4206 アイカ工業(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 | 1,640 | 1,649 | 1,617 | 1,618 | 94,700 | 1,618 |
| 2005-12-29 | 1,621 | 1,636 | 1,614 | 1,616 | 88,300 | 1,616 |
| 2005-12-28 | 1,586 | 1,618 | 1,586 | 1,614 | 72,400 | 1,614 |
| 2005-12-27 | 1,609 | 1,611 | 1,588 | 1,599 | 59,700 | 1,599 |
| 2005-12-26 | 1,608 | 1,618 | 1,590 | 1,594 | 70,900 | 1,594 |
| 2005-12-22 | 1,609 | 1,616 | 1,596 | 1,608 | 151,700 | 1,608 |
| 2005-12-21 | 1,645 | 1,651 | 1,589 | 1,609 | 257,300 | 1,609 |
| 2005-12-20 | 1,560 | 1,609 | 1,560 | 1,591 | 178,000 | 1,591 |
| 2005-12-19 | 1,570 | 1,579 | 1,545 | 1,558 | 145,400 | 1,558 |
| 2005-12-16 | 1,569 | 1,599 | 1,558 | 1,575 | 135,500 | 1,575 |
| 2005-12-15 | 1,600 | 1,636 | 1,580 | 1,591 | 118,300 | 1,591 |
| 2005-12-14 | 1,633 | 1,640 | 1,604 | 1,604 | 159,500 | 1,604 |
| 2005-12-13 | 1,648 | 1,650 | 1,625 | 1,639 | 184,700 | 1,639 |
| 2005-12-12 | 1,624 | 1,667 | 1,615 | 1,648 | 283,300 | 1,648 |
| 2005-12-09 | 1,647 | 1,647 | 1,582 | 1,611 | 560,600 | 1,611 |
| 2005-12-08 | 1,552 | 1,552 | 1,500 | 1,527 | 216,400 | 1,527 |
| 2005-12-07 | 1,561 | 1,561 | 1,534 | 1,551 | 183,800 | 1,551 |
| 2005-12-06 | 1,575 | 1,575 | 1,559 | 1,570 | 326,600 | 1,570 |
| 2005-12-05 | 1,554 | 1,566 | 1,528 | 1,555 | 238,800 | 1,555 |
| 2005-12-02 | 1,500 | 1,526 | 1,486 | 1,524 | 227,000 | 1,524 |
| 2005-12-01 | 1,477 | 1,508 | 1,465 | 1,505 | 253,700 | 1,505 |
| 2005-11-30 | 1,462 | 1,480 | 1,450 | 1,480 | 174,900 | 1,480 |
| 2005-11-29 | 1,450 | 1,467 | 1,450 | 1,462 | 133,300 | 1,462 |
| 2005-11-28 | 1,449 | 1,456 | 1,442 | 1,447 | 79,500 | 1,447 |
| 2005-11-25 | 1,444 | 1,449 | 1,430 | 1,442 | 99,000 | 1,442 |
| 2005-11-24 | 1,445 | 1,459 | 1,441 | 1,444 | 132,200 | 1,444 |
| 2005-11-22 | 1,437 | 1,450 | 1,433 | 1,450 | 127,800 | 1,450 |
| 2005-11-21 | 1,445 | 1,449 | 1,436 | 1,436 | 123,300 | 1,436 |
| 2005-11-18 | 1,431 | 1,441 | 1,425 | 1,437 | 135,200 | 1,437 |
| 2005-11-17 | 1,382 | 1,426 | 1,382 | 1,416 | 194,400 | 1,416 |
| 2005-11-16 | 1,410 | 1,411 | 1,370 | 1,400 | 248,200 | 1,400 |
| 2005-11-15 | 1,440 | 1,441 | 1,400 | 1,410 | 266,000 | 1,410 |
| 2005-11-14 | 1,470 | 1,473 | 1,431 | 1,448 | 160,300 | 1,448 |
| 2005-11-11 | 1,477 | 1,480 | 1,459 | 1,459 | 283,500 | 1,459 |
| 2005-11-10 | 1,440 | 1,460 | 1,433 | 1,457 | 100,200 | 1,457 |
