5186 ニッタ(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 | 1,935 | 1,950 | 1,925 | 1,932 | 44,700 | 1,932 |
| 2005-12-29 | 1,930 | 1,950 | 1,877 | 1,931 | 107,600 | 1,931 |
| 2005-12-28 | 1,918 | 1,925 | 1,915 | 1,921 | 63,100 | 1,921 |
| 2005-12-27 | 1,911 | 1,918 | 1,909 | 1,911 | 85,700 | 1,911 |
| 2005-12-26 | 1,911 | 1,920 | 1,900 | 1,908 | 138,800 | 1,908 |
| 2005-12-22 | 1,879 | 1,900 | 1,876 | 1,888 | 103,700 | 1,888 |
| 2005-12-21 | 1,829 | 1,870 | 1,820 | 1,852 | 138,100 | 1,852 |
| 2005-12-20 | 1,805 | 1,825 | 1,805 | 1,825 | 89,700 | 1,825 |
| 2005-12-19 | 1,798 | 1,810 | 1,798 | 1,803 | 49,300 | 1,803 |
| 2005-12-16 | 1,774 | 1,825 | 1,774 | 1,817 | 83,200 | 1,817 |
| 2005-12-15 | 1,805 | 1,824 | 1,772 | 1,810 | 83,000 | 1,810 |
| 2005-12-14 | 1,825 | 1,829 | 1,805 | 1,809 | 133,800 | 1,809 |
| 2005-12-13 | 1,828 | 1,845 | 1,820 | 1,835 | 110,300 | 1,835 |
| 2005-12-12 | 1,800 | 1,830 | 1,799 | 1,820 | 164,200 | 1,820 |
| 2005-12-09 | 1,749 | 1,789 | 1,725 | 1,788 | 172,100 | 1,788 |
| 2005-12-08 | 1,725 | 1,727 | 1,710 | 1,719 | 113,000 | 1,719 |
| 2005-12-07 | 1,700 | 1,728 | 1,686 | 1,725 | 92,500 | 1,725 |
| 2005-12-06 | 1,734 | 1,742 | 1,720 | 1,730 | 186,800 | 1,730 |
| 2005-12-05 | 1,700 | 1,735 | 1,685 | 1,734 | 225,900 | 1,734 |
| 2005-12-02 | 1,637 | 1,710 | 1,600 | 1,694 | 215,700 | 1,694 |
| 2005-12-01 | 1,600 | 1,609 | 1,580 | 1,607 | 83,600 | 1,607 |
| 2005-11-30 | 1,590 | 1,600 | 1,582 | 1,599 | 41,200 | 1,599 |
| 2005-11-29 | 1,580 | 1,590 | 1,575 | 1,588 | 89,000 | 1,588 |
| 2005-11-28 | 1,560 | 1,585 | 1,550 | 1,578 | 48,400 | 1,578 |
| 2005-11-25 | 1,580 | 1,580 | 1,553 | 1,560 | 100,500 | 1,560 |
| 2005-11-24 | 1,607 | 1,607 | 1,566 | 1,579 | 43,900 | 1,579 |
| 2005-11-22 | 1,599 | 1,607 | 1,588 | 1,607 | 72,100 | 1,607 |
| 2005-11-21 | 1,596 | 1,609 | 1,586 | 1,586 | 92,300 | 1,586 |
| 2005-11-18 | 1,600 | 1,600 | 1,580 | 1,595 | 40,900 | 1,595 |
| 2005-11-17 | 1,565 | 1,600 | 1,565 | 1,596 | 47,700 | 1,596 |
| 2005-11-16 | 1,565 | 1,577 | 1,559 | 1,577 | 37,400 | 1,577 |
| 2005-11-15 | 1,583 | 1,583 | 1,560 | 1,562 | 28,000 | 1,562 |
| 2005-11-14 | 1,578 | 1,600 | 1,563 | 1,570 | 46,500 | 1,570 |
| 2005-11-11 | 1,593 | 1,593 | 1,568 | 1,577 | 29,900 | 1,577 |
