9997 (株)ベルーナ 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 | 4,910 | 5,100 | 4,870 | 5,100 | 192,900 | 1,275 |
| 2005-12-29 | 4,810 | 4,870 | 4,770 | 4,810 | 129,600 | 1,202.50 |
| 2005-12-28 | 4,700 | 4,800 | 4,680 | 4,760 | 118,450 | 1,190 |
| 2005-12-27 | 4,800 | 4,890 | 4,670 | 4,680 | 148,150 | 1,170 |
| 2005-12-26 | 4,820 | 4,890 | 4,750 | 4,860 | 92,100 | 1,215 |
| 2005-12-22 | 4,800 | 4,850 | 4,690 | 4,740 | 128,650 | 1,185 |
| 2005-12-21 | 4,840 | 4,900 | 4,790 | 4,840 | 106,250 | 1,210 |
| 2005-12-20 | 4,800 | 4,900 | 4,770 | 4,810 | 210,850 | 1,202.50 |
| 2005-12-19 | 4,620 | 4,790 | 4,550 | 4,770 | 279,050 | 1,192.50 |
| 2005-12-16 | 4,710 | 4,710 | 4,430 | 4,470 | 496,500 | 1,117.50 |
| 2005-12-15 | 4,150 | 4,260 | 4,150 | 4,220 | 58,350 | 1,055 |
| 2005-12-14 | 4,320 | 4,350 | 4,110 | 4,130 | 131,850 | 1,032.50 |
| 2005-12-13 | 4,450 | 4,460 | 4,330 | 4,350 | 64,350 | 1,087.50 |
| 2005-12-12 | 4,390 | 4,490 | 4,360 | 4,400 | 63,200 | 1,100 |
| 2005-12-09 | 4,210 | 4,350 | 4,140 | 4,320 | 188,950 | 1,080 |
| 2005-12-08 | 3,940 | 4,200 | 3,940 | 4,160 | 248,400 | 1,040 |
| 2005-12-07 | 4,550 | 4,550 | 4,330 | 4,360 | 180,300 | 1,090 |
| 2005-12-06 | 4,460 | 4,600 | 4,440 | 4,500 | 217,900 | 1,125 |
| 2005-12-05 | 4,400 | 4,460 | 4,370 | 4,460 | 103,950 | 1,115 |
| 2005-12-02 | 4,400 | 4,430 | 4,370 | 4,370 | 104,050 | 1,092.50 |
| 2005-12-01 | 4,290 | 4,450 | 4,210 | 4,370 | 300,750 | 1,092.50 |
| 2005-11-30 | 4,060 | 4,190 | 4,030 | 4,110 | 309,250 | 1,027.50 |
| 2005-11-29 | 3,970 | 4,100 | 3,960 | 4,050 | 290,250 | 1,012.50 |
| 2005-11-28 | 3,700 | 3,850 | 3,690 | 3,820 | 190,000 | 955 |
| 2005-11-25 | 3,690 | 3,700 | 3,640 | 3,680 | 37,300 | 920 |
| 2005-11-24 | 3,710 | 3,730 | 3,690 | 3,690 | 69,150 | 922.50 |
| 2005-11-22 | 3,650 | 3,690 | 3,630 | 3,690 | 82,150 | 922.50 |
| 2005-11-21 | 3,700 | 3,710 | 3,660 | 3,660 | 80,050 | 915 |
| 2005-11-18 | 3,690 | 3,710 | 3,670 | 3,690 | 87,550 | 922.50 |
| 2005-11-17 | 3,670 | 3,690 | 3,630 | 3,690 | 53,850 | 922.50 |
| 2005-11-16 | 3,650 | 3,740 | 3,640 | 3,700 | 81,150 | 925 |
| 2005-11-15 | 3,700 | 3,750 | 3,640 | 3,720 | 78,550 | 930 |
| 2005-11-14 | 3,770 | 3,780 | 3,730 | 3,750 | 60,600 | 937.50 |
| 2005-11-11 | 3,790 | 3,790 | 3,720 | 3,730 | 46,300 | 932.50 |
