1979 (株)大気社 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 | 2,055 | 2,100 | 2,045 | 2,065 | 76,300 | 2,065 |
| 2005-12-29 | 1,990 | 2,140 | 1,990 | 2,080 | 394,300 | 2,080 |
| 2005-12-28 | 1,950 | 1,989 | 1,950 | 1,971 | 202,700 | 1,971 |
| 2005-12-27 | 1,925 | 1,949 | 1,909 | 1,925 | 111,700 | 1,925 |
| 2005-12-26 | 1,945 | 1,945 | 1,920 | 1,933 | 64,900 | 1,933 |
| 2005-12-22 | 1,980 | 1,980 | 1,920 | 1,930 | 80,800 | 1,930 |
| 2005-12-21 | 1,950 | 1,963 | 1,925 | 1,950 | 127,100 | 1,950 |
| 2005-12-20 | 1,900 | 1,923 | 1,888 | 1,914 | 115,100 | 1,914 |
| 2005-12-19 | 1,915 | 1,915 | 1,865 | 1,880 | 79,900 | 1,880 |
| 2005-12-16 | 1,900 | 1,916 | 1,882 | 1,910 | 221,000 | 1,910 |
| 2005-12-15 | 1,881 | 1,900 | 1,862 | 1,865 | 115,800 | 1,865 |
| 2005-12-14 | 1,920 | 1,920 | 1,851 | 1,851 | 135,000 | 1,851 |
| 2005-12-13 | 1,900 | 1,909 | 1,895 | 1,901 | 191,600 | 1,901 |
| 2005-12-12 | 1,906 | 1,918 | 1,903 | 1,905 | 179,400 | 1,905 |
| 2005-12-09 | 1,911 | 1,927 | 1,908 | 1,911 | 227,300 | 1,911 |
| 2005-12-08 | 1,900 | 1,910 | 1,891 | 1,906 | 167,800 | 1,906 |
| 2005-12-07 | 1,901 | 1,926 | 1,880 | 1,915 | 223,800 | 1,915 |
| 2005-12-06 | 1,908 | 1,925 | 1,883 | 1,900 | 202,900 | 1,900 |
| 2005-12-05 | 1,975 | 1,978 | 1,905 | 1,917 | 109,700 | 1,917 |
| 2005-12-02 | 1,909 | 1,965 | 1,905 | 1,950 | 161,000 | 1,950 |
| 2005-12-01 | 1,865 | 1,905 | 1,865 | 1,905 | 110,900 | 1,905 |
| 2005-11-30 | 1,890 | 1,905 | 1,890 | 1,890 | 60,000 | 1,890 |
| 2005-11-29 | 1,899 | 1,906 | 1,883 | 1,894 | 148,000 | 1,894 |
| 2005-11-28 | 1,875 | 1,901 | 1,865 | 1,900 | 105,000 | 1,900 |
| 2005-11-25 | 1,902 | 1,920 | 1,855 | 1,880 | 114,000 | 1,880 |
| 2005-11-24 | 1,937 | 1,937 | 1,901 | 1,901 | 91,000 | 1,901 |
| 2005-11-22 | 1,921 | 1,940 | 1,910 | 1,937 | 171,000 | 1,937 |
| 2005-11-21 | 1,903 | 1,923 | 1,891 | 1,891 | 119,000 | 1,891 |
| 2005-11-18 | 1,948 | 1,948 | 1,900 | 1,914 | 109,000 | 1,914 |
| 2005-11-17 | 1,867 | 1,936 | 1,862 | 1,931 | 173,000 | 1,931 |
| 2005-11-16 | 1,864 | 1,928 | 1,820 | 1,894 | 191,000 | 1,894 |
| 2005-11-15 | 1,905 | 1,923 | 1,850 | 1,912 | 247,000 | 1,912 |
| 2005-11-14 | 1,966 | 1,966 | 1,848 | 1,886 | 210,000 | 1,886 |
| 2005-11-11 | 1,915 | 1,998 | 1,915 | 1,996 | 161,000 | 1,996 |
