4062 イビデン(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 | 6,330 | 6,350 | 6,210 | 6,320 | 328,300 | 6,320 |
| 2005-12-29 | 6,320 | 6,360 | 6,240 | 6,350 | 683,400 | 6,350 |
| 2005-12-28 | 6,200 | 6,310 | 6,190 | 6,270 | 369,800 | 6,270 |
| 2005-12-27 | 6,220 | 6,280 | 6,150 | 6,200 | 534,200 | 6,200 |
| 2005-12-26 | 6,460 | 6,480 | 6,260 | 6,280 | 669,200 | 6,280 |
| 2005-12-22 | 6,450 | 6,480 | 6,220 | 6,450 | 912,800 | 6,450 |
| 2005-12-21 | 6,270 | 6,430 | 6,260 | 6,400 | 1,250,600 | 6,400 |
| 2005-12-20 | 6,180 | 6,220 | 6,120 | 6,160 | 934,400 | 6,160 |
| 2005-12-19 | 6,120 | 6,220 | 6,040 | 6,190 | 1,177,400 | 6,190 |
| 2005-12-16 | 6,200 | 6,280 | 6,060 | 6,130 | 1,258,000 | 6,130 |
| 2005-12-15 | 6,480 | 6,480 | 6,300 | 6,330 | 971,700 | 6,330 |
| 2005-12-14 | 6,500 | 6,640 | 6,430 | 6,550 | 1,997,900 | 6,550 |
| 2005-12-13 | 6,330 | 6,420 | 6,330 | 6,390 | 819,700 | 6,390 |
| 2005-12-12 | 6,370 | 6,420 | 6,320 | 6,320 | 1,002,400 | 6,320 |
| 2005-12-09 | 6,130 | 6,340 | 6,120 | 6,280 | 1,194,900 | 6,280 |
| 2005-12-08 | 6,140 | 6,170 | 5,990 | 6,140 | 1,399,700 | 6,140 |
| 2005-12-07 | 6,310 | 6,390 | 6,180 | 6,190 | 881,400 | 6,190 |
| 2005-12-06 | 6,540 | 6,580 | 6,260 | 6,300 | 1,709,700 | 6,300 |
| 2005-12-05 | 6,440 | 6,490 | 6,410 | 6,490 | 727,400 | 6,490 |
| 2005-12-02 | 6,470 | 6,500 | 6,400 | 6,430 | 1,043,100 | 6,430 |
| 2005-12-01 | 6,410 | 6,420 | 6,380 | 6,410 | 1,927,500 | 6,410 |
| 2005-11-30 | 6,040 | 6,530 | 6,020 | 6,440 | 2,572,600 | 6,440 |
| 2005-11-29 | 5,950 | 5,970 | 5,920 | 5,960 | 876,300 | 5,960 |
| 2005-11-28 | 5,880 | 6,020 | 5,880 | 5,980 | 1,059,500 | 5,980 |
| 2005-11-25 | 5,970 | 6,000 | 5,860 | 5,970 | 555,800 | 5,970 |
| 2005-11-24 | 5,900 | 6,080 | 5,900 | 6,020 | 1,313,300 | 6,020 |
| 2005-11-22 | 5,860 | 5,890 | 5,810 | 5,840 | 1,831,100 | 5,840 |
| 2005-11-21 | 6,020 | 6,180 | 5,950 | 6,000 | 1,199,900 | 6,000 |
| 2005-11-18 | 6,160 | 6,160 | 5,940 | 5,980 | 1,454,700 | 5,980 |
| 2005-11-17 | 5,940 | 6,190 | 5,910 | 6,060 | 2,507,400 | 6,060 |
| 2005-11-16 | 5,400 | 5,650 | 5,350 | 5,640 | 1,062,600 | 5,640 |
| 2005-11-15 | 5,500 | 5,520 | 5,330 | 5,430 | 682,000 | 5,430 |
| 2005-11-14 | 5,490 | 5,570 | 5,420 | 5,480 | 2,366,700 | 5,480 |
| 2005-11-11 | 5,290 | 5,300 | 5,130 | 5,290 | 2,119,400 | 5,290 |
