7267 ホンダ 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 | 6,850 | 6,860 | 6,710 | 6,730 | 1,074,900 | 1,121.67 |
| 2005-12-29 | 6,870 | 6,880 | 6,800 | 6,830 | 1,719,200 | 1,138.33 |
| 2005-12-28 | 6,780 | 6,840 | 6,720 | 6,840 | 1,007,600 | 1,140 |
| 2005-12-27 | 6,780 | 6,810 | 6,720 | 6,760 | 1,375,500 | 1,126.67 |
| 2005-12-26 | 6,880 | 6,900 | 6,800 | 6,820 | 1,266,800 | 1,136.67 |
| 2005-12-22 | 6,840 | 6,880 | 6,800 | 6,870 | 1,774,400 | 1,145 |
| 2005-12-21 | 6,800 | 6,880 | 6,780 | 6,810 | 2,326,700 | 1,135 |
| 2005-12-20 | 6,720 | 6,810 | 6,690 | 6,700 | 2,697,000 | 1,116.67 |
| 2005-12-19 | 6,650 | 6,740 | 6,610 | 6,670 | 2,243,900 | 1,111.67 |
| 2005-12-16 | 6,560 | 6,660 | 6,510 | 6,570 | 2,262,700 | 1,095 |
| 2005-12-15 | 6,710 | 6,730 | 6,540 | 6,590 | 3,122,200 | 1,098.33 |
| 2005-12-14 | 6,930 | 6,960 | 6,730 | 6,760 | 3,419,500 | 1,126.67 |
| 2005-12-13 | 6,900 | 6,950 | 6,850 | 6,900 | 2,110,700 | 1,150 |
| 2005-12-12 | 6,860 | 6,970 | 6,790 | 6,850 | 3,494,200 | 1,141.67 |
| 2005-12-09 | 6,770 | 6,950 | 6,760 | 6,850 | 6,579,700 | 1,141.67 |
| 2005-12-08 | 6,970 | 6,980 | 6,790 | 6,870 | 2,732,200 | 1,145 |
| 2005-12-07 | 7,020 | 7,050 | 6,940 | 6,980 | 1,480,800 | 1,163.33 |
| 2005-12-06 | 7,040 | 7,070 | 6,960 | 6,960 | 1,973,800 | 1,160 |
| 2005-12-05 | 7,010 | 7,140 | 6,980 | 7,110 | 3,571,400 | 1,185 |
| 2005-12-02 | 6,880 | 7,000 | 6,870 | 7,000 | 3,879,000 | 1,166.67 |
| 2005-12-01 | 6,730 | 6,830 | 6,690 | 6,790 | 2,994,400 | 1,131.67 |
| 2005-11-30 | 6,760 | 6,820 | 6,720 | 6,720 | 3,538,800 | 1,120 |
| 2005-11-29 | 6,710 | 6,740 | 6,600 | 6,680 | 2,837,400 | 1,113.33 |
| 2005-11-28 | 6,680 | 6,860 | 6,640 | 6,800 | 4,145,100 | 1,133.33 |
| 2005-11-25 | 6,650 | 6,670 | 6,580 | 6,630 | 2,075,100 | 1,105 |
| 2005-11-24 | 6,720 | 6,740 | 6,540 | 6,600 | 2,472,800 | 1,100 |
| 2005-11-22 | 6,650 | 6,690 | 6,600 | 6,650 | 1,962,100 | 1,108.33 |
| 2005-11-21 | 6,750 | 6,840 | 6,570 | 6,630 | 4,893,600 | 1,105 |
| 2005-11-18 | 6,590 | 6,720 | 6,580 | 6,650 | 3,672,500 | 1,108.33 |
| 2005-11-17 | 6,440 | 6,590 | 6,400 | 6,540 | 4,193,800 | 1,090 |
| 2005-11-16 | 6,380 | 6,470 | 6,340 | 6,440 | 6,082,300 | 1,073.33 |
| 2005-11-15 | 6,290 | 6,360 | 6,280 | 6,320 | 3,005,000 | 1,053.33 |
| 2005-11-14 | 6,410 | 6,420 | 6,230 | 6,260 | 2,813,000 | 1,043.33 |
| 2005-11-11 | 6,390 | 6,390 | 6,310 | 6,310 | 2,443,000 | 1,051.67 |
