | 52,000 | 1,080 |
| 2005-06-24 | 4,290 | 4,330 | 4,250 | 4,330 | 40,600 | 1,082.50 |
| 2005-06-23 | 4,310 | 4,330 | 4,290 | 4,310 | 54,000 | 1,077.50 |
| 2005-06-22 | 4,360 | 4,360 | 4,270 | 4,330 | 81,000 | 1,082.50 |
| 2005-06-21 | 4,460 | 4,460 | 4,370 | 4,380 | 30,800 | 1,095 |
| 2005-06-20 | 4,390 | 4,430 | 4,380 | 4,410 | 72,600 | 1,102.50 |
| 2005-06-17 | 4,340 | 4,380 | 4,330 | 4,350 | 58,800 | 1,087.50 |
| 2005-06-16 | 4,350 | 4,370 | 4,280 | 4,320 | 94,800 | 1,080 |
| 2005-06-15 | 4,310 | 4,310 | 4,250 | 4,300 | 60,800 | 1,075 |
| 2005-06-14 | 4,420 | 4,430 | 4,320 | 4,330 | 77,700 | 1,082.50 |
| 2005-06-13 | 4,310 | 4,490 | 4,310 | 4,490 | 97,100 | 1,122.50 |
| 2005-06-10 | 4,350 | 4,360 | 4,270 | 4,310 | 117,600 | 1,077.50 |
| 2005-06-09 | 4,300 | 4,370 | 4,290 | 4,330 | 106,600 | 1,082.50 |
| 2005-06-08 | 4,230 | 4,300 | 4,180 | 4,250 | 87,400 | 1,062.50 |
| 2005-06-07 | 4,260 | 4,260 | 4,140 | 4,180 | 42,100 | 1,045 |
| 2005-06-06 | 4,230 | 4,310 | 4,230 | 4,270 | 232,300 | 1,067.50 |
| 2005-06-03 | 4,030 | 4,190 | 4,030 | 4,190 | 183,600 | 1,047.50 |
| 2005-06-02 | 3,990 | 4,100 | 3,990 | 4,030 | 119,600 | 1,007.50 |
| 2005-06-01 | 4,000 | 4,020 | 3,960 | 4,010 | 72,800 | 1,002.50 |
| 2005-05-31 | 3,970 | 4,110 | 3,950 | 4,100 | 139,700 | 1,025 |
| 2005-05-30 | 4,000 | 4,010 | 3,960 | 3,980 | 155,800 | 995 |
| 2005-05-27 | 3,990 | 4,070 | 3,980 | 4,010 | 90,400 | 1,002.50 |
| 2005-05-26 | 3,970 | 4,020 | 3,950 | 3,980 | 67,000 | 995 |
| 2005-05-25 | 4,120 | 4,120 | 4,060 | 4,070 | 44,200 | 1,017.50 |
| 2005-05-24 | 4,160 | 4,160 | 4,070 | 4,120 | 48,100 | 1,030 |
| 2005-05-23 | 4,120 | 4,160 | 3,960 | 4,150 | 89,500 | 1,037.50 |
| 2005-05-20 | 4,040 | 4,170 | 4,020 | 4,120 | 97,800 | 1,030 |
| 2005-05-19 | 3,980 | 4,070 | 3,940 | 4,050 | 172,300 | 1,012.50 |
| 2005-05-18 | 3,890 | 3,980 | 3,870 | 3,880 | 96,900 | 970 |
| 2005-05-17 | 3,820 | 3,850 | 3,800 | 3,840 | 126,200 | 960 |
| 2005-05-16 | 3,750 | 3,790 | 3,690 | 3,760 | 51,300 | 940 |
| 2005-05-13 | 3,810 | 3,810 | 3,720 | 3,740 | 45,200 | 935 |
| 2005-05-12 | 3,810 | 3,880 | 3,810 | 3,820 | 33,200 | 955 |
| 2005-05-11 | 3,800 | 3,830 | 3,740 | 3,820 | 87,000 | 955 |
| 2005-05-10 | 3,880 | 3,930 | 3,830 | 3,850 | 52,000 | 962.50 |
| 2005-05-09 | 3,900 | 3,990 | 3,900 | 3,930 | 73,800 | 982.50 |
| 2005-05-06 | 3,990 | 4,000 | 3,940 | 3,950 | 26,700 | 987.50 |
| 2005-05-02 | 3,960 | 3,990 | 3,910 | 3,970 | 50,900 | 992.50 |
| 2005-04-28 | 3,940 | 4,080 | 3,920 | 3,960 | 102,000 | 990 |
| 2005-04-27 | 3,800 | 3,860 | 3,800 | 3,850 | 32,700 | 962.50 |