| 2005-11-10 | 5,270 | 5,280 | 4,920 | 5,000 | 1,405,200 | 5,000 |
| 2005-11-09 | 5,180 | 5,310 | 5,090 | 5,300 | 1,300,500 | 5,300 |
| 2005-11-08 | 5,170 | 5,210 | 5,140 | 5,170 | 1,047,200 | 5,170 |
| 2005-11-07 | 5,050 | 5,180 | 5,040 | 5,100 | 1,351,400 | 5,100 |
| 2005-11-04 | 4,870 | 5,080 | 4,840 | 5,050 | 2,415,600 | 5,050 |
| 2005-11-02 | 4,780 | 4,840 | 4,750 | 4,790 | 668,300 | 4,790 |
| 2005-11-01 | 4,780 | 4,800 | 4,720 | 4,790 | 588,900 | 4,790 |
| 2005-10-31 | 4,700 | 4,720 | 4,640 | 4,680 | 587,000 | 4,680 |
| 2005-10-28 | 4,660 | 4,690 | 4,630 | 4,670 | 680,600 | 4,670 |
| 2005-10-27 | 4,600 | 4,700 | 4,590 | 4,690 | 979,900 | 4,690 |
| 2005-10-26 | 4,590 | 4,600 | 4,540 | 4,560 | 539,100 | 4,560 |
| 2005-10-25 | 4,530 | 4,640 | 4,500 | 4,570 | 899,400 | 4,570 |
| 2005-10-24 | 4,480 | 4,490 | 4,410 | 4,430 | 414,200 | 4,430 |
| 2005-10-21 | 4,360 | 4,470 | 4,360 | 4,470 | 812,500 | 4,470 |
| 2005-10-20 | 4,510 | 4,570 | 4,460 | 4,480 | 666,400 | 4,480 |
| 2005-10-19 | 4,640 | 4,640 | 4,430 | 4,470 | 1,088,700 | 4,470 |
| 2005-10-18 | 4,740 | 4,740 | 4,600 | 4,640 | 779,200 | 4,640 |
| 2005-10-17 | 4,710 | 4,770 | 4,690 | 4,700 | 1,508,600 | 4,700 |
| 2005-10-14 | 4,520 | 4,650 | 4,520 | 4,610 | 1,588,300 | 4,610 |
| 2005-10-13 | 4,450 | 4,490 | 4,420 | 4,470 | 957,700 | 4,470 |
| 2005-10-12 | 4,530 | 4,650 | 4,490 | 4,550 | 904,200 | 4,550 |
| 2005-10-11 | 4,490 | 4,550 | 4,400 | 4,510 | 746,000 | 4,510 |
| 2005-10-07 | 4,410 | 4,580 | 4,410 | 4,520 | 927,900 | 4,520 |
| 2005-10-06 | 4,510 | 4,600 | 4,460 | 4,460 | 1,078,800 | 4,460 |
| 2005-10-05 | 4,700 | 4,740 | 4,610 | 4,660 | 935,300 | 4,660 |
| 2005-10-04 | 4,800 | 4,800 | 4,700 | 4,770 | 999,900 | 4,770 |
| 2005-10-03 | 4,640 | 4,820 | 4,560 | 4,780 | 971,100 | 4,780 |
| 2005-09-30 | 4,800 | 4,820 | 4,700 | 4,730 | 636,900 | 4,730 |
| 2005-09-29 | 4,880 | 4,960 | 4,770 | 4,790 | 1,024,900 | 4,790 |
| 2005-09-28 | 4,780 | 4,880 | 4,760 | 4,800 | 1,235,200 | 4,800 |
| 2005-09-27 | 4,700 | 4,740 | 4,620 | 4,630 | 1,361,300 | 4,630 |
| 2005-09-26 | 4,560 | 4,810 | 4,550 | 4,730 | 1,356,300 | 4,730 |
| 2005-09-22 | 4,340 | 4,510 | 4,290 | 4,480 | 924,500 | 4,480 |
| 2005-09-21 | 4,600 | 4,610 | 4,390 | 4,390 | 1,751,700 | 4,390 |
| 2005-09-20 | 4,300 | 4,540 | 4,300 | 4,540 | 2,519,500 | 4,540 |