| 2005-11-10 | 6,310 | 6,350 | 6,270 | 6,310 | 2,260,300 | 1,051.67 |
| 2005-11-09 | 6,380 | 6,400 | 6,290 | 6,350 | 2,180,400 | 1,058.33 |
| 2005-11-08 | 6,440 | 6,440 | 6,340 | 6,370 | 2,235,400 | 1,061.67 |
| 2005-11-07 | 6,480 | 6,490 | 6,350 | 6,400 | 2,391,700 | 1,066.67 |
| 2005-11-04 | 6,590 | 6,600 | 6,420 | 6,470 | 4,314,700 | 1,078.33 |
| 2005-11-02 | 6,410 | 6,460 | 6,340 | 6,390 | 2,564,100 | 1,065 |
| 2005-11-01 | 6,460 | 6,480 | 6,380 | 6,420 | 2,171,300 | 1,070 |
| 2005-10-31 | 6,300 | 6,370 | 6,270 | 6,340 | 2,754,200 | 1,056.67 |
| 2005-10-28 | 6,260 | 6,270 | 6,200 | 6,260 | 4,742,200 | 1,043.33 |
| 2005-10-27 | 6,440 | 6,440 | 6,300 | 6,360 | 2,702,900 | 1,060 |
| 2005-10-26 | 6,360 | 6,430 | 6,340 | 6,400 | 2,140,300 | 1,066.67 |
| 2005-10-25 | 6,400 | 6,420 | 6,340 | 6,350 | 2,479,700 | 1,058.33 |
| 2005-10-24 | 6,350 | 6,380 | 6,140 | 6,250 | 3,431,000 | 1,041.67 |
| 2005-10-21 | 6,370 | 6,380 | 6,240 | 6,300 | 4,757,100 | 1,050 |
| 2005-10-20 | 6,540 | 6,550 | 6,440 | 6,470 | 3,376,800 | 1,078.33 |
| 2005-10-19 | 6,700 | 6,720 | 6,520 | 6,610 | 4,012,300 | 1,101.67 |
| 2005-10-18 | 6,720 | 6,830 | 6,700 | 6,700 | 3,525,200 | 1,116.67 |
| 2005-10-17 | 6,680 | 6,890 | 6,660 | 6,760 | 5,821,200 | 1,126.67 |
| 2005-10-14 | 6,610 | 6,620 | 6,480 | 6,560 | 3,349,300 | 1,093.33 |
| 2005-10-13 | 6,450 | 6,530 | 6,360 | 6,510 | 1,848,200 | 1,085 |
| 2005-10-12 | 6,430 | 6,660 | 6,430 | 6,460 | 2,645,100 | 1,076.67 |
| 2005-10-11 | 6,350 | 6,520 | 6,320 | 6,520 | 2,052,300 | 1,086.67 |
| 2005-10-07 | 6,390 | 6,440 | 6,310 | 6,350 | 2,181,100 | 1,058.33 |
| 2005-10-06 | 6,350 | 6,470 | 6,330 | 6,380 | 3,234,400 | 1,063.33 |
| 2005-10-05 | 6,680 | 6,750 | 6,600 | 6,650 | 3,979,400 | 1,108.33 |
| 2005-10-04 | 6,630 | 6,740 | 6,580 | 6,610 | 3,397,700 | 1,101.67 |
| 2005-10-03 | 6,520 | 6,590 | 6,350 | 6,510 | 4,226,500 | 1,085 |
| 2005-09-30 | 6,450 | 6,480 | 6,340 | 6,420 | 4,395,500 | 1,070 |
| 2005-09-29 | 6,380 | 6,620 | 6,350 | 6,550 | 5,641,900 | 1,091.67 |
| 2005-09-28 | 6,050 | 6,250 | 6,040 | 6,130 | 3,848,200 | 1,021.67 |
| 2005-09-27 | 6,130 | 6,130 | 6,030 | 6,040 | 2,152,800 | 1,006.67 |
| 2005-09-26 | 6,030 | 6,120 | 6,030 | 6,070 | 3,024,000 | 1,011.67 |
| 2005-09-22 | 6,020 | 6,030 | 5,980 | 5,990 | 2,870,600 | 998.33 |
| 2005-09-21 | 6,210 | 6,220 | 6,090 | 6,120 | 2,272,900 | 1,020 |
