6247 (株)日阪製作所 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 | 2,100 | 2,110 | 2,030 | 2,055 | 180,000 | 2,055 |
| 2005-12-29 | 2,050 | 2,155 | 1,976 | 2,090 | 263,000 | 2,090 |
| 2005-12-28 | 2,010 | 2,035 | 1,979 | 2,015 | 157,000 | 2,015 |
| 2005-12-27 | 2,015 | 2,035 | 1,975 | 2,025 | 216,000 | 2,025 |
| 2005-12-26 | 1,930 | 2,020 | 1,854 | 2,000 | 423,000 | 2,000 |
| 2005-12-22 | 1,813 | 1,825 | 1,763 | 1,780 | 89,000 | 1,780 |
| 2005-12-21 | 1,800 | 1,830 | 1,800 | 1,814 | 119,000 | 1,814 |
| 2005-12-20 | 1,710 | 1,755 | 1,709 | 1,755 | 138,000 | 1,755 |
| 2005-12-19 | 1,770 | 1,780 | 1,725 | 1,736 | 99,000 | 1,736 |
| 2005-12-16 | 1,840 | 1,840 | 1,782 | 1,800 | 82,000 | 1,800 |
| 2005-12-15 | 1,850 | 1,870 | 1,780 | 1,870 | 46,000 | 1,870 |
| 2005-12-14 | 1,924 | 1,935 | 1,882 | 1,890 | 31,000 | 1,890 |
| 2005-12-13 | 1,948 | 1,948 | 1,910 | 1,916 | 33,000 | 1,916 |
| 2005-12-12 | 1,946 | 1,969 | 1,940 | 1,952 | 56,000 | 1,952 |
| 2005-12-09 | 1,900 | 1,940 | 1,841 | 1,940 | 188,000 | 1,940 |
| 2005-12-08 | 1,930 | 1,965 | 1,920 | 1,940 | 83,000 | 1,940 |
| 2005-12-07 | 1,966 | 1,966 | 1,920 | 1,930 | 91,000 | 1,930 |
| 2005-12-06 | 1,988 | 2,035 | 1,930 | 1,966 | 143,000 | 1,966 |
| 2005-12-05 | 1,950 | 2,005 | 1,940 | 1,992 | 101,000 | 1,992 |
| 2005-12-02 | 1,844 | 1,984 | 1,844 | 1,965 | 181,000 | 1,965 |
| 2005-12-01 | 1,791 | 1,850 | 1,791 | 1,850 | 57,000 | 1,850 |
| 2005-11-30 | 1,746 | 1,799 | 1,730 | 1,799 | 68,000 | 1,799 |
| 2005-11-29 | 1,700 | 1,798 | 1,700 | 1,757 | 128,000 | 1,757 |
| 2005-11-28 | 1,700 | 1,708 | 1,673 | 1,695 | 32,000 | 1,695 |
| 2005-11-25 | 1,661 | 1,700 | 1,661 | 1,700 | 33,000 | 1,700 |
| 2005-11-24 | 1,699 | 1,721 | 1,660 | 1,660 | 66,000 | 1,660 |
| 2005-11-22 | 1,675 | 1,728 | 1,670 | 1,700 | 143,000 | 1,700 |
| 2005-11-21 | 1,610 | 1,665 | 1,580 | 1,645 | 123,000 | 1,645 |
| 2005-11-18 | 1,574 | 1,610 | 1,574 | 1,610 | 114,000 | 1,610 |
| 2005-11-17 | 1,525 | 1,550 | 1,509 | 1,545 | 103,000 | 1,545 |
| 2005-11-16 | 1,530 | 1,546 | 1,520 | 1,540 | 28,000 | 1,540 |
| 2005-11-15 | 1,520 | 1,538 | 1,520 | 1,526 | 53,000 | 1,526 |
| 2005-11-14 | 1,587 | 1,597 | 1,541 | 1,541 | 51,000 | 1,541 |
| 2005-11-11 | 1,605 | 1,620 | 1,600 | 1,617 | 84,000 | 1,617 |
