1941 (株)中電工 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 | 2,210 | 2,230 | 2,185 | 2,230 | 58,400 | 2,230 |
| 2005-12-29 | 2,250 | 2,280 | 2,225 | 2,250 | 40,700 | 2,250 |
| 2005-12-28 | 2,205 | 2,250 | 2,190 | 2,240 | 37,600 | 2,240 |
| 2005-12-27 | 2,250 | 2,260 | 2,205 | 2,235 | 56,900 | 2,235 |
| 2005-12-26 | 2,270 | 2,270 | 2,150 | 2,255 | 79,500 | 2,255 |
| 2005-12-22 | 2,230 | 2,300 | 2,230 | 2,260 | 103,800 | 2,260 |
| 2005-12-21 | 2,155 | 2,235 | 2,155 | 2,215 | 82,400 | 2,215 |
| 2005-12-20 | 2,180 | 2,190 | 2,125 | 2,190 | 78,400 | 2,190 |
| 2005-12-19 | 2,200 | 2,210 | 2,165 | 2,180 | 79,200 | 2,180 |
| 2005-12-16 | 2,195 | 2,230 | 2,125 | 2,195 | 131,500 | 2,195 |
| 2005-12-15 | 2,295 | 2,305 | 2,255 | 2,275 | 101,900 | 2,275 |
| 2005-12-14 | 2,420 | 2,425 | 2,285 | 2,335 | 145,400 | 2,335 |
| 2005-12-13 | 2,440 | 2,440 | 2,320 | 2,420 | 258,400 | 2,420 |
| 2005-12-12 | 2,100 | 2,440 | 2,100 | 2,440 | 430,100 | 2,440 |
| 2005-12-09 | 2,015 | 2,080 | 2,000 | 2,040 | 218,500 | 2,040 |
| 2005-12-08 | 1,999 | 2,010 | 1,990 | 2,005 | 102,500 | 2,005 |
| 2005-12-07 | 1,986 | 2,010 | 1,983 | 2,005 | 103,700 | 2,005 |
| 2005-12-06 | 1,975 | 1,990 | 1,956 | 1,982 | 99,100 | 1,982 |
| 2005-12-05 | 1,960 | 1,979 | 1,960 | 1,978 | 80,300 | 1,978 |
| 2005-12-02 | 1,940 | 1,957 | 1,933 | 1,950 | 52,500 | 1,950 |
| 2005-12-01 | 1,910 | 1,940 | 1,908 | 1,940 | 99,700 | 1,940 |
| 2005-11-30 | 1,897 | 1,916 | 1,897 | 1,906 | 62,300 | 1,906 |
| 2005-11-29 | 1,898 | 1,915 | 1,896 | 1,909 | 102,600 | 1,909 |
| 2005-11-28 | 1,890 | 1,909 | 1,886 | 1,898 | 88,500 | 1,898 |
| 2005-11-25 | 1,886 | 1,900 | 1,874 | 1,900 | 106,400 | 1,900 |
| 2005-11-24 | 1,885 | 1,893 | 1,881 | 1,881 | 107,600 | 1,881 |
| 2005-11-22 | 1,884 | 1,888 | 1,876 | 1,885 | 58,400 | 1,885 |
| 2005-11-21 | 1,875 | 1,889 | 1,873 | 1,879 | 72,800 | 1,879 |
| 2005-11-18 | 1,877 | 1,879 | 1,850 | 1,872 | 89,200 | 1,872 |
| 2005-11-17 | 1,821 | 1,855 | 1,821 | 1,848 | 92,500 | 1,848 |
| 2005-11-16 | 1,800 | 1,822 | 1,787 | 1,817 | 77,400 | 1,817 |
| 2005-11-15 | 1,821 | 1,825 | 1,770 | 1,786 | 176,400 | 1,786 |
| 2005-11-14 | 1,834 | 1,840 | 1,825 | 1,831 | 82,200 | 1,831 |
| 2005-11-11 | 1,812 | 1,830 | 1,812 | 1,821 | 48,800 | 1,821 |
| 2005-11-10 | 1,840 | 1,840 | 1,795 | 1,812 | 100,000 | 1,812 |
