6141 DMG森精機(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 | 1,784 | 1,791 | 1,765 | 1,766 | 39,400 | 1,766 |
| 2005-12-29 | 1,792 | 1,796 | 1,782 | 1,782 | 52,400 | 1,782 |
| 2005-12-28 | 1,789 | 1,791 | 1,780 | 1,786 | 45,400 | 1,786 |
| 2005-12-27 | 1,790 | 1,796 | 1,778 | 1,778 | 66,000 | 1,778 |
| 2005-12-26 | 1,797 | 1,799 | 1,790 | 1,791 | 77,400 | 1,791 |
| 2005-12-22 | 1,777 | 1,795 | 1,775 | 1,786 | 104,400 | 1,786 |
| 2005-12-21 | 1,782 | 1,783 | 1,770 | 1,780 | 80,400 | 1,780 |
| 2005-12-20 | 1,748 | 1,775 | 1,741 | 1,754 | 56,500 | 1,754 |
| 2005-12-19 | 1,759 | 1,759 | 1,734 | 1,736 | 61,600 | 1,736 |
| 2005-12-16 | 1,750 | 1,772 | 1,736 | 1,755 | 73,500 | 1,755 |
| 2005-12-15 | 1,779 | 1,788 | 1,752 | 1,754 | 88,600 | 1,754 |
| 2005-12-14 | 1,795 | 1,806 | 1,730 | 1,759 | 129,400 | 1,759 |
| 2005-12-13 | 1,760 | 1,795 | 1,758 | 1,792 | 142,000 | 1,792 |
| 2005-12-12 | 1,700 | 1,749 | 1,693 | 1,749 | 179,800 | 1,749 |
| 2005-12-09 | 1,650 | 1,685 | 1,650 | 1,683 | 180,500 | 1,683 |
| 2005-12-08 | 1,655 | 1,679 | 1,620 | 1,626 | 151,000 | 1,626 |
| 2005-12-07 | 1,689 | 1,694 | 1,675 | 1,682 | 92,400 | 1,682 |
| 2005-12-06 | 1,725 | 1,725 | 1,682 | 1,697 | 182,600 | 1,697 |
| 2005-12-05 | 1,661 | 1,732 | 1,658 | 1,729 | 283,400 | 1,729 |
| 2005-12-02 | 1,610 | 1,640 | 1,610 | 1,640 | 117,400 | 1,640 |
| 2005-12-01 | 1,576 | 1,600 | 1,576 | 1,600 | 110,900 | 1,600 |
| 2005-11-30 | 1,550 | 1,570 | 1,543 | 1,570 | 133,000 | 1,570 |
| 2005-11-29 | 1,521 | 1,545 | 1,516 | 1,545 | 94,500 | 1,545 |
| 2005-11-28 | 1,515 | 1,525 | 1,497 | 1,515 | 89,900 | 1,515 |
| 2005-11-25 | 1,515 | 1,515 | 1,490 | 1,504 | 93,800 | 1,504 |
| 2005-11-24 | 1,525 | 1,527 | 1,501 | 1,523 | 111,100 | 1,523 |
| 2005-11-22 | 1,520 | 1,520 | 1,506 | 1,516 | 34,100 | 1,516 |
| 2005-11-21 | 1,526 | 1,530 | 1,505 | 1,505 | 122,700 | 1,505 |
| 2005-11-18 | 1,520 | 1,530 | 1,513 | 1,525 | 69,700 | 1,525 |
| 2005-11-17 | 1,532 | 1,532 | 1,501 | 1,512 | 86,000 | 1,512 |
| 2005-11-16 | 1,495 | 1,535 | 1,495 | 1,533 | 33,200 | 1,533 |
| 2005-11-15 | 1,510 | 1,520 | 1,482 | 1,494 | 57,000 | 1,494 |
| 2005-11-14 | 1,536 | 1,537 | 1,513 | 1,521 | 60,000 | 1,521 |
| 2005-11-11 | 1,530 | 1,550 | 1,523 | 1,530 | 60,900 | 1,530 |
