6136 OSG 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 | 2,440 | 2,475 | 2,435 | 2,445 | 84,400 | 2,445 |
| 2005-12-29 | 2,480 | 2,485 | 2,440 | 2,465 | 177,300 | 2,465 |
| 2005-12-28 | 2,395 | 2,475 | 2,370 | 2,465 | 231,800 | 2,465 |
| 2005-12-27 | 2,415 | 2,415 | 2,390 | 2,400 | 132,800 | 2,400 |
| 2005-12-26 | 2,430 | 2,435 | 2,390 | 2,390 | 237,600 | 2,390 |
| 2005-12-22 | 2,260 | 2,440 | 2,245 | 2,435 | 683,900 | 2,435 |
| 2005-12-21 | 2,275 | 2,300 | 2,260 | 2,300 | 293,400 | 2,300 |
| 2005-12-20 | 2,185 | 2,275 | 2,175 | 2,275 | 330,000 | 2,275 |
| 2005-12-19 | 2,195 | 2,215 | 2,175 | 2,190 | 158,300 | 2,190 |
| 2005-12-16 | 2,200 | 2,225 | 2,165 | 2,195 | 267,900 | 2,195 |
| 2005-12-15 | 2,260 | 2,265 | 2,210 | 2,215 | 280,600 | 2,215 |
| 2005-12-14 | 2,270 | 2,280 | 2,215 | 2,250 | 299,400 | 2,250 |
| 2005-12-13 | 2,240 | 2,270 | 2,240 | 2,265 | 203,300 | 2,265 |
| 2005-12-12 | 2,245 | 2,290 | 2,240 | 2,260 | 242,700 | 2,260 |
| 2005-12-09 | 2,240 | 2,250 | 2,215 | 2,240 | 483,900 | 2,240 |
| 2005-12-08 | 2,290 | 2,290 | 2,195 | 2,210 | 409,500 | 2,210 |
| 2005-12-07 | 2,250 | 2,295 | 2,250 | 2,275 | 517,700 | 2,275 |
| 2005-12-06 | 2,240 | 2,280 | 2,160 | 2,250 | 737,900 | 2,250 |
| 2005-12-05 | 2,120 | 2,240 | 2,120 | 2,225 | 676,600 | 2,225 |
| 2005-12-02 | 2,065 | 2,120 | 2,060 | 2,110 | 549,200 | 2,110 |
| 2005-12-01 | 2,035 | 2,060 | 2,020 | 2,060 | 516,000 | 2,060 |
| 2005-11-30 | 2,045 | 2,045 | 2,015 | 2,035 | 274,600 | 2,035 |
| 2005-11-29 | 2,005 | 2,045 | 1,999 | 2,045 | 245,100 | 2,045 |
| 2005-11-28 | 2,010 | 2,055 | 1,994 | 2,035 | 433,300 | 2,035 |
| 2005-11-25 | 1,983 | 1,991 | 1,910 | 1,977 | 365,500 | 1,977 |
| 2005-11-24 | 2,030 | 2,035 | 1,991 | 2,000 | 486,000 | 2,000 |
| 2005-11-22 | 2,040 | 2,045 | 2,020 | 2,040 | 379,200 | 2,040 |
| 2005-11-21 | 2,010 | 2,055 | 2,000 | 2,030 | 503,200 | 2,030 |
| 2005-11-18 | 1,987 | 2,010 | 1,975 | 1,999 | 380,400 | 1,999 |
| 2005-11-17 | 1,917 | 1,981 | 1,917 | 1,957 | 704,700 | 1,957 |
| 2005-11-16 | 1,960 | 1,970 | 1,920 | 1,943 | 762,800 | 1,943 |
| 2005-11-15 | 2,035 | 2,035 | 1,975 | 2,000 | 579,600 | 2,000 |
| 2005-11-14 | 2,010 | 2,065 | 2,000 | 2,035 | 488,400 | 2,035 |
| 2005-11-11 | 1,982 | 2,035 | 1,982 | 2,025 | 449,800 | 2,025 |
| 2005-11-10 | 2,020 | 2,050 | 1,964 | 1,989 | 931,300 | 1,989 |
