5449 大阪製鐵(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 | 2,145 | 2,145 | 2,030 | 2,105 | 4,600 | 2,105 |
| 2005-12-29 | 2,150 | 2,150 | 2,140 | 2,140 | 5,900 | 2,140 |
| 2005-12-28 | 2,100 | 2,160 | 2,100 | 2,120 | 5,600 | 2,120 |
| 2005-12-27 | 2,125 | 2,125 | 2,085 | 2,085 | 3,800 | 2,085 |
| 2005-12-26 | 2,080 | 2,115 | 2,050 | 2,100 | 10,100 | 2,100 |
| 2005-12-22 | 2,060 | 2,060 | 2,010 | 2,035 | 4,500 | 2,035 |
| 2005-12-21 | 2,010 | 2,065 | 1,989 | 2,060 | 19,100 | 2,060 |
| 2005-12-20 | 1,976 | 1,992 | 1,971 | 1,984 | 11,900 | 1,984 |
| 2005-12-19 | 2,020 | 2,020 | 1,965 | 1,976 | 8,500 | 1,976 |
| 2005-12-16 | 1,960 | 2,005 | 1,951 | 2,005 | 13,700 | 2,005 |
| 2005-12-15 | 1,979 | 1,984 | 1,955 | 1,955 | 11,100 | 1,955 |
| 2005-12-14 | 2,045 | 2,050 | 1,981 | 1,983 | 20,600 | 1,983 |
| 2005-12-13 | 2,000 | 2,060 | 1,993 | 2,010 | 9,100 | 2,010 |
| 2005-12-12 | 2,065 | 2,065 | 1,980 | 1,980 | 16,900 | 1,980 |
| 2005-12-09 | 1,950 | 1,995 | 1,947 | 1,964 | 49,600 | 1,964 |
| 2005-12-08 | 2,000 | 2,000 | 1,951 | 1,951 | 8,700 | 1,951 |
| 2005-12-07 | 2,060 | 2,060 | 2,000 | 2,010 | 9,900 | 2,010 |
| 2005-12-06 | 2,090 | 2,090 | 2,040 | 2,080 | 11,500 | 2,080 |
| 2005-12-05 | 1,999 | 2,060 | 1,998 | 2,060 | 12,200 | 2,060 |
| 2005-12-02 | 1,955 | 1,989 | 1,948 | 1,989 | 13,300 | 1,989 |
| 2005-12-01 | 1,947 | 1,961 | 1,942 | 1,960 | 12,100 | 1,960 |
| 2005-11-30 | 1,946 | 1,950 | 1,925 | 1,942 | 7,700 | 1,942 |
| 2005-11-29 | 1,925 | 1,940 | 1,919 | 1,940 | 7,400 | 1,940 |
| 2005-11-28 | 1,930 | 1,930 | 1,912 | 1,918 | 6,600 | 1,918 |
| 2005-11-25 | 1,930 | 1,938 | 1,910 | 1,938 | 9,700 | 1,938 |
| 2005-11-24 | 1,930 | 1,940 | 1,910 | 1,940 | 8,300 | 1,940 |
| 2005-11-22 | 1,900 | 1,915 | 1,890 | 1,908 | 2,900 | 1,908 |
| 2005-11-21 | 1,909 | 1,909 | 1,871 | 1,875 | 9,100 | 1,875 |
| 2005-11-18 | 1,923 | 1,926 | 1,878 | 1,879 | 5,000 | 1,879 |
| 2005-11-17 | 1,921 | 1,930 | 1,920 | 1,920 | 4,800 | 1,920 |
| 2005-11-16 | 1,870 | 1,911 | 1,846 | 1,906 | 6,200 | 1,906 |
| 2005-11-15 | 1,896 | 1,897 | 1,859 | 1,871 | 6,800 | 1,871 |
| 2005-11-14 | 1,936 | 1,948 | 1,924 | 1,926 | 5,400 | 1,926 |
| 2005-11-11 | 1,945 | 1,979 | 1,930 | 1,930 | 16,400 | 1,930 |
