6157 日進工具(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 | 6,750 | 6,760 | 6,670 | 6,710 | 2,800 | 419.38 |
| 2005-12-29 | 6,710 | 6,720 | 6,670 | 6,670 | 2,700 | 416.88 |
| 2005-12-28 | 6,750 | 6,750 | 6,670 | 6,700 | 4,700 | 418.75 |
| 2005-12-27 | 6,750 | 6,800 | 6,700 | 6,800 | 5,600 | 425 |
| 2005-12-26 | 6,740 | 6,740 | 6,660 | 6,700 | 4,500 | 418.75 |
| 2005-12-22 | 6,760 | 6,800 | 6,650 | 6,740 | 8,100 | 421.25 |
| 2005-12-21 | 6,730 | 6,750 | 6,700 | 6,740 | 8,000 | 421.25 |
| 2005-12-20 | 6,710 | 6,740 | 6,710 | 6,720 | 2,800 | 420 |
| 2005-12-19 | 6,700 | 6,700 | 6,550 | 6,700 | 2,000 | 418.75 |
| 2005-12-16 | 6,740 | 6,740 | 6,700 | 6,700 | 5,400 | 418.75 |
| 2005-12-15 | 6,740 | 6,740 | 6,700 | 6,700 | 4,100 | 418.75 |
| 2005-12-14 | 6,800 | 6,800 | 6,730 | 6,740 | 2,500 | 421.25 |
| 2005-12-13 | 6,780 | 6,900 | 6,740 | 6,800 | 11,200 | 425 |
| 2005-12-12 | 6,680 | 6,800 | 6,650 | 6,740 | 6,000 | 421.25 |
| 2005-12-09 | 6,510 | 6,720 | 6,510 | 6,700 | 8,700 | 418.75 |
| 2005-12-08 | 6,480 | 6,510 | 6,470 | 6,480 | 5,700 | 405 |
| 2005-12-07 | 6,520 | 6,520 | 6,420 | 6,480 | 5,900 | 405 |
| 2005-12-06 | 6,430 | 6,500 | 6,410 | 6,500 | 14,500 | 406.25 |
| 2005-12-05 | 6,450 | 6,450 | 6,400 | 6,410 | 7,400 | 400.63 |
| 2005-12-02 | 6,430 | 6,450 | 6,400 | 6,450 | 8,500 | 403.13 |
| 2005-12-01 | 6,410 | 6,430 | 6,370 | 6,430 | 7,700 | 401.88 |
| 2005-11-30 | 6,400 | 6,440 | 6,390 | 6,400 | 7,600 | 400 |
| 2005-11-29 | 6,500 | 6,500 | 6,400 | 6,450 | 9,500 | 403.13 |
| 2005-11-28 | 6,400 | 6,500 | 6,350 | 6,500 | 18,800 | 406.25 |
| 2005-11-25 | 6,900 | 6,900 | 6,800 | 6,800 | 1,500 | 425 |
| 2005-11-24 | 6,630 | 6,800 | 6,630 | 6,800 | 2,400 | 425 |
| 2005-11-22 | 6,640 | 6,640 | 6,630 | 6,630 | 400 | 414.38 |
| 2005-11-21 | 6,590 | 6,700 | 6,560 | 6,630 | 1,300 | 414.38 |
| 2005-11-18 | 6,500 | 6,550 | 6,500 | 6,540 | 3,000 | 408.75 |
| 2005-11-17 | 6,600 | 6,600 | 6,550 | 6,550 | 800 | 409.38 |
| 2005-11-16 | 6,460 | 6,590 | 6,400 | 6,500 | 4,400 | 406.25 |
| 2005-11-15 | 6,540 | 6,540 | 6,350 | 6,400 | 1,500 | 400 |
| 2005-11-14 | 6,420 | 6,500 | 6,400 | 6,410 | 1,800 | 400.63 |
| 2005-11-11 | 6,400 | 6,420 | 6,300 | 6,420 | 2,200 | 401.25 |