| 2005-11-10 | 1,542 | 1,565 | 1,525 | 1,550 | 66,900 | 1,550 |
| 2005-11-09 | 1,552 | 1,555 | 1,524 | 1,532 | 59,300 | 1,532 |
| 2005-11-08 | 1,580 | 1,580 | 1,557 | 1,557 | 54,900 | 1,557 |
| 2005-11-07 | 1,562 | 1,574 | 1,560 | 1,566 | 74,300 | 1,566 |
| 2005-11-04 | 1,553 | 1,560 | 1,544 | 1,553 | 100,400 | 1,553 |
| 2005-11-02 | 1,560 | 1,562 | 1,458 | 1,548 | 162,600 | 1,548 |
| 2005-11-01 | 1,544 | 1,550 | 1,544 | 1,550 | 63,400 | 1,550 |
| 2005-10-31 | 1,510 | 1,535 | 1,502 | 1,515 | 188,000 | 1,515 |
| 2005-10-28 | 1,487 | 1,502 | 1,486 | 1,499 | 70,700 | 1,499 |
| 2005-10-27 | 1,466 | 1,487 | 1,458 | 1,486 | 180,300 | 1,486 |
| 2005-10-26 | 1,472 | 1,475 | 1,461 | 1,470 | 41,100 | 1,470 |
| 2005-10-25 | 1,476 | 1,492 | 1,470 | 1,472 | 24,400 | 1,472 |
| 2005-10-24 | 1,489 | 1,490 | 1,470 | 1,470 | 30,900 | 1,470 |
| 2005-10-21 | 1,465 | 1,470 | 1,452 | 1,470 | 41,500 | 1,470 |
| 2005-10-20 | 1,481 | 1,485 | 1,468 | 1,470 | 38,800 | 1,470 |
| 2005-10-19 | 1,484 | 1,485 | 1,456 | 1,461 | 30,800 | 1,461 |
| 2005-10-18 | 1,480 | 1,490 | 1,473 | 1,487 | 114,300 | 1,487 |
| 2005-10-17 | 1,464 | 1,471 | 1,450 | 1,450 | 71,600 | 1,450 |
| 2005-10-14 | 1,500 | 1,500 | 1,453 | 1,453 | 98,300 | 1,453 |
| 2005-10-13 | 1,520 | 1,522 | 1,495 | 1,498 | 157,100 | 1,498 |
| 2005-10-12 | 1,503 | 1,515 | 1,494 | 1,495 | 85,600 | 1,495 |
| 2005-10-11 | 1,458 | 1,485 | 1,456 | 1,484 | 46,200 | 1,484 |
| 2005-10-07 | 1,446 | 1,450 | 1,436 | 1,447 | 59,700 | 1,447 |
| 2005-10-06 | 1,500 | 1,510 | 1,449 | 1,449 | 120,800 | 1,449 |
| 2005-10-05 | 1,515 | 1,529 | 1,509 | 1,521 | 71,500 | 1,521 |
| 2005-10-04 | 1,520 | 1,520 | 1,492 | 1,496 | 91,200 | 1,496 |
| 2005-10-03 | 1,525 | 1,525 | 1,435 | 1,500 | 134,400 | 1,500 |
| 2005-09-30 | 1,500 | 1,534 | 1,488 | 1,529 | 156,400 | 1,529 |
| 2005-09-29 | 1,483 | 1,495 | 1,467 | 1,490 | 129,600 | 1,490 |
| 2005-09-28 | 1,440 | 1,448 | 1,433 | 1,443 | 86,400 | 1,443 |
| 2005-09-27 | 1,419 | 1,447 | 1,418 | 1,438 | 95,100 | 1,438 |
| 2005-09-26 | 1,404 | 1,419 | 1,398 | 1,414 | 111,500 | 1,414 |
| 2005-09-22 | 1,381 | 1,400 | 1,376 | 1,391 | 71,300 | 1,391 |
| 2005-09-21 | 1,389 | 1,390 | 1,378 | 1,380 | 44,600 | 1,380 |
| 2005-09-20 | 1,372 | 1,382 | 1,371 | 1,377 | 70,400 | 1,377 |
