6201 (株)豊田自動織機 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 | 4,260 | 4,280 | 4,210 | 4,240 | 296,400 | 4,240 |
| 2005-12-29 | 4,260 | 4,320 | 4,220 | 4,220 | 299,600 | 4,220 |
| 2005-12-28 | 4,140 | 4,240 | 4,130 | 4,240 | 187,400 | 4,240 |
| 2005-12-27 | 4,180 | 4,190 | 4,130 | 4,140 | 235,200 | 4,140 |
| 2005-12-26 | 4,200 | 4,220 | 4,160 | 4,180 | 271,500 | 4,180 |
| 2005-12-22 | 4,200 | 4,200 | 4,130 | 4,200 | 389,900 | 4,200 |
| 2005-12-21 | 4,160 | 4,220 | 4,150 | 4,200 | 307,600 | 4,200 |
| 2005-12-20 | 4,090 | 4,150 | 4,070 | 4,150 | 204,500 | 4,150 |
| 2005-12-19 | 4,160 | 4,160 | 4,070 | 4,100 | 372,200 | 4,100 |
| 2005-12-16 | 4,070 | 4,190 | 4,050 | 4,150 | 465,700 | 4,150 |
| 2005-12-15 | 4,120 | 4,180 | 4,060 | 4,070 | 498,300 | 4,070 |
| 2005-12-14 | 4,190 | 4,190 | 4,090 | 4,120 | 498,600 | 4,120 |
| 2005-12-13 | 4,200 | 4,200 | 4,130 | 4,150 | 843,800 | 4,150 |
| 2005-12-12 | 4,170 | 4,250 | 4,170 | 4,190 | 359,800 | 4,190 |
| 2005-12-09 | 4,090 | 4,200 | 4,090 | 4,170 | 724,000 | 4,170 |
| 2005-12-08 | 4,240 | 4,240 | 4,080 | 4,110 | 623,400 | 4,110 |
| 2005-12-07 | 4,200 | 4,260 | 4,200 | 4,240 | 214,100 | 4,240 |
| 2005-12-06 | 4,340 | 4,340 | 4,190 | 4,190 | 705,500 | 4,190 |
| 2005-12-05 | 4,320 | 4,360 | 4,300 | 4,340 | 752,500 | 4,340 |
| 2005-12-02 | 4,380 | 4,380 | 4,300 | 4,370 | 344,300 | 4,370 |
| 2005-12-01 | 4,260 | 4,330 | 4,240 | 4,330 | 606,700 | 4,330 |
| 2005-11-30 | 4,220 | 4,260 | 4,160 | 4,160 | 420,200 | 4,160 |
| 2005-11-29 | 4,210 | 4,240 | 4,190 | 4,190 | 332,400 | 4,190 |
| 2005-11-28 | 4,110 | 4,220 | 4,090 | 4,190 | 541,300 | 4,190 |
| 2005-11-25 | 4,050 | 4,110 | 4,010 | 4,080 | 334,500 | 4,080 |
| 2005-11-24 | 4,100 | 4,140 | 4,070 | 4,080 | 437,600 | 4,080 |
| 2005-11-22 | 4,080 | 4,100 | 3,970 | 4,020 | 456,800 | 4,020 |
| 2005-11-21 | 4,090 | 4,180 | 4,020 | 4,050 | 734,200 | 4,050 |
| 2005-11-18 | 3,900 | 4,050 | 3,900 | 3,990 | 707,800 | 3,990 |
| 2005-11-17 | 3,880 | 3,940 | 3,830 | 3,900 | 443,800 | 3,900 |
| 2005-11-16 | 3,770 | 3,870 | 3,740 | 3,870 | 326,600 | 3,870 |
| 2005-11-15 | 3,750 | 3,800 | 3,680 | 3,730 | 451,000 | 3,730 |
| 2005-11-14 | 3,870 | 3,870 | 3,780 | 3,800 | 288,100 | 3,800 |
| 2005-11-11 | 3,900 | 3,920 | 3,840 | 3,840 | 347,100 | 3,840 |