| 2005-11-09 | 1,431 | 1,439 | 1,426 | 1,431 | 66,900 | 1,431 |
| 2005-11-08 | 1,429 | 1,435 | 1,418 | 1,427 | 121,900 | 1,427 |
| 2005-11-07 | 1,424 | 1,431 | 1,407 | 1,417 | 150,300 | 1,417 |
| 2005-11-04 | 1,428 | 1,440 | 1,412 | 1,414 | 257,300 | 1,414 |
| 2005-11-02 | 1,418 | 1,425 | 1,410 | 1,420 | 131,400 | 1,420 |
| 2005-11-01 | 1,408 | 1,423 | 1,408 | 1,418 | 70,600 | 1,418 |
| 2005-10-31 | 1,411 | 1,420 | 1,404 | 1,408 | 180,800 | 1,408 |
| 2005-10-28 | 1,419 | 1,419 | 1,394 | 1,399 | 193,300 | 1,399 |
| 2005-10-27 | 1,415 | 1,423 | 1,411 | 1,418 | 111,600 | 1,418 |
| 2005-10-26 | 1,400 | 1,415 | 1,400 | 1,413 | 84,800 | 1,413 |
| 2005-10-25 | 1,401 | 1,423 | 1,401 | 1,415 | 103,300 | 1,415 |
| 2005-10-24 | 1,419 | 1,420 | 1,390 | 1,402 | 106,100 | 1,402 |
| 2005-10-21 | 1,412 | 1,421 | 1,408 | 1,419 | 130,200 | 1,419 |
| 2005-10-20 | 1,412 | 1,426 | 1,409 | 1,412 | 255,400 | 1,412 |
| 2005-10-19 | 1,405 | 1,427 | 1,391 | 1,411 | 239,600 | 1,411 |
| 2005-10-18 | 1,415 | 1,416 | 1,381 | 1,384 | 285,900 | 1,384 |
| 2005-10-17 | 1,420 | 1,422 | 1,400 | 1,415 | 223,200 | 1,415 |
| 2005-10-14 | 1,409 | 1,423 | 1,400 | 1,407 | 323,100 | 1,407 |
| 2005-10-13 | 1,378 | 1,398 | 1,376 | 1,398 | 243,400 | 1,398 |
| 2005-10-12 | 1,369 | 1,397 | 1,361 | 1,373 | 204,100 | 1,373 |
| 2005-10-11 | 1,360 | 1,369 | 1,332 | 1,355 | 164,800 | 1,355 |
| 2005-10-07 | 1,348 | 1,373 | 1,348 | 1,352 | 133,400 | 1,352 |
| 2005-10-06 | 1,370 | 1,390 | 1,363 | 1,365 | 212,600 | 1,365 |
| 2005-10-05 | 1,413 | 1,414 | 1,397 | 1,406 | 296,800 | 1,406 |
| 2005-10-04 | 1,386 | 1,414 | 1,386 | 1,410 | 115,500 | 1,410 |
| 2005-10-03 | 1,399 | 1,410 | 1,380 | 1,392 | 183,700 | 1,392 |
| 2005-09-30 | 1,430 | 1,450 | 1,400 | 1,427 | 178,500 | 1,427 |
| 2005-09-29 | 1,450 | 1,450 | 1,400 | 1,426 | 188,600 | 1,426 |
| 2005-09-28 | 1,445 | 1,455 | 1,442 | 1,453 | 193,400 | 1,453 |
| 2005-09-27 | 1,457 | 1,457 | 1,436 | 1,445 | 126,700 | 1,445 |
| 2005-09-26 | 1,430 | 1,468 | 1,430 | 1,462 | 215,300 | 1,462 |
| 2005-09-22 | 1,415 | 1,430 | 1,404 | 1,423 | 127,100 | 1,423 |
| 2005-09-21 | 1,409 | 1,423 | 1,404 | 1,413 | 177,300 | 1,413 |
| 2005-09-20 | 1,405 | 1,414 | 1,405 | 1,409 | 124,500 | 1,409 |
| 2005-09-16 | 1,396 | 1,414 | 1,388 | 1,405 | 108,900 | 1,405 |
