9511 沖縄電力(株) 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 | 6,540 | 6,540 | 6,490 | 6,510 | 12,700 | 1,821.85 |
| 2005-12-29 | 6,400 | 6,530 | 6,390 | 6,470 | 30,500 | 1,810.66 |
| 2005-12-28 | 6,300 | 6,400 | 6,300 | 6,360 | 15,000 | 1,779.88 |
| 2005-12-27 | 6,320 | 6,340 | 6,290 | 6,290 | 25,200 | 1,760.29 |
| 2005-12-26 | 6,390 | 6,410 | 6,310 | 6,310 | 10,000 | 1,765.88 |
| 2005-12-22 | 6,310 | 6,380 | 6,300 | 6,340 | 44,000 | 1,774.28 |
| 2005-12-21 | 6,350 | 6,450 | 6,330 | 6,360 | 44,400 | 1,779.88 |
| 2005-12-20 | 6,390 | 6,400 | 6,310 | 6,380 | 70,300 | 1,785.47 |
| 2005-12-19 | 6,300 | 6,350 | 6,280 | 6,350 | 19,800 | 1,777.08 |
| 2005-12-16 | 6,290 | 6,350 | 6,280 | 6,320 | 23,300 | 1,768.68 |
| 2005-12-15 | 6,310 | 6,350 | 6,270 | 6,270 | 35,000 | 1,754.69 |
| 2005-12-14 | 6,350 | 6,380 | 6,300 | 6,300 | 35,600 | 1,763.09 |
| 2005-12-13 | 6,370 | 6,390 | 6,300 | 6,340 | 33,900 | 1,774.28 |
| 2005-12-12 | 6,270 | 6,400 | 6,260 | 6,370 | 52,200 | 1,782.68 |
| 2005-12-09 | 6,340 | 6,340 | 6,280 | 6,280 | 41,500 | 1,757.49 |
| 2005-12-08 | 6,290 | 6,340 | 6,270 | 6,310 | 32,500 | 1,765.88 |
| 2005-12-07 | 6,250 | 6,330 | 6,250 | 6,290 | 35,100 | 1,760.29 |
| 2005-12-06 | 6,280 | 6,340 | 6,250 | 6,250 | 29,400 | 1,749.09 |
| 2005-12-05 | 6,320 | 6,320 | 6,260 | 6,280 | 28,900 | 1,757.49 |
| 2005-12-02 | 6,360 | 6,360 | 6,320 | 6,330 | 18,800 | 1,771.48 |
| 2005-12-01 | 6,300 | 6,360 | 6,290 | 6,350 | 34,300 | 1,777.08 |
| 2005-11-30 | 6,280 | 6,340 | 6,240 | 6,250 | 25,400 | 1,749.09 |
| 2005-11-29 | 6,260 | 6,320 | 6,240 | 6,240 | 31,200 | 1,746.29 |
| 2005-11-28 | 6,320 | 6,320 | 6,220 | 6,250 | 29,100 | 1,749.09 |
| 2005-11-25 | 6,340 | 6,340 | 6,270 | 6,310 | 11,600 | 1,765.88 |
| 2005-11-24 | 6,280 | 6,350 | 6,230 | 6,260 | 24,000 | 1,751.89 |
| 2005-11-22 | 6,470 | 6,470 | 6,250 | 6,260 | 41,500 | 1,751.89 |
| 2005-11-21 | 6,440 | 6,480 | 6,370 | 6,370 | 25,600 | 1,782.68 |
| 2005-11-18 | 6,450 | 6,490 | 6,350 | 6,440 | 45,200 | 1,802.27 |
| 2005-11-17 | 6,380 | 6,440 | 6,360 | 6,380 | 26,900 | 1,785.47 |
| 2005-11-16 | 6,200 | 6,390 | 6,190 | 6,390 | 33,700 | 1,788.27 |
| 2005-11-15 | 6,300 | 6,330 | 6,260 | 6,270 | 23,600 | 1,754.69 |
| 2005-11-14 | 6,370 | 6,370 | 6,300 | 6,300 | 16,800 | 1,763.09 |
| 2005-11-11 | 6,440 | 6,440 | 6,340 | 6,350 | 16,900 | 1,777.08 |
| 2005-11-10 | 6,260 | 6,390 | 6,260 | 6,390 | 31,700 | 1,788.27 |