| 2005-04-26 | 3,910 | 3,910 | 3,850 | 3,870 | 31,900 | 967.50 |
| 2005-04-25 | 3,830 | 3,980 | 3,820 | 3,900 | 137,000 | 975 |
| 2005-04-22 | 3,720 | 3,870 | 3,670 | 3,870 | 138,700 | 967.50 |
| 2005-04-21 | 3,540 | 3,650 | 3,540 | 3,630 | 100,800 | 907.50 |
| 2005-04-20 | 3,620 | 3,680 | 3,590 | 3,640 | 97,400 | 910 |
| 2005-04-19 | 3,590 | 3,590 | 3,470 | 3,530 | 47,500 | 882.50 |
| 2005-04-18 | 3,590 | 3,590 | 3,470 | 3,540 | 73,900 | 885 |
| 2005-04-15 | 3,620 | 3,630 | 3,600 | 3,620 | 23,100 | 905 |
| 2005-04-14 | 3,630 | 3,650 | 3,610 | 3,640 | 19,200 | 910 |
| 2005-04-13 | 3,660 | 3,700 | 3,660 | 3,670 | 19,100 | 917.50 |
| 2005-04-12 | 3,670 | 3,680 | 3,630 | 3,650 | 44,700 | 912.50 |
| 2005-04-11 | 3,760 | 3,760 | 3,660 | 3,700 | 43,700 | 925 |
| 2005-04-08 | 3,710 | 3,770 | 3,710 | 3,750 | 43,200 | 937.50 |
| 2005-04-07 | 3,740 | 3,750 | 3,710 | 3,720 | 36,900 | 930 |
| 2005-04-06 | 3,730 | 3,760 | 3,720 | 3,740 | 80,800 | 935 |
| 2005-04-05 | 3,750 | 3,750 | 3,690 | 3,720 | 19,500 | 930 |
| 2005-04-04 | 3,800 | 3,810 | 3,720 | 3,730 | 62,600 | 932.50 |
| 2005-04-01 | 3,710 | 3,760 | 3,670 | 3,740 | 46,000 | 935 |
| 2005-03-31 | 3,640 | 3,710 | 3,620 | 3,700 | 76,600 | 925 |
| 2005-03-30 | 3,670 | 3,720 | 3,650 | 3,690 | 89,000 | 922.50 |
| 2005-03-29 | 3,830 | 3,870 | 3,740 | 3,770 | 66,400 | 942.50 |
| 2005-03-28 | 3,860 | 3,890 | 3,810 | 3,840 | 38,400 | 960 |
| 2005-03-25 | 3,880 | 3,900 | 3,840 | 3,890 | 41,700 | 972.50 |
| 2005-03-24 | 3,890 | 3,920 | 3,850 | 3,860 | 66,700 | 965 |
| 2005-03-23 | 3,880 | 3,910 | 3,870 | 3,890 | 65,200 | 972.50 |
| 2005-03-22 | 3,900 | 3,970 | 3,880 | 3,880 | 59,400 | 970 |
| 2005-03-18 | 3,950 | 3,960 | 3,910 | 3,940 | 26,800 | 985 |
| 2005-03-17 | 3,900 | 3,990 | 3,900 | 3,940 | 36,400 | 985 |
| 2005-03-16 | 3,860 | 4,000 | 3,850 | 3,940 | 42,600 | 985 |
| 2005-03-15 | 3,880 | 3,900 | 3,820 | 3,850 | 58,500 | 962.50 |
| 2005-03-14 | 3,930 | 3,950 | 3,890 | 3,890 | 42,200 | 972.50 |
| 2005-03-11 | 3,950 | 4,020 | 3,900 | 3,960 | 154,700 | 990 |
| 2005-03-10 | 3,890 | 3,930 | 3,880 | 3,880 | 31,300 | 970 |
| 2005-03-09 | 3,900 | 3,910 | 3,870 | 3,880 | 58,400 | 970 |
| 2005-03-08 | 3,850 | 3,930 | 3,850 | 3,890 | 118,900 | 972.50 |
| 2005-03-07 | 3,840 | 3,890 | 3,770 | 3,840 | 51,800 | 960 |
| 2005-03-04 | 3,790 | 3,870 | 3,770 | 3,830 | 49,200 | 957.50 |
| 2005-03-03 | 3,800 | 3,820 | 3,750 | 3,770 | 26,200 | 942.50 |
| 2005-03-02 | 3,800 | 3,850 | 3,770 | 3,830 | 86,200 | 957.50 |
| 2005-03-01 | 3,810 | 3,820 | 3,770 | 3,800 | 79,100 | 950 |