| 2005-11-09 | 1,985 | 2,035 | 1,961 | 2,020 | 787,000 | 2,020 |
| 2005-11-08 | 2,070 | 2,090 | 2,015 | 2,065 | 461,400 | 2,065 |
| 2005-11-07 | 2,125 | 2,135 | 2,115 | 2,125 | 360,700 | 2,125 |
| 2005-11-04 | 2,115 | 2,125 | 2,090 | 2,115 | 445,900 | 2,115 |
| 2005-11-02 | 2,100 | 2,125 | 2,075 | 2,095 | 645,500 | 2,095 |
| 2005-11-01 | 2,025 | 2,100 | 2,025 | 2,080 | 287,600 | 2,080 |
| 2005-10-31 | 1,970 | 2,010 | 1,969 | 1,993 | 523,600 | 1,993 |
| 2005-10-28 | 1,978 | 1,978 | 1,952 | 1,960 | 199,400 | 1,960 |
| 2005-10-27 | 1,937 | 1,980 | 1,928 | 1,979 | 292,200 | 1,979 |
| 2005-10-26 | 1,933 | 1,948 | 1,903 | 1,948 | 231,900 | 1,948 |
| 2005-10-25 | 1,935 | 1,940 | 1,892 | 1,903 | 251,500 | 1,903 |
| 2005-10-24 | 1,927 | 1,940 | 1,877 | 1,882 | 241,900 | 1,882 |
| 2005-10-21 | 1,939 | 1,944 | 1,926 | 1,939 | 253,400 | 1,939 |
| 2005-10-20 | 1,935 | 1,950 | 1,920 | 1,938 | 341,900 | 1,938 |
| 2005-10-19 | 1,920 | 1,929 | 1,882 | 1,905 | 253,400 | 1,905 |
| 2005-10-18 | 1,957 | 1,980 | 1,890 | 1,890 | 492,300 | 1,890 |
| 2005-10-17 | 1,890 | 1,933 | 1,860 | 1,923 | 685,800 | 1,923 |
| 2005-10-14 | 1,777 | 1,936 | 1,773 | 1,920 | 1,640,200 | 1,920 |
| 2005-10-13 | 1,778 | 1,780 | 1,741 | 1,776 | 465,700 | 1,776 |
| 2005-10-12 | 1,737 | 1,800 | 1,732 | 1,794 | 873,600 | 1,794 |
| 2005-10-11 | 1,695 | 1,709 | 1,682 | 1,709 | 317,100 | 1,709 |
| 2005-10-07 | 1,700 | 1,718 | 1,674 | 1,676 | 325,200 | 1,676 |
| 2005-10-06 | 1,691 | 1,693 | 1,655 | 1,671 | 377,000 | 1,671 |
| 2005-10-05 | 1,736 | 1,737 | 1,683 | 1,710 | 483,200 | 1,710 |
| 2005-10-04 | 1,720 | 1,749 | 1,714 | 1,736 | 445,900 | 1,736 |
| 2005-10-03 | 1,739 | 1,748 | 1,720 | 1,747 | 590,500 | 1,747 |
| 2005-09-30 | 1,740 | 1,750 | 1,692 | 1,709 | 671,200 | 1,709 |
| 2005-09-29 | 1,775 | 1,775 | 1,715 | 1,733 | 456,100 | 1,733 |
| 2005-09-28 | 1,735 | 1,775 | 1,731 | 1,774 | 263,900 | 1,774 |
| 2005-09-27 | 1,740 | 1,750 | 1,719 | 1,726 | 457,900 | 1,726 |
| 2005-09-26 | 1,720 | 1,729 | 1,710 | 1,729 | 329,900 | 1,729 |
| 2005-09-22 | 1,680 | 1,710 | 1,655 | 1,708 | 360,500 | 1,708 |
| 2005-09-21 | 1,710 | 1,725 | 1,680 | 1,698 | 368,400 | 1,698 |
| 2005-09-20 | 1,650 | 1,706 | 1,644 | 1,692 | 330,300 | 1,692 |
| 2005-09-16 | 1,630 | 1,645 | 1,599 | 1,640 | 219,100 | 1,640 |