| 2005-09-16 | 1,364 | 1,369 | 1,362 | 1,368 | 41,400 | 1,368 |
| 2005-09-15 | 1,368 | 1,373 | 1,360 | 1,364 | 55,200 | 1,364 |
| 2005-09-14 | 1,366 | 1,373 | 1,365 | 1,372 | 24,400 | 1,372 |
| 2005-09-13 | 1,356 | 1,366 | 1,356 | 1,361 | 29,300 | 1,361 |
| 2005-09-12 | 1,372 | 1,372 | 1,356 | 1,361 | 26,400 | 1,361 |
| 2005-09-09 | 1,349 | 1,352 | 1,322 | 1,352 | 216,100 | 1,352 |
| 2005-09-08 | 1,349 | 1,349 | 1,319 | 1,329 | 46,400 | 1,329 |
| 2005-09-07 | 1,365 | 1,365 | 1,350 | 1,350 | 60,400 | 1,350 |
| 2005-09-06 | 1,360 | 1,370 | 1,359 | 1,365 | 50,400 | 1,365 |
| 2005-09-05 | 1,374 | 1,374 | 1,360 | 1,360 | 69,900 | 1,360 |
| 2005-09-02 | 1,379 | 1,382 | 1,365 | 1,369 | 54,100 | 1,369 |
| 2005-09-01 | 1,385 | 1,385 | 1,375 | 1,377 | 33,200 | 1,377 |
| 2005-08-31 | 1,384 | 1,385 | 1,375 | 1,379 | 22,600 | 1,379 |
| 2005-08-30 | 1,375 | 1,383 | 1,373 | 1,376 | 20,700 | 1,376 |
| 2005-08-29 | 1,380 | 1,385 | 1,369 | 1,369 | 68,100 | 1,369 |
| 2005-08-26 | 1,374 | 1,375 | 1,355 | 1,364 | 56,900 | 1,364 |
| 2005-08-25 | 1,370 | 1,385 | 1,364 | 1,380 | 44,300 | 1,380 |
| 2005-08-24 | 1,392 | 1,392 | 1,370 | 1,370 | 64,300 | 1,370 |
| 2005-08-23 | 1,366 | 1,390 | 1,366 | 1,382 | 42,700 | 1,382 |
| 2005-08-22 | 1,366 | 1,369 | 1,356 | 1,362 | 41,100 | 1,362 |
| 2005-08-19 | 1,345 | 1,360 | 1,339 | 1,360 | 43,000 | 1,360 |
| 2005-08-18 | 1,349 | 1,350 | 1,338 | 1,340 | 26,300 | 1,340 |
| 2005-08-17 | 1,338 | 1,341 | 1,335 | 1,335 | 21,900 | 1,335 |
| 2005-08-16 | 1,340 | 1,340 | 1,331 | 1,340 | 22,100 | 1,340 |
| 2005-08-15 | 1,343 | 1,343 | 1,334 | 1,338 | 38,200 | 1,338 |
| 2005-08-12 | 1,334 | 1,338 | 1,330 | 1,334 | 27,200 | 1,334 |
| 2005-08-11 | 1,340 | 1,344 | 1,333 | 1,334 | 53,500 | 1,334 |
| 2005-08-10 | 1,324 | 1,344 | 1,320 | 1,331 | 55,100 | 1,331 |
| 2005-08-09 | 1,286 | 1,310 | 1,281 | 1,304 | 46,200 | 1,304 |
| 2005-08-08 | 1,270 | 1,287 | 1,247 | 1,284 | 62,300 | 1,284 |
| 2005-08-05 | 1,284 | 1,300 | 1,270 | 1,284 | 131,500 | 1,284 |
| 2005-08-04 | 1,313 | 1,314 | 1,270 | 1,287 | 88,800 | 1,287 |
| 2005-08-03 | 1,311 | 1,315 | 1,305 | 1,314 | 32,300 | 1,314 |
| 2005-08-02 | 1,321 | 1,324 | 1,305 | 1,309 | 35,100 | 1,309 |
| 2005-08-01 | 1,320 | 1,330 | 1,300 | 1,300 | 59,300 | 1,300 |
| 2005-07-29 | 1,307 | 1,309 | 1,276 | 1,301 | 71,000 | 1,301 |