| 2005-09-15 | 1,389 | 1,420 | 1,374 | 1,391 | 271,300 | 1,391 |
| 2005-09-14 | 1,360 | 1,400 | 1,360 | 1,388 | 312,000 | 1,388 |
| 2005-09-13 | 1,346 | 1,359 | 1,342 | 1,356 | 193,500 | 1,356 |
| 2005-09-12 | 1,325 | 1,344 | 1,324 | 1,336 | 223,100 | 1,336 |
| 2005-09-09 | 1,325 | 1,325 | 1,309 | 1,318 | 284,100 | 1,318 |
| 2005-09-08 | 1,308 | 1,313 | 1,301 | 1,306 | 96,900 | 1,306 |
| 2005-09-07 | 1,320 | 1,320 | 1,303 | 1,308 | 113,600 | 1,308 |
| 2005-09-06 | 1,318 | 1,320 | 1,311 | 1,311 | 83,400 | 1,311 |
| 2005-09-05 | 1,300 | 1,332 | 1,300 | 1,319 | 114,500 | 1,319 |
| 2005-09-02 | 1,320 | 1,324 | 1,311 | 1,319 | 96,700 | 1,319 |
| 2005-09-01 | 1,329 | 1,336 | 1,321 | 1,323 | 119,700 | 1,323 |
| 2005-08-31 | 1,333 | 1,338 | 1,329 | 1,329 | 93,200 | 1,329 |
| 2005-08-30 | 1,322 | 1,333 | 1,318 | 1,326 | 111,200 | 1,326 |
| 2005-08-29 | 1,320 | 1,325 | 1,314 | 1,316 | 136,300 | 1,316 |
| 2005-08-26 | 1,312 | 1,326 | 1,312 | 1,323 | 87,800 | 1,323 |
| 2005-08-25 | 1,320 | 1,320 | 1,311 | 1,317 | 145,900 | 1,317 |
| 2005-08-24 | 1,320 | 1,332 | 1,320 | 1,329 | 175,800 | 1,329 |
| 2005-08-23 | 1,330 | 1,330 | 1,316 | 1,322 | 109,000 | 1,322 |
| 2005-08-22 | 1,314 | 1,330 | 1,306 | 1,328 | 93,800 | 1,328 |
| 2005-08-19 | 1,327 | 1,331 | 1,317 | 1,319 | 70,200 | 1,319 |
| 2005-08-18 | 1,322 | 1,330 | 1,315 | 1,327 | 123,800 | 1,327 |
| 2005-08-17 | 1,335 | 1,340 | 1,326 | 1,327 | 118,000 | 1,327 |
| 2005-08-16 | 1,307 | 1,335 | 1,307 | 1,334 | 164,500 | 1,334 |
| 2005-08-15 | 1,320 | 1,320 | 1,294 | 1,307 | 59,300 | 1,307 |
| 2005-08-12 | 1,315 | 1,317 | 1,299 | 1,311 | 88,700 | 1,311 |
| 2005-08-11 | 1,315 | 1,320 | 1,302 | 1,315 | 148,700 | 1,315 |
| 2005-08-10 | 1,289 | 1,305 | 1,288 | 1,298 | 132,700 | 1,298 |
| 2005-08-09 | 1,270 | 1,303 | 1,256 | 1,288 | 134,700 | 1,288 |
| 2005-08-08 | 1,250 | 1,261 | 1,240 | 1,256 | 119,700 | 1,256 |
| 2005-08-05 | 1,288 | 1,289 | 1,256 | 1,262 | 127,400 | 1,262 |
| 2005-08-04 | 1,290 | 1,298 | 1,260 | 1,288 | 118,700 | 1,288 |
| 2005-08-03 | 1,296 | 1,303 | 1,288 | 1,290 | 120,700 | 1,290 |
| 2005-08-02 | 1,298 | 1,312 | 1,293 | 1,311 | 192,500 | 1,311 |
| 2005-08-01 | 1,295 | 1,334 | 1,295 | 1,318 | 161,000 | 1,318 |
| 2005-07-29 | 1,320 | 1,323 | 1,315 | 1,315 | 194,200 | 1,315 |