| 2005-11-09 | 6,350 | 6,450 | 6,300 | 6,360 | 44,000 | 1,779.88 |
| 2005-11-08 | 6,230 | 6,430 | 6,220 | 6,310 | 58,400 | 1,765.88 |
| 2005-11-07 | 6,350 | 6,400 | 6,220 | 6,230 | 32,700 | 1,743.50 |
| 2005-11-04 | 6,430 | 6,440 | 6,340 | 6,370 | 96,100 | 1,782.68 |
| 2005-11-02 | 6,200 | 6,290 | 6,190 | 6,230 | 45,600 | 1,743.50 |
| 2005-11-01 | 6,200 | 6,200 | 6,110 | 6,160 | 7,300 | 1,723.91 |
| 2005-10-31 | 6,140 | 6,190 | 6,070 | 6,180 | 13,300 | 1,729.50 |
| 2005-10-28 | 6,040 | 6,180 | 6,040 | 6,170 | 50,800 | 1,726.70 |
| 2005-10-27 | 6,070 | 6,070 | 5,980 | 6,050 | 13,600 | 1,693.12 |
| 2005-10-26 | 6,000 | 6,050 | 5,980 | 6,050 | 31,300 | 1,693.12 |
| 2005-10-25 | 5,900 | 6,020 | 5,900 | 5,970 | 38,100 | 1,670.73 |
| 2005-10-24 | 6,010 | 6,010 | 5,930 | 5,930 | 11,600 | 1,659.54 |
| 2005-10-21 | 6,000 | 6,040 | 5,960 | 6,020 | 22,500 | 1,684.73 |
| 2005-10-20 | 6,000 | 6,130 | 6,000 | 6,060 | 33,400 | 1,695.92 |
| 2005-10-19 | 5,890 | 6,040 | 5,880 | 6,040 | 23,300 | 1,690.32 |
| 2005-10-18 | 5,880 | 5,940 | 5,880 | 5,890 | 31,400 | 1,648.35 |
| 2005-10-17 | 6,050 | 6,050 | 5,860 | 5,910 | 63,800 | 1,653.94 |
| 2005-10-14 | 6,100 | 6,120 | 6,020 | 6,090 | 46,100 | 1,704.32 |
| 2005-10-13 | 5,990 | 6,100 | 5,970 | 6,100 | 44,300 | 1,707.11 |
| 2005-10-12 | 5,980 | 6,100 | 5,980 | 6,040 | 41,800 | 1,690.32 |
| 2005-10-11 | 5,850 | 6,050 | 5,820 | 5,960 | 70,500 | 1,667.93 |
| 2005-10-07 | 5,950 | 6,080 | 5,890 | 6,000 | 34,200 | 1,679.13 |
| 2005-10-06 | 5,910 | 5,970 | 5,820 | 5,860 | 36,700 | 1,639.95 |
| 2005-10-05 | 6,140 | 6,160 | 5,990 | 6,010 | 52,400 | 1,681.93 |
| 2005-10-04 | 6,170 | 6,260 | 6,170 | 6,240 | 32,300 | 1,746.29 |
| 2005-10-03 | 6,280 | 6,450 | 6,170 | 6,270 | 81,500 | 1,754.69 |
| 2005-09-30 | 6,250 | 6,270 | 6,150 | 6,220 | 39,800 | 1,740.70 |
| 2005-09-29 | 6,310 | 6,330 | 6,210 | 6,250 | 67,700 | 1,749.09 |
| 2005-09-28 | 6,240 | 6,300 | 6,220 | 6,280 | 32,000 | 1,757.49 |
| 2005-09-27 | 6,130 | 6,330 | 6,130 | 6,240 | 41,500 | 1,746.29 |
| 2005-09-26 | 6,300 | 6,480 | 6,280 | 6,360 | 100,200 | 1,779.88 |
| 2005-09-22 | 6,170 | 6,360 | 6,170 | 6,240 | 44,900 | 1,746.29 |
| 2005-09-21 | 6,300 | 6,460 | 6,280 | 6,370 | 94,800 | 1,782.68 |
| 2005-09-20 | 6,120 | 6,280 | 6,120 | 6,220 | 46,400 | 1,740.70 |
| 2005-09-16 | 6,100 | 6,100 | 6,050 | 6,100 | 25,100 | 1,707.11 |