| 2005-09-20 | 6,110 | 6,190 | 6,090 | 6,150 | 2,116,600 | 1,025 |
| 2005-09-16 | 6,080 | 6,120 | 6,040 | 6,040 | 1,989,900 | 1,006.67 |
| 2005-09-15 | 6,000 | 6,050 | 5,980 | 6,040 | 1,544,900 | 1,006.67 |
| 2005-09-14 | 6,010 | 6,040 | 5,970 | 5,980 | 1,691,300 | 996.67 |
| 2005-09-13 | 5,980 | 6,020 | 5,980 | 6,020 | 1,699,600 | 1,003.33 |
| 2005-09-12 | 6,020 | 6,030 | 5,940 | 5,960 | 2,007,800 | 993.33 |
| 2005-09-09 | 5,970 | 6,010 | 5,890 | 5,920 | 5,557,200 | 986.67 |
| 2005-09-08 | 5,990 | 6,040 | 5,890 | 5,940 | 2,857,700 | 990 |
| 2005-09-07 | 5,980 | 6,000 | 5,970 | 6,000 | 1,549,500 | 1,000 |
| 2005-09-06 | 5,970 | 6,000 | 5,940 | 5,970 | 1,280,600 | 995 |
| 2005-09-05 | 5,950 | 5,990 | 5,930 | 5,970 | 1,628,400 | 995 |
| 2005-09-02 | 5,890 | 5,950 | 5,880 | 5,910 | 1,780,700 | 985 |
| 2005-09-01 | 5,950 | 6,000 | 5,850 | 5,860 | 2,633,500 | 976.67 |
| 2005-08-31 | 5,890 | 5,960 | 5,870 | 5,920 | 2,524,400 | 986.67 |
| 2005-08-30 | 5,900 | 5,920 | 5,850 | 5,860 | 2,001,700 | 976.67 |
| 2005-08-29 | 5,830 | 5,830 | 5,770 | 5,820 | 1,528,800 | 970 |
| 2005-08-26 | 5,910 | 5,920 | 5,870 | 5,880 | 1,527,900 | 980 |
| 2005-08-25 | 5,860 | 5,950 | 5,860 | 5,900 | 3,398,600 | 983.33 |
| 2005-08-24 | 5,720 | 5,900 | 5,710 | 5,850 | 3,381,300 | 975 |
| 2005-08-23 | 5,680 | 5,840 | 5,680 | 5,740 | 2,954,400 | 956.67 |
| 2005-08-22 | 5,680 | 5,700 | 5,640 | 5,660 | 1,669,500 | 943.33 |
| 2005-08-19 | 5,660 | 5,700 | 5,660 | 5,680 | 1,497,400 | 946.67 |
| 2005-08-18 | 5,700 | 5,720 | 5,640 | 5,650 | 2,251,100 | 941.67 |
| 2005-08-17 | 5,700 | 5,750 | 5,680 | 5,680 | 2,100,200 | 946.67 |
| 2005-08-16 | 5,670 | 5,710 | 5,660 | 5,690 | 2,523,100 | 948.33 |
| 2005-08-15 | 5,690 | 5,730 | 5,610 | 5,640 | 2,278,400 | 940 |
| 2005-08-12 | 5,750 | 5,790 | 5,710 | 5,760 | 1,908,200 | 960 |
| 2005-08-11 | 5,810 | 5,820 | 5,770 | 5,790 | 1,819,100 | 965 |
| 2005-08-10 | 5,740 | 5,820 | 5,740 | 5,770 | 2,019,700 | 961.67 |
| 2005-08-09 | 5,710 | 5,760 | 5,690 | 5,710 | 1,422,000 | 951.67 |
| 2005-08-08 | 5,700 | 5,740 | 5,660 | 5,740 | 1,784,300 | 956.67 |
| 2005-08-05 | 5,750 | 5,780 | 5,660 | 5,700 | 1,883,400 | 950 |
| 2005-08-04 | 5,850 | 5,880 | 5,790 | 5,810 | 2,217,200 | 968.33 |
| 2005-08-03 | 5,870 | 5,910 | 5,860 | 5,900 | 1,869,600 | 983.33 |
| 2005-08-02 | 5,800 | 5,800 | 5,760 | 5,790 | 1,117,600 | 965 |
| 2005-08-01 | 5,730 | 5,810 | 5,720 | 5,800 | 1,389,700 | 966.67 |