| 2005-11-09 | 1,835 | 1,840 | 1,819 | 1,819 | 92,400 | 1,819 |
| 2005-11-08 | 1,849 | 1,883 | 1,830 | 1,831 | 125,900 | 1,831 |
| 2005-11-07 | 1,840 | 1,853 | 1,821 | 1,832 | 102,100 | 1,832 |
| 2005-11-04 | 1,849 | 1,872 | 1,817 | 1,840 | 145,900 | 1,840 |
| 2005-11-02 | 1,911 | 1,918 | 1,837 | 1,879 | 73,200 | 1,879 |
| 2005-11-01 | 1,940 | 1,940 | 1,910 | 1,923 | 30,300 | 1,923 |
| 2005-10-31 | 1,876 | 1,924 | 1,876 | 1,910 | 85,200 | 1,910 |
| 2005-10-28 | 1,880 | 1,906 | 1,861 | 1,906 | 131,000 | 1,906 |
| 2005-10-27 | 1,843 | 1,883 | 1,843 | 1,880 | 88,000 | 1,880 |
| 2005-10-26 | 1,829 | 1,842 | 1,810 | 1,841 | 46,000 | 1,841 |
| 2005-10-25 | 1,800 | 1,827 | 1,799 | 1,807 | 52,700 | 1,807 |
| 2005-10-24 | 1,829 | 1,829 | 1,787 | 1,791 | 46,100 | 1,791 |
| 2005-10-21 | 1,815 | 1,819 | 1,797 | 1,818 | 119,700 | 1,818 |
| 2005-10-20 | 1,840 | 1,844 | 1,815 | 1,819 | 59,100 | 1,819 |
| 2005-10-19 | 1,841 | 1,844 | 1,815 | 1,827 | 127,400 | 1,827 |
| 2005-10-18 | 1,850 | 1,853 | 1,835 | 1,841 | 92,800 | 1,841 |
| 2005-10-17 | 1,822 | 1,846 | 1,822 | 1,836 | 63,600 | 1,836 |
| 2005-10-14 | 1,825 | 1,825 | 1,809 | 1,815 | 43,900 | 1,815 |
| 2005-10-13 | 1,815 | 1,828 | 1,805 | 1,828 | 95,200 | 1,828 |
| 2005-10-12 | 1,825 | 1,848 | 1,800 | 1,810 | 86,000 | 1,810 |
| 2005-10-11 | 1,791 | 1,815 | 1,783 | 1,809 | 55,500 | 1,809 |
| 2005-10-07 | 1,812 | 1,817 | 1,775 | 1,780 | 90,700 | 1,780 |
| 2005-10-06 | 1,820 | 1,821 | 1,758 | 1,782 | 133,300 | 1,782 |
| 2005-10-05 | 1,890 | 1,892 | 1,830 | 1,839 | 111,000 | 1,839 |
| 2005-10-04 | 1,909 | 1,909 | 1,881 | 1,903 | 65,400 | 1,903 |
| 2005-10-03 | 1,891 | 1,912 | 1,860 | 1,906 | 114,000 | 1,906 |
| 2005-09-30 | 1,896 | 1,939 | 1,885 | 1,891 | 101,300 | 1,891 |
| 2005-09-29 | 1,885 | 1,945 | 1,853 | 1,940 | 162,800 | 1,940 |
| 2005-09-28 | 1,905 | 1,913 | 1,891 | 1,896 | 96,600 | 1,896 |
| 2005-09-27 | 1,903 | 1,917 | 1,892 | 1,905 | 111,800 | 1,905 |
| 2005-09-26 | 1,910 | 1,911 | 1,860 | 1,897 | 97,900 | 1,897 |
| 2005-09-22 | 1,859 | 1,859 | 1,850 | 1,850 | 39,100 | 1,850 |
| 2005-09-21 | 1,869 | 1,869 | 1,846 | 1,851 | 65,200 | 1,851 |
| 2005-09-20 | 1,825 | 1,850 | 1,817 | 1,846 | 78,900 | 1,846 |
| 2005-09-16 | 1,830 | 1,830 | 1,798 | 1,814 | 59,200 | 1,814 |