| 2005-11-10 | 1,611 | 1,630 | 1,611 | 1,613 | 84,000 | 1,613 |
| 2005-11-09 | 1,610 | 1,622 | 1,600 | 1,607 | 74,000 | 1,607 |
| 2005-11-08 | 1,620 | 1,624 | 1,611 | 1,615 | 225,000 | 1,615 |
| 2005-11-07 | 1,572 | 1,615 | 1,570 | 1,615 | 77,000 | 1,615 |
| 2005-11-04 | 1,580 | 1,580 | 1,540 | 1,569 | 98,000 | 1,569 |
| 2005-11-02 | 1,498 | 1,533 | 1,481 | 1,533 | 98,000 | 1,533 |
| 2005-11-01 | 1,460 | 1,499 | 1,440 | 1,499 | 45,000 | 1,499 |
| 2005-10-31 | 1,410 | 1,450 | 1,405 | 1,420 | 113,000 | 1,420 |
| 2005-10-28 | 1,405 | 1,430 | 1,391 | 1,391 | 110,000 | 1,391 |
| 2005-10-27 | 1,405 | 1,412 | 1,401 | 1,405 | 98,000 | 1,405 |
| 2005-10-26 | 1,410 | 1,412 | 1,401 | 1,405 | 118,000 | 1,405 |
| 2005-10-25 | 1,408 | 1,412 | 1,404 | 1,410 | 63,000 | 1,410 |
| 2005-10-24 | 1,401 | 1,408 | 1,399 | 1,407 | 38,000 | 1,407 |
| 2005-10-21 | 1,390 | 1,409 | 1,390 | 1,399 | 39,000 | 1,399 |
| 2005-10-20 | 1,380 | 1,415 | 1,380 | 1,390 | 109,000 | 1,390 |
| 2005-10-19 | 1,379 | 1,379 | 1,359 | 1,359 | 42,000 | 1,359 |
| 2005-10-18 | 1,400 | 1,400 | 1,379 | 1,379 | 22,000 | 1,379 |
| 2005-10-17 | 1,381 | 1,400 | 1,381 | 1,391 | 30,000 | 1,391 |
| 2005-10-14 | 1,380 | 1,417 | 1,380 | 1,415 | 194,000 | 1,415 |
| 2005-10-13 | 1,372 | 1,378 | 1,340 | 1,378 | 33,000 | 1,378 |
| 2005-10-12 | 1,332 | 1,390 | 1,332 | 1,375 | 35,000 | 1,375 |
| 2005-10-11 | 1,322 | 1,349 | 1,322 | 1,349 | 25,000 | 1,349 |
| 2005-10-07 | 1,323 | 1,363 | 1,320 | 1,321 | 23,000 | 1,321 |
| 2005-10-06 | 1,370 | 1,370 | 1,322 | 1,322 | 31,000 | 1,322 |
| 2005-10-05 | 1,379 | 1,380 | 1,363 | 1,378 | 42,000 | 1,378 |
| 2005-10-04 | 1,362 | 1,385 | 1,362 | 1,379 | 28,000 | 1,379 |
| 2005-10-03 | 1,372 | 1,392 | 1,370 | 1,382 | 26,000 | 1,382 |
| 2005-09-30 | 1,411 | 1,411 | 1,392 | 1,392 | 33,000 | 1,392 |
| 2005-09-29 | 1,418 | 1,419 | 1,340 | 1,416 | 41,000 | 1,416 |
| 2005-09-28 | 1,380 | 1,414 | 1,380 | 1,408 | 81,000 | 1,408 |
| 2005-09-27 | 1,398 | 1,407 | 1,392 | 1,399 | 94,000 | 1,399 |
| 2005-09-26 | 1,390 | 1,422 | 1,390 | 1,396 | 77,000 | 1,396 |
| 2005-09-22 | 1,364 | 1,365 | 1,350 | 1,364 | 58,000 | 1,364 |
| 2005-09-21 | 1,340 | 1,380 | 1,340 | 1,368 | 137,000 | 1,368 |
| 2005-09-20 | 1,320 | 1,343 | 1,309 | 1,331 | 38,000 | 1,331 |