| 2005-09-15 | 1,622 | 1,645 | 1,612 | 1,644 | 170,600 | 1,644 |
| 2005-09-14 | 1,640 | 1,643 | 1,609 | 1,622 | 162,600 | 1,622 |
| 2005-09-13 | 1,630 | 1,643 | 1,629 | 1,639 | 247,100 | 1,639 |
| 2005-09-12 | 1,630 | 1,647 | 1,622 | 1,629 | 252,300 | 1,629 |
| 2005-09-09 | 1,595 | 1,609 | 1,586 | 1,609 | 365,900 | 1,609 |
| 2005-09-08 | 1,630 | 1,630 | 1,573 | 1,592 | 477,900 | 1,592 |
| 2005-09-07 | 1,605 | 1,661 | 1,602 | 1,632 | 1,647,800 | 1,632 |
| 2005-09-06 | 1,524 | 1,597 | 1,524 | 1,572 | 831,400 | 1,572 |
| 2005-09-05 | 1,504 | 1,525 | 1,504 | 1,515 | 228,300 | 1,515 |
| 2005-09-02 | 1,508 | 1,508 | 1,495 | 1,503 | 421,200 | 1,503 |
| 2005-09-01 | 1,501 | 1,513 | 1,500 | 1,503 | 482,200 | 1,503 |
| 2005-08-31 | 1,492 | 1,504 | 1,492 | 1,500 | 696,900 | 1,500 |
| 2005-08-30 | 1,465 | 1,498 | 1,465 | 1,489 | 595,800 | 1,489 |
| 2005-08-29 | 1,443 | 1,453 | 1,431 | 1,436 | 461,300 | 1,436 |
| 2005-08-26 | 1,425 | 1,435 | 1,421 | 1,428 | 228,200 | 1,428 |
| 2005-08-25 | 1,446 | 1,458 | 1,415 | 1,424 | 305,300 | 1,424 |
| 2005-08-24 | 1,439 | 1,454 | 1,422 | 1,445 | 215,800 | 1,445 |
| 2005-08-23 | 1,460 | 1,470 | 1,438 | 1,443 | 292,900 | 1,443 |
| 2005-08-22 | 1,440 | 1,465 | 1,440 | 1,455 | 132,900 | 1,455 |
| 2005-08-19 | 1,464 | 1,465 | 1,433 | 1,436 | 317,600 | 1,436 |
| 2005-08-18 | 1,476 | 1,491 | 1,461 | 1,464 | 251,700 | 1,464 |
| 2005-08-17 | 1,478 | 1,496 | 1,475 | 1,485 | 297,100 | 1,485 |
| 2005-08-16 | 1,465 | 1,496 | 1,465 | 1,496 | 320,200 | 1,496 |
| 2005-08-15 | 1,506 | 1,506 | 1,460 | 1,465 | 419,100 | 1,465 |
| 2005-08-12 | 1,515 | 1,515 | 1,501 | 1,506 | 223,400 | 1,506 |
| 2005-08-11 | 1,495 | 1,520 | 1,495 | 1,517 | 723,200 | 1,517 |
| 2005-08-10 | 1,465 | 1,500 | 1,455 | 1,494 | 478,000 | 1,494 |
| 2005-08-09 | 1,430 | 1,462 | 1,426 | 1,450 | 340,700 | 1,450 |
| 2005-08-08 | 1,395 | 1,429 | 1,372 | 1,405 | 319,600 | 1,405 |
| 2005-08-05 | 1,445 | 1,445 | 1,394 | 1,404 | 470,300 | 1,404 |
| 2005-08-04 | 1,479 | 1,479 | 1,442 | 1,456 | 313,900 | 1,456 |
| 2005-08-03 | 1,512 | 1,512 | 1,454 | 1,454 | 567,500 | 1,454 |
| 2005-08-02 | 1,510 | 1,518 | 1,495 | 1,512 | 669,500 | 1,512 |
| 2005-08-01 | 1,478 | 1,495 | 1,469 | 1,489 | 399,200 | 1,489 |
| 2005-07-29 | 1,465 | 1,485 | 1,460 | 1,460 | 389,200 | 1,460 |