| 2005-09-15 | 1,839 | 1,844 | 1,820 | 1,831 | 63,100 | 1,831 |
| 2005-09-14 | 1,820 | 1,838 | 1,796 | 1,838 | 87,500 | 1,838 |
| 2005-09-13 | 1,809 | 1,815 | 1,788 | 1,806 | 71,800 | 1,806 |
| 2005-09-12 | 1,798 | 1,825 | 1,791 | 1,797 | 66,800 | 1,797 |
| 2005-09-09 | 1,790 | 1,804 | 1,785 | 1,791 | 161,400 | 1,791 |
| 2005-09-08 | 1,813 | 1,813 | 1,773 | 1,789 | 54,100 | 1,789 |
| 2005-09-07 | 1,828 | 1,828 | 1,810 | 1,813 | 26,400 | 1,813 |
| 2005-09-06 | 1,812 | 1,835 | 1,812 | 1,822 | 29,500 | 1,822 |
| 2005-09-05 | 1,806 | 1,819 | 1,806 | 1,807 | 33,100 | 1,807 |
| 2005-09-02 | 1,818 | 1,821 | 1,804 | 1,808 | 46,100 | 1,808 |
| 2005-09-01 | 1,805 | 1,832 | 1,801 | 1,818 | 56,800 | 1,818 |
| 2005-08-31 | 1,808 | 1,818 | 1,792 | 1,796 | 60,600 | 1,796 |
| 2005-08-30 | 1,811 | 1,818 | 1,806 | 1,808 | 49,600 | 1,808 |
| 2005-08-29 | 1,826 | 1,832 | 1,805 | 1,810 | 46,100 | 1,810 |
| 2005-08-26 | 1,840 | 1,844 | 1,819 | 1,831 | 56,300 | 1,831 |
| 2005-08-25 | 1,820 | 1,834 | 1,819 | 1,834 | 83,200 | 1,834 |
| 2005-08-24 | 1,825 | 1,834 | 1,812 | 1,823 | 41,500 | 1,823 |
| 2005-08-23 | 1,832 | 1,840 | 1,810 | 1,820 | 38,600 | 1,820 |
| 2005-08-22 | 1,808 | 1,827 | 1,805 | 1,816 | 42,700 | 1,816 |
| 2005-08-19 | 1,785 | 1,820 | 1,785 | 1,806 | 37,400 | 1,806 |
| 2005-08-18 | 1,810 | 1,815 | 1,780 | 1,790 | 56,900 | 1,790 |
| 2005-08-17 | 1,813 | 1,829 | 1,810 | 1,810 | 40,900 | 1,810 |
| 2005-08-16 | 1,818 | 1,818 | 1,793 | 1,818 | 36,600 | 1,818 |
| 2005-08-15 | 1,811 | 1,811 | 1,771 | 1,801 | 48,200 | 1,801 |
| 2005-08-12 | 1,794 | 1,814 | 1,775 | 1,792 | 45,900 | 1,792 |
| 2005-08-11 | 1,815 | 1,815 | 1,777 | 1,789 | 49,300 | 1,789 |
| 2005-08-10 | 1,801 | 1,815 | 1,772 | 1,785 | 101,900 | 1,785 |
| 2005-08-09 | 1,740 | 1,819 | 1,739 | 1,787 | 102,400 | 1,787 |
| 2005-08-08 | 1,721 | 1,740 | 1,706 | 1,734 | 117,000 | 1,734 |
| 2005-08-05 | 1,730 | 1,741 | 1,722 | 1,723 | 97,700 | 1,723 |
| 2005-08-04 | 1,720 | 1,743 | 1,713 | 1,735 | 88,600 | 1,735 |
| 2005-08-03 | 1,683 | 1,724 | 1,683 | 1,706 | 107,700 | 1,706 |
| 2005-08-02 | 1,679 | 1,688 | 1,679 | 1,679 | 70,600 | 1,679 |
| 2005-08-01 | 1,682 | 1,686 | 1,677 | 1,677 | 28,200 | 1,677 |
| 2005-07-29 | 1,693 | 1,695 | 1,677 | 1,677 | 34,200 | 1,677 |
| 2005-07-28 | 1,693 | 1,693 | 1,675 | 1,675 | 42,500 | 1,675 |