| 2005-11-10 | 6,330 | 6,340 | 6,280 | 6,340 | 1,400 | 396.25 |
| 2005-11-09 | 6,320 | 6,410 | 6,230 | 6,340 | 4,400 | 396.25 |
| 2005-11-08 | 6,820 | 6,820 | 6,820 | 6,820 | 300 | 426.25 |
| 2005-11-07 | 6,860 | 6,860 | 6,760 | 6,820 | 5,900 | 426.25 |
| 2005-11-04 | 6,550 | 6,780 | 6,550 | 6,760 | 1,100 | 422.50 |
| 2005-11-02 | 6,880 | 6,880 | 6,850 | 6,850 | 300 | 428.13 |
| 2005-11-01 | 6,820 | 6,930 | 6,820 | 6,930 | 400 | 433.13 |
| 2005-10-31 | 6,980 | 6,980 | 6,740 | 6,820 | 2,100 | 426.25 |
| 2005-10-28 | 6,950 | 6,950 | 6,920 | 6,920 | 300 | 432.50 |
| 2005-10-27 | 7,090 | 7,090 | 6,970 | 6,970 | 1,000 | 435.63 |
| 2005-10-26 | 6,950 | 7,100 | 6,950 | 7,020 | 2,300 | 438.75 |
| 2005-10-25 | 6,900 | 6,950 | 6,850 | 6,850 | 500 | 428.13 |
| 2005-10-24 | 7,000 | 7,000 | 6,900 | 6,900 | 300 | 431.25 |
| 2005-10-21 | 6,800 | 6,800 | 6,800 | 6,800 | 300 | 425 |
| 2005-10-20 | 6,790 | 6,790 | 6,720 | 6,720 | 400 | 420 |
| 2005-10-19 | 6,680 | 6,850 | 6,520 | 6,780 | 2,600 | 423.75 |
| 2005-10-18 | 7,150 | 7,200 | 6,700 | 6,700 | 3,900 | 418.75 |
| 2005-10-17 | 6,790 | 7,050 | 6,790 | 7,050 | 5,600 | 440.63 |
| 2005-10-14 | 6,050 | 6,700 | 6,050 | 6,700 | 5,700 | 418.75 |
| 2005-10-13 | 6,000 | 6,080 | 6,000 | 6,010 | 3,200 | 375.63 |
| 2005-10-12 | 5,960 | 6,000 | 5,950 | 6,000 | 4,900 | 375 |
| 2005-10-11 | 5,990 | 5,990 | 5,940 | 5,940 | 1,500 | 371.25 |
| 2005-10-07 | 5,960 | 5,990 | 5,920 | 5,990 | 1,400 | 374.38 |
| 2005-10-06 | 5,940 | 5,990 | 5,930 | 5,960 | 1,900 | 372.50 |
| 2005-10-05 | 5,890 | 5,940 | 5,890 | 5,940 | 4,600 | 371.25 |
| 2005-10-04 | 5,890 | 5,890 | 5,880 | 5,890 | 900 | 368.13 |
| 2005-10-03 | 5,870 | 5,900 | 5,850 | 5,900 | 600 | 368.75 |
| 2005-09-30 | 5,820 | 5,850 | 5,810 | 5,810 | 1,200 | 363.13 |
| 2005-09-29 | 5,900 | 5,900 | 5,800 | 5,810 | 1,600 | 363.13 |
| 2005-09-28 | 5,850 | 5,900 | 5,830 | 5,900 | 1,100 | 368.75 |
| 2005-09-27 | 5,880 | 5,900 | 5,880 | 5,890 | 800 | 368.13 |
| 2005-09-26 | 5,800 | 5,840 | 5,800 | 5,840 | 300 | 365 |
| 2005-09-22 | 5,800 | 5,870 | 5,790 | 5,850 | 600 | 365.63 |
| 2005-09-21 | 5,880 | 5,880 | 5,790 | 5,800 | 1,900 | 362.50 |
| 2005-09-20 | 5,870 | 5,900 | 5,870 | 5,900 | 900 | 368.75 |
| 2005-09-16 | 5,880 | 5,880 | 5,880 | 5,880 | 100 | 367.50 |