| 2005-07-28 | 1,469 | 1,469 | 1,461 | 1,463 | 294,900 | 1,463 |
| 2005-07-27 | 1,449 | 1,467 | 1,448 | 1,456 | 297,900 | 1,456 |
| 2005-07-26 | 1,447 | 1,447 | 1,435 | 1,443 | 242,600 | 1,443 |
| 2005-07-25 | 1,426 | 1,445 | 1,426 | 1,434 | 396,400 | 1,434 |
| 2005-07-22 | 1,419 | 1,427 | 1,406 | 1,417 | 243,900 | 1,417 |
| 2005-07-21 | 1,421 | 1,431 | 1,416 | 1,428 | 481,000 | 1,428 |
| 2005-07-20 | 1,407 | 1,427 | 1,407 | 1,425 | 438,600 | 1,425 |
| 2005-07-19 | 1,425 | 1,430 | 1,402 | 1,403 | 389,500 | 1,403 |
| 2005-07-15 | 1,438 | 1,454 | 1,438 | 1,445 | 370,400 | 1,445 |
| 2005-07-14 | 1,427 | 1,441 | 1,427 | 1,434 | 281,800 | 1,434 |
| 2005-07-13 | 1,446 | 1,449 | 1,431 | 1,439 | 260,500 | 1,439 |
| 2005-07-12 | 1,435 | 1,450 | 1,426 | 1,445 | 333,100 | 1,445 |
| 2005-07-11 | 1,421 | 1,435 | 1,410 | 1,417 | 466,500 | 1,417 |
| 2005-07-08 | 1,423 | 1,448 | 1,420 | 1,428 | 244,100 | 1,428 |
| 2005-07-07 | 1,450 | 1,462 | 1,427 | 1,443 | 581,300 | 1,443 |
| 2005-07-06 | 1,421 | 1,464 | 1,419 | 1,460 | 819,600 | 1,460 |
| 2005-07-05 | 1,425 | 1,427 | 1,418 | 1,419 | 241,300 | 1,419 |
| 2005-07-04 | 1,419 | 1,420 | 1,407 | 1,420 | 274,600 | 1,420 |
| 2005-07-01 | 1,406 | 1,424 | 1,397 | 1,419 | 513,600 | 1,419 |
| 2005-06-30 | 1,405 | 1,408 | 1,398 | 1,402 | 449,300 | 1,402 |
| 2005-06-29 | 1,400 | 1,418 | 1,395 | 1,413 | 1,680,800 | 1,413 |
| 2005-06-28 | 1,310 | 1,390 | 1,310 | 1,363 | 2,496,800 | 1,363 |
| 2005-06-27 | 1,310 | 1,312 | 1,278 | 1,278 | 629,600 | 1,278 |
| 2005-06-24 | 1,285 | 1,317 | 1,281 | 1,312 | 777,900 | 1,312 |
| 2005-06-23 | 1,288 | 1,300 | 1,277 | 1,285 | 613,200 | 1,285 |
| 2005-06-22 | 1,297 | 1,298 | 1,258 | 1,269 | 1,304,400 | 1,269 |
| 2005-06-21 | 1,310 | 1,317 | 1,285 | 1,288 | 588,900 | 1,288 |
| 2005-06-20 | 1,327 | 1,328 | 1,297 | 1,299 | 848,200 | 1,299 |
| 2005-06-17 | 1,335 | 1,340 | 1,321 | 1,327 | 407,800 | 1,327 |
| 2005-06-16 | 1,329 | 1,346 | 1,322 | 1,329 | 597,000 | 1,329 |
| 2005-06-15 | 1,330 | 1,333 | 1,318 | 1,322 | 448,600 | 1,322 |
| 2005-06-14 | 1,307 | 1,325 | 1,307 | 1,318 | 1,047,600 | 1,318 |
| 2005-06-13 | 1,338 | 1,349 | 1,297 | 1,307 | 1,054,600 | 1,307 |
| 2005-06-10 | 1,312 | 1,360 | 1,290 | 1,338 | 944,200 | 1,338 |
| 2005-06-09 | 1,430 | 1,430 | 1,331 | 1,352 | 1,106,300 | 1,352 |