| 2005-07-27 | 1,677 | 1,693 | 1,676 | 1,686 | 36,300 | 1,686 |
| 2005-07-26 | 1,681 | 1,692 | 1,672 | 1,672 | 29,900 | 1,672 |
| 2005-07-25 | 1,677 | 1,700 | 1,670 | 1,676 | 68,200 | 1,676 |
| 2005-07-22 | 1,690 | 1,690 | 1,666 | 1,666 | 49,600 | 1,666 |
| 2005-07-21 | 1,710 | 1,710 | 1,691 | 1,692 | 59,700 | 1,692 |
| 2005-07-20 | 1,690 | 1,714 | 1,690 | 1,699 | 45,400 | 1,699 |
| 2005-07-19 | 1,683 | 1,698 | 1,681 | 1,685 | 35,100 | 1,685 |
| 2005-07-15 | 1,693 | 1,704 | 1,677 | 1,677 | 74,900 | 1,677 |
| 2005-07-14 | 1,702 | 1,722 | 1,690 | 1,690 | 29,000 | 1,690 |
| 2005-07-13 | 1,704 | 1,708 | 1,693 | 1,702 | 33,700 | 1,702 |
| 2005-07-12 | 1,700 | 1,714 | 1,690 | 1,710 | 72,900 | 1,710 |
| 2005-07-11 | 1,715 | 1,731 | 1,695 | 1,697 | 108,600 | 1,697 |
| 2005-07-08 | 1,716 | 1,742 | 1,716 | 1,718 | 63,700 | 1,718 |
| 2005-07-07 | 1,740 | 1,744 | 1,736 | 1,742 | 101,100 | 1,742 |
| 2005-07-06 | 1,740 | 1,750 | 1,738 | 1,740 | 55,400 | 1,740 |
| 2005-07-05 | 1,743 | 1,757 | 1,731 | 1,740 | 92,600 | 1,740 |
| 2005-07-04 | 1,720 | 1,748 | 1,720 | 1,747 | 59,900 | 1,747 |
| 2005-07-01 | 1,720 | 1,731 | 1,701 | 1,713 | 38,200 | 1,713 |
| 2005-06-30 | 1,732 | 1,747 | 1,716 | 1,720 | 48,600 | 1,720 |
| 2005-06-29 | 1,716 | 1,738 | 1,707 | 1,722 | 54,900 | 1,722 |
| 2005-06-28 | 1,715 | 1,720 | 1,695 | 1,707 | 40,900 | 1,707 |
| 2005-06-27 | 1,706 | 1,721 | 1,687 | 1,712 | 38,200 | 1,712 |
| 2005-06-24 | 1,726 | 1,730 | 1,680 | 1,724 | 85,000 | 1,724 |
| 2005-06-23 | 1,709 | 1,718 | 1,700 | 1,713 | 37,000 | 1,713 |
| 2005-06-22 | 1,701 | 1,719 | 1,691 | 1,704 | 36,900 | 1,704 |
| 2005-06-21 | 1,725 | 1,727 | 1,699 | 1,701 | 33,300 | 1,701 |
| 2005-06-20 | 1,700 | 1,709 | 1,698 | 1,701 | 130,100 | 1,701 |
| 2005-06-17 | 1,700 | 1,714 | 1,695 | 1,695 | 94,600 | 1,695 |
| 2005-06-16 | 1,694 | 1,702 | 1,692 | 1,694 | 76,700 | 1,694 |
| 2005-06-15 | 1,670 | 1,699 | 1,666 | 1,693 | 51,900 | 1,693 |
| 2005-06-14 | 1,685 | 1,685 | 1,651 | 1,665 | 64,000 | 1,665 |
| 2005-06-13 | 1,654 | 1,684 | 1,651 | 1,667 | 40,500 | 1,667 |
| 2005-06-10 | 1,635 | 1,665 | 1,635 | 1,654 | 106,700 | 1,654 |
| 2005-06-09 | 1,676 | 1,688 | 1,644 | 1,645 | 69,700 | 1,645 |
| 2005-06-08 | 1,669 | 1,681 | 1,651 | 1,670 | 105,500 | 1,670 |