| 2005-07-28 | 1,315 | 1,320 | 1,314 | 1,315 | 150,900 | 1,315 |
| 2005-07-27 | 1,307 | 1,318 | 1,307 | 1,315 | 169,600 | 1,315 |
| 2005-07-26 | 1,303 | 1,310 | 1,303 | 1,306 | 111,400 | 1,306 |
| 2005-07-25 | 1,317 | 1,318 | 1,310 | 1,310 | 224,500 | 1,310 |
| 2005-07-22 | 1,290 | 1,300 | 1,288 | 1,297 | 127,700 | 1,297 |
| 2005-07-21 | 1,296 | 1,310 | 1,296 | 1,300 | 201,800 | 1,300 |
| 2005-07-20 | 1,280 | 1,299 | 1,280 | 1,298 | 373,500 | 1,298 |
| 2005-07-19 | 1,280 | 1,280 | 1,268 | 1,276 | 103,200 | 1,276 |
| 2005-07-15 | 1,285 | 1,285 | 1,272 | 1,281 | 173,600 | 1,281 |
| 2005-07-14 | 1,278 | 1,294 | 1,278 | 1,284 | 459,200 | 1,284 |
| 2005-07-13 | 1,244 | 1,275 | 1,238 | 1,272 | 332,100 | 1,272 |
| 2005-07-12 | 1,232 | 1,249 | 1,230 | 1,244 | 197,800 | 1,244 |
| 2005-07-11 | 1,234 | 1,237 | 1,229 | 1,230 | 124,600 | 1,230 |
| 2005-07-08 | 1,223 | 1,235 | 1,221 | 1,226 | 92,800 | 1,226 |
| 2005-07-07 | 1,227 | 1,230 | 1,218 | 1,223 | 134,400 | 1,223 |
| 2005-07-06 | 1,234 | 1,238 | 1,228 | 1,235 | 93,800 | 1,235 |
| 2005-07-05 | 1,235 | 1,236 | 1,224 | 1,224 | 111,200 | 1,224 |
| 2005-07-04 | 1,238 | 1,239 | 1,232 | 1,235 | 93,100 | 1,235 |
| 2005-07-01 | 1,238 | 1,238 | 1,231 | 1,235 | 107,800 | 1,235 |
| 2005-06-30 | 1,238 | 1,238 | 1,233 | 1,235 | 67,200 | 1,235 |
| 2005-06-29 | 1,244 | 1,244 | 1,230 | 1,231 | 118,200 | 1,231 |
| 2005-06-28 | 1,236 | 1,241 | 1,229 | 1,238 | 127,000 | 1,238 |
| 2005-06-27 | 1,240 | 1,240 | 1,221 | 1,229 | 175,400 | 1,229 |
| 2005-06-24 | 1,234 | 1,240 | 1,227 | 1,240 | 182,700 | 1,240 |
| 2005-06-23 | 1,223 | 1,245 | 1,222 | 1,235 | 312,900 | 1,235 |
| 2005-06-22 | 1,219 | 1,223 | 1,216 | 1,223 | 116,500 | 1,223 |
| 2005-06-21 | 1,217 | 1,222 | 1,217 | 1,219 | 166,200 | 1,219 |
| 2005-06-20 | 1,220 | 1,226 | 1,214 | 1,216 | 218,700 | 1,216 |
| 2005-06-17 | 1,216 | 1,225 | 1,216 | 1,219 | 257,200 | 1,219 |
| 2005-06-16 | 1,205 | 1,224 | 1,205 | 1,214 | 118,600 | 1,214 |
| 2005-06-15 | 1,213 | 1,214 | 1,207 | 1,212 | 86,100 | 1,212 |
| 2005-06-14 | 1,205 | 1,212 | 1,203 | 1,206 | 133,700 | 1,206 |
| 2005-06-13 | 1,214 | 1,217 | 1,206 | 1,207 | 133,200 | 1,207 |
| 2005-06-10 | 1,211 | 1,214 | 1,205 | 1,213 | 208,400 | 1,213 |
| 2005-06-09 | 1,208 | 1,213 | 1,194 | 1,198 | 186,300 | 1,198 |
| 2005-06-08 | 1,211 | 1,218 | 1,204 | 1,208 | 87,400 | 1,208 |