| 2005-09-16 | 4,200 | 4,280 | 4,160 | 4,280 | 1,400,100 | 4,280 |
| 2005-09-15 | 4,120 | 4,230 | 4,100 | 4,190 | 1,323,800 | 4,190 |
| 2005-09-14 | 3,970 | 4,120 | 3,950 | 4,090 | 2,321,300 | 4,090 |
| 2005-09-13 | 3,980 | 4,000 | 3,940 | 3,980 | 668,400 | 3,980 |
| 2005-09-12 | 4,000 | 4,010 | 3,910 | 3,940 | 839,900 | 3,940 |
| 2005-09-09 | 3,960 | 3,990 | 3,890 | 3,970 | 1,302,800 | 3,970 |
| 2005-09-08 | 3,900 | 3,970 | 3,880 | 3,960 | 1,880,400 | 3,960 |
| 2005-09-07 | 3,920 | 3,930 | 3,830 | 3,870 | 790,400 | 3,870 |
| 2005-09-06 | 3,970 | 3,970 | 3,860 | 3,870 | 853,300 | 3,870 |
| 2005-09-05 | 3,890 | 3,980 | 3,820 | 3,970 | 1,624,400 | 3,970 |
| 2005-09-02 | 3,970 | 3,970 | 3,850 | 3,870 | 1,818,300 | 3,870 |
| 2005-09-01 | 3,880 | 4,040 | 3,870 | 3,990 | 3,543,500 | 3,990 |
| 2005-08-31 | 3,750 | 3,790 | 3,720 | 3,780 | 652,000 | 3,780 |
| 2005-08-30 | 3,770 | 3,790 | 3,750 | 3,760 | 400,100 | 3,760 |
| 2005-08-29 | 3,760 | 3,810 | 3,740 | 3,750 | 751,500 | 3,750 |
| 2005-08-26 | 3,770 | 3,830 | 3,750 | 3,810 | 1,047,200 | 3,810 |
| 2005-08-25 | 3,730 | 3,790 | 3,690 | 3,720 | 821,900 | 3,720 |
| 2005-08-24 | 3,790 | 3,810 | 3,700 | 3,740 | 1,160,400 | 3,740 |
| 2005-08-23 | 3,790 | 3,860 | 3,760 | 3,820 | 1,225,600 | 3,820 |
| 2005-08-22 | 3,740 | 3,790 | 3,730 | 3,780 | 908,700 | 3,780 |
| 2005-08-19 | 3,720 | 3,740 | 3,670 | 3,690 | 997,700 | 3,690 |
| 2005-08-18 | 3,740 | 3,800 | 3,720 | 3,790 | 1,112,200 | 3,790 |
| 2005-08-17 | 3,740 | 3,770 | 3,670 | 3,700 | 1,859,700 | 3,700 |
| 2005-08-16 | 3,860 | 3,860 | 3,740 | 3,790 | 1,779,600 | 3,790 |
| 2005-08-15 | 3,910 | 3,930 | 3,840 | 3,850 | 1,186,200 | 3,850 |
| 2005-08-12 | 3,860 | 3,960 | 3,810 | 3,940 | 2,242,500 | 3,940 |
| 2005-08-11 | 3,660 | 3,790 | 3,640 | 3,770 | 1,918,100 | 3,770 |
| 2005-08-10 | 3,670 | 3,730 | 3,580 | 3,610 | 1,434,200 | 3,610 |
| 2005-08-09 | 3,660 | 3,690 | 3,620 | 3,660 | 1,697,300 | 3,660 |
| 2005-08-08 | 3,400 | 3,690 | 3,390 | 3,690 | 2,884,400 | 3,690 |
| 2005-08-05 | 3,350 | 3,420 | 3,350 | 3,410 | 1,150,200 | 3,410 |
| 2005-08-04 | 3,350 | 3,410 | 3,310 | 3,390 | 1,203,900 | 3,390 |
| 2005-08-03 | 3,420 | 3,420 | 3,350 | 3,380 | 1,227,500 | 3,380 |
| 2005-08-02 | 3,480 | 3,500 | 3,360 | 3,400 | 4,428,300 | 3,400 |
| 2005-08-01 | 3,110 | 3,180 | 3,100 | 3,180 | 2,208,900 | 3,180 |