| 2005-09-15 | 6,110 | 6,110 | 6,010 | 6,030 | 72,300 | 1,687.52 |
| 2005-09-14 | 6,190 | 6,260 | 6,090 | 6,100 | 72,500 | 1,707.11 |
| 2005-09-13 | 6,280 | 6,300 | 6,160 | 6,180 | 28,800 | 1,729.50 |
| 2005-09-12 | 6,230 | 6,580 | 6,210 | 6,210 | 41,100 | 1,737.90 |
| 2005-09-09 | 6,060 | 6,140 | 6,020 | 6,140 | 58,800 | 1,718.31 |
| 2005-09-08 | 5,980 | 6,050 | 5,950 | 6,040 | 37,100 | 1,690.32 |
| 2005-09-07 | 5,900 | 6,000 | 5,900 | 5,980 | 30,800 | 1,673.53 |
| 2005-09-06 | 5,900 | 6,040 | 5,880 | 5,890 | 43,900 | 1,648.35 |
| 2005-09-05 | 5,850 | 5,890 | 5,820 | 5,890 | 26,400 | 1,648.35 |
| 2005-09-02 | 5,710 | 5,880 | 5,710 | 5,820 | 65,200 | 1,628.76 |
| 2005-09-01 | 5,590 | 5,710 | 5,590 | 5,670 | 31,000 | 1,586.78 |
| 2005-08-31 | 5,540 | 5,570 | 5,490 | 5,540 | 18,200 | 1,550.40 |
| 2005-08-30 | 5,550 | 5,570 | 5,510 | 5,530 | 21,100 | 1,547.60 |
| 2005-08-29 | 5,580 | 5,580 | 5,460 | 5,470 | 23,200 | 1,530.81 |
| 2005-08-26 | 5,580 | 5,630 | 5,540 | 5,590 | 14,200 | 1,564.39 |
| 2005-08-25 | 5,570 | 5,580 | 5,520 | 5,580 | 25,900 | 1,561.59 |
| 2005-08-24 | 5,460 | 5,570 | 5,460 | 5,560 | 29,100 | 1,555.99 |
| 2005-08-23 | 5,500 | 5,500 | 5,460 | 5,460 | 12,600 | 1,528.01 |
| 2005-08-22 | 5,460 | 5,480 | 5,450 | 5,480 | 16,100 | 1,533.60 |
| 2005-08-19 | 5,460 | 5,490 | 5,450 | 5,460 | 20,200 | 1,528.01 |
| 2005-08-18 | 5,520 | 5,560 | 5,460 | 5,470 | 25,600 | 1,530.81 |
| 2005-08-17 | 5,570 | 5,580 | 5,520 | 5,520 | 21,400 | 1,544.80 |
| 2005-08-16 | 5,570 | 5,570 | 5,550 | 5,570 | 15,700 | 1,558.79 |
| 2005-08-15 | 5,500 | 5,630 | 5,500 | 5,570 | 33,000 | 1,558.79 |
| 2005-08-12 | 5,620 | 5,720 | 5,580 | 5,590 | 44,900 | 1,564.39 |
| 2005-08-11 | 5,770 | 5,770 | 5,710 | 5,710 | 24,700 | 1,597.97 |
| 2005-08-10 | 5,610 | 5,790 | 5,610 | 5,780 | 47,600 | 1,617.56 |
| 2005-08-09 | 5,620 | 5,750 | 5,580 | 5,710 | 23,300 | 1,597.97 |
| 2005-08-08 | 5,420 | 5,680 | 5,420 | 5,630 | 38,100 | 1,575.58 |
| 2005-08-05 | 5,640 | 5,640 | 5,450 | 5,460 | 46,700 | 1,528.01 |
| 2005-08-04 | 5,740 | 5,740 | 5,630 | 5,660 | 30,700 | 1,583.98 |
| 2005-08-03 | 5,790 | 5,790 | 5,740 | 5,760 | 23,000 | 1,611.96 |
| 2005-08-02 | 5,760 | 5,800 | 5,730 | 5,780 | 16,700 | 1,617.56 |
| 2005-08-01 | 5,800 | 5,810 | 5,710 | 5,720 | 22,500 | 1,600.77 |
| 2005-07-29 | 5,920 | 5,920 | 5,760 | 5,760 | 35,800 | 1,611.96 |
| 2005-07-28 | 5,880 | 5,930 | 5,860 | 5,920 | 12,500 | 1,656.74 |