| 2005-11-10 | 3,860 | 3,890 | 3,840 | 3,890 | 333,600 | 3,890 |
| 2005-11-09 | 3,840 | 3,870 | 3,830 | 3,830 | 288,400 | 3,830 |
| 2005-11-08 | 3,910 | 3,910 | 3,850 | 3,850 | 265,700 | 3,850 |
| 2005-11-07 | 3,930 | 3,950 | 3,860 | 3,900 | 334,700 | 3,900 |
| 2005-11-04 | 3,930 | 3,960 | 3,870 | 3,880 | 496,500 | 3,880 |
| 2005-11-02 | 3,930 | 3,980 | 3,910 | 3,920 | 351,600 | 3,920 |
| 2005-11-01 | 3,980 | 3,980 | 3,910 | 3,920 | 351,800 | 3,920 |
| 2005-10-31 | 3,800 | 3,940 | 3,800 | 3,890 | 513,300 | 3,890 |
| 2005-10-28 | 3,800 | 3,810 | 3,700 | 3,810 | 629,500 | 3,810 |
| 2005-10-27 | 3,730 | 3,820 | 3,720 | 3,800 | 625,500 | 3,800 |
| 2005-10-26 | 3,640 | 3,690 | 3,610 | 3,680 | 372,900 | 3,680 |
| 2005-10-25 | 3,570 | 3,640 | 3,530 | 3,590 | 519,300 | 3,590 |
| 2005-10-24 | 3,630 | 3,650 | 3,560 | 3,560 | 432,300 | 3,560 |
| 2005-10-21 | 3,570 | 3,600 | 3,550 | 3,590 | 599,500 | 3,590 |
| 2005-10-20 | 3,710 | 3,740 | 3,640 | 3,670 | 372,500 | 3,670 |
| 2005-10-19 | 3,760 | 3,770 | 3,650 | 3,700 | 522,300 | 3,700 |
| 2005-10-18 | 3,730 | 3,780 | 3,700 | 3,710 | 362,800 | 3,710 |
| 2005-10-17 | 3,790 | 3,820 | 3,670 | 3,680 | 503,300 | 3,680 |
| 2005-10-14 | 3,720 | 3,770 | 3,700 | 3,740 | 502,800 | 3,740 |
| 2005-10-13 | 3,730 | 3,730 | 3,650 | 3,700 | 262,200 | 3,700 |
| 2005-10-12 | 3,710 | 3,800 | 3,690 | 3,720 | 404,100 | 3,720 |
| 2005-10-11 | 3,610 | 3,700 | 3,570 | 3,700 | 381,900 | 3,700 |
| 2005-10-07 | 3,610 | 3,660 | 3,600 | 3,600 | 270,000 | 3,600 |
| 2005-10-06 | 3,700 | 3,710 | 3,600 | 3,600 | 404,400 | 3,600 |
| 2005-10-05 | 3,800 | 3,800 | 3,670 | 3,710 | 469,300 | 3,710 |
| 2005-10-04 | 3,810 | 3,810 | 3,750 | 3,760 | 360,300 | 3,760 |
| 2005-10-03 | 3,770 | 3,800 | 3,630 | 3,770 | 671,300 | 3,770 |
| 2005-09-30 | 3,990 | 3,990 | 3,770 | 3,770 | 637,000 | 3,770 |
| 2005-09-29 | 3,860 | 3,910 | 3,800 | 3,910 | 549,100 | 3,910 |
| 2005-09-28 | 3,750 | 3,840 | 3,710 | 3,840 | 623,000 | 3,840 |
| 2005-09-27 | 3,710 | 3,760 | 3,660 | 3,660 | 529,500 | 3,660 |
| 2005-09-26 | 3,650 | 3,720 | 3,640 | 3,720 | 779,200 | 3,720 |
| 2005-09-22 | 3,470 | 3,600 | 3,460 | 3,540 | 720,000 | 3,540 |
| 2005-09-21 | 3,480 | 3,490 | 3,430 | 3,480 | 249,700 | 3,480 |
| 2005-09-20 | 3,400 | 3,480 | 3,390 | 3,480 | 440,400 | 3,480 |
| 2005-09-16 | 3,430 | 3,430 | 3,360 | 3,420 | 429,000 | 3,420 |