| 2005-11-10 | 1,588 | 1,589 | 1,571 | 1,587 | 48,700 | 1,587 |
| 2005-11-09 | 1,580 | 1,582 | 1,570 | 1,579 | 26,400 | 1,579 |
| 2005-11-08 | 1,585 | 1,586 | 1,563 | 1,569 | 40,500 | 1,569 |
| 2005-11-07 | 1,569 | 1,584 | 1,553 | 1,563 | 41,300 | 1,563 |
| 2005-11-04 | 1,583 | 1,585 | 1,552 | 1,569 | 82,200 | 1,569 |
| 2005-11-02 | 1,565 | 1,565 | 1,550 | 1,552 | 52,700 | 1,552 |
| 2005-11-01 | 1,570 | 1,570 | 1,550 | 1,565 | 18,600 | 1,565 |
| 2005-10-31 | 1,579 | 1,580 | 1,563 | 1,563 | 43,800 | 1,563 |
| 2005-10-28 | 1,533 | 1,556 | 1,527 | 1,556 | 47,400 | 1,556 |
| 2005-10-27 | 1,522 | 1,541 | 1,522 | 1,532 | 24,200 | 1,532 |
| 2005-10-26 | 1,515 | 1,529 | 1,495 | 1,518 | 115,000 | 1,518 |
| 2005-10-25 | 1,525 | 1,533 | 1,515 | 1,519 | 41,700 | 1,519 |
| 2005-10-24 | 1,532 | 1,533 | 1,517 | 1,521 | 50,900 | 1,521 |
| 2005-10-21 | 1,533 | 1,546 | 1,500 | 1,545 | 46,600 | 1,545 |
| 2005-10-20 | 1,540 | 1,544 | 1,521 | 1,535 | 32,900 | 1,535 |
| 2005-10-19 | 1,520 | 1,560 | 1,515 | 1,540 | 156,100 | 1,540 |
| 2005-10-18 | 1,568 | 1,568 | 1,504 | 1,523 | 79,100 | 1,523 |
| 2005-10-17 | 1,575 | 1,577 | 1,558 | 1,568 | 37,400 | 1,568 |
| 2005-10-14 | 1,570 | 1,578 | 1,563 | 1,572 | 40,900 | 1,572 |
| 2005-10-13 | 1,584 | 1,589 | 1,565 | 1,578 | 52,900 | 1,578 |
| 2005-10-12 | 1,564 | 1,595 | 1,564 | 1,584 | 87,000 | 1,584 |
| 2005-10-11 | 1,590 | 1,593 | 1,557 | 1,579 | 64,500 | 1,579 |
| 2005-10-07 | 1,551 | 1,579 | 1,543 | 1,579 | 66,800 | 1,579 |
| 2005-10-06 | 1,579 | 1,589 | 1,561 | 1,566 | 82,200 | 1,566 |
| 2005-10-05 | 1,600 | 1,601 | 1,569 | 1,579 | 124,200 | 1,579 |
| 2005-10-04 | 1,608 | 1,615 | 1,600 | 1,610 | 72,000 | 1,610 |
| 2005-10-03 | 1,600 | 1,615 | 1,591 | 1,608 | 132,000 | 1,608 |
| 2005-09-30 | 1,600 | 1,605 | 1,581 | 1,605 | 90,900 | 1,605 |
| 2005-09-29 | 1,582 | 1,599 | 1,571 | 1,591 | 96,900 | 1,591 |
| 2005-09-28 | 1,600 | 1,604 | 1,582 | 1,594 | 225,600 | 1,594 |
| 2005-09-27 | 1,577 | 1,592 | 1,576 | 1,585 | 162,000 | 1,585 |
| 2005-09-26 | 1,551 | 1,578 | 1,551 | 1,576 | 70,800 | 1,576 |
| 2005-09-22 | 1,548 | 1,552 | 1,530 | 1,541 | 120,700 | 1,541 |
| 2005-09-21 | 1,550 | 1,560 | 1,549 | 1,551 | 87,700 | 1,551 |
| 2005-09-20 | 1,543 | 1,553 | 1,540 | 1,548 | 105,700 | 1,548 |
| 2005-09-16 | 1,540 | 1,545 | 1,530 | 1,541 | 149,300 | 1,541 |