| 2005-06-07 | 1,210 | 1,217 | 1,204 | 1,215 | 226,800 | 1,215 |
| 2005-06-06 | 1,210 | 1,212 | 1,199 | 1,207 | 236,600 | 1,207 |
| 2005-06-03 | 1,217 | 1,224 | 1,212 | 1,216 | 224,700 | 1,216 |
| 2005-06-02 | 1,230 | 1,237 | 1,224 | 1,224 | 267,700 | 1,224 |
| 2005-06-01 | 1,245 | 1,245 | 1,228 | 1,231 | 148,800 | 1,231 |
| 2005-05-31 | 1,246 | 1,250 | 1,236 | 1,246 | 158,200 | 1,246 |
| 2005-05-30 | 1,242 | 1,251 | 1,242 | 1,246 | 194,800 | 1,246 |
| 2005-05-27 | 1,240 | 1,242 | 1,237 | 1,242 | 109,600 | 1,242 |
| 2005-05-26 | 1,239 | 1,241 | 1,235 | 1,236 | 104,000 | 1,236 |
| 2005-05-25 | 1,240 | 1,247 | 1,235 | 1,238 | 199,500 | 1,238 |
| 2005-05-24 | 1,250 | 1,253 | 1,237 | 1,240 | 135,600 | 1,240 |
| 2005-05-23 | 1,240 | 1,247 | 1,235 | 1,244 | 192,900 | 1,244 |
| 2005-05-20 | 1,246 | 1,246 | 1,230 | 1,233 | 200,300 | 1,233 |
| 2005-05-19 | 1,225 | 1,239 | 1,215 | 1,234 | 119,100 | 1,234 |
| 2005-05-18 | 1,219 | 1,224 | 1,210 | 1,210 | 135,800 | 1,210 |
| 2005-05-17 | 1,240 | 1,240 | 1,214 | 1,220 | 242,500 | 1,220 |
| 2005-05-16 | 1,244 | 1,245 | 1,206 | 1,210 | 227,800 | 1,210 |
| 2005-05-13 | 1,261 | 1,263 | 1,241 | 1,249 | 77,400 | 1,249 |
| 2005-05-12 | 1,271 | 1,276 | 1,265 | 1,266 | 117,300 | 1,266 |
| 2005-05-11 | 1,265 | 1,276 | 1,261 | 1,271 | 171,300 | 1,271 |
| 2005-05-10 | 1,265 | 1,276 | 1,262 | 1,273 | 320,800 | 1,273 |
| 2005-05-09 | 1,253 | 1,257 | 1,246 | 1,257 | 202,000 | 1,257 |
| 2005-05-06 | 1,230 | 1,251 | 1,228 | 1,246 | 261,200 | 1,246 |
| 2005-05-02 | 1,251 | 1,255 | 1,231 | 1,244 | 213,600 | 1,244 |
| 2005-04-28 | 1,249 | 1,250 | 1,243 | 1,243 | 108,100 | 1,243 |
| 2005-04-27 | 1,240 | 1,249 | 1,230 | 1,246 | 153,800 | 1,246 |
| 2005-04-26 | 1,239 | 1,257 | 1,236 | 1,244 | 323,700 | 1,244 |
| 2005-04-25 | 1,239 | 1,239 | 1,228 | 1,232 | 124,800 | 1,232 |
| 2005-04-22 | 1,218 | 1,246 | 1,210 | 1,237 | 543,400 | 1,237 |
| 2005-04-21 | 1,182 | 1,203 | 1,182 | 1,201 | 223,600 | 1,201 |
| 2005-04-20 | 1,190 | 1,209 | 1,190 | 1,202 | 222,300 | 1,202 |
| 2005-04-19 | 1,170 | 1,200 | 1,170 | 1,178 | 291,900 | 1,178 |
| 2005-04-18 | 1,187 | 1,187 | 1,140 | 1,162 | 290,400 | 1,162 |
| 2005-04-15 | 1,201 | 1,205 | 1,191 | 1,193 | 252,700 | 1,193 |
| 2005-04-14 | 1,202 | 1,213 | 1,200 | 1,203 | 134,300 | 1,203 |