| 2005-11-10 | 1,940 | 1,980 | 1,924 | 1,973 | 11,500 | 1,973 |
| 2005-11-09 | 1,930 | 1,943 | 1,877 | 1,943 | 12,100 | 1,943 |
| 2005-11-08 | 1,900 | 1,920 | 1,875 | 1,919 | 7,400 | 1,919 |
| 2005-11-07 | 1,916 | 1,919 | 1,914 | 1,917 | 2,800 | 1,917 |
| 2005-11-04 | 1,917 | 1,919 | 1,904 | 1,916 | 10,800 | 1,916 |
| 2005-11-02 | 1,915 | 1,920 | 1,907 | 1,920 | 12,300 | 1,920 |
| 2005-11-01 | 1,871 | 1,929 | 1,871 | 1,914 | 7,500 | 1,914 |
| 2005-10-31 | 1,800 | 1,872 | 1,800 | 1,862 | 30,500 | 1,862 |
| 2005-10-28 | 1,769 | 1,799 | 1,758 | 1,792 | 20,200 | 1,792 |
| 2005-10-27 | 1,755 | 1,794 | 1,739 | 1,739 | 20,800 | 1,739 |
| 2005-10-26 | 1,725 | 1,764 | 1,722 | 1,746 | 11,200 | 1,746 |
| 2005-10-25 | 1,686 | 1,739 | 1,686 | 1,695 | 9,400 | 1,695 |
| 2005-10-24 | 1,720 | 1,720 | 1,680 | 1,680 | 13,700 | 1,680 |
| 2005-10-21 | 1,760 | 1,761 | 1,705 | 1,750 | 11,100 | 1,750 |
| 2005-10-20 | 1,794 | 1,798 | 1,765 | 1,775 | 6,300 | 1,775 |
| 2005-10-19 | 1,785 | 1,829 | 1,770 | 1,780 | 18,000 | 1,780 |
| 2005-10-18 | 1,750 | 1,800 | 1,736 | 1,800 | 14,200 | 1,800 |
| 2005-10-17 | 1,747 | 1,784 | 1,730 | 1,733 | 9,800 | 1,733 |
| 2005-10-14 | 1,743 | 1,746 | 1,712 | 1,733 | 8,800 | 1,733 |
| 2005-10-13 | 1,714 | 1,744 | 1,712 | 1,744 | 9,800 | 1,744 |
| 2005-10-12 | 1,780 | 1,793 | 1,740 | 1,740 | 13,400 | 1,740 |
| 2005-10-11 | 1,745 | 1,746 | 1,727 | 1,728 | 10,000 | 1,728 |
| 2005-10-07 | 1,662 | 1,696 | 1,661 | 1,685 | 15,300 | 1,685 |
| 2005-10-06 | 1,727 | 1,727 | 1,659 | 1,662 | 16,200 | 1,662 |
| 2005-10-05 | 1,774 | 1,800 | 1,732 | 1,732 | 10,600 | 1,732 |
| 2005-10-04 | 1,792 | 1,808 | 1,752 | 1,774 | 15,700 | 1,774 |
| 2005-10-03 | 1,818 | 1,818 | 1,718 | 1,794 | 18,900 | 1,794 |
| 2005-09-30 | 1,869 | 1,869 | 1,785 | 1,833 | 30,600 | 1,833 |
| 2005-09-29 | 1,782 | 1,842 | 1,764 | 1,836 | 28,300 | 1,836 |
| 2005-09-28 | 1,764 | 1,799 | 1,738 | 1,770 | 19,500 | 1,770 |
| 2005-09-27 | 1,738 | 1,739 | 1,716 | 1,734 | 8,600 | 1,734 |
| 2005-09-26 | 1,666 | 1,720 | 1,666 | 1,716 | 14,200 | 1,716 |
| 2005-09-22 | 1,639 | 1,658 | 1,633 | 1,642 | 8,300 | 1,642 |
| 2005-09-21 | 1,616 | 1,633 | 1,599 | 1,628 | 11,800 | 1,628 |
| 2005-09-20 | 1,580 | 1,610 | 1,580 | 1,609 | 9,900 | 1,609 |