| 2005-07-27 | 5,790 | 5,880 | 5,770 | 5,880 | 25,000 | 1,645.55 |
| 2005-07-26 | 5,750 | 5,780 | 5,700 | 5,780 | 15,400 | 1,617.56 |
| 2005-07-25 | 5,730 | 5,760 | 5,670 | 5,730 | 28,600 | 1,603.57 |
| 2005-07-22 | 5,630 | 5,750 | 5,580 | 5,750 | 37,500 | 1,609.17 |
| 2005-07-21 | 5,680 | 5,700 | 5,630 | 5,630 | 23,400 | 1,575.58 |
| 2005-07-20 | 5,680 | 5,730 | 5,680 | 5,690 | 26,500 | 1,592.37 |
| 2005-07-19 | 5,690 | 5,690 | 5,650 | 5,680 | 6,300 | 1,589.58 |
| 2005-07-15 | 5,660 | 5,730 | 5,660 | 5,690 | 19,200 | 1,592.37 |
| 2005-07-14 | 5,730 | 5,740 | 5,700 | 5,700 | 17,700 | 1,595.17 |
| 2005-07-13 | 5,760 | 5,770 | 5,680 | 5,700 | 12,000 | 1,595.17 |
| 2005-07-12 | 5,720 | 5,760 | 5,700 | 5,740 | 21,600 | 1,606.37 |
| 2005-07-11 | 5,570 | 5,710 | 5,570 | 5,670 | 74,400 | 1,586.78 |
| 2005-07-08 | 5,800 | 5,810 | 5,760 | 5,770 | 10,800 | 1,614.76 |
| 2005-07-07 | 5,690 | 5,860 | 5,680 | 5,820 | 27,300 | 1,628.76 |
| 2005-07-06 | 5,650 | 5,730 | 5,650 | 5,680 | 33,700 | 1,589.58 |
| 2005-07-05 | 5,710 | 5,710 | 5,610 | 5,620 | 29,900 | 1,572.78 |
| 2005-07-04 | 5,770 | 5,770 | 5,680 | 5,720 | 13,800 | 1,600.77 |
| 2005-07-01 | 5,740 | 5,770 | 5,710 | 5,750 | 16,600 | 1,609.17 |
| 2005-06-30 | 5,690 | 5,860 | 5,680 | 5,730 | 22,100 | 1,603.57 |
| 2005-06-29 | 5,640 | 5,670 | 5,610 | 5,670 | 13,300 | 1,586.78 |
| 2005-06-28 | 5,600 | 5,670 | 5,590 | 5,640 | 18,500 | 1,578.38 |
| 2005-06-27 | 5,630 | 5,630 | 5,570 | 5,590 | 12,200 | 1,564.39 |
| 2005-06-24 | 5,530 | 5,640 | 5,500 | 5,640 | 21,800 | 1,578.38 |
| 2005-06-23 | 5,510 | 5,530 | 5,400 | 5,530 | 36,700 | 1,547.60 |
| 2005-06-22 | 5,470 | 5,500 | 5,440 | 5,500 | 19,400 | 1,539.20 |
| 2005-06-21 | 5,520 | 5,530 | 5,470 | 5,490 | 10,300 | 1,536.40 |
| 2005-06-20 | 5,540 | 5,550 | 5,490 | 5,510 | 26,100 | 1,542 |
| 2005-06-17 | 5,480 | 5,540 | 5,480 | 5,490 | 12,700 | 1,536.40 |
| 2005-06-16 | 5,410 | 5,500 | 5,410 | 5,460 | 21,400 | 1,528.01 |
| 2005-06-15 | 5,340 | 5,430 | 5,330 | 5,400 | 27,200 | 1,511.22 |
| 2005-06-14 | 5,490 | 5,490 | 5,330 | 5,330 | 38,500 | 1,491.63 |
| 2005-06-13 | 5,460 | 5,540 | 5,460 | 5,490 | 19,600 | 1,536.40 |
| 2005-06-10 | 5,490 | 5,510 | 5,430 | 5,460 | 58,000 | 1,528.01 |
| 2005-06-09 | 5,490 | 5,530 | 5,460 | 5,480 | 34,400 | 1,533.60 |
| 2005-06-08 | 5,330 | 5,480 | 5,330 | 5,440 | 26,400 | 1,522.41 |