| 2005-07-29 | 5,740 | 5,780 | 5,700 | 5,780 | 1,852,200 | 963.33 |
| 2005-07-28 | 5,690 | 5,720 | 5,670 | 5,690 | 1,473,400 | 948.33 |
| 2005-07-27 | 5,670 | 5,730 | 5,630 | 5,720 | 1,746,000 | 953.33 |
| 2005-07-26 | 5,600 | 5,620 | 5,580 | 5,610 | 1,488,400 | 935 |
| 2005-07-25 | 5,620 | 5,630 | 5,600 | 5,600 | 1,148,300 | 933.33 |
| 2005-07-22 | 5,670 | 5,670 | 5,580 | 5,620 | 2,443,900 | 936.67 |
| 2005-07-21 | 5,730 | 5,770 | 5,720 | 5,740 | 3,193,600 | 956.67 |
| 2005-07-20 | 5,680 | 5,720 | 5,670 | 5,720 | 2,340,700 | 953.33 |
| 2005-07-19 | 5,600 | 5,660 | 5,600 | 5,650 | 1,676,700 | 941.67 |
| 2005-07-15 | 5,620 | 5,630 | 5,590 | 5,590 | 1,940,200 | 931.67 |
| 2005-07-14 | 5,600 | 5,610 | 5,560 | 5,570 | 1,778,700 | 928.33 |
| 2005-07-13 | 5,530 | 5,570 | 5,520 | 5,560 | 2,474,300 | 926.67 |
| 2005-07-12 | 5,540 | 5,550 | 5,490 | 5,490 | 1,945,600 | 915 |
| 2005-07-11 | 5,470 | 5,510 | 5,460 | 5,490 | 1,363,300 | 915 |
| 2005-07-08 | 5,410 | 5,440 | 5,380 | 5,400 | 2,828,100 | 900 |
| 2005-07-07 | 5,460 | 5,480 | 5,410 | 5,460 | 1,715,300 | 910 |
| 2005-07-06 | 5,450 | 5,490 | 5,430 | 5,450 | 2,152,500 | 908.33 |
| 2005-07-05 | 5,500 | 5,500 | 5,440 | 5,470 | 1,144,000 | 911.67 |
| 2005-07-04 | 5,480 | 5,500 | 5,460 | 5,500 | 1,393,200 | 916.67 |
| 2005-07-01 | 5,470 | 5,510 | 5,460 | 5,490 | 1,647,000 | 915 |
| 2005-06-30 | 5,480 | 5,480 | 5,440 | 5,470 | 1,262,600 | 911.67 |
| 2005-06-29 | 5,440 | 5,470 | 5,410 | 5,460 | 2,073,300 | 910 |
| 2005-06-28 | 5,340 | 5,420 | 5,320 | 5,390 | 1,924,000 | 898.33 |
| 2005-06-27 | 5,350 | 5,380 | 5,340 | 5,360 | 1,567,900 | 893.33 |
| 2005-06-24 | 5,390 | 5,420 | 5,350 | 5,410 | 1,541,200 | 901.67 |
| 2005-06-23 | 5,450 | 5,460 | 5,420 | 5,440 | 1,022,400 | 906.67 |
| 2005-06-22 | 5,460 | 5,490 | 5,440 | 5,470 | 1,325,900 | 911.67 |
| 2005-06-21 | 5,470 | 5,480 | 5,460 | 5,460 | 897,500 | 910 |
| 2005-06-20 | 5,510 | 5,510 | 5,450 | 5,460 | 1,417,500 | 910 |
| 2005-06-17 | 5,480 | 5,500 | 5,460 | 5,500 | 1,220,100 | 916.67 |
| 2005-06-16 | 5,450 | 5,470 | 5,440 | 5,440 | 899,000 | 906.67 |
| 2005-06-15 | 5,450 | 5,470 | 5,440 | 5,450 | 1,275,400 | 908.33 |
| 2005-06-14 | 5,420 | 5,460 | 5,410 | 5,420 | 2,342,800 | 903.33 |
| 2005-06-13 | 5,360 | 5,400 | 5,350 | 5,370 | 1,446,000 | 895 |
| 2005-06-10 | 5,280 | 5,350 | 5,280 | 5,320 | 4,645,000 | 886.67 |