| 2005-11-10 | 3,750 | 3,780 | 3,700 | 3,780 | 51,100 | 945 |
| 2005-11-09 | 3,780 | 3,820 | 3,760 | 3,790 | 49,300 | 947.50 |
| 2005-11-08 | 3,800 | 3,850 | 3,740 | 3,780 | 76,150 | 945 |
| 2005-11-07 | 3,830 | 3,880 | 3,800 | 3,830 | 107,700 | 957.50 |
| 2005-11-04 | 3,910 | 3,950 | 3,830 | 3,860 | 83,150 | 965 |
| 2005-11-02 | 4,010 | 4,010 | 3,930 | 3,950 | 52,250 | 987.50 |
| 2005-11-01 | 3,970 | 4,030 | 3,950 | 4,020 | 78,200 | 1,005 |
| 2005-10-31 | 3,830 | 3,940 | 3,790 | 3,900 | 66,850 | 975 |
| 2005-10-28 | 3,740 | 3,850 | 3,740 | 3,850 | 74,500 | 962.50 |
| 2005-10-27 | 3,720 | 3,860 | 3,690 | 3,760 | 106,600 | 940 |
| 2005-10-26 | 3,650 | 3,730 | 3,620 | 3,710 | 115,900 | 927.50 |
| 2005-10-25 | 3,550 | 3,690 | 3,550 | 3,670 | 81,700 | 917.50 |
| 2005-10-24 | 3,420 | 3,630 | 3,420 | 3,600 | 104,550 | 900 |
| 2005-10-21 | 3,420 | 3,470 | 3,420 | 3,470 | 45,050 | 867.50 |
| 2005-10-20 | 3,480 | 3,520 | 3,480 | 3,500 | 42,450 | 875 |
| 2005-10-19 | 3,460 | 3,540 | 3,460 | 3,520 | 68,350 | 880 |
| 2005-10-18 | 3,580 | 3,600 | 3,480 | 3,480 | 42,750 | 870 |
| 2005-10-17 | 3,580 | 3,600 | 3,560 | 3,570 | 41,750 | 892.50 |
| 2005-10-14 | 3,550 | 3,590 | 3,530 | 3,550 | 45,250 | 887.50 |
| 2005-10-13 | 3,570 | 3,630 | 3,530 | 3,560 | 59,950 | 890 |
| 2005-10-12 | 3,530 | 3,620 | 3,520 | 3,560 | 65,900 | 890 |
| 2005-10-11 | 3,500 | 3,520 | 3,460 | 3,520 | 49,450 | 880 |
| 2005-10-07 | 3,460 | 3,540 | 3,450 | 3,460 | 60,050 | 865 |
| 2005-10-06 | 3,530 | 3,560 | 3,480 | 3,490 | 55,750 | 872.50 |
| 2005-10-05 | 3,510 | 3,590 | 3,510 | 3,580 | 58,000 | 895 |
| 2005-10-04 | 3,500 | 3,560 | 3,500 | 3,550 | 74,350 | 887.50 |
| 2005-10-03 | 3,520 | 3,570 | 3,520 | 3,570 | 75,850 | 892.50 |
| 2005-09-30 | 3,570 | 3,600 | 3,550 | 3,580 | 106,600 | 895 |
| 2005-09-29 | 3,650 | 3,680 | 3,540 | 3,590 | 149,100 | 897.50 |
| 2005-09-28 | 3,690 | 3,720 | 3,670 | 3,700 | 60,250 | 925 |
| 2005-09-27 | 3,690 | 3,720 | 3,650 | 3,660 | 110,750 | 915 |
| 2005-09-26 | 3,620 | 3,720 | 3,620 | 3,720 | 71,200 | 930 |
| 2005-09-22 | 3,670 | 3,700 | 3,630 | 3,640 | 61,550 | 910 |
| 2005-09-21 | 3,580 | 3,690 | 3,560 | 3,670 | 83,250 | 917.50 |
| 2005-09-20 | 3,590 | 3,600 | 3,560 | 3,580 | 37,500 | 895 |
| 2005-09-16 | 3,570 | 3,620 | 3,540 | 3,610 | 61,000 | 902.50 |