| 2005-02-28 | 3,910 | 3,910 | 3,840 | 3,840 | 45,900 | 960 |
| 2005-02-25 | 3,900 | 3,990 | 3,860 | 3,940 | 66,000 | 985 |
| 2005-02-24 | 3,810 | 3,850 | 3,800 | 3,840 | 24,600 | 960 |
| 2005-02-23 | 3,830 | 3,830 | 3,770 | 3,810 | 50,000 | 952.50 |
| 2005-02-22 | 3,790 | 3,820 | 3,760 | 3,820 | 36,300 | 955 |
| 2005-02-21 | 3,800 | 3,820 | 3,790 | 3,800 | 14,400 | 950 |
| 2005-02-18 | 3,770 | 3,830 | 3,770 | 3,800 | 37,000 | 950 |
| 2005-02-17 | 3,770 | 3,840 | 3,750 | 3,800 | 35,300 | 950 |
| 2005-02-16 | 3,750 | 3,850 | 3,750 | 3,810 | 43,300 | 952.50 |
| 2005-02-15 | 3,700 | 3,750 | 3,640 | 3,700 | 87,500 | 925 |
| 2005-02-14 | 3,770 | 3,800 | 3,710 | 3,750 | 57,400 | 937.50 |
| 2005-02-10 | 3,760 | 3,860 | 3,760 | 3,810 | 42,000 | 952.50 |
| 2005-02-09 | 3,810 | 3,860 | 3,760 | 3,770 | 61,200 | 942.50 |
| 2005-02-08 | 3,750 | 3,850 | 3,750 | 3,850 | 76,500 | 962.50 |
| 2005-02-07 | 3,780 | 3,880 | 3,760 | 3,850 | 72,500 | 962.50 |
| 2005-02-04 | 3,690 | 3,780 | 3,690 | 3,780 | 43,700 | 945 |
| 2005-02-03 | 3,780 | 3,800 | 3,730 | 3,790 | 68,800 | 947.50 |
| 2005-02-02 | 3,750 | 3,830 | 3,720 | 3,780 | 91,100 | 945 |
| 2005-02-01 | 3,700 | 3,760 | 3,650 | 3,750 | 77,700 | 937.50 |
| 2005-01-31 | 3,610 | 3,680 | 3,610 | 3,650 | 54,300 | 912.50 |
| 2005-01-28 | 3,650 | 3,680 | 3,630 | 3,660 | 75,500 | 915 |
| 2005-01-27 | 3,600 | 3,620 | 3,590 | 3,600 | 32,000 | 900 |
| 2005-01-26 | 3,610 | 3,620 | 3,570 | 3,590 | 112,600 | 897.50 |
| 2005-01-25 | 3,710 | 3,710 | 3,630 | 3,660 | 71,600 | 915 |
| 2005-01-24 | 3,670 | 3,750 | 3,650 | 3,750 | 85,700 | 937.50 |
| 2005-01-21 | 3,510 | 3,720 | 3,510 | 3,620 | 231,000 | 905 |
| 2005-01-20 | 3,540 | 3,540 | 3,480 | 3,490 | 128,700 | 872.50 |
| 2005-01-19 | 3,470 | 3,530 | 3,450 | 3,500 | 104,500 | 875 |
| 2005-01-18 | 3,520 | 3,520 | 3,470 | 3,470 | 41,800 | 867.50 |
| 2005-01-17 | 3,530 | 3,550 | 3,510 | 3,530 | 35,500 | 882.50 |
| 2005-01-14 | 3,450 | 3,530 | 3,440 | 3,470 | 44,600 | 867.50 |
| 2005-01-13 | 3,510 | 3,520 | 3,460 | 3,480 | 44,000 | 870 |
| 2005-01-12 | 3,550 | 3,560 | 3,490 | 3,500 | 94,200 | 875 |
| 2005-01-11 | 3,680 | 3,680 | 3,580 | 3,580 | 69,000 | 895 |
| 2005-01-07 | 3,690 | 3,690 | 3,640 | 3,670 | 57,300 | 917.50 |
| 2005-01-06 | 3,600 | 3,680 | 3,600 | 3,680 | 53,000 | 920 |
| 2005-01-05 | 3,640 | 3,700 | 3,520 | 3,640 | 84,500 | 910 |
| 2005-01-04 | 3,600 | 3,610 | 3,550 | 3,550 | 30,300 | 887.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2006-03-28]1株→2株 [2004-09-27]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株