| 2005-04-13 | 1,212 | 1,217 | 1,205 | 1,213 | 85,500 | 1,213 |
| 2005-04-12 | 1,222 | 1,223 | 1,205 | 1,209 | 90,200 | 1,209 |
| 2005-04-11 | 1,222 | 1,225 | 1,215 | 1,221 | 114,500 | 1,221 |
| 2005-04-08 | 1,216 | 1,225 | 1,216 | 1,220 | 141,400 | 1,220 |
| 2005-04-07 | 1,223 | 1,226 | 1,215 | 1,215 | 180,400 | 1,215 |
| 2005-04-06 | 1,211 | 1,228 | 1,211 | 1,228 | 160,600 | 1,228 |
| 2005-04-05 | 1,209 | 1,219 | 1,206 | 1,219 | 108,200 | 1,219 |
| 2005-04-04 | 1,200 | 1,207 | 1,197 | 1,203 | 92,000 | 1,203 |
| 2005-04-01 | 1,192 | 1,208 | 1,180 | 1,203 | 212,700 | 1,203 |
| 2005-03-31 | 1,203 | 1,214 | 1,203 | 1,211 | 177,600 | 1,211 |
| 2005-03-30 | 1,201 | 1,207 | 1,191 | 1,198 | 112,100 | 1,198 |
| 2005-03-29 | 1,216 | 1,228 | 1,206 | 1,213 | 100,800 | 1,213 |
| 2005-03-28 | 1,210 | 1,238 | 1,210 | 1,234 | 81,900 | 1,234 |
| 2005-03-25 | 1,243 | 1,256 | 1,237 | 1,241 | 137,000 | 1,241 |
| 2005-03-24 | 1,261 | 1,264 | 1,232 | 1,232 | 260,800 | 1,232 |
| 2005-03-23 | 1,268 | 1,270 | 1,258 | 1,263 | 349,300 | 1,263 |
| 2005-03-22 | 1,270 | 1,270 | 1,263 | 1,268 | 121,200 | 1,268 |
| 2005-03-18 | 1,251 | 1,264 | 1,251 | 1,262 | 155,200 | 1,262 |
| 2005-03-17 | 1,246 | 1,250 | 1,242 | 1,248 | 178,100 | 1,248 |
| 2005-03-16 | 1,246 | 1,250 | 1,245 | 1,248 | 111,800 | 1,248 |
| 2005-03-15 | 1,250 | 1,253 | 1,245 | 1,245 | 205,400 | 1,245 |
| 2005-03-14 | 1,260 | 1,263 | 1,242 | 1,247 | 136,000 | 1,247 |
| 2005-03-11 | 1,267 | 1,267 | 1,255 | 1,256 | 204,500 | 1,256 |
| 2005-03-10 | 1,260 | 1,264 | 1,253 | 1,264 | 226,800 | 1,264 |
| 2005-03-09 | 1,271 | 1,274 | 1,265 | 1,268 | 263,700 | 1,268 |
| 2005-03-08 | 1,277 | 1,285 | 1,271 | 1,273 | 503,700 | 1,273 |
| 2005-03-07 | 1,274 | 1,275 | 1,268 | 1,271 | 306,800 | 1,271 |
| 2005-03-04 | 1,242 | 1,265 | 1,242 | 1,264 | 271,500 | 1,264 |
| 2005-03-03 | 1,240 | 1,244 | 1,235 | 1,240 | 241,000 | 1,240 |
| 2005-03-02 | 1,240 | 1,245 | 1,239 | 1,240 | 234,600 | 1,240 |
| 2005-03-01 | 1,240 | 1,245 | 1,235 | 1,238 | 166,000 | 1,238 |
| 2005-02-28 | 1,248 | 1,248 | 1,236 | 1,238 | 187,700 | 1,238 |
| 2005-02-25 | 1,242 | 1,247 | 1,235 | 1,243 | 385,500 | 1,243 |
| 2005-02-24 | 1,220 | 1,240 | 1,220 | 1,239 | 614,500 | 1,239 |
| 2005-02-23 | 1,203 | 1,213 | 1,197 | 1,213 | 361,600 | 1,213 |