| 2005-07-28 | 1,274 | 1,307 | 1,274 | 1,301 | 65,000 | 1,301 |
| 2005-07-27 | 1,264 | 1,270 | 1,260 | 1,270 | 35,800 | 1,270 |
| 2005-07-26 | 1,265 | 1,270 | 1,262 | 1,263 | 24,200 | 1,263 |
| 2005-07-25 | 1,246 | 1,264 | 1,243 | 1,263 | 38,400 | 1,263 |
| 2005-07-22 | 1,253 | 1,254 | 1,241 | 1,246 | 58,600 | 1,246 |
| 2005-07-21 | 1,276 | 1,279 | 1,260 | 1,266 | 73,500 | 1,266 |
| 2005-07-20 | 1,279 | 1,290 | 1,251 | 1,256 | 128,500 | 1,256 |
| 2005-07-19 | 1,253 | 1,283 | 1,253 | 1,278 | 144,700 | 1,278 |
| 2005-07-15 | 1,215 | 1,250 | 1,215 | 1,249 | 143,600 | 1,249 |
| 2005-07-14 | 1,201 | 1,215 | 1,201 | 1,210 | 54,500 | 1,210 |
| 2005-07-13 | 1,195 | 1,206 | 1,193 | 1,205 | 44,500 | 1,205 |
| 2005-07-12 | 1,193 | 1,196 | 1,193 | 1,196 | 25,800 | 1,196 |
| 2005-07-11 | 1,187 | 1,193 | 1,187 | 1,190 | 12,600 | 1,190 |
| 2005-07-08 | 1,186 | 1,198 | 1,185 | 1,186 | 26,700 | 1,186 |
| 2005-07-07 | 1,185 | 1,189 | 1,174 | 1,189 | 28,200 | 1,189 |
| 2005-07-06 | 1,185 | 1,199 | 1,185 | 1,197 | 45,000 | 1,197 |
| 2005-07-05 | 1,180 | 1,186 | 1,176 | 1,184 | 40,100 | 1,184 |
| 2005-07-04 | 1,178 | 1,178 | 1,172 | 1,175 | 20,700 | 1,175 |
| 2005-07-01 | 1,173 | 1,175 | 1,167 | 1,171 | 21,600 | 1,171 |
| 2005-06-30 | 1,170 | 1,178 | 1,170 | 1,174 | 27,200 | 1,174 |
| 2005-06-29 | 1,175 | 1,177 | 1,167 | 1,167 | 30,100 | 1,167 |
| 2005-06-28 | 1,170 | 1,175 | 1,160 | 1,175 | 22,000 | 1,175 |
| 2005-06-27 | 1,170 | 1,173 | 1,168 | 1,169 | 29,400 | 1,169 |
| 2005-06-24 | 1,160 | 1,176 | 1,160 | 1,176 | 25,000 | 1,176 |
| 2005-06-23 | 1,174 | 1,182 | 1,167 | 1,169 | 22,100 | 1,169 |
| 2005-06-22 | 1,168 | 1,175 | 1,165 | 1,170 | 20,400 | 1,170 |
| 2005-06-21 | 1,170 | 1,171 | 1,155 | 1,168 | 61,900 | 1,168 |
| 2005-06-20 | 1,199 | 1,200 | 1,186 | 1,188 | 38,400 | 1,188 |
| 2005-06-17 | 1,170 | 1,190 | 1,170 | 1,188 | 55,500 | 1,188 |
| 2005-06-16 | 1,165 | 1,176 | 1,165 | 1,168 | 36,300 | 1,168 |
| 2005-06-15 | 1,153 | 1,162 | 1,149 | 1,158 | 45,200 | 1,158 |
| 2005-06-14 | 1,137 | 1,152 | 1,134 | 1,149 | 56,800 | 1,149 |
| 2005-06-13 | 1,137 | 1,140 | 1,130 | 1,136 | 55,700 | 1,136 |
| 2005-06-10 | 1,126 | 1,138 | 1,125 | 1,135 | 136,700 | 1,135 |
| 2005-06-09 | 1,144 | 1,145 | 1,133 | 1,135 | 45,300 | 1,135 |