| 2005-06-07 | 1,671 | 1,690 | 1,671 | 1,674 | 94,000 | 1,674 |
| 2005-06-06 | 1,672 | 1,699 | 1,660 | 1,675 | 141,700 | 1,675 |
| 2005-06-03 | 1,691 | 1,720 | 1,644 | 1,671 | 84,800 | 1,671 |
| 2005-06-02 | 1,700 | 1,710 | 1,690 | 1,698 | 98,400 | 1,698 |
| 2005-06-01 | 1,700 | 1,727 | 1,698 | 1,718 | 58,700 | 1,718 |
| 2005-05-31 | 1,721 | 1,730 | 1,707 | 1,707 | 74,600 | 1,707 |
| 2005-05-30 | 1,712 | 1,757 | 1,710 | 1,721 | 46,400 | 1,721 |
| 2005-05-27 | 1,701 | 1,732 | 1,698 | 1,711 | 29,200 | 1,711 |
| 2005-05-26 | 1,712 | 1,742 | 1,700 | 1,717 | 27,600 | 1,717 |
| 2005-05-25 | 1,755 | 1,757 | 1,704 | 1,712 | 24,900 | 1,712 |
| 2005-05-24 | 1,763 | 1,768 | 1,729 | 1,745 | 15,900 | 1,745 |
| 2005-05-23 | 1,752 | 1,781 | 1,744 | 1,758 | 34,200 | 1,758 |
| 2005-05-20 | 1,756 | 1,794 | 1,739 | 1,742 | 88,000 | 1,742 |
| 2005-05-19 | 1,799 | 1,835 | 1,761 | 1,761 | 91,100 | 1,761 |
| 2005-05-18 | 1,798 | 1,857 | 1,751 | 1,758 | 105,000 | 1,758 |
| 2005-05-17 | 1,857 | 1,858 | 1,791 | 1,800 | 72,300 | 1,800 |
| 2005-05-16 | 1,844 | 1,877 | 1,840 | 1,845 | 54,800 | 1,845 |
| 2005-05-13 | 1,900 | 1,915 | 1,881 | 1,881 | 88,500 | 1,881 |
| 2005-05-12 | 1,895 | 1,920 | 1,890 | 1,916 | 86,600 | 1,916 |
| 2005-05-11 | 1,900 | 1,918 | 1,888 | 1,900 | 52,300 | 1,900 |
| 2005-05-10 | 1,884 | 1,920 | 1,884 | 1,906 | 93,700 | 1,906 |
| 2005-05-09 | 1,850 | 1,889 | 1,837 | 1,884 | 110,400 | 1,884 |
| 2005-05-06 | 1,840 | 1,845 | 1,820 | 1,845 | 53,100 | 1,845 |
| 2005-05-02 | 1,824 | 1,840 | 1,816 | 1,840 | 30,600 | 1,840 |
| 2005-04-28 | 1,830 | 1,840 | 1,818 | 1,829 | 32,600 | 1,829 |
| 2005-04-27 | 1,824 | 1,842 | 1,820 | 1,842 | 24,600 | 1,842 |
| 2005-04-26 | 1,820 | 1,834 | 1,820 | 1,834 | 26,400 | 1,834 |
| 2005-04-25 | 1,828 | 1,845 | 1,820 | 1,823 | 57,800 | 1,823 |
| 2005-04-22 | 1,792 | 1,833 | 1,792 | 1,818 | 82,500 | 1,818 |
| 2005-04-21 | 1,815 | 1,817 | 1,754 | 1,792 | 63,500 | 1,792 |
| 2005-04-20 | 1,832 | 1,855 | 1,817 | 1,832 | 74,400 | 1,832 |
| 2005-04-19 | 1,780 | 1,839 | 1,759 | 1,826 | 64,500 | 1,826 |
| 2005-04-18 | 1,887 | 1,887 | 1,781 | 1,790 | 64,100 | 1,790 |
| 2005-04-15 | 1,905 | 1,909 | 1,890 | 1,890 | 163,600 | 1,890 |
| 2005-04-14 | 1,903 | 1,913 | 1,888 | 1,906 | 62,300 | 1,906 |
| 2005-04-13 | 1,940 | 1,945 | 1,910 | 1,918 | 84,000 | 1,918 |