| 2005-06-07 | 5,320 | 5,380 | 5,290 | 5,330 | 20,700 | 1,491.63 |
| 2005-06-06 | 5,210 | 5,340 | 5,200 | 5,320 | 33,300 | 1,488.83 |
| 2005-06-03 | 5,150 | 5,280 | 5,060 | 5,280 | 32,900 | 1,477.63 |
| 2005-06-02 | 5,180 | 5,200 | 5,150 | 5,150 | 27,700 | 1,441.25 |
| 2005-06-01 | 5,080 | 5,170 | 5,070 | 5,160 | 23,300 | 1,444.05 |
| 2005-05-31 | 5,090 | 5,160 | 5,090 | 5,110 | 19,600 | 1,430.06 |
| 2005-05-30 | 5,100 | 5,190 | 5,090 | 5,160 | 15,600 | 1,444.05 |
| 2005-05-27 | 5,050 | 5,150 | 5,040 | 5,120 | 11,500 | 1,432.86 |
| 2005-05-26 | 5,050 | 5,080 | 5,030 | 5,070 | 12,800 | 1,418.86 |
| 2005-05-25 | 5,100 | 5,120 | 5,050 | 5,100 | 20,500 | 1,427.26 |
| 2005-05-24 | 5,190 | 5,190 | 5,050 | 5,090 | 19,700 | 1,424.46 |
| 2005-05-23 | 4,930 | 5,200 | 4,930 | 5,090 | 26,100 | 1,424.46 |
| 2005-05-20 | 4,930 | 5,040 | 4,900 | 5,020 | 19,100 | 1,404.87 |
| 2005-05-19 | 5,000 | 5,030 | 4,980 | 5,000 | 21,900 | 1,399.27 |
| 2005-05-18 | 5,030 | 5,070 | 4,990 | 5,010 | 23,400 | 1,402.07 |
| 2005-05-17 | 5,010 | 5,100 | 5,000 | 5,070 | 19,000 | 1,418.86 |
| 2005-05-16 | 5,000 | 5,030 | 4,990 | 5,020 | 8,700 | 1,404.87 |
| 2005-05-13 | 4,990 | 5,020 | 4,980 | 5,010 | 22,100 | 1,402.07 |
| 2005-05-12 | 4,860 | 5,030 | 4,850 | 5,010 | 49,600 | 1,402.07 |
| 2005-05-11 | 4,840 | 4,850 | 4,810 | 4,840 | 26,300 | 1,354.50 |
| 2005-05-10 | 4,770 | 4,850 | 4,770 | 4,850 | 19,500 | 1,357.30 |
| 2005-05-09 | 4,820 | 4,860 | 4,780 | 4,860 | 15,000 | 1,360.09 |
| 2005-05-06 | 4,730 | 4,840 | 4,690 | 4,820 | 20,700 | 1,348.90 |
| 2005-05-02 | 4,730 | 4,750 | 4,710 | 4,720 | 9,600 | 1,320.91 |
| 2005-04-28 | 4,700 | 4,760 | 4,690 | 4,720 | 19,300 | 1,320.91 |
| 2005-04-27 | 4,630 | 4,730 | 4,620 | 4,720 | 12,300 | 1,320.91 |
| 2005-04-26 | 4,720 | 4,720 | 4,680 | 4,680 | 7,500 | 1,309.72 |
| 2005-04-25 | 4,520 | 4,770 | 4,510 | 4,680 | 29,200 | 1,309.72 |
| 2005-04-22 | 4,520 | 4,550 | 4,440 | 4,540 | 27,300 | 1,270.54 |
| 2005-04-21 | 4,510 | 4,550 | 4,510 | 4,530 | 9,200 | 1,267.74 |
| 2005-04-20 | 4,480 | 4,570 | 4,470 | 4,560 | 16,700 | 1,276.14 |
| 2005-04-19 | 4,520 | 4,550 | 4,400 | 4,450 | 45,300 | 1,245.35 |
| 2005-04-18 | 4,620 | 4,630 | 4,510 | 4,520 | 20,800 | 1,264.94 |
| 2005-04-15 | 4,680 | 4,680 | 4,610 | 4,660 | 11,700 | 1,304.12 |
| 2005-04-14 | 4,680 | 4,740 | 4,680 | 4,700 | 8,100 | 1,315.32 |
| 2005-04-13 | 4,740 | 4,740 | 4,690 | 4,700 | 7,600 | 1,315.32 |