| 2005-09-15 | 3,400 | 3,400 | 3,350 | 3,400 | 314,100 | 3,400 |
| 2005-09-14 | 3,400 | 3,410 | 3,360 | 3,390 | 354,600 | 3,390 |
| 2005-09-13 | 3,390 | 3,400 | 3,380 | 3,400 | 273,300 | 3,400 |
| 2005-09-12 | 3,400 | 3,440 | 3,340 | 3,360 | 371,800 | 3,360 |
| 2005-09-09 | 3,310 | 3,400 | 3,310 | 3,400 | 1,561,300 | 3,400 |
| 2005-09-08 | 3,340 | 3,360 | 3,270 | 3,280 | 839,600 | 3,280 |
| 2005-09-07 | 3,290 | 3,320 | 3,250 | 3,260 | 613,900 | 3,260 |
| 2005-09-06 | 3,210 | 3,290 | 3,210 | 3,290 | 930,600 | 3,290 |
| 2005-09-05 | 3,150 | 3,200 | 3,150 | 3,200 | 312,900 | 3,200 |
| 2005-09-02 | 3,160 | 3,170 | 3,150 | 3,160 | 193,300 | 3,160 |
| 2005-09-01 | 3,150 | 3,170 | 3,140 | 3,150 | 459,200 | 3,150 |
| 2005-08-31 | 3,160 | 3,170 | 3,110 | 3,110 | 534,200 | 3,110 |
| 2005-08-30 | 3,180 | 3,190 | 3,160 | 3,180 | 214,300 | 3,180 |
| 2005-08-29 | 3,170 | 3,170 | 3,130 | 3,130 | 298,000 | 3,130 |
| 2005-08-26 | 3,190 | 3,200 | 3,140 | 3,160 | 370,000 | 3,160 |
| 2005-08-25 | 3,180 | 3,220 | 3,160 | 3,180 | 634,400 | 3,180 |
| 2005-08-24 | 3,170 | 3,210 | 3,170 | 3,190 | 658,000 | 3,190 |
| 2005-08-23 | 3,160 | 3,190 | 3,160 | 3,170 | 579,700 | 3,170 |
| 2005-08-22 | 3,150 | 3,170 | 3,140 | 3,150 | 705,500 | 3,150 |
| 2005-08-19 | 3,170 | 3,170 | 3,160 | 3,160 | 264,400 | 3,160 |
| 2005-08-18 | 3,180 | 3,190 | 3,170 | 3,190 | 261,800 | 3,190 |
| 2005-08-17 | 3,200 | 3,200 | 3,170 | 3,170 | 350,200 | 3,170 |
| 2005-08-16 | 3,190 | 3,210 | 3,160 | 3,210 | 568,900 | 3,210 |
| 2005-08-15 | 3,190 | 3,210 | 3,160 | 3,180 | 694,000 | 3,180 |
| 2005-08-12 | 3,220 | 3,240 | 3,170 | 3,200 | 453,300 | 3,200 |
| 2005-08-11 | 3,180 | 3,230 | 3,180 | 3,220 | 544,100 | 3,220 |
| 2005-08-10 | 3,130 | 3,180 | 3,130 | 3,170 | 500,200 | 3,170 |
| 2005-08-09 | 3,120 | 3,150 | 3,110 | 3,120 | 398,800 | 3,120 |
| 2005-08-08 | 3,020 | 3,120 | 3,010 | 3,110 | 439,400 | 3,110 |
| 2005-08-05 | 3,070 | 3,130 | 3,040 | 3,060 | 1,024,800 | 3,060 |
| 2005-08-04 | 3,160 | 3,190 | 3,120 | 3,160 | 746,600 | 3,160 |
| 2005-08-03 | 3,200 | 3,230 | 3,190 | 3,230 | 411,300 | 3,230 |
| 2005-08-02 | 3,120 | 3,230 | 3,120 | 3,210 | 786,100 | 3,210 |
| 2005-08-01 | 3,230 | 3,290 | 3,210 | 3,270 | 460,400 | 3,270 |
| 2005-07-29 | 3,220 | 3,240 | 3,200 | 3,220 | 308,800 | 3,220 |