| 2005-06-08 | 1,435 | 1,441 | 1,422 | 1,425 | 202,500 | 1,425 |
| 2005-06-07 | 1,441 | 1,446 | 1,423 | 1,434 | 247,500 | 1,434 |
| 2005-06-06 | 1,421 | 1,441 | 1,415 | 1,435 | 125,400 | 1,435 |
| 2005-06-03 | 1,436 | 1,439 | 1,420 | 1,431 | 150,400 | 1,431 |
| 2005-06-02 | 1,430 | 1,455 | 1,430 | 1,435 | 273,100 | 1,435 |
| 2005-06-01 | 1,418 | 1,448 | 1,418 | 1,441 | 107,500 | 1,441 |
| 2005-05-31 | 1,432 | 1,438 | 1,422 | 1,434 | 148,500 | 1,434 |
| 2005-05-30 | 1,414 | 1,435 | 1,401 | 1,431 | 405,700 | 1,431 |
| 2005-05-27 | 1,419 | 1,424 | 1,400 | 1,416 | 164,200 | 1,416 |
| 2005-05-26 | 1,400 | 1,426 | 1,400 | 1,420 | 165,900 | 1,420 |
| 2005-05-25 | 1,458 | 1,463 | 1,420 | 1,424 | 144,700 | 1,424 |
| 2005-05-24 | 1,460 | 1,467 | 1,450 | 1,458 | 360,800 | 1,458 |
| 2005-05-23 | 1,443 | 1,451 | 1,433 | 1,450 | 144,700 | 1,450 |
| 2005-05-20 | 1,421 | 1,441 | 1,418 | 1,435 | 309,800 | 1,435 |
| 2005-05-19 | 1,424 | 1,435 | 1,418 | 1,421 | 344,800 | 1,421 |
| 2005-05-18 | 1,435 | 1,441 | 1,402 | 1,407 | 329,500 | 1,407 |
| 2005-05-17 | 1,460 | 1,466 | 1,418 | 1,435 | 231,700 | 1,435 |
| 2005-05-16 | 1,464 | 1,470 | 1,450 | 1,460 | 159,900 | 1,460 |
| 2005-05-13 | 1,453 | 1,466 | 1,448 | 1,463 | 203,600 | 1,463 |
| 2005-05-12 | 1,480 | 1,490 | 1,460 | 1,467 | 137,100 | 1,467 |
| 2005-05-11 | 1,470 | 1,498 | 1,468 | 1,490 | 271,100 | 1,490 |
| 2005-05-10 | 1,495 | 1,495 | 1,479 | 1,480 | 124,100 | 1,480 |
| 2005-05-09 | 1,487 | 1,496 | 1,484 | 1,495 | 153,800 | 1,495 |
| 2005-05-06 | 1,480 | 1,492 | 1,477 | 1,482 | 150,400 | 1,482 |
| 2005-05-02 | 1,472 | 1,476 | 1,457 | 1,470 | 205,200 | 1,470 |
| 2005-04-28 | 1,468 | 1,478 | 1,460 | 1,472 | 281,900 | 1,472 |
| 2005-04-27 | 1,442 | 1,467 | 1,442 | 1,461 | 138,700 | 1,461 |
| 2005-04-26 | 1,461 | 1,461 | 1,449 | 1,459 | 183,700 | 1,459 |
| 2005-04-25 | 1,451 | 1,464 | 1,451 | 1,461 | 222,500 | 1,461 |
| 2005-04-22 | 1,470 | 1,470 | 1,427 | 1,451 | 281,000 | 1,451 |
| 2005-04-21 | 1,458 | 1,460 | 1,420 | 1,439 | 854,400 | 1,439 |
| 2005-04-20 | 1,453 | 1,478 | 1,445 | 1,468 | 514,400 | 1,468 |
| 2005-04-19 | 1,354 | 1,412 | 1,354 | 1,396 | 284,400 | 1,396 |
| 2005-04-18 | 1,388 | 1,398 | 1,345 | 1,353 | 255,500 | 1,353 |
| 2005-04-15 | 1,432 | 1,436 | 1,408 | 1,408 | 281,900 | 1,408 |
| 2005-04-14 | 1,444 | 1,445 | 1,424 | 1,432 | 251,000 | 1,432 |