| 2005-11-10 | 1,925 | 1,944 | 1,881 | 1,905 | 103,000 | 1,905 |
| 2005-11-09 | 1,965 | 1,990 | 1,930 | 1,937 | 159,000 | 1,937 |
| 2005-11-08 | 1,990 | 2,030 | 1,968 | 1,974 | 103,000 | 1,974 |
| 2005-11-07 | 1,989 | 2,015 | 1,970 | 1,982 | 112,000 | 1,982 |
| 2005-11-04 | 1,990 | 2,025 | 1,980 | 1,990 | 177,000 | 1,990 |
| 2005-11-02 | 2,005 | 2,015 | 1,953 | 1,953 | 159,000 | 1,953 |
| 2005-11-01 | 2,045 | 2,070 | 1,980 | 2,035 | 144,000 | 2,035 |
| 2005-10-31 | 1,929 | 1,970 | 1,883 | 1,930 | 123,000 | 1,930 |
| 2005-10-28 | 1,878 | 1,921 | 1,852 | 1,905 | 215,000 | 1,905 |
| 2005-10-27 | 1,842 | 1,901 | 1,835 | 1,883 | 353,000 | 1,883 |
| 2005-10-26 | 1,754 | 1,845 | 1,754 | 1,840 | 372,000 | 1,840 |
| 2005-10-25 | 1,731 | 1,820 | 1,731 | 1,755 | 171,000 | 1,755 |
| 2005-10-24 | 1,731 | 1,771 | 1,702 | 1,716 | 128,000 | 1,716 |
| 2005-10-21 | 1,735 | 1,736 | 1,701 | 1,701 | 176,000 | 1,701 |
| 2005-10-20 | 1,755 | 1,785 | 1,737 | 1,749 | 127,000 | 1,749 |
| 2005-10-19 | 1,770 | 1,770 | 1,735 | 1,754 | 95,000 | 1,754 |
| 2005-10-18 | 1,769 | 1,770 | 1,735 | 1,741 | 93,000 | 1,741 |
| 2005-10-17 | 1,800 | 1,800 | 1,765 | 1,767 | 61,000 | 1,767 |
| 2005-10-14 | 1,727 | 1,756 | 1,727 | 1,742 | 69,000 | 1,742 |
| 2005-10-13 | 1,808 | 1,836 | 1,729 | 1,745 | 99,000 | 1,745 |
| 2005-10-12 | 1,725 | 1,780 | 1,725 | 1,752 | 91,000 | 1,752 |
| 2005-10-11 | 1,728 | 1,765 | 1,716 | 1,723 | 183,000 | 1,723 |
| 2005-10-07 | 1,733 | 1,773 | 1,733 | 1,758 | 124,000 | 1,758 |
| 2005-10-06 | 1,768 | 1,768 | 1,682 | 1,703 | 80,000 | 1,703 |
| 2005-10-05 | 1,795 | 1,799 | 1,750 | 1,768 | 102,000 | 1,768 |
| 2005-10-04 | 1,786 | 1,799 | 1,760 | 1,778 | 94,000 | 1,778 |
| 2005-10-03 | 1,813 | 1,813 | 1,775 | 1,786 | 46,000 | 1,786 |
| 2005-09-30 | 1,846 | 1,848 | 1,801 | 1,814 | 75,000 | 1,814 |
| 2005-09-29 | 1,821 | 1,849 | 1,815 | 1,829 | 56,000 | 1,829 |
| 2005-09-28 | 1,822 | 1,859 | 1,810 | 1,836 | 100,000 | 1,836 |
| 2005-09-27 | 1,845 | 1,847 | 1,800 | 1,800 | 43,000 | 1,800 |
| 2005-09-26 | 1,820 | 1,872 | 1,820 | 1,847 | 115,000 | 1,847 |
| 2005-09-22 | 1,769 | 1,830 | 1,759 | 1,820 | 153,000 | 1,820 |
| 2005-09-21 | 1,798 | 1,798 | 1,765 | 1,775 | 58,000 | 1,775 |
| 2005-09-20 | 1,761 | 1,830 | 1,761 | 1,797 | 228,000 | 1,797 |