| 2005-09-15 | 5,880 | 5,880 | 5,880 | 5,880 | 200 | 367.50 |
| 2005-09-14 | 5,820 | 5,890 | 5,810 | 5,810 | 800 | 363.13 |
| 2005-09-13 | 5,920 | 5,920 | 5,810 | 5,810 | 4,400 | 363.13 |
| 2005-09-12 | 5,970 | 5,970 | 5,910 | 5,910 | 1,200 | 369.38 |
| 2005-09-09 | 5,860 | 5,970 | 5,860 | 5,950 | 4,900 | 371.88 |
| 2005-09-08 | 5,910 | 5,910 | 5,860 | 5,860 | 300 | 366.25 |
| 2005-09-07 | 5,850 | 5,920 | 5,850 | 5,920 | 300 | 370 |
| 2005-09-06 | 5,900 | 5,900 | 5,850 | 5,850 | 400 | 365.63 |
| 2005-09-05 | 5,900 | 5,900 | 5,900 | 5,900 | 600 | 368.75 |
| 2005-09-02 | 5,890 | 5,890 | 5,850 | 5,850 | 700 | 365.63 |
| 2005-09-01 | 5,830 | 5,880 | 5,830 | 5,880 | 700 | 367.50 |
| 2005-08-31 | 5,800 | 5,800 | 5,800 | 5,800 | 300 | 362.50 |
| 2005-08-30 | 5,800 | 5,800 | 5,800 | 5,800 | 200 | 362.50 |
| 2005-08-29 | 5,800 | 5,800 | 5,800 | 5,800 | 1,400 | 362.50 |
| 2005-08-26 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 362.50 |
| 2005-08-25 | 5,800 | 5,800 | 5,730 | 5,800 | 2,200 | 362.50 |
| 2005-08-24 | 5,800 | 5,800 | 5,760 | 5,760 | 700 | 360 |
| 2005-08-23 | 5,810 | 5,810 | 5,800 | 5,800 | 800 | 362.50 |
| 2005-08-22 | 5,710 | 5,810 | 5,710 | 5,810 | 600 | 363.13 |
| 2005-08-19 | 5,750 | 5,750 | 5,700 | 5,700 | 1,600 | 356.25 |
| 2005-08-18 | 5,700 | 5,720 | 5,700 | 5,710 | 400 | 356.88 |
| 2005-08-17 | 5,690 | 5,690 | 5,650 | 5,650 | 500 | 353.13 |
| 2005-08-16 | 5,750 | 5,750 | 5,700 | 5,700 | 200 | 356.25 |
| 2005-08-15 | 5,800 | 5,800 | 5,800 | 5,800 | 400 | 362.50 |
| 2005-08-12 | 5,800 | 5,800 | 5,710 | 5,800 | 700 | 362.50 |
| 2005-08-11 | 5,830 | 5,840 | 5,830 | 5,840 | 300 | 365 |
| 2005-08-10 | 5,750 | 5,820 | 5,750 | 5,820 | 300 | 363.75 |
| 2005-08-09 | 5,750 | 5,800 | 5,750 | 5,800 | 500 | 362.50 |
| 2005-08-08 | 5,740 | 5,740 | 5,740 | 5,740 | 100 | 358.75 |
| 2005-08-05 | 5,900 | 5,900 | 5,700 | 5,700 | 1,700 | 356.25 |
| 2005-08-04 | 5,550 | 5,700 | 5,510 | 5,640 | 900 | 352.50 |
| 2005-08-03 | 5,800 | 5,800 | 5,750 | 5,750 | 500 | 359.38 |
| 2005-08-02 | 6,000 | 6,000 | 5,700 | 5,700 | 1,300 | 356.25 |
| 2005-08-01 | 5,810 | 6,000 | 5,810 | 5,930 | 2,300 | 370.63 |
| 2005-07-29 | 5,850 | 5,850 | 5,700 | 5,800 | 1,000 | 362.50 |