| 2005-06-09 | 5,330 | 5,350 | 5,260 | 5,270 | 1,623,600 | 878.33 |
| 2005-06-08 | 5,290 | 5,360 | 5,280 | 5,340 | 1,996,900 | 890 |
| 2005-06-07 | 5,260 | 5,300 | 5,220 | 5,240 | 1,774,100 | 873.33 |
| 2005-06-06 | 5,330 | 5,340 | 5,280 | 5,340 | 1,280,100 | 890 |
| 2005-06-03 | 5,340 | 5,370 | 5,300 | 5,370 | 1,539,500 | 895 |
| 2005-06-02 | 5,420 | 5,430 | 5,340 | 5,340 | 1,594,400 | 890 |
| 2005-06-01 | 5,350 | 5,430 | 5,340 | 5,390 | 1,925,300 | 898.33 |
| 2005-05-31 | 5,350 | 5,400 | 5,330 | 5,340 | 2,003,700 | 890 |
| 2005-05-30 | 5,340 | 5,350 | 5,310 | 5,340 | 1,537,800 | 890 |
| 2005-05-27 | 5,290 | 5,340 | 5,280 | 5,340 | 2,158,200 | 890 |
| 2005-05-26 | 5,280 | 5,290 | 5,220 | 5,240 | 1,496,700 | 873.33 |
| 2005-05-25 | 5,290 | 5,330 | 5,270 | 5,300 | 1,832,000 | 883.33 |
| 2005-05-24 | 5,360 | 5,400 | 5,320 | 5,330 | 2,363,300 | 888.33 |
| 2005-05-23 | 5,270 | 5,330 | 5,250 | 5,320 | 1,647,400 | 886.67 |
| 2005-05-20 | 5,260 | 5,290 | 5,220 | 5,230 | 1,734,700 | 871.67 |
| 2005-05-19 | 5,220 | 5,250 | 5,170 | 5,240 | 1,804,900 | 873.33 |
| 2005-05-18 | 5,190 | 5,210 | 5,100 | 5,100 | 2,200,800 | 850 |
| 2005-05-17 | 5,170 | 5,210 | 5,120 | 5,150 | 2,181,500 | 858.33 |
| 2005-05-16 | 5,150 | 5,180 | 5,120 | 5,120 | 1,296,000 | 853.33 |
| 2005-05-13 | 5,140 | 5,180 | 5,110 | 5,120 | 1,530,400 | 853.33 |
| 2005-05-12 | 5,150 | 5,190 | 5,150 | 5,150 | 1,434,000 | 858.33 |
| 2005-05-11 | 5,170 | 5,190 | 5,130 | 5,190 | 1,645,200 | 865 |
| 2005-05-10 | 5,180 | 5,210 | 5,170 | 5,210 | 2,013,600 | 868.33 |
| 2005-05-09 | 5,210 | 5,220 | 5,130 | 5,160 | 2,743,100 | 860 |
| 2005-05-06 | 5,240 | 5,240 | 5,160 | 5,230 | 4,015,300 | 871.67 |
| 2005-05-02 | 5,030 | 5,070 | 5,020 | 5,040 | 2,240,500 | 840 |
| 2005-04-28 | 5,080 | 5,090 | 5,030 | 5,090 | 2,499,000 | 848.33 |
| 2005-04-27 | 5,130 | 5,150 | 5,070 | 5,120 | 2,675,200 | 853.33 |
| 2005-04-26 | 5,210 | 5,230 | 5,130 | 5,190 | 2,255,500 | 865 |
| 2005-04-25 | 5,220 | 5,300 | 5,180 | 5,270 | 1,393,300 | 878.33 |
| 2005-04-22 | 5,250 | 5,260 | 5,200 | 5,230 | 2,043,800 | 871.67 |
| 2005-04-21 | 5,160 | 5,210 | 5,080 | 5,170 | 2,270,800 | 861.67 |
| 2005-04-20 | 5,310 | 5,310 | 5,170 | 5,220 | 1,908,200 | 870 |
| 2005-04-19 | 5,200 | 5,230 | 5,140 | 5,210 | 2,639,000 | 868.33 |
| 2005-04-18 | 5,170 | 5,280 | 5,130 | 5,160 | 4,616,200 | 860 |
| 2005-04-15 | 5,400 | 5,420 | 5,340 | 5,370 | 2,301,100 | 895 |