| 2005-07-29 | 3,030 | 3,040 | 3,000 | 3,020 | 365,500 | 3,020 |
| 2005-07-28 | 3,000 | 3,020 | 2,990 | 3,020 | 478,700 | 3,020 |
| 2005-07-27 | 2,980 | 3,010 | 2,970 | 2,985 | 448,400 | 2,985 |
| 2005-07-26 | 3,030 | 3,030 | 3,010 | 3,010 | 223,100 | 3,010 |
| 2005-07-25 | 2,985 | 3,020 | 2,975 | 3,020 | 334,500 | 3,020 |
| 2005-07-22 | 3,000 | 3,010 | 2,965 | 2,990 | 633,900 | 2,990 |
| 2005-07-21 | 3,080 | 3,080 | 3,010 | 3,030 | 636,800 | 3,030 |
| 2005-07-20 | 3,050 | 3,070 | 3,030 | 3,070 | 990,400 | 3,070 |
| 2005-07-19 | 3,010 | 3,040 | 2,995 | 3,040 | 971,300 | 3,040 |
| 2005-07-15 | 3,000 | 3,010 | 2,975 | 3,000 | 802,800 | 3,000 |
| 2005-07-14 | 2,990 | 3,010 | 2,980 | 3,000 | 1,334,900 | 3,000 |
| 2005-07-13 | 2,960 | 2,970 | 2,940 | 2,970 | 899,000 | 2,970 |
| 2005-07-12 | 2,925 | 2,955 | 2,910 | 2,950 | 1,289,500 | 2,950 |
| 2005-07-11 | 2,885 | 2,915 | 2,860 | 2,910 | 692,000 | 2,910 |
| 2005-07-08 | 2,875 | 2,875 | 2,845 | 2,845 | 425,600 | 2,845 |
| 2005-07-07 | 2,840 | 2,885 | 2,810 | 2,870 | 944,000 | 2,870 |
| 2005-07-06 | 2,865 | 2,875 | 2,825 | 2,830 | 1,055,800 | 2,830 |
| 2005-07-05 | 2,905 | 2,905 | 2,860 | 2,875 | 671,900 | 2,875 |
| 2005-07-04 | 2,900 | 2,925 | 2,885 | 2,895 | 488,000 | 2,895 |
| 2005-07-01 | 2,890 | 2,905 | 2,850 | 2,880 | 890,600 | 2,880 |
| 2005-06-30 | 2,945 | 2,970 | 2,890 | 2,910 | 2,023,000 | 2,910 |
| 2005-06-29 | 2,865 | 2,940 | 2,850 | 2,940 | 2,362,100 | 2,940 |
| 2005-06-28 | 2,785 | 2,830 | 2,765 | 2,825 | 837,500 | 2,825 |
| 2005-06-27 | 2,825 | 2,840 | 2,755 | 2,755 | 1,625,700 | 2,755 |
| 2005-06-24 | 2,790 | 2,865 | 2,780 | 2,865 | 2,992,800 | 2,865 |
| 2005-06-23 | 2,720 | 2,805 | 2,710 | 2,790 | 2,534,300 | 2,790 |
| 2005-06-22 | 2,690 | 2,715 | 2,660 | 2,685 | 964,500 | 2,685 |
| 2005-06-21 | 2,665 | 2,690 | 2,660 | 2,685 | 486,400 | 2,685 |
| 2005-06-20 | 2,685 | 2,685 | 2,650 | 2,670 | 535,700 | 2,670 |
| 2005-06-17 | 2,640 | 2,670 | 2,640 | 2,665 | 604,300 | 2,665 |
| 2005-06-16 | 2,630 | 2,680 | 2,620 | 2,635 | 1,172,100 | 2,635 |
| 2005-06-15 | 2,675 | 2,675 | 2,625 | 2,640 | 1,483,900 | 2,640 |
| 2005-06-14 | 2,695 | 2,705 | 2,635 | 2,675 | 1,317,300 | 2,675 |
| 2005-06-13 | 2,745 | 2,765 | 2,710 | 2,715 | 853,200 | 2,715 |
| 2005-06-10 | 2,740 | 2,770 | 2,735 | 2,770 | 772,800 | 2,770 |
| 2005-06-09 | 2,795 | 2,795 | 2,715 | 2,735 | 829,400 | 2,735 |