| 2005-09-15 | 3,550 | 3,590 | 3,500 | 3,560 | 89,000 | 890 |
| 2005-09-14 | 3,450 | 3,660 | 3,440 | 3,600 | 217,200 | 900 |
| 2005-09-13 | 3,390 | 3,440 | 3,380 | 3,430 | 59,750 | 857.50 |
| 2005-09-12 | 3,380 | 3,390 | 3,320 | 3,390 | 51,650 | 847.50 |
| 2005-09-09 | 3,370 | 3,370 | 3,330 | 3,330 | 122,550 | 832.50 |
| 2005-09-08 | 3,270 | 3,380 | 3,270 | 3,370 | 144,300 | 842.50 |
| 2005-09-07 | 3,330 | 3,340 | 3,240 | 3,260 | 69,700 | 815 |
| 2005-09-06 | 3,360 | 3,360 | 3,260 | 3,300 | 105,850 | 825 |
| 2005-09-05 | 3,310 | 3,340 | 3,300 | 3,330 | 140,000 | 832.50 |
| 2005-09-02 | 3,230 | 3,310 | 3,230 | 3,290 | 90,100 | 822.50 |
| 2005-09-01 | 3,200 | 3,230 | 3,200 | 3,220 | 52,650 | 805 |
| 2005-08-31 | 3,200 | 3,220 | 3,190 | 3,210 | 44,800 | 802.50 |
| 2005-08-30 | 3,210 | 3,220 | 3,180 | 3,210 | 14,100 | 802.50 |
| 2005-08-29 | 3,230 | 3,230 | 3,200 | 3,200 | 27,950 | 800 |
| 2005-08-26 | 3,200 | 3,230 | 3,180 | 3,230 | 65,500 | 807.50 |
| 2005-08-25 | 3,190 | 3,210 | 3,170 | 3,200 | 70,150 | 800 |
| 2005-08-24 | 3,170 | 3,200 | 3,160 | 3,190 | 44,850 | 797.50 |
| 2005-08-23 | 3,200 | 3,230 | 3,200 | 3,210 | 66,400 | 802.50 |
| 2005-08-22 | 3,180 | 3,200 | 3,180 | 3,200 | 29,200 | 800 |
| 2005-08-19 | 3,160 | 3,200 | 3,160 | 3,180 | 55,800 | 795 |
| 2005-08-18 | 3,160 | 3,180 | 3,160 | 3,160 | 28,300 | 790 |
| 2005-08-17 | 3,160 | 3,170 | 3,140 | 3,140 | 40,650 | 785 |
| 2005-08-16 | 3,200 | 3,200 | 3,150 | 3,170 | 39,850 | 792.50 |
| 2005-08-15 | 3,170 | 3,180 | 3,150 | 3,170 | 34,350 | 792.50 |
| 2005-08-12 | 3,180 | 3,190 | 3,160 | 3,160 | 32,800 | 790 |
| 2005-08-11 | 3,200 | 3,210 | 3,160 | 3,170 | 59,850 | 792.50 |
| 2005-08-10 | 3,140 | 3,230 | 3,140 | 3,220 | 80,950 | 805 |
| 2005-08-09 | 3,080 | 3,140 | 3,070 | 3,070 | 69,100 | 767.50 |
| 2005-08-08 | 3,080 | 3,110 | 3,060 | 3,110 | 30,300 | 777.50 |
| 2005-08-05 | 3,130 | 3,170 | 3,080 | 3,080 | 48,600 | 770 |
| 2005-08-04 | 3,130 | 3,200 | 3,130 | 3,170 | 48,050 | 792.50 |
| 2005-08-03 | 3,170 | 3,190 | 3,150 | 3,150 | 51,250 | 787.50 |
| 2005-08-02 | 3,190 | 3,210 | 3,190 | 3,190 | 25,900 | 797.50 |
| 2005-08-01 | 3,200 | 3,210 | 3,180 | 3,190 | 18,900 | 797.50 |
| 2005-07-29 | 3,200 | 3,220 | 3,190 | 3,190 | 41,050 | 797.50 |