| 2005-09-16 | 1,681 | 1,729 | 1,681 | 1,701 | 292,000 | 1,701 |
| 2005-09-15 | 1,630 | 1,667 | 1,630 | 1,667 | 122,000 | 1,667 |
| 2005-09-14 | 1,628 | 1,640 | 1,619 | 1,629 | 82,000 | 1,629 |
| 2005-09-13 | 1,635 | 1,635 | 1,615 | 1,616 | 59,000 | 1,616 |
| 2005-09-12 | 1,640 | 1,640 | 1,612 | 1,617 | 71,000 | 1,617 |
| 2005-09-09 | 1,594 | 1,620 | 1,584 | 1,609 | 180,000 | 1,609 |
| 2005-09-08 | 1,602 | 1,602 | 1,574 | 1,574 | 137,000 | 1,574 |
| 2005-09-07 | 1,582 | 1,597 | 1,565 | 1,587 | 100,000 | 1,587 |
| 2005-09-06 | 1,600 | 1,604 | 1,565 | 1,573 | 98,000 | 1,573 |
| 2005-09-05 | 1,589 | 1,607 | 1,589 | 1,596 | 97,000 | 1,596 |
| 2005-09-02 | 1,584 | 1,589 | 1,575 | 1,585 | 69,000 | 1,585 |
| 2005-09-01 | 1,597 | 1,597 | 1,565 | 1,583 | 50,000 | 1,583 |
| 2005-08-31 | 1,594 | 1,616 | 1,592 | 1,596 | 241,000 | 1,596 |
| 2005-08-30 | 1,595 | 1,595 | 1,581 | 1,595 | 97,000 | 1,595 |
| 2005-08-29 | 1,597 | 1,597 | 1,569 | 1,570 | 75,000 | 1,570 |
| 2005-08-26 | 1,596 | 1,600 | 1,574 | 1,598 | 118,000 | 1,598 |
| 2005-08-25 | 1,580 | 1,583 | 1,564 | 1,582 | 52,000 | 1,582 |
| 2005-08-24 | 1,561 | 1,591 | 1,561 | 1,587 | 126,000 | 1,587 |
| 2005-08-23 | 1,619 | 1,619 | 1,591 | 1,591 | 132,000 | 1,591 |
| 2005-08-22 | 1,618 | 1,640 | 1,610 | 1,626 | 178,000 | 1,626 |
| 2005-08-19 | 1,655 | 1,655 | 1,618 | 1,630 | 368,000 | 1,630 |
| 2005-08-18 | 1,560 | 1,649 | 1,550 | 1,595 | 281,000 | 1,595 |
| 2005-08-17 | 1,537 | 1,568 | 1,537 | 1,561 | 223,000 | 1,561 |
| 2005-08-16 | 1,530 | 1,540 | 1,521 | 1,538 | 99,000 | 1,538 |
| 2005-08-15 | 1,529 | 1,540 | 1,509 | 1,529 | 136,000 | 1,529 |
| 2005-08-12 | 1,517 | 1,529 | 1,507 | 1,524 | 76,000 | 1,524 |
| 2005-08-11 | 1,529 | 1,529 | 1,495 | 1,510 | 52,000 | 1,510 |
| 2005-08-10 | 1,490 | 1,520 | 1,489 | 1,510 | 98,000 | 1,510 |
| 2005-08-09 | 1,477 | 1,499 | 1,476 | 1,491 | 48,000 | 1,491 |
| 2005-08-08 | 1,478 | 1,478 | 1,450 | 1,476 | 42,000 | 1,476 |
| 2005-08-05 | 1,498 | 1,498 | 1,478 | 1,481 | 46,000 | 1,481 |
| 2005-08-04 | 1,514 | 1,517 | 1,497 | 1,510 | 45,000 | 1,510 |
| 2005-08-03 | 1,516 | 1,518 | 1,500 | 1,513 | 29,000 | 1,513 |
| 2005-08-02 | 1,523 | 1,527 | 1,514 | 1,514 | 43,000 | 1,514 |
| 2005-08-01 | 1,523 | 1,529 | 1,517 | 1,523 | 26,000 | 1,523 |
| 2005-07-29 | 1,530 | 1,530 | 1,518 | 1,523 | 29,000 | 1,523 |