| 2005-09-16 | 1,596 | 1,596 | 1,574 | 1,580 | 5,700 | 1,580 |
| 2005-09-15 | 1,572 | 1,595 | 1,564 | 1,594 | 10,200 | 1,594 |
| 2005-09-14 | 1,570 | 1,591 | 1,560 | 1,564 | 6,300 | 1,564 |
| 2005-09-13 | 1,600 | 1,604 | 1,590 | 1,600 | 8,500 | 1,600 |
| 2005-09-12 | 1,601 | 1,640 | 1,586 | 1,601 | 14,900 | 1,601 |
| 2005-09-09 | 1,570 | 1,581 | 1,550 | 1,581 | 107,200 | 1,581 |
| 2005-09-08 | 1,614 | 1,614 | 1,586 | 1,603 | 12,700 | 1,603 |
| 2005-09-07 | 1,621 | 1,646 | 1,470 | 1,615 | 25,200 | 1,615 |
| 2005-09-06 | 1,621 | 1,646 | 1,615 | 1,616 | 15,800 | 1,616 |
| 2005-09-05 | 1,568 | 1,609 | 1,568 | 1,603 | 13,200 | 1,603 |
| 2005-09-02 | 1,575 | 1,575 | 1,568 | 1,568 | 6,200 | 1,568 |
| 2005-09-01 | 1,545 | 1,574 | 1,545 | 1,563 | 9,900 | 1,563 |
| 2005-08-31 | 1,528 | 1,545 | 1,526 | 1,529 | 3,200 | 1,529 |
| 2005-08-30 | 1,525 | 1,540 | 1,519 | 1,526 | 4,800 | 1,526 |
| 2005-08-29 | 1,546 | 1,546 | 1,529 | 1,529 | 3,500 | 1,529 |
| 2005-08-26 | 1,501 | 1,541 | 1,501 | 1,539 | 5,000 | 1,539 |
| 2005-08-25 | 1,539 | 1,539 | 1,508 | 1,509 | 5,200 | 1,509 |
| 2005-08-24 | 1,566 | 1,567 | 1,530 | 1,539 | 6,500 | 1,539 |
| 2005-08-23 | 1,550 | 1,598 | 1,550 | 1,567 | 21,700 | 1,567 |
| 2005-08-22 | 1,514 | 1,541 | 1,510 | 1,538 | 5,800 | 1,538 |
| 2005-08-19 | 1,515 | 1,525 | 1,502 | 1,525 | 6,600 | 1,525 |
| 2005-08-18 | 1,495 | 1,515 | 1,495 | 1,503 | 4,400 | 1,503 |
| 2005-08-17 | 1,500 | 1,500 | 1,491 | 1,493 | 8,600 | 1,493 |
| 2005-08-16 | 1,491 | 1,498 | 1,481 | 1,498 | 6,900 | 1,498 |
| 2005-08-15 | 1,468 | 1,483 | 1,468 | 1,483 | 2,900 | 1,483 |
| 2005-08-12 | 1,471 | 1,479 | 1,457 | 1,475 | 7,100 | 1,475 |
| 2005-08-11 | 1,448 | 1,470 | 1,448 | 1,468 | 2,800 | 1,468 |
| 2005-08-10 | 1,455 | 1,472 | 1,452 | 1,453 | 12,100 | 1,453 |
| 2005-08-09 | 1,434 | 1,457 | 1,434 | 1,442 | 8,300 | 1,442 |
| 2005-08-08 | 1,409 | 1,440 | 1,360 | 1,431 | 8,200 | 1,431 |
| 2005-08-05 | 1,410 | 1,460 | 1,401 | 1,429 | 14,400 | 1,429 |
| 2005-08-04 | 1,442 | 1,461 | 1,433 | 1,436 | 6,200 | 1,436 |
| 2005-08-03 | 1,483 | 1,484 | 1,436 | 1,442 | 6,900 | 1,442 |
| 2005-08-02 | 1,450 | 1,485 | 1,450 | 1,485 | 15,600 | 1,485 |
| 2005-08-01 | 1,465 | 1,479 | 1,430 | 1,456 | 18,300 | 1,456 |
| 2005-07-29 | 1,455 | 1,479 | 1,440 | 1,476 | 21,100 | 1,476 |