| 2005-07-28 | 5,720 | 5,850 | 5,720 | 5,850 | 2,900 | 365.63 |
| 2005-07-27 | 5,680 | 5,680 | 5,660 | 5,670 | 500 | 354.38 |
| 2005-07-26 | 5,650 | 5,730 | 5,630 | 5,650 | 2,900 | 353.13 |
| 2005-07-25 | 5,760 | 5,760 | 5,650 | 5,650 | 900 | 353.13 |
| 2005-07-22 | 5,720 | 5,750 | 5,710 | 5,710 | 2,000 | 356.88 |
| 2005-07-21 | 5,470 | 5,710 | 5,470 | 5,710 | 7,600 | 356.88 |
| 2005-07-20 | 5,420 | 5,450 | 5,420 | 5,430 | 800 | 339.38 |
| 2005-07-19 | 5,430 | 5,450 | 5,400 | 5,400 | 2,200 | 337.50 |
| 2005-07-15 | 5,450 | 5,450 | 5,410 | 5,420 | 1,600 | 338.75 |
| 2005-07-14 | 5,490 | 5,490 | 5,490 | 5,490 | 100 | 343.13 |
| 2005-07-13 | 5,420 | 5,480 | 5,420 | 5,440 | 700 | 340 |
| 2005-07-12 | 5,450 | 5,450 | 5,400 | 5,440 | 700 | 340 |
| 2005-07-11 | 5,450 | 5,450 | 5,450 | 5,450 | 300 | 340.63 |
| 2005-07-07 | 5,490 | 5,490 | 5,450 | 5,450 | 700 | 340.63 |
| 2005-07-06 | 5,550 | 5,550 | 5,520 | 5,550 | 2,000 | 346.88 |
| 2005-07-05 | 5,570 | 5,570 | 5,550 | 5,550 | 1,400 | 346.88 |
| 2005-07-04 | 5,550 | 5,570 | 5,550 | 5,570 | 800 | 348.13 |
| 2005-06-30 | 5,410 | 5,570 | 5,410 | 5,570 | 1,900 | 348.13 |
| 2005-06-29 | 5,500 | 5,500 | 5,400 | 5,500 | 2,200 | 343.75 |
| 2005-06-28 | 5,420 | 5,500 | 5,420 | 5,500 | 500 | 343.75 |
| 2005-06-27 | 5,480 | 5,500 | 5,450 | 5,500 | 2,700 | 343.75 |
| 2005-06-24 | 5,430 | 5,480 | 5,430 | 5,480 | 800 | 342.50 |
| 2005-06-23 | 5,470 | 5,470 | 5,360 | 5,470 | 1,700 | 341.88 |
| 2005-06-21 | 5,550 | 5,550 | 5,450 | 5,540 | 2,100 | 346.25 |
| 2005-06-20 | 5,440 | 5,600 | 5,440 | 5,600 | 2,200 | 350 |
| 2005-06-17 | 5,400 | 5,430 | 5,400 | 5,430 | 3,700 | 339.38 |
| 2005-06-16 | 5,380 | 5,400 | 5,350 | 5,350 | 1,200 | 334.38 |
| 2005-06-15 | 5,380 | 5,380 | 5,300 | 5,380 | 1,300 | 336.25 |
| 2005-06-14 | 5,360 | 5,400 | 5,350 | 5,380 | 1,900 | 336.25 |
| 2005-06-13 | 5,350 | 5,350 | 5,350 | 5,350 | 600 | 334.38 |
| 2005-06-10 | 5,200 | 5,200 | 5,030 | 5,200 | 4,700 | 325 |
| 2005-06-09 | 5,300 | 5,300 | 5,200 | 5,200 | 1,300 | 325 |
| 2005-06-08 | 5,310 | 5,310 | 5,310 | 5,310 | 200 | 331.88 |
| 2005-06-07 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 | 331.25 |
| 2005-06-06 | 5,250 | 5,300 | 5,250 | 5,300 | 400 | 331.25 |