| 2005-07-28 | 3,210 | 3,250 | 3,210 | 3,220 | 261,900 | 3,220 |
| 2005-07-27 | 3,180 | 3,220 | 3,180 | 3,210 | 214,200 | 3,210 |
| 2005-07-26 | 3,180 | 3,180 | 3,160 | 3,170 | 142,400 | 3,170 |
| 2005-07-25 | 3,190 | 3,220 | 3,170 | 3,170 | 141,100 | 3,170 |
| 2005-07-22 | 3,180 | 3,180 | 3,160 | 3,170 | 269,900 | 3,170 |
| 2005-07-21 | 3,220 | 3,220 | 3,190 | 3,200 | 465,600 | 3,200 |
| 2005-07-20 | 3,180 | 3,220 | 3,170 | 3,190 | 409,600 | 3,190 |
| 2005-07-19 | 3,190 | 3,210 | 3,170 | 3,190 | 342,900 | 3,190 |
| 2005-07-15 | 3,180 | 3,190 | 3,160 | 3,170 | 272,700 | 3,170 |
| 2005-07-14 | 3,130 | 3,180 | 3,130 | 3,160 | 387,900 | 3,160 |
| 2005-07-13 | 3,130 | 3,130 | 3,090 | 3,100 | 307,100 | 3,100 |
| 2005-07-12 | 3,180 | 3,180 | 3,120 | 3,120 | 466,400 | 3,120 |
| 2005-07-11 | 3,100 | 3,160 | 3,100 | 3,110 | 644,000 | 3,110 |
| 2005-07-08 | 3,060 | 3,100 | 3,060 | 3,090 | 321,500 | 3,090 |
| 2005-07-07 | 3,090 | 3,110 | 3,070 | 3,080 | 430,600 | 3,080 |
| 2005-07-06 | 3,090 | 3,170 | 3,090 | 3,140 | 593,800 | 3,140 |
| 2005-07-05 | 3,080 | 3,100 | 3,060 | 3,100 | 273,300 | 3,100 |
| 2005-07-04 | 3,090 | 3,090 | 3,060 | 3,070 | 145,500 | 3,070 |
| 2005-07-01 | 3,050 | 3,140 | 3,050 | 3,080 | 690,300 | 3,080 |
| 2005-06-30 | 3,000 | 3,040 | 3,000 | 3,030 | 292,000 | 3,030 |
| 2005-06-29 | 3,020 | 3,030 | 3,000 | 3,030 | 211,800 | 3,030 |
| 2005-06-28 | 2,975 | 3,020 | 2,970 | 3,020 | 235,200 | 3,020 |
| 2005-06-27 | 2,985 | 2,995 | 2,960 | 2,975 | 236,400 | 2,975 |
| 2005-06-24 | 2,990 | 3,020 | 2,980 | 3,020 | 285,600 | 3,020 |
| 2005-06-23 | 3,010 | 3,020 | 2,990 | 3,000 | 229,600 | 3,000 |
| 2005-06-22 | 2,990 | 3,010 | 2,985 | 3,000 | 222,600 | 3,000 |
| 2005-06-21 | 3,030 | 3,030 | 2,960 | 2,970 | 397,900 | 2,970 |
| 2005-06-20 | 2,960 | 3,020 | 2,955 | 3,020 | 660,800 | 3,020 |
| 2005-06-17 | 2,930 | 2,960 | 2,930 | 2,950 | 227,900 | 2,950 |
| 2005-06-16 | 2,920 | 2,940 | 2,915 | 2,915 | 353,400 | 2,915 |
| 2005-06-15 | 2,860 | 2,910 | 2,845 | 2,895 | 472,200 | 2,895 |
| 2005-06-14 | 2,865 | 2,870 | 2,845 | 2,845 | 278,800 | 2,845 |
| 2005-06-13 | 2,875 | 2,895 | 2,870 | 2,875 | 149,500 | 2,875 |
| 2005-06-10 | 2,875 | 2,885 | 2,860 | 2,870 | 494,000 | 2,870 |
| 2005-06-09 | 2,840 | 2,875 | 2,840 | 2,865 | 742,700 | 2,865 |