| 2005-07-28 | 1,435 | 1,448 | 1,430 | 1,432 | 7,600 | 1,432 |
| 2005-07-27 | 1,440 | 1,440 | 1,424 | 1,435 | 10,700 | 1,435 |
| 2005-07-26 | 1,420 | 1,420 | 1,406 | 1,406 | 3,600 | 1,406 |
| 2005-07-25 | 1,408 | 1,423 | 1,405 | 1,418 | 7,200 | 1,418 |
| 2005-07-22 | 1,385 | 1,412 | 1,378 | 1,407 | 8,900 | 1,407 |
| 2005-07-21 | 1,387 | 1,392 | 1,378 | 1,380 | 4,000 | 1,380 |
| 2005-07-20 | 1,350 | 1,376 | 1,350 | 1,376 | 5,300 | 1,376 |
| 2005-07-19 | 1,351 | 1,360 | 1,345 | 1,359 | 4,200 | 1,359 |
| 2005-07-15 | 1,345 | 1,366 | 1,345 | 1,350 | 5,100 | 1,350 |
| 2005-07-14 | 1,350 | 1,353 | 1,349 | 1,349 | 1,400 | 1,349 |
| 2005-07-13 | 1,345 | 1,351 | 1,344 | 1,351 | 1,900 | 1,351 |
| 2005-07-12 | 1,345 | 1,352 | 1,340 | 1,352 | 4,500 | 1,352 |
| 2005-07-11 | 1,341 | 1,351 | 1,341 | 1,351 | 1,900 | 1,351 |
| 2005-07-08 | 1,344 | 1,370 | 1,344 | 1,357 | 4,200 | 1,357 |
| 2005-07-07 | 1,371 | 1,371 | 1,350 | 1,352 | 2,600 | 1,352 |
| 2005-07-06 | 1,367 | 1,376 | 1,367 | 1,371 | 3,300 | 1,371 |
| 2005-07-05 | 1,375 | 1,375 | 1,367 | 1,369 | 1,400 | 1,369 |
| 2005-07-04 | 1,371 | 1,375 | 1,368 | 1,375 | 3,900 | 1,375 |
| 2005-07-01 | 1,371 | 1,375 | 1,369 | 1,372 | 5,600 | 1,372 |
| 2005-06-30 | 1,373 | 1,373 | 1,369 | 1,369 | 6,800 | 1,369 |
| 2005-06-29 | 1,377 | 1,377 | 1,368 | 1,371 | 4,100 | 1,371 |
| 2005-06-28 | 1,370 | 1,401 | 1,363 | 1,381 | 7,500 | 1,381 |
| 2005-06-27 | 1,379 | 1,379 | 1,369 | 1,369 | 5,400 | 1,369 |
| 2005-06-24 | 1,348 | 1,390 | 1,330 | 1,390 | 6,700 | 1,390 |
| 2005-06-23 | 1,371 | 1,373 | 1,368 | 1,368 | 4,700 | 1,368 |
| 2005-06-22 | 1,333 | 1,369 | 1,333 | 1,368 | 3,700 | 1,368 |
| 2005-06-21 | 1,361 | 1,363 | 1,349 | 1,353 | 3,200 | 1,353 |
| 2005-06-20 | 1,375 | 1,380 | 1,358 | 1,358 | 5,400 | 1,358 |
| 2005-06-17 | 1,374 | 1,375 | 1,358 | 1,375 | 8,200 | 1,375 |
| 2005-06-16 | 1,366 | 1,366 | 1,353 | 1,357 | 8,600 | 1,357 |
| 2005-06-15 | 1,351 | 1,354 | 1,341 | 1,346 | 9,800 | 1,346 |
| 2005-06-14 | 1,319 | 1,340 | 1,319 | 1,338 | 2,500 | 1,338 |
| 2005-06-13 | 1,333 | 1,333 | 1,313 | 1,316 | 11,700 | 1,316 |
| 2005-06-10 | 1,330 | 1,330 | 1,305 | 1,330 | 31,800 | 1,330 |
| 2005-06-09 | 1,297 | 1,313 | 1,297 | 1,300 | 5,200 | 1,300 |