| 2005-09-15 | 1,530 | 1,536 | 1,511 | 1,535 | 137,600 | 1,535 |
| 2005-09-14 | 1,540 | 1,545 | 1,530 | 1,541 | 168,600 | 1,541 |
| 2005-09-13 | 1,535 | 1,555 | 1,535 | 1,543 | 78,200 | 1,543 |
| 2005-09-12 | 1,530 | 1,540 | 1,529 | 1,535 | 112,800 | 1,535 |
| 2005-09-09 | 1,511 | 1,536 | 1,510 | 1,527 | 290,300 | 1,527 |
| 2005-09-08 | 1,540 | 1,545 | 1,490 | 1,505 | 342,600 | 1,505 |
| 2005-09-07 | 1,556 | 1,573 | 1,548 | 1,557 | 148,800 | 1,557 |
| 2005-09-06 | 1,580 | 1,586 | 1,560 | 1,560 | 148,800 | 1,560 |
| 2005-09-05 | 1,579 | 1,610 | 1,562 | 1,589 | 405,400 | 1,589 |
| 2005-09-02 | 1,512 | 1,548 | 1,512 | 1,536 | 201,100 | 1,536 |
| 2005-09-01 | 1,493 | 1,517 | 1,490 | 1,512 | 160,700 | 1,512 |
| 2005-08-31 | 1,476 | 1,485 | 1,473 | 1,480 | 117,900 | 1,480 |
| 2005-08-30 | 1,452 | 1,479 | 1,450 | 1,470 | 75,000 | 1,470 |
| 2005-08-29 | 1,450 | 1,451 | 1,431 | 1,447 | 86,100 | 1,447 |
| 2005-08-26 | 1,460 | 1,469 | 1,437 | 1,449 | 96,800 | 1,449 |
| 2005-08-25 | 1,462 | 1,467 | 1,455 | 1,459 | 81,000 | 1,459 |
| 2005-08-24 | 1,482 | 1,494 | 1,460 | 1,464 | 67,900 | 1,464 |
| 2005-08-23 | 1,493 | 1,497 | 1,486 | 1,489 | 63,300 | 1,489 |
| 2005-08-22 | 1,495 | 1,500 | 1,490 | 1,493 | 82,300 | 1,493 |
| 2005-08-19 | 1,500 | 1,510 | 1,488 | 1,493 | 122,100 | 1,493 |
| 2005-08-18 | 1,510 | 1,514 | 1,484 | 1,491 | 101,700 | 1,491 |
| 2005-08-17 | 1,518 | 1,520 | 1,507 | 1,507 | 59,700 | 1,507 |
| 2005-08-16 | 1,511 | 1,520 | 1,505 | 1,513 | 30,200 | 1,513 |
| 2005-08-15 | 1,526 | 1,537 | 1,489 | 1,511 | 116,800 | 1,511 |
| 2005-08-12 | 1,538 | 1,540 | 1,516 | 1,521 | 117,000 | 1,521 |
| 2005-08-11 | 1,530 | 1,540 | 1,526 | 1,534 | 79,100 | 1,534 |
| 2005-08-10 | 1,515 | 1,528 | 1,506 | 1,527 | 73,400 | 1,527 |
| 2005-08-09 | 1,503 | 1,529 | 1,503 | 1,515 | 83,600 | 1,515 |
| 2005-08-08 | 1,447 | 1,507 | 1,404 | 1,502 | 175,600 | 1,502 |
| 2005-08-05 | 1,550 | 1,556 | 1,505 | 1,517 | 99,400 | 1,517 |
| 2005-08-04 | 1,555 | 1,562 | 1,540 | 1,557 | 78,800 | 1,557 |
| 2005-08-03 | 1,585 | 1,589 | 1,535 | 1,541 | 115,900 | 1,541 |
| 2005-08-02 | 1,610 | 1,611 | 1,581 | 1,589 | 72,700 | 1,589 |
| 2005-08-01 | 1,610 | 1,617 | 1,608 | 1,611 | 49,900 | 1,611 |
| 2005-07-29 | 1,619 | 1,620 | 1,610 | 1,614 | 49,600 | 1,614 |