| 2005-04-12 | 1,910 | 1,960 | 1,910 | 1,939 | 119,700 | 1,939 |
| 2005-04-11 | 1,929 | 1,950 | 1,920 | 1,940 | 85,600 | 1,940 |
| 2005-04-08 | 1,920 | 1,929 | 1,905 | 1,929 | 68,100 | 1,929 |
| 2005-04-07 | 1,930 | 1,930 | 1,890 | 1,930 | 105,300 | 1,930 |
| 2005-04-06 | 1,890 | 1,930 | 1,887 | 1,920 | 206,200 | 1,920 |
| 2005-04-05 | 1,848 | 1,894 | 1,843 | 1,870 | 131,700 | 1,870 |
| 2005-04-04 | 1,838 | 1,844 | 1,818 | 1,830 | 62,700 | 1,830 |
| 2005-04-01 | 1,820 | 1,838 | 1,812 | 1,838 | 51,600 | 1,838 |
| 2005-03-31 | 1,800 | 1,843 | 1,797 | 1,835 | 74,100 | 1,835 |
| 2005-03-30 | 1,805 | 1,805 | 1,784 | 1,788 | 44,300 | 1,788 |
| 2005-03-29 | 1,820 | 1,834 | 1,793 | 1,810 | 62,600 | 1,810 |
| 2005-03-28 | 1,820 | 1,836 | 1,812 | 1,821 | 52,600 | 1,821 |
| 2005-03-25 | 1,813 | 1,829 | 1,813 | 1,824 | 58,500 | 1,824 |
| 2005-03-24 | 1,800 | 1,820 | 1,790 | 1,810 | 109,600 | 1,810 |
| 2005-03-23 | 1,804 | 1,814 | 1,791 | 1,810 | 136,700 | 1,810 |
| 2005-03-22 | 1,803 | 1,814 | 1,781 | 1,796 | 128,700 | 1,796 |
| 2005-03-18 | 1,816 | 1,870 | 1,803 | 1,833 | 71,200 | 1,833 |
| 2005-03-17 | 1,818 | 1,828 | 1,802 | 1,815 | 79,700 | 1,815 |
| 2005-03-16 | 1,820 | 1,841 | 1,810 | 1,828 | 46,300 | 1,828 |
| 2005-03-15 | 1,880 | 1,880 | 1,810 | 1,841 | 47,700 | 1,841 |
| 2005-03-14 | 1,913 | 1,920 | 1,802 | 1,891 | 112,100 | 1,891 |
| 2005-03-11 | 1,910 | 1,950 | 1,890 | 1,917 | 185,400 | 1,917 |
| 2005-03-10 | 1,831 | 1,859 | 1,831 | 1,850 | 44,100 | 1,850 |
| 2005-03-09 | 1,820 | 1,854 | 1,820 | 1,843 | 39,200 | 1,843 |
| 2005-03-08 | 1,827 | 1,865 | 1,822 | 1,841 | 67,200 | 1,841 |
| 2005-03-07 | 1,819 | 1,865 | 1,810 | 1,857 | 93,100 | 1,857 |
| 2005-03-04 | 1,724 | 1,866 | 1,724 | 1,809 | 77,700 | 1,809 |
| 2005-03-03 | 1,737 | 1,745 | 1,710 | 1,734 | 68,100 | 1,734 |
| 2005-03-02 | 1,700 | 1,746 | 1,687 | 1,741 | 68,500 | 1,741 |
| 2005-03-01 | 1,708 | 1,709 | 1,695 | 1,700 | 62,000 | 1,700 |
| 2005-02-28 | 1,715 | 1,715 | 1,700 | 1,710 | 44,300 | 1,710 |
| 2005-02-25 | 1,696 | 1,715 | 1,694 | 1,699 | 43,600 | 1,699 |
| 2005-02-24 | 1,686 | 1,690 | 1,676 | 1,686 | 17,900 | 1,686 |
| 2005-02-23 | 1,667 | 1,690 | 1,667 | 1,685 | 34,600 | 1,685 |
| 2005-02-22 | 1,685 | 1,696 | 1,685 | 1,685 | 16,800 | 1,685 |