| 2005-07-28 | 3,240 | 3,240 | 3,200 | 3,210 | 25,500 | 802.50 |
| 2005-07-27 | 3,230 | 3,240 | 3,210 | 3,220 | 40,250 | 805 |
| 2005-07-26 | 3,190 | 3,230 | 3,190 | 3,220 | 35,950 | 805 |
| 2005-07-25 | 3,160 | 3,220 | 3,160 | 3,200 | 49,500 | 800 |
| 2005-07-22 | 3,200 | 3,200 | 3,150 | 3,150 | 49,450 | 787.50 |
| 2005-07-21 | 3,160 | 3,220 | 3,160 | 3,210 | 88,050 | 802.50 |
| 2005-07-20 | 3,130 | 3,160 | 3,120 | 3,140 | 42,750 | 785 |
| 2005-07-19 | 3,130 | 3,140 | 3,100 | 3,110 | 63,550 | 777.50 |
| 2005-07-15 | 3,150 | 3,160 | 3,120 | 3,130 | 59,450 | 782.50 |
| 2005-07-14 | 3,160 | 3,170 | 3,150 | 3,150 | 17,000 | 787.50 |
| 2005-07-13 | 3,170 | 3,190 | 3,150 | 3,160 | 55,750 | 790 |
| 2005-07-12 | 3,170 | 3,190 | 3,160 | 3,170 | 67,650 | 792.50 |
| 2005-07-11 | 3,180 | 3,180 | 3,140 | 3,150 | 36,300 | 787.50 |
| 2005-07-08 | 3,150 | 3,190 | 3,130 | 3,130 | 104,400 | 782.50 |
| 2005-07-07 | 3,200 | 3,230 | 3,160 | 3,180 | 63,550 | 795 |
| 2005-07-06 | 3,250 | 3,260 | 3,210 | 3,210 | 62,550 | 802.50 |
| 2005-07-05 | 3,250 | 3,270 | 3,230 | 3,240 | 48,200 | 810 |
| 2005-07-04 | 3,220 | 3,270 | 3,210 | 3,250 | 60,150 | 812.50 |
| 2005-07-01 | 3,250 | 3,270 | 3,200 | 3,210 | 46,100 | 802.50 |
| 2005-06-30 | 3,300 | 3,300 | 3,230 | 3,270 | 54,900 | 817.50 |
| 2005-06-29 | 3,240 | 3,270 | 3,230 | 3,270 | 63,700 | 817.50 |
| 2005-06-28 | 3,180 | 3,210 | 3,180 | 3,210 | 29,850 | 802.50 |
| 2005-06-27 | 3,200 | 3,200 | 3,150 | 3,160 | 28,350 | 790 |
| 2005-06-24 | 3,140 | 3,190 | 3,140 | 3,190 | 33,250 | 797.50 |
| 2005-06-23 | 3,200 | 3,210 | 3,130 | 3,160 | 116,900 | 790 |
| 2005-06-22 | 3,240 | 3,250 | 3,210 | 3,240 | 35,700 | 810 |
| 2005-06-21 | 3,220 | 3,240 | 3,220 | 3,240 | 51,950 | 810 |
| 2005-06-20 | 3,280 | 3,280 | 3,220 | 3,240 | 110,550 | 810 |
| 2005-06-17 | 3,320 | 3,340 | 3,310 | 3,310 | 48,250 | 827.50 |
| 2005-06-16 | 3,310 | 3,340 | 3,310 | 3,340 | 15,400 | 835 |
| 2005-06-15 | 3,320 | 3,350 | 3,310 | 3,350 | 67,200 | 837.50 |
| 2005-06-14 | 3,280 | 3,330 | 3,280 | 3,320 | 61,400 | 830 |
| 2005-06-13 | 3,300 | 3,330 | 3,270 | 3,330 | 126,400 | 832.50 |
| 2005-06-10 | 3,290 | 3,300 | 3,250 | 3,270 | 74,550 | 817.50 |
| 2005-06-09 | 3,260 | 3,320 | 3,240 | 3,280 | 61,500 | 820 |
| 2005-06-08 | 3,200 | 3,210 | 3,160 | 3,210 | 51,400 | 802.50 |