| 2005-07-28 | 1,610 | 1,617 | 1,606 | 1,614 | 73,700 | 1,614 |
| 2005-07-27 | 1,588 | 1,604 | 1,588 | 1,600 | 53,700 | 1,600 |
| 2005-07-26 | 1,582 | 1,588 | 1,580 | 1,586 | 37,500 | 1,586 |
| 2005-07-25 | 1,588 | 1,591 | 1,575 | 1,581 | 51,600 | 1,581 |
| 2005-07-22 | 1,575 | 1,583 | 1,565 | 1,577 | 49,600 | 1,577 |
| 2005-07-21 | 1,589 | 1,589 | 1,571 | 1,577 | 43,700 | 1,577 |
| 2005-07-20 | 1,574 | 1,593 | 1,566 | 1,584 | 68,700 | 1,584 |
| 2005-07-19 | 1,595 | 1,595 | 1,570 | 1,573 | 78,500 | 1,573 |
| 2005-07-15 | 1,593 | 1,594 | 1,585 | 1,585 | 67,300 | 1,585 |
| 2005-07-14 | 1,585 | 1,590 | 1,580 | 1,585 | 60,400 | 1,585 |
| 2005-07-13 | 1,579 | 1,588 | 1,575 | 1,586 | 36,700 | 1,586 |
| 2005-07-12 | 1,584 | 1,585 | 1,576 | 1,577 | 38,600 | 1,577 |
| 2005-07-11 | 1,589 | 1,589 | 1,570 | 1,575 | 80,000 | 1,575 |
| 2005-07-08 | 1,584 | 1,584 | 1,570 | 1,576 | 77,000 | 1,576 |
| 2005-07-07 | 1,579 | 1,582 | 1,570 | 1,575 | 46,900 | 1,575 |
| 2005-07-06 | 1,582 | 1,584 | 1,570 | 1,570 | 41,900 | 1,570 |
| 2005-07-05 | 1,583 | 1,583 | 1,564 | 1,570 | 68,600 | 1,570 |
| 2005-07-04 | 1,597 | 1,597 | 1,571 | 1,583 | 70,100 | 1,583 |
| 2005-07-01 | 1,574 | 1,580 | 1,565 | 1,571 | 45,400 | 1,571 |
| 2005-06-30 | 1,587 | 1,599 | 1,565 | 1,574 | 57,800 | 1,574 |
| 2005-06-29 | 1,580 | 1,588 | 1,579 | 1,580 | 54,900 | 1,580 |
| 2005-06-28 | 1,565 | 1,590 | 1,555 | 1,562 | 81,900 | 1,562 |
| 2005-06-27 | 1,550 | 1,571 | 1,547 | 1,553 | 70,800 | 1,553 |
| 2005-06-24 | 1,540 | 1,550 | 1,531 | 1,547 | 69,400 | 1,547 |
| 2005-06-23 | 1,529 | 1,547 | 1,528 | 1,540 | 85,900 | 1,540 |
| 2005-06-22 | 1,526 | 1,533 | 1,516 | 1,526 | 30,100 | 1,526 |
| 2005-06-21 | 1,526 | 1,533 | 1,511 | 1,522 | 76,000 | 1,522 |
| 2005-06-20 | 1,525 | 1,570 | 1,520 | 1,526 | 81,500 | 1,526 |
| 2005-06-17 | 1,550 | 1,559 | 1,460 | 1,520 | 120,700 | 1,520 |
| 2005-06-16 | 1,550 | 1,565 | 1,543 | 1,543 | 119,800 | 1,543 |
| 2005-06-15 | 1,562 | 1,574 | 1,550 | 1,558 | 63,800 | 1,558 |
| 2005-06-14 | 1,572 | 1,575 | 1,543 | 1,562 | 93,000 | 1,562 |
| 2005-06-13 | 1,568 | 1,588 | 1,564 | 1,572 | 38,800 | 1,572 |
| 2005-06-10 | 1,565 | 1,574 | 1,554 | 1,566 | 53,100 | 1,566 |
| 2005-06-09 | 1,575 | 1,586 | 1,550 | 1,560 | 68,500 | 1,560 |