| 2005-06-08 | 2,945 | 2,950 | 2,830 | 2,835 | 1,117,500 | 2,835 |
| 2005-06-07 | 2,930 | 2,940 | 2,885 | 2,910 | 286,200 | 2,910 |
| 2005-06-06 | 2,930 | 2,935 | 2,895 | 2,925 | 226,000 | 2,925 |
| 2005-06-03 | 2,940 | 2,955 | 2,900 | 2,940 | 431,500 | 2,940 |
| 2005-06-02 | 2,955 | 2,990 | 2,945 | 2,960 | 429,900 | 2,960 |
| 2005-06-01 | 2,930 | 2,980 | 2,930 | 2,965 | 445,200 | 2,965 |
| 2005-05-31 | 2,930 | 2,965 | 2,915 | 2,930 | 505,400 | 2,930 |
| 2005-05-30 | 2,915 | 2,950 | 2,915 | 2,935 | 491,100 | 2,935 |
| 2005-05-27 | 2,905 | 2,925 | 2,890 | 2,895 | 339,900 | 2,895 |
| 2005-05-26 | 2,885 | 2,895 | 2,865 | 2,865 | 370,800 | 2,865 |
| 2005-05-25 | 2,940 | 2,940 | 2,855 | 2,875 | 217,500 | 2,875 |
| 2005-05-24 | 2,945 | 2,950 | 2,920 | 2,935 | 504,000 | 2,935 |
| 2005-05-23 | 2,885 | 2,920 | 2,885 | 2,905 | 166,500 | 2,905 |
| 2005-05-20 | 2,920 | 2,925 | 2,875 | 2,875 | 272,400 | 2,875 |
| 2005-05-19 | 2,860 | 2,890 | 2,840 | 2,885 | 221,400 | 2,885 |
| 2005-05-18 | 2,785 | 2,850 | 2,785 | 2,820 | 268,600 | 2,820 |
| 2005-05-17 | 2,865 | 2,875 | 2,805 | 2,820 | 339,200 | 2,820 |
| 2005-05-16 | 2,900 | 2,905 | 2,840 | 2,855 | 374,000 | 2,855 |
| 2005-05-13 | 2,905 | 2,935 | 2,900 | 2,910 | 239,200 | 2,910 |
| 2005-05-12 | 2,905 | 2,945 | 2,905 | 2,930 | 383,900 | 2,930 |
| 2005-05-11 | 2,895 | 2,925 | 2,880 | 2,925 | 743,100 | 2,925 |
| 2005-05-10 | 2,935 | 2,945 | 2,900 | 2,935 | 791,600 | 2,935 |
| 2005-05-09 | 2,965 | 2,965 | 2,930 | 2,960 | 378,300 | 2,960 |
| 2005-05-06 | 2,925 | 2,975 | 2,925 | 2,970 | 315,700 | 2,970 |
| 2005-05-02 | 2,935 | 2,935 | 2,900 | 2,910 | 329,200 | 2,910 |
| 2005-04-28 | 2,875 | 2,915 | 2,865 | 2,915 | 598,900 | 2,915 |
| 2005-04-27 | 2,870 | 2,935 | 2,840 | 2,930 | 722,300 | 2,930 |
| 2005-04-26 | 2,965 | 2,975 | 2,895 | 2,910 | 460,100 | 2,910 |
| 2005-04-25 | 2,940 | 3,000 | 2,930 | 2,955 | 837,200 | 2,955 |
| 2005-04-22 | 2,915 | 2,930 | 2,880 | 2,890 | 772,500 | 2,890 |
| 2005-04-21 | 2,840 | 2,865 | 2,780 | 2,820 | 891,200 | 2,820 |
| 2005-04-20 | 2,925 | 2,945 | 2,880 | 2,880 | 444,200 | 2,880 |
| 2005-04-19 | 2,865 | 2,890 | 2,850 | 2,885 | 589,700 | 2,885 |
| 2005-04-18 | 2,905 | 2,920 | 2,825 | 2,845 | 881,000 | 2,845 |
| 2005-04-15 | 3,000 | 3,010 | 2,945 | 2,965 | 986,400 | 2,965 |
| 2005-04-14 | 3,020 | 3,030 | 2,985 | 3,020 | 1,190,800 | 3,020 |