| 2005-02-22 | 1,220 | 1,220 | 1,208 | 1,209 | 238,800 | 1,209 |
| 2005-02-21 | 1,210 | 1,212 | 1,207 | 1,209 | 319,600 | 1,209 |
| 2005-02-18 | 1,200 | 1,207 | 1,196 | 1,203 | 373,000 | 1,203 |
| 2005-02-17 | 1,189 | 1,202 | 1,189 | 1,200 | 147,200 | 1,200 |
| 2005-02-16 | 1,198 | 1,199 | 1,185 | 1,188 | 376,700 | 1,188 |
| 2005-02-15 | 1,212 | 1,214 | 1,193 | 1,197 | 440,300 | 1,197 |
| 2005-02-14 | 1,220 | 1,220 | 1,208 | 1,211 | 186,300 | 1,211 |
| 2005-02-10 | 1,205 | 1,211 | 1,200 | 1,208 | 266,100 | 1,208 |
| 2005-02-09 | 1,209 | 1,220 | 1,206 | 1,216 | 389,800 | 1,216 |
| 2005-02-08 | 1,225 | 1,225 | 1,206 | 1,210 | 537,400 | 1,210 |
| 2005-02-07 | 1,239 | 1,239 | 1,226 | 1,234 | 363,000 | 1,234 |
| 2005-02-04 | 1,192 | 1,219 | 1,192 | 1,219 | 659,400 | 1,219 |
| 2005-02-03 | 1,217 | 1,220 | 1,192 | 1,207 | 896,200 | 1,207 |
| 2005-02-02 | 1,229 | 1,229 | 1,208 | 1,217 | 426,300 | 1,217 |
| 2005-02-01 | 1,249 | 1,249 | 1,223 | 1,234 | 489,300 | 1,234 |
| 2005-01-31 | 1,227 | 1,249 | 1,227 | 1,240 | 401,400 | 1,240 |
| 2005-01-28 | 1,279 | 1,295 | 1,216 | 1,217 | 695,800 | 1,217 |
| 2005-01-27 | 1,289 | 1,296 | 1,283 | 1,283 | 146,500 | 1,283 |
| 2005-01-26 | 1,266 | 1,288 | 1,266 | 1,282 | 89,000 | 1,282 |
| 2005-01-25 | 1,275 | 1,277 | 1,265 | 1,268 | 119,700 | 1,268 |
| 2005-01-24 | 1,265 | 1,285 | 1,261 | 1,274 | 309,500 | 1,274 |
| 2005-01-21 | 1,286 | 1,287 | 1,264 | 1,269 | 478,500 | 1,269 |
| 2005-01-20 | 1,327 | 1,328 | 1,295 | 1,302 | 544,600 | 1,302 |
| 2005-01-19 | 1,340 | 1,342 | 1,319 | 1,333 | 319,600 | 1,333 |
| 2005-01-18 | 1,338 | 1,338 | 1,326 | 1,333 | 171,100 | 1,333 |
| 2005-01-17 | 1,340 | 1,345 | 1,334 | 1,341 | 98,600 | 1,341 |
| 2005-01-14 | 1,339 | 1,343 | 1,322 | 1,337 | 157,200 | 1,337 |
| 2005-01-13 | 1,340 | 1,346 | 1,330 | 1,339 | 186,000 | 1,339 |
| 2005-01-12 | 1,315 | 1,335 | 1,315 | 1,335 | 229,200 | 1,335 |
| 2005-01-11 | 1,300 | 1,325 | 1,300 | 1,317 | 157,200 | 1,317 |
| 2005-01-07 | 1,299 | 1,300 | 1,280 | 1,292 | 95,400 | 1,292 |
| 2005-01-06 | 1,286 | 1,287 | 1,270 | 1,279 | 110,600 | 1,279 |
| 2005-01-05 | 1,273 | 1,292 | 1,269 | 1,285 | 218,100 | 1,285 |
| 2005-01-04 | 1,266 | 1,273 | 1,265 | 1,266 | 51,200 | 1,266 |
分割・併合履歴 ： [1987-05-27]1株→1.14株 [1986-05-28]1株→1.05株 [1985-11-27]1株→1.05株 [1984-05-28]1株→1.07株