| 2005-04-13 | 1,450 | 1,451 | 1,442 | 1,444 | 153,000 | 1,444 |
| 2005-04-12 | 1,450 | 1,460 | 1,445 | 1,446 | 200,800 | 1,446 |
| 2005-04-11 | 1,458 | 1,465 | 1,441 | 1,450 | 355,900 | 1,450 |
| 2005-04-08 | 1,445 | 1,473 | 1,438 | 1,470 | 677,600 | 1,470 |
| 2005-04-07 | 1,483 | 1,483 | 1,458 | 1,459 | 344,200 | 1,459 |
| 2005-04-06 | 1,476 | 1,489 | 1,452 | 1,470 | 305,200 | 1,470 |
| 2005-04-05 | 1,500 | 1,500 | 1,474 | 1,481 | 242,300 | 1,481 |
| 2005-04-04 | 1,484 | 1,492 | 1,472 | 1,491 | 523,800 | 1,491 |
| 2005-04-01 | 1,444 | 1,473 | 1,425 | 1,472 | 515,500 | 1,472 |
| 2005-03-31 | 1,435 | 1,484 | 1,427 | 1,484 | 322,800 | 1,484 |
| 2005-03-30 | 1,452 | 1,480 | 1,426 | 1,443 | 247,800 | 1,443 |
| 2005-03-29 | 1,499 | 1,508 | 1,471 | 1,492 | 194,800 | 1,492 |
| 2005-03-28 | 1,520 | 1,520 | 1,480 | 1,496 | 228,700 | 1,496 |
| 2005-03-25 | 1,529 | 1,529 | 1,480 | 1,507 | 164,800 | 1,507 |
| 2005-03-24 | 1,486 | 1,520 | 1,484 | 1,503 | 199,800 | 1,503 |
| 2005-03-23 | 1,501 | 1,519 | 1,467 | 1,489 | 528,300 | 1,489 |
| 2005-03-22 | 1,500 | 1,595 | 1,491 | 1,525 | 1,108,200 | 1,525 |
| 2005-03-18 | 1,437 | 1,483 | 1,425 | 1,483 | 658,600 | 1,483 |
| 2005-03-17 | 1,420 | 1,430 | 1,412 | 1,421 | 190,900 | 1,421 |
| 2005-03-16 | 1,444 | 1,445 | 1,411 | 1,426 | 692,600 | 1,426 |
| 2005-03-15 | 1,426 | 1,455 | 1,413 | 1,448 | 1,363,100 | 1,448 |
| 2005-03-14 | 1,361 | 1,366 | 1,346 | 1,346 | 503,900 | 1,346 |
| 2005-03-11 | 1,370 | 1,370 | 1,348 | 1,349 | 473,200 | 1,349 |
| 2005-03-10 | 1,368 | 1,374 | 1,331 | 1,353 | 307,800 | 1,353 |
| 2005-03-09 | 1,361 | 1,372 | 1,361 | 1,369 | 379,000 | 1,369 |
| 2005-03-08 | 1,345 | 1,366 | 1,340 | 1,361 | 369,100 | 1,361 |
| 2005-03-07 | 1,346 | 1,346 | 1,325 | 1,337 | 165,200 | 1,337 |
| 2005-03-04 | 1,333 | 1,351 | 1,325 | 1,346 | 181,400 | 1,346 |
| 2005-03-03 | 1,340 | 1,356 | 1,322 | 1,353 | 247,500 | 1,353 |
| 2005-03-02 | 1,350 | 1,353 | 1,344 | 1,345 | 309,800 | 1,345 |
| 2005-03-01 | 1,350 | 1,350 | 1,331 | 1,338 | 208,300 | 1,338 |
| 2005-02-28 | 1,340 | 1,354 | 1,340 | 1,354 | 192,500 | 1,354 |
| 2005-02-25 | 1,337 | 1,345 | 1,322 | 1,340 | 381,700 | 1,340 |
| 2005-02-24 | 1,350 | 1,350 | 1,326 | 1,337 | 231,700 | 1,337 |
| 2005-02-23 | 1,335 | 1,354 | 1,332 | 1,342 | 196,300 | 1,342 |