| 2005-04-13 | 3,110 | 3,120 | 3,070 | 3,100 | 275,000 | 3,100 |
| 2005-04-12 | 3,130 | 3,160 | 3,090 | 3,100 | 361,200 | 3,100 |
| 2005-04-11 | 3,160 | 3,190 | 3,100 | 3,110 | 404,900 | 3,110 |
| 2005-04-08 | 3,220 | 3,230 | 3,170 | 3,190 | 590,700 | 3,190 |
| 2005-04-07 | 3,130 | 3,250 | 3,110 | 3,210 | 1,556,400 | 3,210 |
| 2005-04-06 | 3,110 | 3,140 | 3,080 | 3,120 | 587,800 | 3,120 |
| 2005-04-05 | 3,070 | 3,130 | 3,050 | 3,100 | 688,400 | 3,100 |
| 2005-04-04 | 3,070 | 3,120 | 3,030 | 3,040 | 305,700 | 3,040 |
| 2005-04-01 | 2,995 | 3,060 | 2,965 | 3,050 | 298,300 | 3,050 |
| 2005-03-31 | 3,020 | 3,030 | 2,975 | 3,020 | 775,100 | 3,020 |
| 2005-03-30 | 3,040 | 3,070 | 2,960 | 2,980 | 1,242,900 | 2,980 |
| 2005-03-29 | 3,140 | 3,180 | 3,050 | 3,080 | 550,800 | 3,080 |
| 2005-03-28 | 3,000 | 3,130 | 3,000 | 3,120 | 863,600 | 3,120 |
| 2005-03-25 | 2,970 | 3,030 | 2,970 | 3,010 | 373,900 | 3,010 |
| 2005-03-24 | 3,000 | 3,030 | 2,955 | 2,955 | 487,300 | 2,955 |
| 2005-03-23 | 3,080 | 3,080 | 2,980 | 3,010 | 821,500 | 3,010 |
| 2005-03-22 | 3,030 | 3,060 | 2,985 | 3,030 | 588,000 | 3,030 |
| 2005-03-18 | 3,030 | 3,060 | 2,995 | 3,050 | 442,400 | 3,050 |
| 2005-03-17 | 2,980 | 3,020 | 2,955 | 3,020 | 388,500 | 3,020 |
| 2005-03-16 | 2,970 | 3,050 | 2,970 | 3,010 | 698,800 | 3,010 |
| 2005-03-15 | 3,030 | 3,030 | 2,960 | 2,970 | 484,700 | 2,970 |
| 2005-03-14 | 3,030 | 3,050 | 2,990 | 2,990 | 1,073,300 | 2,990 |
| 2005-03-11 | 3,000 | 3,100 | 2,990 | 3,070 | 1,576,300 | 3,070 |
| 2005-03-10 | 2,940 | 2,990 | 2,935 | 2,945 | 1,131,100 | 2,945 |
| 2005-03-09 | 2,885 | 2,970 | 2,880 | 2,915 | 603,900 | 2,915 |
| 2005-03-08 | 2,890 | 2,915 | 2,870 | 2,870 | 344,900 | 2,870 |
| 2005-03-07 | 2,890 | 2,890 | 2,850 | 2,880 | 392,000 | 2,880 |
| 2005-03-04 | 2,840 | 2,855 | 2,815 | 2,830 | 703,700 | 2,830 |
| 2005-03-03 | 2,905 | 2,975 | 2,840 | 2,865 | 1,380,300 | 2,865 |
| 2005-03-02 | 2,810 | 2,995 | 2,810 | 2,945 | 1,116,200 | 2,945 |
| 2005-03-01 | 2,815 | 2,825 | 2,780 | 2,805 | 1,018,700 | 2,805 |
| 2005-02-28 | 2,845 | 2,895 | 2,785 | 2,850 | 1,431,300 | 2,850 |
| 2005-02-25 | 2,685 | 2,850 | 2,675 | 2,845 | 2,493,900 | 2,845 |
| 2005-02-24 | 2,615 | 2,665 | 2,605 | 2,665 | 727,600 | 2,665 |