| 2005-06-08 | 1,586 | 1,590 | 1,551 | 1,569 | 105,900 | 1,569 |
| 2005-06-07 | 1,590 | 1,590 | 1,566 | 1,586 | 84,000 | 1,586 |
| 2005-06-06 | 1,585 | 1,600 | 1,569 | 1,594 | 64,500 | 1,594 |
| 2005-06-03 | 1,580 | 1,620 | 1,580 | 1,585 | 66,700 | 1,585 |
| 2005-06-02 | 1,560 | 1,584 | 1,558 | 1,576 | 83,500 | 1,576 |
| 2005-06-01 | 1,540 | 1,547 | 1,513 | 1,538 | 41,700 | 1,538 |
| 2005-05-31 | 1,501 | 1,545 | 1,498 | 1,545 | 77,700 | 1,545 |
| 2005-05-30 | 1,496 | 1,509 | 1,482 | 1,492 | 33,500 | 1,492 |
| 2005-05-27 | 1,468 | 1,498 | 1,468 | 1,496 | 33,500 | 1,496 |
| 2005-05-26 | 1,457 | 1,470 | 1,456 | 1,459 | 28,600 | 1,459 |
| 2005-05-25 | 1,485 | 1,490 | 1,456 | 1,456 | 39,600 | 1,456 |
| 2005-05-24 | 1,469 | 1,496 | 1,469 | 1,480 | 30,900 | 1,480 |
| 2005-05-23 | 1,473 | 1,480 | 1,460 | 1,460 | 42,800 | 1,460 |
| 2005-05-20 | 1,496 | 1,503 | 1,472 | 1,472 | 54,700 | 1,472 |
| 2005-05-19 | 1,495 | 1,528 | 1,485 | 1,494 | 36,800 | 1,494 |
| 2005-05-18 | 1,482 | 1,501 | 1,475 | 1,483 | 20,900 | 1,483 |
| 2005-05-17 | 1,523 | 1,528 | 1,451 | 1,487 | 58,600 | 1,487 |
| 2005-05-16 | 1,546 | 1,550 | 1,516 | 1,518 | 47,500 | 1,518 |
| 2005-05-13 | 1,565 | 1,570 | 1,531 | 1,545 | 38,900 | 1,545 |
| 2005-05-12 | 1,553 | 1,574 | 1,553 | 1,561 | 54,400 | 1,561 |
| 2005-05-11 | 1,558 | 1,571 | 1,546 | 1,556 | 46,900 | 1,556 |
| 2005-05-10 | 1,536 | 1,565 | 1,536 | 1,558 | 53,700 | 1,558 |
| 2005-05-09 | 1,535 | 1,550 | 1,521 | 1,530 | 40,100 | 1,530 |
| 2005-05-06 | 1,545 | 1,549 | 1,510 | 1,531 | 58,900 | 1,531 |
| 2005-05-02 | 1,550 | 1,550 | 1,525 | 1,548 | 31,000 | 1,548 |
| 2005-04-28 | 1,533 | 1,544 | 1,520 | 1,543 | 31,800 | 1,543 |
| 2005-04-27 | 1,522 | 1,530 | 1,516 | 1,530 | 28,400 | 1,530 |
| 2005-04-26 | 1,520 | 1,543 | 1,520 | 1,533 | 30,800 | 1,533 |
| 2005-04-25 | 1,525 | 1,526 | 1,511 | 1,516 | 48,700 | 1,516 |
| 2005-04-22 | 1,565 | 1,567 | 1,522 | 1,525 | 79,700 | 1,525 |
| 2005-04-21 | 1,538 | 1,550 | 1,511 | 1,526 | 62,100 | 1,526 |
| 2005-04-20 | 1,560 | 1,569 | 1,540 | 1,554 | 41,000 | 1,554 |
| 2005-04-19 | 1,510 | 1,562 | 1,510 | 1,540 | 60,900 | 1,540 |
| 2005-04-18 | 1,570 | 1,577 | 1,478 | 1,498 | 99,900 | 1,498 |
| 2005-04-15 | 1,575 | 1,620 | 1,571 | 1,600 | 158,900 | 1,600 |