| 2005-04-14 | 5,460 | 5,470 | 5,410 | 5,440 | 1,890,100 | 906.67 |
| 2005-04-13 | 5,490 | 5,520 | 5,450 | 5,490 | 2,268,700 | 915 |
| 2005-04-12 | 5,530 | 5,540 | 5,480 | 5,480 | 1,459,500 | 913.33 |
| 2005-04-11 | 5,620 | 5,620 | 5,520 | 5,540 | 1,164,900 | 923.33 |
| 2005-04-08 | 5,650 | 5,670 | 5,580 | 5,610 | 2,034,900 | 935 |
| 2005-04-07 | 5,620 | 5,650 | 5,600 | 5,630 | 2,527,700 | 938.33 |
| 2005-04-06 | 5,560 | 5,630 | 5,550 | 5,600 | 2,614,600 | 933.33 |
| 2005-04-05 | 5,440 | 5,580 | 5,440 | 5,530 | 3,637,900 | 921.67 |
| 2005-04-04 | 5,400 | 5,450 | 5,380 | 5,410 | 2,179,300 | 901.67 |
| 2005-04-01 | 5,380 | 5,400 | 5,320 | 5,380 | 2,003,800 | 896.67 |
| 2005-03-31 | 5,370 | 5,390 | 5,320 | 5,370 | 2,108,600 | 895 |
| 2005-03-30 | 5,310 | 5,420 | 5,310 | 5,360 | 2,740,900 | 893.33 |
| 2005-03-29 | 5,470 | 5,480 | 5,350 | 5,400 | 1,783,000 | 900 |
| 2005-03-28 | 5,400 | 5,490 | 5,400 | 5,480 | 1,433,600 | 913.33 |
| 2005-03-25 | 5,400 | 5,430 | 5,370 | 5,420 | 2,331,500 | 903.33 |
| 2005-03-24 | 5,310 | 5,370 | 5,280 | 5,300 | 3,262,100 | 883.33 |
| 2005-03-23 | 5,320 | 5,330 | 5,230 | 5,270 | 2,884,800 | 878.33 |
| 2005-03-22 | 5,320 | 5,330 | 5,280 | 5,300 | 3,245,200 | 883.33 |
| 2005-03-18 | 5,400 | 5,400 | 5,360 | 5,370 | 2,254,300 | 895 |
| 2005-03-17 | 5,400 | 5,460 | 5,400 | 5,400 | 1,841,500 | 900 |
| 2005-03-16 | 5,420 | 5,480 | 5,410 | 5,480 | 2,585,800 | 913.33 |
| 2005-03-15 | 5,450 | 5,480 | 5,370 | 5,420 | 3,114,800 | 903.33 |
| 2005-03-14 | 5,540 | 5,550 | 5,450 | 5,450 | 1,808,500 | 908.33 |
| 2005-03-11 | 5,500 | 5,570 | 5,490 | 5,490 | 6,727,600 | 915 |
| 2005-03-10 | 5,670 | 5,670 | 5,560 | 5,570 | 1,469,400 | 928.33 |
| 2005-03-09 | 5,640 | 5,680 | 5,640 | 5,670 | 1,252,400 | 945 |
| 2005-03-08 | 5,680 | 5,700 | 5,660 | 5,680 | 2,416,900 | 946.67 |
| 2005-03-07 | 5,670 | 5,680 | 5,640 | 5,680 | 1,681,000 | 946.67 |
| 2005-03-04 | 5,630 | 5,660 | 5,610 | 5,620 | 1,345,000 | 936.67 |
| 2005-03-03 | 5,650 | 5,690 | 5,640 | 5,670 | 1,766,400 | 945 |
| 2005-03-02 | 5,580 | 5,650 | 5,570 | 5,650 | 1,404,900 | 941.67 |
| 2005-03-01 | 5,620 | 5,630 | 5,540 | 5,560 | 1,788,200 | 926.67 |
| 2005-02-28 | 5,650 | 5,650 | 5,580 | 5,610 | 1,253,100 | 935 |
| 2005-02-25 | 5,580 | 5,630 | 5,570 | 5,580 | 1,854,600 | 930 |
| 2005-02-24 | 5,530 | 5,610 | 5,520 | 5,550 | 2,046,000 | 925 |