| 2005-06-08 | 1,141 | 1,145 | 1,138 | 1,142 | 23,800 | 1,142 |
| 2005-06-07 | 1,140 | 1,144 | 1,139 | 1,140 | 41,700 | 1,140 |
| 2005-06-06 | 1,125 | 1,139 | 1,121 | 1,139 | 49,500 | 1,139 |
| 2005-06-03 | 1,123 | 1,127 | 1,111 | 1,120 | 30,700 | 1,120 |
| 2005-06-02 | 1,130 | 1,135 | 1,117 | 1,126 | 20,600 | 1,126 |
| 2005-06-01 | 1,128 | 1,130 | 1,124 | 1,129 | 23,700 | 1,129 |
| 2005-05-31 | 1,119 | 1,128 | 1,110 | 1,128 | 25,600 | 1,128 |
| 2005-05-30 | 1,098 | 1,119 | 1,098 | 1,111 | 25,000 | 1,111 |
| 2005-05-27 | 1,108 | 1,108 | 1,096 | 1,101 | 25,400 | 1,101 |
| 2005-05-26 | 1,097 | 1,106 | 1,086 | 1,088 | 55,800 | 1,088 |
| 2005-05-25 | 1,153 | 1,153 | 1,117 | 1,120 | 15,100 | 1,120 |
| 2005-05-24 | 1,149 | 1,156 | 1,144 | 1,148 | 22,300 | 1,148 |
| 2005-05-23 | 1,136 | 1,139 | 1,127 | 1,131 | 12,500 | 1,131 |
| 2005-05-20 | 1,139 | 1,145 | 1,135 | 1,137 | 23,600 | 1,137 |
| 2005-05-19 | 1,126 | 1,140 | 1,121 | 1,128 | 17,900 | 1,128 |
| 2005-05-18 | 1,119 | 1,121 | 1,102 | 1,112 | 37,200 | 1,112 |
| 2005-05-17 | 1,131 | 1,131 | 1,070 | 1,086 | 60,600 | 1,086 |
| 2005-05-16 | 1,143 | 1,146 | 1,112 | 1,115 | 36,900 | 1,115 |
| 2005-05-13 | 1,132 | 1,157 | 1,132 | 1,142 | 23,600 | 1,142 |
| 2005-05-12 | 1,169 | 1,169 | 1,139 | 1,141 | 46,400 | 1,141 |
| 2005-05-11 | 1,174 | 1,179 | 1,169 | 1,170 | 60,500 | 1,170 |
| 2005-05-10 | 1,164 | 1,177 | 1,152 | 1,171 | 76,500 | 1,171 |
| 2005-05-09 | 1,157 | 1,157 | 1,120 | 1,138 | 74,000 | 1,138 |
| 2005-05-06 | 1,149 | 1,150 | 1,137 | 1,138 | 34,500 | 1,138 |
| 2005-05-02 | 1,113 | 1,136 | 1,108 | 1,129 | 39,700 | 1,129 |
| 2005-04-28 | 1,107 | 1,112 | 1,103 | 1,105 | 18,900 | 1,105 |
| 2005-04-27 | 1,097 | 1,106 | 1,094 | 1,103 | 17,700 | 1,103 |
| 2005-04-26 | 1,089 | 1,100 | 1,089 | 1,095 | 13,100 | 1,095 |
| 2005-04-25 | 1,091 | 1,106 | 1,087 | 1,087 | 24,800 | 1,087 |
| 2005-04-22 | 1,123 | 1,123 | 1,093 | 1,096 | 50,300 | 1,096 |
| 2005-04-21 | 1,100 | 1,100 | 1,080 | 1,083 | 136,200 | 1,083 |
| 2005-04-20 | 1,150 | 1,150 | 1,125 | 1,125 | 57,300 | 1,125 |
| 2005-04-19 | 1,129 | 1,150 | 1,126 | 1,130 | 75,200 | 1,130 |
| 2005-04-18 | 1,075 | 1,105 | 1,061 | 1,085 | 115,700 | 1,085 |
| 2005-04-15 | 1,155 | 1,158 | 1,133 | 1,154 | 63,700 | 1,154 |