| 2005-04-14 | 1,600 | 1,600 | 1,575 | 1,595 | 51,300 | 1,595 |
| 2005-04-13 | 1,612 | 1,620 | 1,580 | 1,607 | 55,600 | 1,607 |
| 2005-04-12 | 1,631 | 1,631 | 1,602 | 1,602 | 29,800 | 1,602 |
| 2005-04-11 | 1,645 | 1,645 | 1,612 | 1,626 | 54,300 | 1,626 |
| 2005-04-08 | 1,644 | 1,649 | 1,633 | 1,646 | 81,500 | 1,646 |
| 2005-04-07 | 1,631 | 1,644 | 1,617 | 1,644 | 100,000 | 1,644 |
| 2005-04-06 | 1,641 | 1,641 | 1,628 | 1,637 | 56,700 | 1,637 |
| 2005-04-05 | 1,625 | 1,640 | 1,607 | 1,636 | 56,700 | 1,636 |
| 2005-04-04 | 1,629 | 1,635 | 1,618 | 1,629 | 25,300 | 1,629 |
| 2005-04-01 | 1,610 | 1,640 | 1,596 | 1,640 | 100,100 | 1,640 |
| 2005-03-31 | 1,587 | 1,634 | 1,587 | 1,634 | 81,700 | 1,634 |
| 2005-03-30 | 1,598 | 1,598 | 1,575 | 1,585 | 63,600 | 1,585 |
| 2005-03-29 | 1,631 | 1,631 | 1,595 | 1,605 | 61,900 | 1,605 |
| 2005-03-28 | 1,630 | 1,647 | 1,610 | 1,632 | 39,700 | 1,632 |
| 2005-03-25 | 1,651 | 1,669 | 1,640 | 1,650 | 82,400 | 1,650 |
| 2005-03-24 | 1,645 | 1,660 | 1,640 | 1,651 | 179,600 | 1,651 |
| 2005-03-23 | 1,638 | 1,638 | 1,595 | 1,631 | 84,600 | 1,631 |
| 2005-03-22 | 1,643 | 1,649 | 1,635 | 1,639 | 76,100 | 1,639 |
| 2005-03-18 | 1,642 | 1,647 | 1,631 | 1,643 | 77,300 | 1,643 |
| 2005-03-17 | 1,639 | 1,645 | 1,623 | 1,642 | 105,000 | 1,642 |
| 2005-03-16 | 1,634 | 1,645 | 1,629 | 1,642 | 101,500 | 1,642 |
| 2005-03-15 | 1,645 | 1,647 | 1,610 | 1,628 | 165,600 | 1,628 |
| 2005-03-14 | 1,625 | 1,638 | 1,623 | 1,635 | 150,400 | 1,635 |
| 2005-03-11 | 1,596 | 1,629 | 1,590 | 1,629 | 291,900 | 1,629 |
| 2005-03-10 | 1,602 | 1,615 | 1,592 | 1,603 | 115,500 | 1,603 |
| 2005-03-09 | 1,604 | 1,610 | 1,594 | 1,602 | 92,700 | 1,602 |
| 2005-03-08 | 1,611 | 1,617 | 1,598 | 1,598 | 163,600 | 1,598 |
| 2005-03-07 | 1,640 | 1,645 | 1,605 | 1,618 | 161,900 | 1,618 |
| 2005-03-04 | 1,599 | 1,611 | 1,586 | 1,610 | 186,900 | 1,610 |
| 2005-03-03 | 1,590 | 1,609 | 1,582 | 1,584 | 230,100 | 1,584 |
| 2005-03-02 | 1,585 | 1,600 | 1,581 | 1,585 | 477,600 | 1,585 |
| 2005-03-01 | 1,602 | 1,607 | 1,585 | 1,589 | 170,100 | 1,589 |
| 2005-02-28 | 1,616 | 1,621 | 1,607 | 1,607 | 124,900 | 1,607 |
| 2005-02-25 | 1,580 | 1,627 | 1,577 | 1,615 | 198,300 | 1,615 |
| 2005-02-24 | 1,575 | 1,584 | 1,564 | 1,576 | 145,300 | 1,576 |
| 2005-02-23 | 1,563 | 1,590 | 1,555 | 1,574 | 239,100 | 1,574 |