| 2005-06-08 | 2,760 | 2,785 | 2,755 | 2,785 | 745,500 | 2,785 |
| 2005-06-07 | 2,780 | 2,780 | 2,750 | 2,755 | 645,400 | 2,755 |
| 2005-06-06 | 2,785 | 2,785 | 2,750 | 2,770 | 574,600 | 2,770 |
| 2005-06-03 | 2,775 | 2,785 | 2,760 | 2,785 | 643,800 | 2,785 |
| 2005-06-02 | 2,795 | 2,800 | 2,755 | 2,770 | 971,400 | 2,770 |
| 2005-06-01 | 2,785 | 2,790 | 2,750 | 2,770 | 1,315,000 | 2,770 |
| 2005-05-31 | 2,735 | 2,810 | 2,725 | 2,810 | 3,179,800 | 2,810 |
| 2005-05-30 | 2,690 | 2,740 | 2,685 | 2,710 | 1,228,000 | 2,710 |
| 2005-05-27 | 2,645 | 2,690 | 2,640 | 2,690 | 996,700 | 2,690 |
| 2005-05-26 | 2,600 | 2,620 | 2,570 | 2,600 | 1,412,200 | 2,600 |
| 2005-05-25 | 2,670 | 2,675 | 2,625 | 2,640 | 1,072,500 | 2,640 |
| 2005-05-24 | 2,670 | 2,705 | 2,650 | 2,690 | 1,969,200 | 2,690 |
| 2005-05-23 | 2,685 | 2,685 | 2,630 | 2,665 | 1,032,700 | 2,665 |
| 2005-05-20 | 2,610 | 2,700 | 2,605 | 2,675 | 2,342,200 | 2,675 |
| 2005-05-19 | 2,545 | 2,605 | 2,540 | 2,590 | 2,558,500 | 2,590 |
| 2005-05-18 | 2,505 | 2,520 | 2,480 | 2,495 | 694,700 | 2,495 |
| 2005-05-17 | 2,490 | 2,530 | 2,470 | 2,475 | 1,507,800 | 2,475 |
| 2005-05-16 | 2,470 | 2,495 | 2,445 | 2,470 | 864,400 | 2,470 |
| 2005-05-13 | 2,425 | 2,475 | 2,420 | 2,450 | 1,015,600 | 2,450 |
| 2005-05-12 | 2,455 | 2,520 | 2,420 | 2,430 | 2,071,000 | 2,430 |
| 2005-05-11 | 2,475 | 2,500 | 2,450 | 2,465 | 2,302,900 | 2,465 |
| 2005-05-10 | 2,450 | 2,525 | 2,450 | 2,525 | 4,755,100 | 2,525 |
| 2005-05-09 | 2,325 | 2,340 | 2,305 | 2,310 | 963,400 | 2,310 |
| 2005-05-06 | 2,310 | 2,325 | 2,290 | 2,305 | 806,700 | 2,305 |
| 2005-05-02 | 2,255 | 2,315 | 2,245 | 2,315 | 1,291,700 | 2,315 |
| 2005-04-28 | 2,230 | 2,240 | 2,205 | 2,235 | 471,100 | 2,235 |
| 2005-04-27 | 2,200 | 2,255 | 2,190 | 2,250 | 801,700 | 2,250 |
| 2005-04-26 | 2,215 | 2,215 | 2,195 | 2,205 | 405,000 | 2,205 |
| 2005-04-25 | 2,225 | 2,230 | 2,175 | 2,210 | 344,400 | 2,210 |
| 2005-04-22 | 2,265 | 2,265 | 2,210 | 2,215 | 744,000 | 2,215 |
| 2005-04-21 | 2,150 | 2,245 | 2,125 | 2,225 | 1,734,000 | 2,225 |
| 2005-04-20 | 2,225 | 2,245 | 2,190 | 2,200 | 1,693,300 | 2,200 |
| 2005-04-19 | 2,120 | 2,160 | 2,110 | 2,155 | 1,210,100 | 2,155 |
| 2005-04-18 | 2,080 | 2,095 | 2,050 | 2,090 | 1,073,500 | 2,090 |
| 2005-04-15 | 2,105 | 2,120 | 2,080 | 2,080 | 882,700 | 2,080 |