| 2005-06-03 | 5,320 | 5,320 | 5,290 | 5,290 | 600 | 330.63 |
| 2005-06-02 | 5,370 | 5,390 | 5,300 | 5,320 | 1,800 | 332.50 |
| 2005-06-01 | 5,320 | 5,350 | 5,290 | 5,350 | 1,900 | 334.38 |
| 2005-05-31 | 5,400 | 5,400 | 5,310 | 5,310 | 200 | 331.88 |
| 2005-05-30 | 5,400 | 5,400 | 5,380 | 5,380 | 500 | 336.25 |
| 2005-05-27 | 5,300 | 5,380 | 5,300 | 5,380 | 500 | 336.25 |
| 2005-05-26 | 5,300 | 5,300 | 5,300 | 5,300 | 400 | 331.25 |
| 2005-05-25 | 5,350 | 5,360 | 5,300 | 5,300 | 900 | 331.25 |
| 2005-05-24 | 5,510 | 5,510 | 5,300 | 5,480 | 2,900 | 342.50 |
| 2005-05-23 | 5,660 | 5,660 | 5,550 | 5,550 | 4,400 | 346.88 |
| 2005-05-20 | 5,700 | 5,800 | 5,610 | 5,620 | 3,000 | 351.25 |
| 2005-05-19 | 5,700 | 5,750 | 5,650 | 5,740 | 700 | 358.75 |
| 2005-05-18 | 5,700 | 5,750 | 5,550 | 5,750 | 400 | 359.38 |
| 2005-05-17 | 5,800 | 5,800 | 5,700 | 5,700 | 600 | 356.25 |
| 2005-05-16 | 5,850 | 5,850 | 5,760 | 5,760 | 400 | 360 |
| 2005-05-13 | 5,800 | 5,850 | 5,700 | 5,850 | 800 | 365.63 |
| 2005-05-12 | 5,870 | 5,870 | 5,800 | 5,800 | 600 | 362.50 |
| 2005-05-11 | 5,830 | 5,860 | 5,830 | 5,850 | 900 | 365.63 |
| 2005-05-10 | 5,870 | 5,890 | 5,850 | 5,850 | 900 | 365.63 |
| 2005-05-09 | 6,100 | 6,100 | 5,900 | 5,950 | 1,200 | 371.88 |
| 2005-05-06 | 5,940 | 6,200 | 5,940 | 6,100 | 4,000 | 381.25 |
| 2005-05-02 | 5,830 | 5,940 | 5,830 | 5,940 | 1,300 | 371.25 |
| 2005-04-28 | 5,750 | 6,300 | 5,750 | 5,830 | 3,400 | 364.38 |
| 2005-04-27 | 5,620 | 5,680 | 5,560 | 5,680 | 1,000 | 355 |
| 2005-04-26 | 5,610 | 5,620 | 5,610 | 5,620 | 500 | 351.25 |
| 2005-04-25 | 5,620 | 5,620 | 5,600 | 5,600 | 400 | 350 |
| 2005-04-22 | 5,620 | 5,620 | 5,560 | 5,620 | 1,100 | 351.25 |
| 2005-04-21 | 5,650 | 5,670 | 5,510 | 5,540 | 1,000 | 346.25 |
| 2005-04-20 | 5,670 | 5,680 | 5,600 | 5,680 | 500 | 355 |
| 2005-04-19 | 5,600 | 5,680 | 5,600 | 5,680 | 1,600 | 355 |
| 2005-04-18 | 5,690 | 5,690 | 5,500 | 5,600 | 1,400 | 350 |
| 2005-04-15 | 5,700 | 5,700 | 5,600 | 5,700 | 400 | 356.25 |
| 2005-04-14 | 5,800 | 5,800 | 5,500 | 5,700 | 3,300 | 356.25 |
| 2005-04-13 | 5,360 | 6,310 | 5,360 | 5,800 | 8,800 | 362.50 |
| 2005-04-12 | 5,340 | 5,350 | 5,310 | 5,310 | 1,100 | 331.88 |
| 2005-04-11 | 5,390 | 5,400 | 5,320 | 5,400 | 800 | 337.50 |