| 2005-06-07 | 3,240 | 3,240 | 3,190 | 3,200 | 41,850 | 800 |
| 2005-06-06 | 3,190 | 3,230 | 3,160 | 3,220 | 80,250 | 805 |
| 2005-06-03 | 3,150 | 3,190 | 3,130 | 3,180 | 119,700 | 795 |
| 2005-06-02 | 3,150 | 3,180 | 3,110 | 3,120 | 66,450 | 780 |
| 2005-06-01 | 3,130 | 3,150 | 3,110 | 3,150 | 58,300 | 787.50 |
| 2005-05-31 | 3,110 | 3,140 | 3,090 | 3,140 | 43,700 | 785 |
| 2005-05-30 | 3,070 | 3,130 | 3,070 | 3,100 | 39,350 | 775 |
| 2005-05-27 | 3,130 | 3,130 | 3,060 | 3,080 | 61,400 | 770 |
| 2005-05-26 | 3,100 | 3,110 | 3,080 | 3,100 | 68,800 | 775 |
| 2005-05-25 | 3,180 | 3,180 | 3,120 | 3,120 | 86,900 | 780 |
| 2005-05-24 | 3,160 | 3,170 | 3,130 | 3,150 | 57,100 | 787.50 |
| 2005-05-23 | 3,140 | 3,170 | 3,130 | 3,130 | 85,850 | 782.50 |
| 2005-05-20 | 3,210 | 3,220 | 3,140 | 3,150 | 59,050 | 787.50 |
| 2005-05-19 | 3,210 | 3,250 | 3,190 | 3,210 | 61,750 | 802.50 |
| 2005-05-18 | 3,160 | 3,310 | 3,130 | 3,230 | 62,550 | 807.50 |
| 2005-05-17 | 3,350 | 3,350 | 3,230 | 3,260 | 49,600 | 815 |
| 2005-05-16 | 3,320 | 3,330 | 3,300 | 3,300 | 29,850 | 825 |
| 2005-05-13 | 3,360 | 3,360 | 3,300 | 3,320 | 28,900 | 830 |
| 2005-05-12 | 3,340 | 3,350 | 3,310 | 3,320 | 16,900 | 830 |
| 2005-05-11 | 3,350 | 3,400 | 3,310 | 3,340 | 64,950 | 835 |
| 2005-05-10 | 3,430 | 3,430 | 3,380 | 3,390 | 29,600 | 847.50 |
| 2005-05-09 | 3,440 | 3,440 | 3,380 | 3,400 | 17,500 | 850 |
| 2005-05-06 | 3,380 | 3,440 | 3,380 | 3,400 | 33,300 | 850 |
| 2005-05-02 | 3,420 | 3,420 | 3,370 | 3,390 | 32,800 | 847.50 |
| 2005-04-28 | 3,390 | 3,450 | 3,390 | 3,420 | 29,700 | 855 |
| 2005-04-27 | 3,400 | 3,430 | 3,360 | 3,420 | 21,850 | 855 |
| 2005-04-26 | 3,380 | 3,430 | 3,360 | 3,430 | 32,100 | 857.50 |
| 2005-04-25 | 3,410 | 3,460 | 3,390 | 3,430 | 28,250 | 857.50 |
| 2005-04-22 | 3,460 | 3,460 | 3,400 | 3,430 | 27,750 | 857.50 |
| 2005-04-21 | 3,360 | 3,410 | 3,340 | 3,400 | 30,650 | 850 |
| 2005-04-20 | 3,400 | 3,440 | 3,340 | 3,410 | 54,700 | 852.50 |
| 2005-04-19 | 3,330 | 3,400 | 3,310 | 3,390 | 33,200 | 847.50 |
| 2005-04-18 | 3,400 | 3,470 | 3,340 | 3,340 | 48,750 | 835 |
| 2005-04-15 | 3,460 | 3,480 | 3,420 | 3,430 | 30,900 | 857.50 |
| 2005-04-14 | 3,480 | 3,510 | 3,470 | 3,510 | 36,900 | 877.50 |