| 2005-02-22 | 1,575 | 1,575 | 1,553 | 1,559 | 332,900 | 1,559 |
| 2005-02-21 | 1,627 | 1,627 | 1,588 | 1,592 | 141,900 | 1,592 |
| 2005-02-18 | 1,648 | 1,669 | 1,626 | 1,629 | 72,900 | 1,629 |
| 2005-02-17 | 1,679 | 1,683 | 1,660 | 1,675 | 59,400 | 1,675 |
| 2005-02-16 | 1,713 | 1,714 | 1,689 | 1,692 | 40,100 | 1,692 |
| 2005-02-15 | 1,690 | 1,730 | 1,686 | 1,716 | 99,100 | 1,716 |
| 2005-02-14 | 1,687 | 1,696 | 1,675 | 1,682 | 87,200 | 1,682 |
| 2005-02-10 | 1,721 | 1,723 | 1,671 | 1,687 | 62,700 | 1,687 |
| 2005-02-09 | 1,728 | 1,742 | 1,681 | 1,720 | 54,000 | 1,720 |
| 2005-02-08 | 1,738 | 1,747 | 1,701 | 1,727 | 44,700 | 1,727 |
| 2005-02-07 | 1,743 | 1,743 | 1,713 | 1,721 | 34,400 | 1,721 |
| 2005-02-04 | 1,704 | 1,718 | 1,691 | 1,706 | 22,000 | 1,706 |
| 2005-02-03 | 1,709 | 1,724 | 1,708 | 1,714 | 24,900 | 1,714 |
| 2005-02-02 | 1,700 | 1,720 | 1,686 | 1,719 | 38,900 | 1,719 |
| 2005-02-01 | 1,684 | 1,701 | 1,678 | 1,700 | 39,100 | 1,700 |
| 2005-01-31 | 1,696 | 1,710 | 1,670 | 1,694 | 21,700 | 1,694 |
| 2005-01-28 | 1,682 | 1,720 | 1,676 | 1,686 | 37,900 | 1,686 |
| 2005-01-27 | 1,674 | 1,690 | 1,667 | 1,683 | 24,400 | 1,683 |
| 2005-01-26 | 1,668 | 1,685 | 1,668 | 1,674 | 31,300 | 1,674 |
| 2005-01-25 | 1,707 | 1,707 | 1,665 | 1,678 | 26,100 | 1,678 |
| 2005-01-24 | 1,697 | 1,700 | 1,675 | 1,697 | 28,200 | 1,697 |
| 2005-01-21 | 1,700 | 1,738 | 1,680 | 1,687 | 67,800 | 1,687 |
| 2005-01-20 | 1,651 | 1,664 | 1,632 | 1,650 | 63,300 | 1,650 |
| 2005-01-19 | 1,662 | 1,662 | 1,620 | 1,650 | 18,400 | 1,650 |
| 2005-01-18 | 1,679 | 1,690 | 1,655 | 1,662 | 68,400 | 1,662 |
| 2005-01-17 | 1,650 | 1,678 | 1,625 | 1,649 | 94,100 | 1,649 |
| 2005-01-14 | 1,598 | 1,610 | 1,581 | 1,596 | 73,100 | 1,596 |
| 2005-01-13 | 1,586 | 1,594 | 1,578 | 1,586 | 83,100 | 1,586 |
| 2005-01-12 | 1,598 | 1,600 | 1,570 | 1,587 | 126,300 | 1,587 |
| 2005-01-11 | 1,611 | 1,620 | 1,570 | 1,598 | 134,700 | 1,598 |
| 2005-01-07 | 1,600 | 1,614 | 1,572 | 1,610 | 103,700 | 1,610 |
| 2005-01-06 | 1,589 | 1,611 | 1,589 | 1,601 | 44,600 | 1,601 |
| 2005-01-05 | 1,636 | 1,636 | 1,570 | 1,588 | 50,000 | 1,588 |
| 2005-01-04 | 1,646 | 1,646 | 1,598 | 1,636 | 7,900 | 1,636 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株