| 2005-07-28 | 1,532 | 1,533 | 1,526 | 1,530 | 27,000 | 1,530 |
| 2005-07-27 | 1,531 | 1,540 | 1,526 | 1,536 | 60,000 | 1,536 |
| 2005-07-26 | 1,520 | 1,529 | 1,514 | 1,520 | 17,000 | 1,520 |
| 2005-07-25 | 1,519 | 1,530 | 1,517 | 1,519 | 49,000 | 1,519 |
| 2005-07-22 | 1,526 | 1,526 | 1,516 | 1,520 | 46,000 | 1,520 |
| 2005-07-21 | 1,531 | 1,532 | 1,525 | 1,525 | 58,000 | 1,525 |
| 2005-07-20 | 1,530 | 1,530 | 1,520 | 1,526 | 60,000 | 1,526 |
| 2005-07-19 | 1,532 | 1,532 | 1,524 | 1,530 | 58,000 | 1,530 |
| 2005-07-15 | 1,538 | 1,538 | 1,529 | 1,530 | 113,000 | 1,530 |
| 2005-07-14 | 1,524 | 1,535 | 1,524 | 1,531 | 96,000 | 1,531 |
| 2005-07-13 | 1,520 | 1,524 | 1,516 | 1,523 | 48,000 | 1,523 |
| 2005-07-12 | 1,522 | 1,522 | 1,508 | 1,515 | 46,000 | 1,515 |
| 2005-07-11 | 1,535 | 1,535 | 1,510 | 1,521 | 55,000 | 1,521 |
| 2005-07-08 | 1,500 | 1,532 | 1,500 | 1,530 | 111,000 | 1,530 |
| 2005-07-07 | 1,538 | 1,539 | 1,520 | 1,528 | 102,000 | 1,528 |
| 2005-07-06 | 1,538 | 1,538 | 1,527 | 1,537 | 51,000 | 1,537 |
| 2005-07-05 | 1,536 | 1,540 | 1,530 | 1,534 | 48,000 | 1,534 |
| 2005-07-04 | 1,546 | 1,546 | 1,522 | 1,534 | 80,000 | 1,534 |
| 2005-07-01 | 1,533 | 1,545 | 1,517 | 1,545 | 195,000 | 1,545 |
| 2005-06-30 | 1,521 | 1,535 | 1,514 | 1,527 | 200,000 | 1,527 |
| 2005-06-29 | 1,478 | 1,510 | 1,472 | 1,509 | 306,000 | 1,509 |
| 2005-06-28 | 1,468 | 1,479 | 1,461 | 1,472 | 42,000 | 1,472 |
| 2005-06-27 | 1,468 | 1,470 | 1,451 | 1,464 | 82,000 | 1,464 |
| 2005-06-24 | 1,455 | 1,471 | 1,436 | 1,468 | 72,000 | 1,468 |
| 2005-06-23 | 1,453 | 1,455 | 1,438 | 1,455 | 80,000 | 1,455 |
| 2005-06-22 | 1,451 | 1,453 | 1,437 | 1,452 | 70,000 | 1,452 |
| 2005-06-21 | 1,457 | 1,467 | 1,437 | 1,452 | 187,000 | 1,452 |
| 2005-06-20 | 1,440 | 1,447 | 1,430 | 1,437 | 40,000 | 1,437 |
| 2005-06-17 | 1,438 | 1,444 | 1,431 | 1,438 | 51,000 | 1,438 |
| 2005-06-16 | 1,438 | 1,444 | 1,433 | 1,437 | 56,000 | 1,437 |
| 2005-06-15 | 1,443 | 1,443 | 1,432 | 1,440 | 127,000 | 1,440 |
| 2005-06-14 | 1,423 | 1,438 | 1,420 | 1,437 | 92,000 | 1,437 |
| 2005-06-13 | 1,422 | 1,440 | 1,421 | 1,424 | 79,000 | 1,424 |
| 2005-06-10 | 1,409 | 1,422 | 1,400 | 1,422 | 165,000 | 1,422 |
| 2005-06-09 | 1,386 | 1,398 | 1,380 | 1,389 | 189,000 | 1,389 |