| 2005-04-13 | 3,510 | 3,550 | 3,470 | 3,510 | 35,850 | 877.50 |
| 2005-04-12 | 3,560 | 3,560 | 3,500 | 3,500 | 29,050 | 875 |
| 2005-04-11 | 3,600 | 3,600 | 3,500 | 3,520 | 55,650 | 880 |
| 2005-04-08 | 3,590 | 3,630 | 3,560 | 3,600 | 56,450 | 900 |
| 2005-04-07 | 3,650 | 3,660 | 3,560 | 3,590 | 74,450 | 897.50 |
| 2005-04-06 | 3,670 | 3,690 | 3,650 | 3,660 | 23,400 | 915 |
| 2005-04-05 | 3,710 | 3,740 | 3,650 | 3,650 | 57,750 | 912.50 |
| 2005-04-04 | 3,710 | 3,780 | 3,710 | 3,740 | 58,350 | 935 |
| 2005-04-01 | 3,720 | 3,720 | 3,670 | 3,700 | 30,600 | 925 |
| 2005-03-31 | 3,690 | 3,750 | 3,660 | 3,750 | 69,550 | 937.50 |
| 2005-03-30 | 3,660 | 3,720 | 3,640 | 3,710 | 98,950 | 927.50 |
| 2005-03-29 | 3,670 | 3,670 | 3,600 | 3,620 | 51,600 | 905 |
| 2005-03-28 | 3,670 | 3,800 | 3,650 | 3,680 | 53,100 | 920 |
| 2005-03-25 | 4,010 | 4,040 | 3,950 | 4,010 | 59,050 | 911.36 |
| 2005-03-24 | 4,000 | 4,040 | 3,930 | 3,990 | 90,550 | 906.82 |
| 2005-03-23 | 3,970 | 4,020 | 3,890 | 3,990 | 94,250 | 906.82 |
| 2005-03-22 | 4,000 | 4,060 | 3,940 | 4,020 | 112,650 | 913.64 |
| 2005-03-18 | 4,020 | 4,080 | 4,020 | 4,040 | 72,200 | 918.18 |
| 2005-03-17 | 3,940 | 4,030 | 3,930 | 4,010 | 111,200 | 911.36 |
| 2005-03-16 | 3,910 | 4,000 | 3,910 | 3,980 | 68,050 | 904.55 |
| 2005-03-15 | 3,860 | 3,970 | 3,860 | 3,880 | 30,250 | 881.82 |
| 2005-03-14 | 3,980 | 3,990 | 3,880 | 3,900 | 65,250 | 886.36 |
| 2005-03-11 | 3,980 | 4,050 | 3,940 | 3,980 | 94,800 | 904.55 |
| 2005-03-10 | 4,020 | 4,020 | 3,980 | 3,990 | 52,600 | 906.82 |
| 2005-03-09 | 3,930 | 4,010 | 3,930 | 3,970 | 104,350 | 902.27 |
| 2005-03-08 | 3,850 | 3,940 | 3,840 | 3,920 | 166,800 | 890.91 |
| 2005-03-07 | 3,740 | 3,850 | 3,700 | 3,820 | 188,550 | 868.18 |
| 2005-03-04 | 3,700 | 3,730 | 3,650 | 3,710 | 39,850 | 843.18 |
| 2005-03-03 | 3,720 | 3,720 | 3,650 | 3,660 | 49,300 | 831.82 |
| 2005-03-02 | 3,670 | 3,700 | 3,660 | 3,700 | 46,500 | 840.91 |
| 2005-03-01 | 3,600 | 3,670 | 3,590 | 3,650 | 72,400 | 829.55 |
| 2005-02-28 | 3,600 | 3,620 | 3,580 | 3,590 | 50,400 | 815.91 |
| 2005-02-25 | 3,600 | 3,610 | 3,580 | 3,590 | 32,200 | 815.91 |
| 2005-02-24 | 3,630 | 3,630 | 3,560 | 3,590 | 61,250 | 815.91 |
| 2005-02-23 | 3,600 | 3,640 | 3,600 | 3,640 | 43,800 | 827.27 |
| 2005-02-22 | 3,670 | 3,690 | 3,630 | 3,630 | 18,000 | 825 |