| 2005-02-23 | 5,540 | 5,540 | 5,470 | 5,500 | 1,461,600 | 916.67 |
| 2005-02-22 | 5,570 | 5,600 | 5,550 | 5,580 | 1,151,900 | 930 |
| 2005-02-21 | 5,650 | 5,660 | 5,560 | 5,560 | 2,372,400 | 926.67 |
| 2005-02-18 | 5,580 | 5,670 | 5,570 | 5,640 | 3,708,900 | 940 |
| 2005-02-17 | 5,510 | 5,570 | 5,510 | 5,560 | 1,049,100 | 926.67 |
| 2005-02-16 | 5,570 | 5,580 | 5,530 | 5,540 | 1,163,500 | 923.33 |
| 2005-02-15 | 5,540 | 5,600 | 5,530 | 5,560 | 2,596,800 | 926.67 |
| 2005-02-14 | 5,540 | 5,550 | 5,480 | 5,480 | 2,180,700 | 913.33 |
| 2005-02-10 | 5,450 | 5,480 | 5,410 | 5,440 | 2,187,000 | 906.67 |
| 2005-02-09 | 5,500 | 5,510 | 5,460 | 5,460 | 2,209,900 | 910 |
| 2005-02-08 | 5,480 | 5,500 | 5,460 | 5,470 | 2,157,200 | 911.67 |
| 2005-02-07 | 5,490 | 5,490 | 5,430 | 5,430 | 2,258,900 | 905 |
| 2005-02-04 | 5,460 | 5,480 | 5,420 | 5,480 | 2,138,300 | 913.33 |
| 2005-02-03 | 5,490 | 5,500 | 5,430 | 5,460 | 1,463,300 | 910 |
| 2005-02-02 | 5,440 | 5,500 | 5,430 | 5,480 | 2,223,000 | 913.33 |
| 2005-02-01 | 5,440 | 5,440 | 5,380 | 5,420 | 1,424,100 | 903.33 |
| 2005-01-31 | 5,350 | 5,450 | 5,340 | 5,430 | 2,847,500 | 905 |
| 2005-01-28 | 5,310 | 5,340 | 5,260 | 5,320 | 1,930,600 | 886.67 |
| 2005-01-27 | 5,400 | 5,400 | 5,270 | 5,290 | 1,761,600 | 881.67 |
| 2005-01-26 | 5,360 | 5,400 | 5,350 | 5,380 | 1,472,500 | 896.67 |
| 2005-01-25 | 5,350 | 5,350 | 5,290 | 5,340 | 1,476,900 | 890 |
| 2005-01-24 | 5,360 | 5,390 | 5,340 | 5,370 | 1,188,500 | 895 |
| 2005-01-21 | 5,330 | 5,400 | 5,330 | 5,380 | 1,843,200 | 896.67 |
| 2005-01-20 | 5,410 | 5,420 | 5,320 | 5,320 | 1,625,400 | 886.67 |
| 2005-01-19 | 5,360 | 5,430 | 5,350 | 5,400 | 1,245,800 | 900 |
| 2005-01-18 | 5,420 | 5,430 | 5,340 | 5,360 | 1,618,200 | 893.33 |
| 2005-01-17 | 5,410 | 5,470 | 5,400 | 5,440 | 1,699,200 | 906.67 |
| 2005-01-14 | 5,370 | 5,440 | 5,340 | 5,420 | 3,258,400 | 903.33 |
| 2005-01-13 | 5,350 | 5,410 | 5,350 | 5,360 | 2,677,300 | 893.33 |
| 2005-01-12 | 5,400 | 5,430 | 5,350 | 5,390 | 2,404,500 | 898.33 |
| 2005-01-11 | 5,390 | 5,400 | 5,360 | 5,400 | 1,821,700 | 900 |
| 2005-01-07 | 5,400 | 5,410 | 5,340 | 5,380 | 2,557,100 | 896.67 |
| 2005-01-06 | 5,330 | 5,400 | 5,330 | 5,370 | 2,061,300 | 895 |
| 2005-01-05 | 5,350 | 5,380 | 5,290 | 5,310 | 2,783,700 | 885 |
| 2005-01-04 | 5,320 | 5,320 | 5,280 | 5,300 | 1,140,500 | 883.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