| 2005-06-08 | 1,302 | 1,319 | 1,297 | 1,302 | 5,600 | 1,302 |
| 2005-06-07 | 1,310 | 1,310 | 1,287 | 1,290 | 7,100 | 1,290 |
| 2005-06-06 | 1,309 | 1,321 | 1,302 | 1,321 | 3,200 | 1,321 |
| 2005-06-03 | 1,349 | 1,349 | 1,316 | 1,316 | 3,700 | 1,316 |
| 2005-06-02 | 1,335 | 1,350 | 1,332 | 1,349 | 8,400 | 1,349 |
| 2005-06-01 | 1,340 | 1,341 | 1,335 | 1,339 | 7,400 | 1,339 |
| 2005-05-31 | 1,329 | 1,345 | 1,329 | 1,345 | 11,000 | 1,345 |
| 2005-05-30 | 1,296 | 1,337 | 1,296 | 1,329 | 6,900 | 1,329 |
| 2005-05-27 | 1,275 | 1,326 | 1,261 | 1,298 | 16,500 | 1,298 |
| 2005-05-26 | 1,267 | 1,285 | 1,267 | 1,268 | 4,200 | 1,268 |
| 2005-05-25 | 1,309 | 1,327 | 1,278 | 1,278 | 13,000 | 1,278 |
| 2005-05-24 | 1,300 | 1,330 | 1,287 | 1,289 | 12,400 | 1,289 |
| 2005-05-23 | 1,311 | 1,338 | 1,311 | 1,332 | 4,600 | 1,332 |
| 2005-05-20 | 1,330 | 1,336 | 1,310 | 1,310 | 7,700 | 1,310 |
| 2005-05-19 | 1,313 | 1,331 | 1,310 | 1,317 | 8,100 | 1,317 |
| 2005-05-18 | 1,309 | 1,335 | 1,302 | 1,302 | 6,300 | 1,302 |
| 2005-05-17 | 1,360 | 1,362 | 1,301 | 1,319 | 8,100 | 1,319 |
| 2005-05-16 | 1,365 | 1,365 | 1,344 | 1,348 | 3,700 | 1,348 |
| 2005-05-13 | 1,368 | 1,388 | 1,355 | 1,373 | 8,300 | 1,373 |
| 2005-05-12 | 1,411 | 1,411 | 1,371 | 1,371 | 7,800 | 1,371 |
| 2005-05-11 | 1,417 | 1,417 | 1,408 | 1,409 | 2,100 | 1,409 |
| 2005-05-10 | 1,448 | 1,448 | 1,415 | 1,415 | 9,900 | 1,415 |
| 2005-05-09 | 1,452 | 1,452 | 1,437 | 1,451 | 9,600 | 1,451 |
| 2005-05-06 | 1,451 | 1,455 | 1,441 | 1,451 | 12,700 | 1,451 |
| 2005-05-02 | 1,424 | 1,430 | 1,411 | 1,415 | 5,400 | 1,415 |
| 2005-04-28 | 1,402 | 1,404 | 1,393 | 1,404 | 6,200 | 1,404 |
| 2005-04-27 | 1,410 | 1,413 | 1,378 | 1,391 | 17,900 | 1,391 |
| 2005-04-26 | 1,430 | 1,430 | 1,404 | 1,407 | 11,900 | 1,407 |
| 2005-04-25 | 1,457 | 1,470 | 1,419 | 1,430 | 23,800 | 1,430 |
| 2005-04-22 | 1,469 | 1,469 | 1,435 | 1,437 | 11,400 | 1,437 |
| 2005-04-21 | 1,472 | 1,472 | 1,423 | 1,432 | 20,900 | 1,432 |
| 2005-04-20 | 1,445 | 1,478 | 1,441 | 1,470 | 11,700 | 1,470 |
| 2005-04-19 | 1,409 | 1,446 | 1,398 | 1,431 | 16,600 | 1,431 |
| 2005-04-18 | 1,415 | 1,425 | 1,380 | 1,398 | 26,000 | 1,398 |
| 2005-04-15 | 1,401 | 1,445 | 1,400 | 1,435 | 23,800 | 1,435 |