| 2005-02-21 | 3,690 | 3,690 | 3,640 | 3,650 | 27,100 | 829.55 |
| 2005-02-18 | 3,650 | 3,700 | 3,630 | 3,650 | 28,450 | 829.55 |
| 2005-02-17 | 3,760 | 3,760 | 3,660 | 3,670 | 34,200 | 834.09 |
| 2005-02-16 | 3,700 | 3,740 | 3,680 | 3,690 | 43,000 | 838.64 |
| 2005-02-15 | 3,680 | 3,700 | 3,650 | 3,670 | 34,650 | 834.09 |
| 2005-02-14 | 3,700 | 3,710 | 3,660 | 3,660 | 41,700 | 831.82 |
| 2005-02-10 | 3,670 | 3,670 | 3,630 | 3,640 | 40,650 | 827.27 |
| 2005-02-09 | 3,680 | 3,680 | 3,580 | 3,600 | 49,650 | 818.18 |
| 2005-02-08 | 3,680 | 3,680 | 3,620 | 3,630 | 54,000 | 825 |
| 2005-02-07 | 3,660 | 3,670 | 3,610 | 3,650 | 52,400 | 829.55 |
| 2005-02-04 | 3,620 | 3,670 | 3,610 | 3,630 | 48,750 | 825 |
| 2005-02-03 | 3,680 | 3,710 | 3,650 | 3,700 | 40,550 | 840.91 |
| 2005-02-02 | 3,680 | 3,730 | 3,650 | 3,700 | 42,250 | 840.91 |
| 2005-02-01 | 3,670 | 3,690 | 3,630 | 3,650 | 30,000 | 829.55 |
| 2005-01-31 | 3,600 | 3,640 | 3,580 | 3,620 | 25,200 | 822.73 |
| 2005-01-28 | 3,630 | 3,650 | 3,590 | 3,610 | 16,200 | 820.46 |
| 2005-01-27 | 3,650 | 3,660 | 3,620 | 3,620 | 26,050 | 822.73 |
| 2005-01-26 | 3,640 | 3,640 | 3,620 | 3,630 | 23,950 | 825 |
| 2005-01-25 | 3,650 | 3,660 | 3,620 | 3,630 | 15,900 | 825 |
| 2005-01-24 | 3,630 | 3,680 | 3,630 | 3,660 | 25,250 | 831.82 |
| 2005-01-21 | 3,650 | 3,670 | 3,640 | 3,650 | 18,850 | 829.55 |
| 2005-01-20 | 3,660 | 3,680 | 3,640 | 3,650 | 23,850 | 829.55 |
| 2005-01-19 | 3,700 | 3,710 | 3,670 | 3,690 | 20,100 | 838.64 |
| 2005-01-18 | 3,730 | 3,750 | 3,710 | 3,730 | 11,050 | 847.73 |
| 2005-01-17 | 3,750 | 3,770 | 3,700 | 3,760 | 25,050 | 854.55 |
| 2005-01-14 | 3,700 | 3,730 | 3,660 | 3,700 | 29,200 | 840.91 |
| 2005-01-13 | 3,750 | 3,750 | 3,700 | 3,710 | 40,500 | 843.18 |
| 2005-01-12 | 3,840 | 3,840 | 3,760 | 3,770 | 24,900 | 856.82 |
| 2005-01-11 | 3,780 | 3,850 | 3,780 | 3,810 | 30,350 | 865.91 |
| 2005-01-07 | 3,690 | 3,770 | 3,670 | 3,740 | 43,250 | 850 |
| 2005-01-06 | 3,730 | 3,760 | 3,720 | 3,730 | 42,850 | 847.73 |
| 2005-01-05 | 3,750 | 3,780 | 3,690 | 3,730 | 40,000 | 847.73 |
| 2005-01-04 | 3,860 | 3,870 | 3,750 | 3,780 | 31,950 | 859.09 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2006-03-28]1株→2株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.3株