| 2005-04-14 | 2,140 | 2,155 | 2,115 | 2,135 | 685,000 | 2,135 |
| 2005-04-13 | 2,175 | 2,190 | 2,155 | 2,165 | 703,500 | 2,165 |
| 2005-04-12 | 2,210 | 2,220 | 2,155 | 2,170 | 972,400 | 2,170 |
| 2005-04-11 | 2,210 | 2,250 | 2,205 | 2,225 | 1,827,400 | 2,225 |
| 2005-04-08 | 2,160 | 2,195 | 2,160 | 2,195 | 803,200 | 2,195 |
| 2005-04-07 | 2,130 | 2,155 | 2,125 | 2,155 | 436,400 | 2,155 |
| 2005-04-06 | 2,165 | 2,170 | 2,130 | 2,150 | 907,900 | 2,150 |
| 2005-04-05 | 2,155 | 2,180 | 2,135 | 2,165 | 1,407,600 | 2,165 |
| 2005-04-04 | 2,110 | 2,155 | 2,100 | 2,145 | 1,272,000 | 2,145 |
| 2005-04-01 | 2,075 | 2,115 | 2,060 | 2,110 | 1,630,800 | 2,110 |
| 2005-03-31 | 2,065 | 2,085 | 2,045 | 2,075 | 1,000,200 | 2,075 |
| 2005-03-30 | 2,000 | 2,040 | 1,995 | 2,035 | 1,057,100 | 2,035 |
| 2005-03-29 | 2,050 | 2,055 | 2,010 | 2,015 | 520,900 | 2,015 |
| 2005-03-28 | 2,050 | 2,070 | 2,045 | 2,065 | 692,100 | 2,065 |
| 2005-03-25 | 2,045 | 2,045 | 2,020 | 2,040 | 563,900 | 2,040 |
| 2005-03-24 | 2,000 | 2,045 | 1,997 | 2,035 | 1,156,700 | 2,035 |
| 2005-03-23 | 1,976 | 1,990 | 1,961 | 1,990 | 491,300 | 1,990 |
| 2005-03-22 | 1,990 | 1,995 | 1,976 | 1,977 | 342,600 | 1,977 |
| 2005-03-18 | 1,977 | 1,990 | 1,977 | 1,989 | 710,200 | 1,989 |
| 2005-03-17 | 1,984 | 2,000 | 1,978 | 1,995 | 425,400 | 1,995 |
| 2005-03-16 | 1,994 | 2,010 | 1,986 | 2,010 | 266,500 | 2,010 |
| 2005-03-15 | 2,000 | 2,005 | 1,982 | 1,986 | 350,900 | 1,986 |
| 2005-03-14 | 2,015 | 2,030 | 1,991 | 1,991 | 398,300 | 1,991 |
| 2005-03-11 | 2,040 | 2,050 | 2,005 | 2,020 | 800,200 | 2,020 |
| 2005-03-10 | 2,010 | 2,025 | 1,999 | 2,000 | 313,700 | 2,000 |
| 2005-03-09 | 2,015 | 2,045 | 2,015 | 2,025 | 467,000 | 2,025 |
| 2005-03-08 | 2,025 | 2,030 | 2,020 | 2,030 | 244,400 | 2,030 |
| 2005-03-07 | 2,070 | 2,070 | 2,015 | 2,030 | 781,600 | 2,030 |
| 2005-03-04 | 2,050 | 2,070 | 2,035 | 2,060 | 501,900 | 2,060 |
| 2005-03-03 | 2,060 | 2,060 | 2,040 | 2,045 | 535,900 | 2,045 |
| 2005-03-02 | 2,060 | 2,075 | 2,050 | 2,065 | 454,500 | 2,065 |
| 2005-03-01 | 2,060 | 2,060 | 2,045 | 2,050 | 495,600 | 2,050 |
| 2005-02-28 | 2,035 | 2,065 | 2,025 | 2,065 | 946,100 | 2,065 |
| 2005-02-25 | 2,035 | 2,035 | 2,010 | 2,025 | 918,800 | 2,025 |
| 2005-02-24 | 2,045 | 2,045 | 2,020 | 2,035 | 868,300 | 2,035 |