| 2005-06-08 | 1,376 | 1,384 | 1,370 | 1,384 | 41,000 | 1,384 |
| 2005-06-07 | 1,371 | 1,376 | 1,360 | 1,375 | 139,000 | 1,375 |
| 2005-06-06 | 1,381 | 1,389 | 1,363 | 1,366 | 162,000 | 1,366 |
| 2005-06-03 | 1,401 | 1,402 | 1,360 | 1,377 | 219,000 | 1,377 |
| 2005-06-02 | 1,397 | 1,413 | 1,393 | 1,400 | 135,000 | 1,400 |
| 2005-06-01 | 1,417 | 1,417 | 1,385 | 1,396 | 225,000 | 1,396 |
| 2005-05-31 | 1,416 | 1,428 | 1,408 | 1,425 | 68,000 | 1,425 |
| 2005-05-30 | 1,408 | 1,429 | 1,405 | 1,407 | 60,000 | 1,407 |
| 2005-05-27 | 1,420 | 1,422 | 1,400 | 1,407 | 48,000 | 1,407 |
| 2005-05-26 | 1,400 | 1,423 | 1,400 | 1,415 | 56,000 | 1,415 |
| 2005-05-25 | 1,439 | 1,439 | 1,402 | 1,411 | 44,000 | 1,411 |
| 2005-05-24 | 1,434 | 1,455 | 1,425 | 1,426 | 66,000 | 1,426 |
| 2005-05-23 | 1,423 | 1,436 | 1,405 | 1,433 | 47,000 | 1,433 |
| 2005-05-20 | 1,423 | 1,448 | 1,417 | 1,423 | 113,000 | 1,423 |
| 2005-05-19 | 1,390 | 1,425 | 1,358 | 1,403 | 184,000 | 1,403 |
| 2005-05-18 | 1,406 | 1,407 | 1,384 | 1,384 | 198,000 | 1,384 |
| 2005-05-17 | 1,432 | 1,441 | 1,393 | 1,404 | 109,000 | 1,404 |
| 2005-05-16 | 1,473 | 1,473 | 1,442 | 1,442 | 33,000 | 1,442 |
| 2005-05-13 | 1,455 | 1,473 | 1,450 | 1,456 | 53,000 | 1,456 |
| 2005-05-12 | 1,486 | 1,486 | 1,473 | 1,474 | 48,000 | 1,474 |
| 2005-05-11 | 1,492 | 1,495 | 1,481 | 1,485 | 58,000 | 1,485 |
| 2005-05-10 | 1,487 | 1,498 | 1,485 | 1,491 | 64,000 | 1,491 |
| 2005-05-09 | 1,481 | 1,492 | 1,472 | 1,485 | 68,000 | 1,485 |
| 2005-05-06 | 1,464 | 1,479 | 1,455 | 1,479 | 56,000 | 1,479 |
| 2005-05-02 | 1,464 | 1,470 | 1,450 | 1,463 | 61,000 | 1,463 |
| 2005-04-28 | 1,455 | 1,469 | 1,441 | 1,464 | 87,000 | 1,464 |
| 2005-04-27 | 1,455 | 1,456 | 1,438 | 1,454 | 34,000 | 1,454 |
| 2005-04-26 | 1,454 | 1,465 | 1,438 | 1,455 | 100,000 | 1,455 |
| 2005-04-25 | 1,453 | 1,470 | 1,450 | 1,453 | 114,000 | 1,453 |
| 2005-04-22 | 1,424 | 1,441 | 1,416 | 1,441 | 60,000 | 1,441 |
| 2005-04-21 | 1,450 | 1,450 | 1,388 | 1,410 | 144,000 | 1,410 |
| 2005-04-20 | 1,478 | 1,478 | 1,439 | 1,457 | 89,000 | 1,457 |
| 2005-04-19 | 1,428 | 1,440 | 1,412 | 1,439 | 75,000 | 1,439 |
| 2005-04-18 | 1,465 | 1,465 | 1,417 | 1,440 | 124,000 | 1,440 |
| 2005-04-15 | 1,480 | 1,489 | 1,471 | 1,471 | 81,000 | 1,471 |