| 2005-02-21 | 1,698 | 1,700 | 1,685 | 1,685 | 14,500 | 1,685 |
| 2005-02-18 | 1,658 | 1,700 | 1,658 | 1,693 | 21,800 | 1,693 |
| 2005-02-17 | 1,662 | 1,720 | 1,662 | 1,688 | 67,600 | 1,688 |
| 2005-02-16 | 1,676 | 1,700 | 1,560 | 1,692 | 69,400 | 1,692 |
| 2005-02-15 | 1,718 | 1,718 | 1,683 | 1,706 | 67,400 | 1,706 |
| 2005-02-14 | 1,727 | 1,730 | 1,707 | 1,718 | 59,100 | 1,718 |
| 2005-02-10 | 1,730 | 1,732 | 1,720 | 1,727 | 89,800 | 1,727 |
| 2005-02-09 | 1,720 | 1,729 | 1,718 | 1,725 | 68,300 | 1,725 |
| 2005-02-08 | 1,723 | 1,730 | 1,711 | 1,721 | 21,100 | 1,721 |
| 2005-02-07 | 1,712 | 1,734 | 1,711 | 1,723 | 60,400 | 1,723 |
| 2005-02-04 | 1,709 | 1,714 | 1,705 | 1,710 | 51,200 | 1,710 |
| 2005-02-03 | 1,705 | 1,715 | 1,703 | 1,708 | 40,900 | 1,708 |
| 2005-02-02 | 1,700 | 1,708 | 1,690 | 1,705 | 46,100 | 1,705 |
| 2005-02-01 | 1,705 | 1,705 | 1,687 | 1,699 | 32,500 | 1,699 |
| 2005-01-31 | 1,640 | 1,715 | 1,640 | 1,701 | 41,000 | 1,701 |
| 2005-01-28 | 1,661 | 1,682 | 1,655 | 1,667 | 20,700 | 1,667 |
| 2005-01-27 | 1,662 | 1,699 | 1,662 | 1,690 | 26,100 | 1,690 |
| 2005-01-26 | 1,677 | 1,679 | 1,640 | 1,661 | 23,600 | 1,661 |
| 2005-01-25 | 1,684 | 1,685 | 1,610 | 1,676 | 51,000 | 1,676 |
| 2005-01-24 | 1,658 | 1,699 | 1,655 | 1,684 | 30,100 | 1,684 |
| 2005-01-21 | 1,658 | 1,663 | 1,646 | 1,657 | 29,600 | 1,657 |
| 2005-01-20 | 1,660 | 1,670 | 1,648 | 1,660 | 34,400 | 1,660 |
| 2005-01-19 | 1,662 | 1,671 | 1,658 | 1,660 | 21,200 | 1,660 |
| 2005-01-18 | 1,660 | 1,675 | 1,660 | 1,675 | 19,200 | 1,675 |
| 2005-01-17 | 1,660 | 1,668 | 1,660 | 1,665 | 14,800 | 1,665 |
| 2005-01-14 | 1,625 | 1,666 | 1,625 | 1,654 | 48,000 | 1,654 |
| 2005-01-13 | 1,641 | 1,660 | 1,613 | 1,644 | 28,200 | 1,644 |
| 2005-01-12 | 1,650 | 1,664 | 1,630 | 1,642 | 53,300 | 1,642 |
| 2005-01-11 | 1,625 | 1,645 | 1,620 | 1,644 | 59,100 | 1,644 |
| 2005-01-07 | 1,602 | 1,610 | 1,589 | 1,607 | 28,400 | 1,607 |
| 2005-01-06 | 1,584 | 1,614 | 1,584 | 1,601 | 11,700 | 1,601 |
| 2005-01-05 | 1,602 | 1,618 | 1,590 | 1,590 | 40,600 | 1,590 |
| 2005-01-04 | 1,609 | 1,619 | 1,601 | 1,608 | 18,900 | 1,608 |
分割・併合履歴 ： [1999-03-26]1株→1.03株 [1997-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.07株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.03株 [1983-03-28]1株→1.02株