| 2005-04-08 | 5,330 | 5,450 | 5,330 | 5,450 | 600 | 340.63 |
| 2005-04-07 | 5,450 | 5,450 | 5,400 | 5,400 | 600 | 337.50 |
| 2005-04-06 | 5,400 | 5,450 | 5,300 | 5,450 | 1,600 | 340.63 |
| 2005-04-05 | 5,650 | 5,650 | 5,450 | 5,500 | 1,000 | 343.75 |
| 2005-04-04 | 5,600 | 5,600 | 5,430 | 5,600 | 1,000 | 350 |
| 2005-04-01 | 5,710 | 5,710 | 5,550 | 5,600 | 1,500 | 350 |
| 2005-03-31 | 5,590 | 5,770 | 5,590 | 5,710 | 3,800 | 356.88 |
| 2005-03-30 | 5,550 | 5,590 | 5,550 | 5,590 | 2,400 | 349.38 |
| 2005-03-29 | 5,670 | 5,690 | 5,550 | 5,600 | 2,300 | 350 |
| 2005-03-28 | 5,180 | 5,500 | 5,180 | 5,450 | 1,500 | 340.63 |
| 2005-03-25 | 10,610 | 10,670 | 10,410 | 10,410 | 2,600 | 325.31 |
| 2005-03-24 | 10,700 | 10,700 | 10,600 | 10,600 | 1,800 | 331.25 |
| 2005-03-23 | 10,630 | 10,880 | 10,630 | 10,790 | 1,400 | 337.19 |
| 2005-03-22 | 10,650 | 10,680 | 10,620 | 10,680 | 1,800 | 333.75 |
| 2005-03-18 | 10,600 | 10,650 | 10,500 | 10,620 | 2,000 | 331.88 |
| 2005-03-17 | 10,690 | 10,690 | 10,600 | 10,600 | 500 | 331.25 |
| 2005-03-16 | 10,700 | 10,700 | 10,690 | 10,700 | 800 | 334.38 |
| 2005-03-15 | 10,600 | 10,700 | 10,570 | 10,700 | 900 | 334.38 |
| 2005-03-14 | 10,680 | 10,690 | 10,680 | 10,690 | 200 | 334.06 |
| 2005-03-11 | 10,700 | 10,700 | 10,510 | 10,680 | 1,400 | 333.75 |
| 2005-03-10 | 10,690 | 10,700 | 10,600 | 10,700 | 1,900 | 334.38 |
| 2005-03-09 | 10,900 | 10,900 | 10,800 | 10,800 | 1,300 | 337.50 |
| 2005-03-08 | 10,890 | 11,000 | 10,800 | 10,900 | 2,300 | 340.63 |
| 2005-03-07 | 10,400 | 10,900 | 10,400 | 10,900 | 4,600 | 340.63 |
| 2005-03-04 | 10,600 | 10,600 | 10,300 | 10,400 | 4,700 | 325 |
| 2005-03-03 | 10,600 | 10,600 | 10,320 | 10,500 | 4,000 | 328.13 |
| 2005-03-02 | 10,610 | 10,610 | 10,350 | 10,600 | 3,600 | 331.25 |
| 2005-03-01 | 10,420 | 10,750 | 10,420 | 10,500 | 3,500 | 328.13 |
| 2005-02-28 | 11,000 | 11,000 | 10,500 | 10,800 | 1,100 | 337.50 |
| 2005-02-25 | 10,800 | 11,000 | 10,700 | 10,900 | 2,000 | 340.63 |
| 2005-02-24 | 10,900 | 10,900 | 10,700 | 10,800 | 600 | 337.50 |
| 2005-02-23 | 10,990 | 11,000 | 10,800 | 10,800 | 1,300 | 337.50 |
| 2005-02-22 | 10,300 | 11,500 | 10,300 | 11,000 | 2,500 | 343.75 |
| 2005-02-21 | 10,690 | 10,690 | 10,200 | 10,670 | 2,600 | 333.44 |