| 2005-04-14 | 1,437 | 1,439 | 1,405 | 1,409 | 10,300 | 1,409 |
| 2005-04-13 | 1,419 | 1,439 | 1,419 | 1,439 | 6,900 | 1,439 |
| 2005-04-12 | 1,437 | 1,445 | 1,404 | 1,421 | 7,700 | 1,421 |
| 2005-04-11 | 1,449 | 1,449 | 1,425 | 1,437 | 10,500 | 1,437 |
| 2005-04-08 | 1,436 | 1,450 | 1,430 | 1,449 | 13,400 | 1,449 |
| 2005-04-07 | 1,456 | 1,458 | 1,420 | 1,427 | 10,000 | 1,427 |
| 2005-04-06 | 1,460 | 1,464 | 1,450 | 1,457 | 10,100 | 1,457 |
| 2005-04-05 | 1,458 | 1,480 | 1,458 | 1,472 | 5,600 | 1,472 |
| 2005-04-04 | 1,462 | 1,479 | 1,456 | 1,462 | 4,900 | 1,462 |
| 2005-04-01 | 1,480 | 1,480 | 1,455 | 1,472 | 4,500 | 1,472 |
| 2005-03-31 | 1,469 | 1,485 | 1,450 | 1,485 | 5,800 | 1,485 |
| 2005-03-30 | 1,470 | 1,470 | 1,440 | 1,458 | 7,500 | 1,458 |
| 2005-03-29 | 1,494 | 1,496 | 1,471 | 1,475 | 10,900 | 1,475 |
| 2005-03-28 | 1,495 | 1,495 | 1,485 | 1,492 | 4,300 | 1,492 |
| 2005-03-25 | 1,485 | 1,489 | 1,477 | 1,485 | 15,100 | 1,485 |
| 2005-03-24 | 1,481 | 1,488 | 1,472 | 1,475 | 17,000 | 1,475 |
| 2005-03-23 | 1,488 | 1,488 | 1,445 | 1,477 | 14,800 | 1,477 |
| 2005-03-22 | 1,462 | 1,479 | 1,462 | 1,468 | 11,000 | 1,468 |
| 2005-03-18 | 1,442 | 1,463 | 1,442 | 1,460 | 7,200 | 1,460 |
| 2005-03-17 | 1,435 | 1,450 | 1,419 | 1,440 | 17,900 | 1,440 |
| 2005-03-16 | 1,460 | 1,478 | 1,438 | 1,450 | 11,200 | 1,450 |
| 2005-03-15 | 1,451 | 1,470 | 1,451 | 1,452 | 18,700 | 1,452 |
| 2005-03-14 | 1,501 | 1,520 | 1,441 | 1,448 | 31,500 | 1,448 |
| 2005-03-11 | 1,515 | 1,515 | 1,480 | 1,481 | 66,700 | 1,481 |
| 2005-03-10 | 1,500 | 1,509 | 1,497 | 1,498 | 7,600 | 1,498 |
| 2005-03-09 | 1,499 | 1,512 | 1,490 | 1,505 | 13,500 | 1,505 |
| 2005-03-08 | 1,510 | 1,520 | 1,488 | 1,488 | 23,500 | 1,488 |
| 2005-03-07 | 1,479 | 1,515 | 1,479 | 1,513 | 30,100 | 1,513 |
| 2005-03-04 | 1,478 | 1,495 | 1,468 | 1,495 | 15,800 | 1,495 |
| 2005-03-03 | 1,468 | 1,486 | 1,455 | 1,473 | 14,800 | 1,473 |
| 2005-03-02 | 1,446 | 1,483 | 1,439 | 1,465 | 30,400 | 1,465 |
| 2005-03-01 | 1,428 | 1,440 | 1,416 | 1,436 | 12,200 | 1,436 |
| 2005-02-28 | 1,401 | 1,431 | 1,401 | 1,428 | 19,300 | 1,428 |
| 2005-02-25 | 1,381 | 1,398 | 1,381 | 1,396 | 12,500 | 1,396 |
| 2005-02-24 | 1,376 | 1,383 | 1,373 | 1,380 | 6,300 | 1,380 |