| 2005-04-14 | 1,175 | 1,175 | 1,160 | 1,175 | 47,900 | 1,175 |
| 2005-04-13 | 1,191 | 1,192 | 1,174 | 1,175 | 44,100 | 1,175 |
| 2005-04-12 | 1,200 | 1,200 | 1,171 | 1,173 | 62,600 | 1,173 |
| 2005-04-11 | 1,211 | 1,213 | 1,205 | 1,208 | 53,500 | 1,208 |
| 2005-04-08 | 1,215 | 1,216 | 1,198 | 1,212 | 107,900 | 1,212 |
| 2005-04-07 | 1,191 | 1,200 | 1,182 | 1,195 | 72,800 | 1,195 |
| 2005-04-06 | 1,178 | 1,185 | 1,176 | 1,182 | 57,900 | 1,182 |
| 2005-04-05 | 1,147 | 1,178 | 1,147 | 1,169 | 110,500 | 1,169 |
| 2005-04-04 | 1,125 | 1,140 | 1,106 | 1,137 | 19,600 | 1,137 |
| 2005-04-01 | 1,123 | 1,126 | 1,111 | 1,125 | 15,300 | 1,125 |
| 2005-03-31 | 1,101 | 1,135 | 1,100 | 1,135 | 40,300 | 1,135 |
| 2005-03-30 | 1,117 | 1,118 | 1,085 | 1,097 | 49,800 | 1,097 |
| 2005-03-29 | 1,150 | 1,151 | 1,125 | 1,132 | 41,800 | 1,132 |
| 2005-03-28 | 1,150 | 1,164 | 1,120 | 1,135 | 68,500 | 1,135 |
| 2005-03-25 | 1,174 | 1,175 | 1,161 | 1,175 | 39,100 | 1,175 |
| 2005-03-24 | 1,175 | 1,176 | 1,161 | 1,166 | 37,700 | 1,166 |
| 2005-03-23 | 1,180 | 1,181 | 1,160 | 1,174 | 50,800 | 1,174 |
| 2005-03-22 | 1,167 | 1,180 | 1,155 | 1,178 | 52,400 | 1,178 |
| 2005-03-18 | 1,145 | 1,158 | 1,141 | 1,147 | 60,700 | 1,147 |
| 2005-03-17 | 1,159 | 1,159 | 1,141 | 1,145 | 58,800 | 1,145 |
| 2005-03-16 | 1,186 | 1,194 | 1,157 | 1,159 | 68,000 | 1,159 |
| 2005-03-15 | 1,186 | 1,190 | 1,182 | 1,182 | 31,700 | 1,182 |
| 2005-03-14 | 1,191 | 1,199 | 1,178 | 1,185 | 61,700 | 1,185 |
| 2005-03-11 | 1,170 | 1,185 | 1,166 | 1,179 | 195,800 | 1,179 |
| 2005-03-10 | 1,180 | 1,210 | 1,170 | 1,176 | 186,500 | 1,176 |
| 2005-03-09 | 1,150 | 1,175 | 1,146 | 1,163 | 63,100 | 1,163 |
| 2005-03-08 | 1,136 | 1,145 | 1,130 | 1,132 | 68,600 | 1,132 |
| 2005-03-07 | 1,170 | 1,170 | 1,155 | 1,156 | 66,300 | 1,156 |
| 2005-03-04 | 1,156 | 1,163 | 1,145 | 1,163 | 63,500 | 1,163 |
| 2005-03-03 | 1,186 | 1,187 | 1,170 | 1,180 | 52,400 | 1,180 |
| 2005-03-02 | 1,157 | 1,183 | 1,148 | 1,175 | 75,200 | 1,175 |
| 2005-03-01 | 1,141 | 1,154 | 1,139 | 1,146 | 87,600 | 1,146 |
| 2005-02-28 | 1,104 | 1,138 | 1,100 | 1,127 | 122,700 | 1,127 |
| 2005-02-25 | 1,084 | 1,100 | 1,083 | 1,098 | 32,000 | 1,098 |
| 2005-02-24 | 1,069 | 1,082 | 1,067 | 1,081 | 18,300 | 1,081 |