| 2005-04-14 | 1,471 | 1,490 | 1,471 | 1,479 | 62,000 | 1,479 |
| 2005-04-13 | 1,490 | 1,494 | 1,480 | 1,486 | 49,000 | 1,486 |
| 2005-04-12 | 1,503 | 1,503 | 1,490 | 1,490 | 68,000 | 1,490 |
| 2005-04-11 | 1,506 | 1,510 | 1,492 | 1,504 | 97,000 | 1,504 |
| 2005-04-08 | 1,508 | 1,510 | 1,498 | 1,507 | 257,000 | 1,507 |
| 2005-04-07 | 1,509 | 1,509 | 1,495 | 1,501 | 89,000 | 1,501 |
| 2005-04-06 | 1,498 | 1,510 | 1,493 | 1,510 | 140,000 | 1,510 |
| 2005-04-05 | 1,487 | 1,498 | 1,470 | 1,493 | 123,000 | 1,493 |
| 2005-04-04 | 1,482 | 1,486 | 1,476 | 1,486 | 103,000 | 1,486 |
| 2005-04-01 | 1,488 | 1,488 | 1,460 | 1,472 | 95,000 | 1,472 |
| 2005-03-31 | 1,461 | 1,487 | 1,440 | 1,487 | 205,000 | 1,487 |
| 2005-03-30 | 1,465 | 1,472 | 1,449 | 1,458 | 105,000 | 1,458 |
| 2005-03-29 | 1,490 | 1,490 | 1,450 | 1,464 | 152,000 | 1,464 |
| 2005-03-28 | 1,496 | 1,521 | 1,486 | 1,494 | 113,000 | 1,494 |
| 2005-03-25 | 1,482 | 1,499 | 1,471 | 1,499 | 135,000 | 1,499 |
| 2005-03-24 | 1,493 | 1,496 | 1,471 | 1,480 | 160,000 | 1,480 |
| 2005-03-23 | 1,496 | 1,497 | 1,483 | 1,497 | 89,000 | 1,497 |
| 2005-03-22 | 1,496 | 1,502 | 1,493 | 1,495 | 115,000 | 1,495 |
| 2005-03-18 | 1,499 | 1,500 | 1,491 | 1,500 | 147,000 | 1,500 |
| 2005-03-17 | 1,475 | 1,494 | 1,460 | 1,491 | 224,000 | 1,491 |
| 2005-03-16 | 1,480 | 1,480 | 1,462 | 1,464 | 120,000 | 1,464 |
| 2005-03-15 | 1,495 | 1,500 | 1,472 | 1,481 | 124,000 | 1,481 |
| 2005-03-14 | 1,503 | 1,516 | 1,496 | 1,496 | 111,000 | 1,496 |
| 2005-03-11 | 1,530 | 1,530 | 1,502 | 1,516 | 158,000 | 1,516 |
| 2005-03-10 | 1,535 | 1,550 | 1,510 | 1,522 | 131,000 | 1,522 |
| 2005-03-09 | 1,530 | 1,570 | 1,526 | 1,553 | 410,000 | 1,553 |
| 2005-03-08 | 1,534 | 1,542 | 1,526 | 1,533 | 179,000 | 1,533 |
| 2005-03-07 | 1,531 | 1,570 | 1,525 | 1,539 | 151,000 | 1,539 |
| 2005-03-04 | 1,521 | 1,539 | 1,518 | 1,533 | 68,000 | 1,533 |
| 2005-03-03 | 1,516 | 1,529 | 1,515 | 1,522 | 83,000 | 1,522 |
| 2005-03-02 | 1,496 | 1,520 | 1,495 | 1,515 | 136,000 | 1,515 |
| 2005-03-01 | 1,518 | 1,518 | 1,495 | 1,496 | 73,000 | 1,496 |
| 2005-02-28 | 1,514 | 1,525 | 1,499 | 1,524 | 143,000 | 1,524 |
| 2005-02-25 | 1,520 | 1,520 | 1,507 | 1,519 | 56,000 | 1,519 |
| 2005-02-24 | 1,506 | 1,519 | 1,493 | 1,510 | 45,000 | 1,510 |