| 2005-02-23 | 1,369 | 1,380 | 1,359 | 1,373 | 22,000 | 1,373 |
| 2005-02-22 | 1,374 | 1,382 | 1,364 | 1,369 | 16,800 | 1,369 |
| 2005-02-21 | 1,380 | 1,386 | 1,371 | 1,371 | 36,200 | 1,371 |
| 2005-02-18 | 1,352 | 1,370 | 1,350 | 1,368 | 9,100 | 1,368 |
| 2005-02-17 | 1,345 | 1,367 | 1,345 | 1,356 | 16,500 | 1,356 |
| 2005-02-16 | 1,375 | 1,375 | 1,364 | 1,365 | 6,500 | 1,365 |
| 2005-02-15 | 1,370 | 1,377 | 1,362 | 1,374 | 11,400 | 1,374 |
| 2005-02-14 | 1,377 | 1,377 | 1,353 | 1,362 | 18,900 | 1,362 |
| 2005-02-10 | 1,361 | 1,361 | 1,344 | 1,351 | 20,700 | 1,351 |
| 2005-02-09 | 1,368 | 1,368 | 1,321 | 1,349 | 46,100 | 1,349 |
| 2005-02-08 | 1,367 | 1,368 | 1,361 | 1,364 | 10,800 | 1,364 |
| 2005-02-07 | 1,365 | 1,370 | 1,361 | 1,363 | 4,800 | 1,363 |
| 2005-02-04 | 1,380 | 1,380 | 1,359 | 1,359 | 17,300 | 1,359 |
| 2005-02-03 | 1,380 | 1,385 | 1,362 | 1,362 | 22,500 | 1,362 |
| 2005-02-02 | 1,375 | 1,375 | 1,357 | 1,366 | 17,900 | 1,366 |
| 2005-02-01 | 1,380 | 1,385 | 1,361 | 1,364 | 7,800 | 1,364 |
| 2005-01-31 | 1,370 | 1,380 | 1,356 | 1,361 | 28,700 | 1,361 |
| 2005-01-28 | 1,346 | 1,350 | 1,325 | 1,334 | 9,400 | 1,334 |
| 2005-01-27 | 1,349 | 1,349 | 1,335 | 1,335 | 4,500 | 1,335 |
| 2005-01-26 | 1,351 | 1,351 | 1,335 | 1,335 | 7,100 | 1,335 |
| 2005-01-25 | 1,346 | 1,346 | 1,331 | 1,335 | 3,100 | 1,335 |
| 2005-01-24 | 1,340 | 1,349 | 1,325 | 1,325 | 11,200 | 1,325 |
| 2005-01-21 | 1,352 | 1,352 | 1,324 | 1,324 | 14,000 | 1,324 |
| 2005-01-20 | 1,350 | 1,363 | 1,350 | 1,352 | 14,500 | 1,352 |
| 2005-01-19 | 1,327 | 1,359 | 1,327 | 1,349 | 10,400 | 1,349 |
| 2005-01-18 | 1,330 | 1,342 | 1,324 | 1,324 | 19,100 | 1,324 |
| 2005-01-17 | 1,325 | 1,340 | 1,301 | 1,329 | 16,600 | 1,329 |
| 2005-01-14 | 1,370 | 1,374 | 1,337 | 1,343 | 34,400 | 1,343 |
| 2005-01-13 | 1,388 | 1,388 | 1,379 | 1,381 | 14,800 | 1,381 |
| 2005-01-12 | 1,399 | 1,399 | 1,378 | 1,381 | 13,100 | 1,381 |
| 2005-01-11 | 1,367 | 1,380 | 1,356 | 1,372 | 23,100 | 1,372 |
| 2005-01-07 | 1,349 | 1,360 | 1,330 | 1,352 | 15,800 | 1,352 |
| 2005-01-06 | 1,315 | 1,350 | 1,315 | 1,336 | 5,600 | 1,336 |
| 2005-01-05 | 1,326 | 1,330 | 1,320 | 1,320 | 6,500 | 1,320 |
| 2005-01-04 | 1,348 | 1,348 | 1,315 | 1,325 | 10,400 | 1,325 |
分割・併合履歴 ： [1995-06-27]1株→1.1株