| 2005-02-23 | 1,998 | 2,045 | 1,991 | 2,030 | 1,845,900 | 2,030 |
| 2005-02-22 | 1,995 | 2,015 | 1,986 | 2,000 | 1,525,200 | 2,000 |
| 2005-02-21 | 1,980 | 1,998 | 1,974 | 1,978 | 1,493,500 | 1,978 |
| 2005-02-18 | 1,937 | 1,964 | 1,937 | 1,960 | 682,600 | 1,960 |
| 2005-02-17 | 1,935 | 1,950 | 1,934 | 1,936 | 346,600 | 1,936 |
| 2005-02-16 | 1,957 | 1,958 | 1,935 | 1,941 | 487,800 | 1,941 |
| 2005-02-15 | 1,960 | 1,974 | 1,950 | 1,958 | 1,542,900 | 1,958 |
| 2005-02-14 | 1,892 | 1,937 | 1,890 | 1,936 | 1,069,200 | 1,936 |
| 2005-02-10 | 1,860 | 1,874 | 1,850 | 1,870 | 324,900 | 1,870 |
| 2005-02-09 | 1,870 | 1,883 | 1,861 | 1,867 | 422,600 | 1,867 |
| 2005-02-08 | 1,893 | 1,895 | 1,868 | 1,868 | 786,000 | 1,868 |
| 2005-02-07 | 1,881 | 1,899 | 1,881 | 1,892 | 668,000 | 1,892 |
| 2005-02-04 | 1,917 | 1,921 | 1,887 | 1,887 | 545,700 | 1,887 |
| 2005-02-03 | 1,916 | 1,933 | 1,910 | 1,925 | 412,300 | 1,925 |
| 2005-02-02 | 1,930 | 1,935 | 1,911 | 1,914 | 668,300 | 1,914 |
| 2005-02-01 | 1,937 | 1,945 | 1,914 | 1,923 | 790,200 | 1,923 |
| 2005-01-31 | 1,916 | 1,952 | 1,913 | 1,950 | 468,900 | 1,950 |
| 2005-01-28 | 1,933 | 1,938 | 1,913 | 1,923 | 295,900 | 1,923 |
| 2005-01-27 | 1,950 | 1,956 | 1,936 | 1,941 | 307,400 | 1,941 |
| 2005-01-26 | 1,965 | 1,971 | 1,930 | 1,931 | 540,800 | 1,931 |
| 2005-01-25 | 1,951 | 1,965 | 1,941 | 1,951 | 407,800 | 1,951 |
| 2005-01-24 | 1,950 | 1,953 | 1,934 | 1,948 | 442,500 | 1,948 |
| 2005-01-21 | 1,974 | 1,974 | 1,950 | 1,952 | 598,600 | 1,952 |
| 2005-01-20 | 1,966 | 1,992 | 1,955 | 1,979 | 1,564,100 | 1,979 |
| 2005-01-19 | 1,983 | 1,990 | 1,965 | 1,965 | 896,900 | 1,965 |
| 2005-01-18 | 1,949 | 1,975 | 1,946 | 1,975 | 791,300 | 1,975 |
| 2005-01-17 | 1,937 | 1,949 | 1,928 | 1,949 | 534,400 | 1,949 |
| 2005-01-14 | 1,935 | 1,935 | 1,917 | 1,930 | 577,500 | 1,930 |
| 2005-01-13 | 1,945 | 1,956 | 1,928 | 1,936 | 413,500 | 1,936 |
| 2005-01-12 | 1,954 | 1,954 | 1,932 | 1,945 | 819,900 | 1,945 |
| 2005-01-11 | 1,936 | 1,962 | 1,920 | 1,959 | 871,300 | 1,959 |
| 2005-01-07 | 1,925 | 1,927 | 1,908 | 1,913 | 624,700 | 1,913 |
| 2005-01-06 | 1,911 | 1,929 | 1,908 | 1,909 | 1,047,300 | 1,909 |
| 2005-01-05 | 1,950 | 1,960 | 1,922 | 1,925 | 911,200 | 1,925 |
| 2005-01-04 | 1,967 | 1,968 | 1,945 | 1,965 | 538,400 | 1,965 |
分割・併合履歴 ： [1987-03-27]1株→1.03株