| 2005-02-23 | 1,509 | 1,509 | 1,487 | 1,507 | 78,000 | 1,507 |
| 2005-02-22 | 1,512 | 1,523 | 1,511 | 1,512 | 129,000 | 1,512 |
| 2005-02-21 | 1,504 | 1,520 | 1,500 | 1,508 | 138,000 | 1,508 |
| 2005-02-18 | 1,485 | 1,511 | 1,473 | 1,504 | 158,000 | 1,504 |
| 2005-02-17 | 1,468 | 1,487 | 1,462 | 1,480 | 164,000 | 1,480 |
| 2005-02-16 | 1,437 | 1,482 | 1,429 | 1,456 | 403,000 | 1,456 |
| 2005-02-15 | 1,637 | 1,637 | 1,458 | 1,466 | 824,000 | 1,466 |
| 2005-02-14 | 1,669 | 1,669 | 1,645 | 1,657 | 61,000 | 1,657 |
| 2005-02-10 | 1,674 | 1,674 | 1,632 | 1,669 | 76,000 | 1,669 |
| 2005-02-09 | 1,631 | 1,674 | 1,611 | 1,674 | 67,000 | 1,674 |
| 2005-02-08 | 1,666 | 1,673 | 1,625 | 1,635 | 87,000 | 1,635 |
| 2005-02-07 | 1,657 | 1,720 | 1,640 | 1,695 | 93,000 | 1,695 |
| 2005-02-04 | 1,666 | 1,670 | 1,645 | 1,658 | 47,000 | 1,658 |
| 2005-02-03 | 1,645 | 1,670 | 1,620 | 1,665 | 110,000 | 1,665 |
| 2005-02-02 | 1,647 | 1,647 | 1,624 | 1,637 | 54,000 | 1,637 |
| 2005-02-01 | 1,633 | 1,635 | 1,617 | 1,635 | 45,000 | 1,635 |
| 2005-01-31 | 1,583 | 1,647 | 1,583 | 1,615 | 76,000 | 1,615 |
| 2005-01-28 | 1,600 | 1,620 | 1,583 | 1,600 | 72,000 | 1,600 |
| 2005-01-27 | 1,602 | 1,607 | 1,586 | 1,600 | 65,000 | 1,600 |
| 2005-01-26 | 1,605 | 1,605 | 1,580 | 1,602 | 30,000 | 1,602 |
| 2005-01-25 | 1,607 | 1,607 | 1,570 | 1,605 | 48,000 | 1,605 |
| 2005-01-24 | 1,629 | 1,629 | 1,588 | 1,588 | 46,000 | 1,588 |
| 2005-01-21 | 1,573 | 1,609 | 1,570 | 1,586 | 42,000 | 1,586 |
| 2005-01-20 | 1,571 | 1,625 | 1,565 | 1,572 | 85,000 | 1,572 |
| 2005-01-19 | 1,592 | 1,592 | 1,568 | 1,576 | 48,000 | 1,576 |
| 2005-01-18 | 1,630 | 1,630 | 1,570 | 1,590 | 117,000 | 1,590 |
| 2005-01-17 | 1,659 | 1,660 | 1,633 | 1,635 | 76,000 | 1,635 |
| 2005-01-14 | 1,651 | 1,690 | 1,631 | 1,690 | 83,000 | 1,690 |
| 2005-01-13 | 1,696 | 1,696 | 1,650 | 1,659 | 92,000 | 1,659 |
| 2005-01-12 | 1,700 | 1,700 | 1,670 | 1,673 | 37,000 | 1,673 |
| 2005-01-11 | 1,659 | 1,700 | 1,659 | 1,700 | 24,000 | 1,700 |
| 2005-01-07 | 1,653 | 1,670 | 1,650 | 1,658 | 46,000 | 1,658 |
| 2005-01-06 | 1,647 | 1,659 | 1,644 | 1,653 | 26,000 | 1,653 |
| 2005-01-05 | 1,631 | 1,670 | 1,628 | 1,647 | 28,000 | 1,647 |
| 2005-01-04 | 1,625 | 1,630 | 1,625 | 1,630 | 5,000 | 1,630 |
分割・併合履歴 ： [1983-03-28]1株→1.05株