| 2005-02-23 | 2,600 | 2,615 | 2,585 | 2,605 | 497,800 | 2,605 |
| 2005-02-22 | 2,600 | 2,605 | 2,595 | 2,600 | 602,100 | 2,600 |
| 2005-02-21 | 2,635 | 2,635 | 2,600 | 2,610 | 450,500 | 2,610 |
| 2005-02-18 | 2,600 | 2,620 | 2,600 | 2,600 | 445,400 | 2,600 |
| 2005-02-17 | 2,615 | 2,620 | 2,605 | 2,605 | 446,800 | 2,605 |
| 2005-02-16 | 2,600 | 2,625 | 2,595 | 2,600 | 413,300 | 2,600 |
| 2005-02-15 | 2,630 | 2,630 | 2,585 | 2,595 | 461,200 | 2,595 |
| 2005-02-14 | 2,675 | 2,675 | 2,615 | 2,625 | 574,900 | 2,625 |
| 2005-02-10 | 2,610 | 2,610 | 2,580 | 2,610 | 448,400 | 2,610 |
| 2005-02-09 | 2,595 | 2,625 | 2,595 | 2,615 | 550,100 | 2,615 |
| 2005-02-08 | 2,560 | 2,590 | 2,560 | 2,590 | 439,900 | 2,590 |
| 2005-02-07 | 2,570 | 2,570 | 2,520 | 2,555 | 421,300 | 2,555 |
| 2005-02-04 | 2,570 | 2,570 | 2,520 | 2,540 | 663,800 | 2,540 |
| 2005-02-03 | 2,600 | 2,600 | 2,555 | 2,580 | 520,700 | 2,580 |
| 2005-02-02 | 2,535 | 2,595 | 2,530 | 2,595 | 931,500 | 2,595 |
| 2005-02-01 | 2,515 | 2,515 | 2,490 | 2,495 | 239,800 | 2,495 |
| 2005-01-31 | 2,485 | 2,515 | 2,480 | 2,505 | 237,200 | 2,505 |
| 2005-01-28 | 2,505 | 2,510 | 2,465 | 2,480 | 361,200 | 2,480 |
| 2005-01-27 | 2,535 | 2,535 | 2,490 | 2,495 | 564,400 | 2,495 |
| 2005-01-26 | 2,505 | 2,520 | 2,500 | 2,515 | 180,400 | 2,515 |
| 2005-01-25 | 2,500 | 2,505 | 2,480 | 2,495 | 274,600 | 2,495 |
| 2005-01-24 | 2,500 | 2,525 | 2,490 | 2,500 | 364,000 | 2,500 |
| 2005-01-21 | 2,495 | 2,500 | 2,480 | 2,490 | 177,400 | 2,490 |
| 2005-01-20 | 2,485 | 2,505 | 2,485 | 2,485 | 242,000 | 2,485 |
| 2005-01-19 | 2,520 | 2,540 | 2,510 | 2,515 | 331,400 | 2,515 |
| 2005-01-18 | 2,515 | 2,530 | 2,505 | 2,520 | 291,700 | 2,520 |
| 2005-01-17 | 2,525 | 2,545 | 2,525 | 2,535 | 145,000 | 2,535 |
| 2005-01-14 | 2,495 | 2,555 | 2,485 | 2,530 | 736,800 | 2,530 |
| 2005-01-13 | 2,545 | 2,550 | 2,525 | 2,530 | 160,900 | 2,530 |
| 2005-01-12 | 2,575 | 2,590 | 2,545 | 2,555 | 277,400 | 2,555 |
| 2005-01-11 | 2,545 | 2,555 | 2,530 | 2,555 | 216,000 | 2,555 |
| 2005-01-07 | 2,540 | 2,550 | 2,530 | 2,535 | 277,100 | 2,535 |
| 2005-01-06 | 2,515 | 2,550 | 2,500 | 2,530 | 433,800 | 2,530 |
| 2005-01-05 | 2,530 | 2,535 | 2,510 | 2,510 | 426,500 | 2,510 |
| 2005-01-04 | 2,530 | 2,535 | 2,490 | 2,525 | 486,100 | 2,525 |
分割・併合履歴 ： [1988-09-27]1株→1.05株 [1983-03-28]1株→1.05株