| 2005-04-12 | 4,780 | 4,780 | 4,740 | 4,740 | 8,200 | 1,326.51 |
| 2005-04-11 | 4,810 | 4,850 | 4,750 | 4,780 | 15,000 | 1,337.71 |
| 2005-04-08 | 4,700 | 4,780 | 4,700 | 4,750 | 26,600 | 1,329.31 |
| 2005-04-07 | 4,680 | 4,710 | 4,660 | 4,690 | 17,700 | 1,312.52 |
| 2005-04-06 | 4,670 | 4,700 | 4,650 | 4,670 | 11,500 | 1,306.92 |
| 2005-04-05 | 4,700 | 4,720 | 4,660 | 4,660 | 13,100 | 1,304.12 |
| 2005-04-04 | 4,650 | 4,710 | 4,610 | 4,700 | 9,900 | 1,315.32 |
| 2005-04-01 | 4,670 | 4,730 | 4,600 | 4,650 | 46,600 | 1,301.33 |
| 2005-03-31 | 4,640 | 4,800 | 4,580 | 4,790 | 58,500 | 1,340.50 |
| 2005-03-30 | 4,670 | 4,680 | 4,620 | 4,640 | 14,800 | 1,298.53 |
| 2005-03-29 | 4,750 | 4,760 | 4,660 | 4,720 | 66,700 | 1,320.91 |
| 2005-03-28 | 4,660 | 4,780 | 4,660 | 4,740 | 19,200 | 1,326.51 |
| 2005-03-25 | 4,790 | 4,910 | 4,760 | 4,910 | 27,400 | 1,308.65 |
| 2005-03-24 | 4,790 | 4,790 | 4,740 | 4,760 | 39,900 | 1,268.68 |
| 2005-03-23 | 4,750 | 4,820 | 4,750 | 4,810 | 30,000 | 1,282 |
| 2005-03-22 | 4,730 | 4,810 | 4,710 | 4,800 | 29,500 | 1,279.34 |
| 2005-03-18 | 4,770 | 4,800 | 4,740 | 4,750 | 26,600 | 1,266.01 |
| 2005-03-17 | 4,730 | 4,770 | 4,730 | 4,770 | 23,100 | 1,271.34 |
| 2005-03-16 | 4,710 | 4,760 | 4,700 | 4,730 | 69,200 | 1,260.68 |
| 2005-03-15 | 4,750 | 4,790 | 4,670 | 4,700 | 19,700 | 1,252.68 |
| 2005-03-14 | 4,830 | 4,840 | 4,750 | 4,750 | 19,000 | 1,266.01 |
| 2005-03-11 | 4,830 | 4,870 | 4,820 | 4,830 | 34,900 | 1,287.33 |
| 2005-03-10 | 4,800 | 4,870 | 4,800 | 4,830 | 18,800 | 1,287.33 |
| 2005-03-09 | 4,810 | 4,860 | 4,800 | 4,840 | 23,600 | 1,290 |
| 2005-03-08 | 4,850 | 4,890 | 4,820 | 4,860 | 21,400 | 1,295.33 |
| 2005-03-07 | 4,810 | 4,860 | 4,750 | 4,860 | 37,500 | 1,295.33 |
| 2005-03-04 | 4,870 | 4,890 | 4,850 | 4,860 | 15,500 | 1,295.33 |
| 2005-03-03 | 4,820 | 4,940 | 4,800 | 4,890 | 43,200 | 1,303.32 |
| 2005-03-02 | 4,900 | 4,900 | 4,700 | 4,810 | 43,800 | 1,282 |
| 2005-03-01 | 4,590 | 4,870 | 4,590 | 4,870 | 95,200 | 1,297.99 |
| 2005-02-28 | 4,580 | 4,590 | 4,560 | 4,570 | 21,600 | 1,218.03 |
| 2005-02-25 | 4,560 | 4,580 | 4,550 | 4,560 | 32,000 | 1,215.37 |
| 2005-02-24 | 4,520 | 4,540 | 4,520 | 4,530 | 23,800 | 1,207.37 |
| 2005-02-23 | 4,510 | 4,530 | 4,510 | 4,520 | 31,000 | 1,204.71 |
| 2005-02-22 | 4,510 | 4,520 | 4,500 | 4,500 | 29,400 | 1,199.38 |