| 2005-02-18 | 11,010 | 11,010 | 10,400 | 10,700 | 2,100 | 334.38 |
| 2005-02-17 | 11,500 | 11,500 | 10,610 | 11,200 | 11,600 | 350 |
| 2005-02-16 | 12,270 | 12,270 | 11,510 | 12,100 | 6,500 | 378.13 |
| 2005-02-15 | 10,980 | 12,300 | 10,800 | 12,290 | 15,900 | 384.06 |
| 2005-02-14 | 11,300 | 11,300 | 10,990 | 10,990 | 7,900 | 343.44 |
| 2005-02-10 | 10,520 | 11,000 | 10,410 | 10,870 | 8,400 | 339.69 |
| 2005-02-09 | 10,200 | 10,400 | 10,100 | 10,400 | 5,200 | 325 |
| 2005-02-08 | 9,760 | 10,000 | 9,760 | 10,000 | 1,300 | 312.50 |
| 2005-02-07 | 9,850 | 9,850 | 9,700 | 9,720 | 800 | 303.75 |
| 2005-02-04 | 9,800 | 9,800 | 9,700 | 9,700 | 1,600 | 303.13 |
| 2005-02-03 | 9,830 | 9,880 | 9,750 | 9,800 | 3,100 | 306.25 |
| 2005-02-02 | 9,910 | 10,090 | 9,760 | 9,900 | 6,200 | 309.38 |
| 2005-02-01 | 10,010 | 10,010 | 9,800 | 9,900 | 4,700 | 309.38 |
| 2005-01-31 | 10,250 | 10,250 | 9,910 | 10,140 | 2,200 | 316.88 |
| 2005-01-28 | 10,240 | 10,250 | 9,700 | 10,250 | 2,800 | 320.31 |
| 2005-01-27 | 10,000 | 10,700 | 10,000 | 10,400 | 15,600 | 325 |
| 2005-01-26 | 9,900 | 9,900 | 9,700 | 9,800 | 2,800 | 306.25 |
| 2005-01-25 | 9,500 | 10,000 | 9,450 | 9,800 | 6,900 | 306.25 |
| 2005-01-24 | 9,250 | 9,440 | 9,250 | 9,360 | 2,800 | 292.50 |
| 2005-01-21 | 9,200 | 9,250 | 9,200 | 9,220 | 1,500 | 288.13 |
| 2005-01-20 | 9,160 | 9,230 | 9,160 | 9,200 | 500 | 287.50 |
| 2005-01-19 | 9,310 | 9,310 | 9,150 | 9,150 | 4,300 | 285.94 |
| 2005-01-18 | 9,300 | 9,300 | 9,170 | 9,200 | 1,300 | 287.50 |
| 2005-01-17 | 9,250 | 9,330 | 9,210 | 9,250 | 1,200 | 289.06 |
| 2005-01-14 | 9,120 | 9,270 | 9,000 | 9,150 | 4,200 | 285.94 |
| 2005-01-13 | 9,330 | 9,330 | 9,100 | 9,200 | 2,000 | 287.50 |
| 2005-01-12 | 9,450 | 9,450 | 9,130 | 9,350 | 1,100 | 292.19 |
| 2005-01-11 | 9,060 | 9,450 | 8,920 | 9,440 | 4,200 | 295 |
| 2005-01-07 | 9,200 | 9,200 | 8,900 | 8,900 | 2,400 | 278.13 |
| 2005-01-06 | 9,220 | 9,650 | 9,000 | 9,150 | 9,400 | 285.94 |
| 2005-01-05 | 8,600 | 9,200 | 8,600 | 9,000 | 1,900 | 281.25 |
| 2005-01-04 | 8,520 | 8,690 | 8,510 | 8,510 | 600 | 265.94 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2016-12-28]1株→2株 [2014-09-26]1株→2株 [2012-09-26]1株→2株 [2005-03-28]1株→2株