| 2005-02-22 | 1,330 | 1,338 | 1,327 | 1,335 | 214,200 | 1,335 |
| 2005-02-21 | 1,350 | 1,350 | 1,320 | 1,320 | 274,700 | 1,320 |
| 2005-02-18 | 1,320 | 1,368 | 1,308 | 1,340 | 368,900 | 1,340 |
| 2005-02-17 | 1,331 | 1,341 | 1,316 | 1,325 | 254,700 | 1,325 |
| 2005-02-16 | 1,371 | 1,371 | 1,334 | 1,340 | 369,000 | 1,340 |
| 2005-02-15 | 1,376 | 1,376 | 1,358 | 1,370 | 231,000 | 1,370 |
| 2005-02-14 | 1,373 | 1,390 | 1,356 | 1,356 | 564,400 | 1,356 |
| 2005-02-10 | 1,374 | 1,393 | 1,352 | 1,379 | 467,300 | 1,379 |
| 2005-02-09 | 1,386 | 1,386 | 1,357 | 1,360 | 229,700 | 1,360 |
| 2005-02-08 | 1,388 | 1,388 | 1,378 | 1,385 | 110,100 | 1,385 |
| 2005-02-07 | 1,390 | 1,400 | 1,378 | 1,389 | 142,900 | 1,389 |
| 2005-02-04 | 1,385 | 1,394 | 1,371 | 1,388 | 248,500 | 1,388 |
| 2005-02-03 | 1,369 | 1,420 | 1,367 | 1,402 | 995,200 | 1,402 |
| 2005-02-02 | 1,350 | 1,366 | 1,349 | 1,363 | 322,700 | 1,363 |
| 2005-02-01 | 1,339 | 1,349 | 1,338 | 1,349 | 224,400 | 1,349 |
| 2005-01-31 | 1,328 | 1,345 | 1,315 | 1,332 | 320,700 | 1,332 |
| 2005-01-28 | 1,349 | 1,350 | 1,322 | 1,336 | 243,500 | 1,336 |
| 2005-01-27 | 1,350 | 1,358 | 1,342 | 1,350 | 278,900 | 1,350 |
| 2005-01-26 | 1,330 | 1,360 | 1,330 | 1,352 | 303,000 | 1,352 |
| 2005-01-25 | 1,327 | 1,329 | 1,318 | 1,323 | 233,600 | 1,323 |
| 2005-01-24 | 1,310 | 1,334 | 1,308 | 1,322 | 325,400 | 1,322 |
| 2005-01-21 | 1,305 | 1,325 | 1,301 | 1,320 | 196,600 | 1,320 |
| 2005-01-20 | 1,340 | 1,340 | 1,314 | 1,325 | 305,900 | 1,325 |
| 2005-01-19 | 1,340 | 1,349 | 1,338 | 1,341 | 333,600 | 1,341 |
| 2005-01-18 | 1,376 | 1,376 | 1,332 | 1,355 | 459,900 | 1,355 |
| 2005-01-17 | 1,394 | 1,405 | 1,356 | 1,362 | 758,000 | 1,362 |
| 2005-01-14 | 1,360 | 1,395 | 1,345 | 1,394 | 711,000 | 1,394 |
| 2005-01-13 | 1,350 | 1,369 | 1,350 | 1,360 | 680,300 | 1,360 |
| 2005-01-12 | 1,338 | 1,348 | 1,325 | 1,333 | 351,900 | 1,333 |
| 2005-01-11 | 1,304 | 1,374 | 1,295 | 1,344 | 1,262,700 | 1,344 |
| 2005-01-07 | 1,250 | 1,305 | 1,250 | 1,297 | 826,500 | 1,297 |
| 2005-01-06 | 1,249 | 1,255 | 1,236 | 1,244 | 530,200 | 1,244 |
| 2005-01-05 | 1,228 | 1,245 | 1,228 | 1,239 | 98,700 | 1,239 |
| 2005-01-04 | 1,249 | 1,256 | 1,239 | 1,239 | 72,900 | 1,239 |
分割・併合履歴 ： [1989-11-27]1株→1.05株 [1985-11-27]1株→1.2株 [1984-05-28]1株→1.1株