| 2005-02-21 | 4,520 | 4,520 | 4,470 | 4,490 | 12,700 | 1,196.71 |
| 2005-02-18 | 4,530 | 4,530 | 4,470 | 4,480 | 11,700 | 1,194.05 |
| 2005-02-17 | 4,450 | 4,500 | 4,410 | 4,480 | 38,000 | 1,194.05 |
| 2005-02-16 | 4,440 | 4,440 | 4,410 | 4,440 | 31,700 | 1,183.39 |
| 2005-02-15 | 4,470 | 4,470 | 4,430 | 4,430 | 16,000 | 1,180.72 |
| 2005-02-14 | 4,520 | 4,520 | 4,450 | 4,470 | 12,200 | 1,191.38 |
| 2005-02-10 | 4,500 | 4,530 | 4,500 | 4,500 | 43,000 | 1,199.38 |
| 2005-02-09 | 4,480 | 4,550 | 4,480 | 4,550 | 45,600 | 1,212.70 |
| 2005-02-08 | 4,520 | 4,530 | 4,470 | 4,490 | 37,300 | 1,196.71 |
| 2005-02-07 | 4,560 | 4,580 | 4,550 | 4,570 | 47,000 | 1,218.03 |
| 2005-02-04 | 4,500 | 4,580 | 4,500 | 4,570 | 45,400 | 1,218.03 |
| 2005-02-03 | 4,570 | 4,580 | 4,540 | 4,550 | 29,500 | 1,212.70 |
| 2005-02-02 | 4,550 | 4,560 | 4,500 | 4,560 | 44,300 | 1,215.37 |
| 2005-02-01 | 4,580 | 4,580 | 4,490 | 4,520 | 29,200 | 1,204.71 |
| 2005-01-31 | 4,520 | 4,590 | 4,500 | 4,580 | 19,100 | 1,220.70 |
| 2005-01-28 | 4,580 | 4,580 | 4,530 | 4,550 | 17,300 | 1,212.70 |
| 2005-01-27 | 4,570 | 4,580 | 4,450 | 4,580 | 16,000 | 1,220.70 |
| 2005-01-26 | 4,570 | 4,570 | 4,510 | 4,520 | 10,400 | 1,204.71 |
| 2005-01-25 | 4,510 | 4,590 | 4,490 | 4,590 | 11,300 | 1,223.37 |
| 2005-01-24 | 4,500 | 4,590 | 4,500 | 4,540 | 21,500 | 1,210.04 |
| 2005-01-21 | 4,450 | 4,500 | 4,440 | 4,500 | 15,000 | 1,199.38 |
| 2005-01-20 | 4,380 | 4,450 | 4,380 | 4,410 | 26,400 | 1,175.39 |
| 2005-01-19 | 4,380 | 4,420 | 4,380 | 4,390 | 27,700 | 1,170.06 |
| 2005-01-18 | 4,420 | 4,430 | 4,380 | 4,380 | 34,900 | 1,167.39 |
| 2005-01-17 | 4,430 | 4,450 | 4,410 | 4,410 | 32,300 | 1,175.39 |
| 2005-01-14 | 4,410 | 4,470 | 4,390 | 4,430 | 37,700 | 1,180.72 |
| 2005-01-13 | 4,420 | 4,450 | 4,420 | 4,440 | 29,000 | 1,183.39 |
| 2005-01-12 | 4,440 | 4,460 | 4,400 | 4,400 | 37,000 | 1,172.73 |
| 2005-01-11 | 4,450 | 4,500 | 4,400 | 4,440 | 53,900 | 1,183.39 |
| 2005-01-07 | 4,500 | 4,510 | 4,470 | 4,500 | 16,100 | 1,199.38 |
| 2005-01-06 | 4,490 | 4,540 | 4,460 | 4,500 | 17,600 | 1,199.38 |
| 2005-01-05 | 4,590 | 4,590 | 4,530 | 4,540 | 5,800 | 1,210.04 |
| 2005-01-04 | 4,590 | 4,590 | 4,580 | 4,590 | 3,100 | 1,223.37 |
分割・併合履歴 ： [2020-05-28]1株→1.05株 [2018-05-29]1株→1.25株 [2017-05-29]1株→1.1株 [2016-05-27]1株→1.5株 [2015-05-27]1株→1.5株 [2007-03-27]1株→1.1株 [2005-03-28]1株→1.05株 [1999-03-26]1株→1.02株 [1995-09-26]1株→1.01株