| 2005-02-23 | 1,059 | 1,070 | 1,058 | 1,063 | 34,900 | 1,063 |
| 2005-02-22 | 1,086 | 1,088 | 1,077 | 1,079 | 22,200 | 1,079 |
| 2005-02-21 | 1,080 | 1,089 | 1,076 | 1,080 | 30,500 | 1,080 |
| 2005-02-18 | 1,090 | 1,093 | 1,058 | 1,076 | 78,400 | 1,076 |
| 2005-02-17 | 1,085 | 1,094 | 1,082 | 1,090 | 34,600 | 1,090 |
| 2005-02-16 | 1,099 | 1,102 | 1,089 | 1,094 | 51,200 | 1,094 |
| 2005-02-15 | 1,102 | 1,102 | 1,095 | 1,095 | 32,900 | 1,095 |
| 2005-02-14 | 1,097 | 1,100 | 1,090 | 1,100 | 59,800 | 1,100 |
| 2005-02-10 | 1,082 | 1,086 | 1,074 | 1,077 | 50,900 | 1,077 |
| 2005-02-09 | 1,097 | 1,097 | 1,072 | 1,077 | 93,700 | 1,077 |
| 2005-02-08 | 1,104 | 1,105 | 1,094 | 1,098 | 51,100 | 1,098 |
| 2005-02-07 | 1,100 | 1,103 | 1,097 | 1,100 | 63,900 | 1,100 |
| 2005-02-04 | 1,093 | 1,100 | 1,086 | 1,094 | 37,900 | 1,094 |
| 2005-02-03 | 1,115 | 1,120 | 1,095 | 1,098 | 92,400 | 1,098 |
| 2005-02-02 | 1,114 | 1,125 | 1,110 | 1,112 | 58,200 | 1,112 |
| 2005-02-01 | 1,110 | 1,117 | 1,105 | 1,110 | 51,600 | 1,110 |
| 2005-01-31 | 1,101 | 1,106 | 1,088 | 1,095 | 73,100 | 1,095 |
| 2005-01-28 | 1,101 | 1,109 | 1,086 | 1,090 | 71,400 | 1,090 |
| 2005-01-27 | 1,107 | 1,107 | 1,076 | 1,090 | 105,600 | 1,090 |
| 2005-01-26 | 1,126 | 1,129 | 1,102 | 1,113 | 104,000 | 1,113 |
| 2005-01-25 | 1,076 | 1,117 | 1,076 | 1,117 | 148,900 | 1,117 |
| 2005-01-24 | 1,040 | 1,061 | 1,032 | 1,056 | 74,400 | 1,056 |
| 2005-01-21 | 1,000 | 1,045 | 1,000 | 1,030 | 72,800 | 1,030 |
| 2005-01-20 | 1,023 | 1,025 | 1,012 | 1,015 | 78,200 | 1,015 |
| 2005-01-19 | 1,065 | 1,068 | 1,050 | 1,050 | 80,100 | 1,050 |
| 2005-01-18 | 1,090 | 1,091 | 1,068 | 1,069 | 93,500 | 1,069 |
| 2005-01-17 | 1,088 | 1,088 | 1,073 | 1,085 | 54,300 | 1,085 |
| 2005-01-14 | 1,063 | 1,078 | 1,049 | 1,073 | 91,400 | 1,073 |
| 2005-01-13 | 1,060 | 1,082 | 1,060 | 1,070 | 129,600 | 1,070 |
| 2005-01-12 | 1,045 | 1,055 | 1,042 | 1,055 | 85,900 | 1,055 |
| 2005-01-11 | 1,036 | 1,062 | 1,036 | 1,056 | 183,100 | 1,056 |
| 2005-01-07 | 1,030 | 1,051 | 1,027 | 1,036 | 225,100 | 1,036 |
| 2005-01-06 | 975 | 996 | 974 | 990 | 120,300 | 990 |
| 2005-01-05 | 933 | 965 | 933 | 960 | 116,600 | 960 |
| 2005-01-04 | 934 | 940 | 930 | 933 | 36,400 | 933 |
分割・併合履歴 ： [1984-03-28]1株→1.15株 [1983-09-27]1株→1.2株 [1983-03-28]1株→1.3株