| 2005-09-16 | 1,282 | 1,310 | 1,282 | 1,310 | 69,000 | 1,310 |
| 2005-09-15 | 1,245 | 1,280 | 1,245 | 1,280 | 61,000 | 1,280 |
| 2005-09-14 | 1,250 | 1,255 | 1,244 | 1,249 | 62,000 | 1,249 |
| 2005-09-13 | 1,250 | 1,260 | 1,243 | 1,249 | 77,000 | 1,249 |
| 2005-09-12 | 1,248 | 1,250 | 1,244 | 1,250 | 26,000 | 1,250 |
| 2005-09-09 | 1,250 | 1,250 | 1,239 | 1,239 | 91,000 | 1,239 |
| 2005-09-08 | 1,247 | 1,253 | 1,235 | 1,250 | 113,000 | 1,250 |
| 2005-09-07 | 1,232 | 1,247 | 1,230 | 1,247 | 55,000 | 1,247 |
| 2005-09-06 | 1,225 | 1,233 | 1,221 | 1,221 | 15,000 | 1,221 |
| 2005-09-05 | 1,226 | 1,227 | 1,221 | 1,224 | 24,000 | 1,224 |
| 2005-09-02 | 1,249 | 1,249 | 1,230 | 1,231 | 33,000 | 1,231 |
| 2005-09-01 | 1,245 | 1,250 | 1,236 | 1,249 | 53,000 | 1,249 |
| 2005-08-31 | 1,263 | 1,266 | 1,236 | 1,237 | 84,000 | 1,237 |
| 2005-08-30 | 1,280 | 1,280 | 1,255 | 1,259 | 269,000 | 1,259 |
| 2005-08-29 | 1,236 | 1,240 | 1,222 | 1,233 | 56,000 | 1,233 |
| 2005-08-26 | 1,248 | 1,280 | 1,247 | 1,276 | 116,000 | 1,276 |
| 2005-08-25 | 1,192 | 1,230 | 1,189 | 1,228 | 95,000 | 1,228 |
| 2005-08-24 | 1,164 | 1,181 | 1,164 | 1,181 | 55,000 | 1,181 |
| 2005-08-23 | 1,159 | 1,175 | 1,156 | 1,163 | 30,000 | 1,163 |
| 2005-08-22 | 1,157 | 1,158 | 1,157 | 1,158 | 19,000 | 1,158 |
| 2005-08-19 | 1,161 | 1,167 | 1,157 | 1,157 | 24,000 | 1,157 |
| 2005-08-18 | 1,156 | 1,162 | 1,156 | 1,161 | 16,000 | 1,161 |
| 2005-08-17 | 1,150 | 1,154 | 1,139 | 1,152 | 18,000 | 1,152 |
| 2005-08-16 | 1,149 | 1,152 | 1,149 | 1,152 | 9,000 | 1,152 |
| 2005-08-15 | 1,146 | 1,150 | 1,137 | 1,141 | 15,000 | 1,141 |
| 2005-08-12 | 1,159 | 1,159 | 1,145 | 1,146 | 11,000 | 1,146 |
| 2005-08-11 | 1,155 | 1,164 | 1,150 | 1,158 | 31,000 | 1,158 |
| 2005-08-10 | 1,154 | 1,154 | 1,141 | 1,150 | 20,000 | 1,150 |
| 2005-08-09 | 1,164 | 1,164 | 1,152 | 1,152 | 28,000 | 1,152 |
| 2005-08-08 | 1,109 | 1,130 | 1,109 | 1,129 | 22,000 | 1,129 |
| 2005-08-05 | 1,149 | 1,163 | 1,120 | 1,129 | 88,000 | 1,129 |
| 2005-08-04 | 1,130 | 1,148 | 1,126 | 1,141 | 46,000 | 1,141 |
| 2005-08-03 | 1,121 | 1,126 | 1,110 | 1,125 | 27,000 | 1,125 |
| 2005-08-02 | 1,127 | 1,127 | 1,120 | 1,121 | 10,000 | 1,121 |
| 2005-08-01 | 1,119 | 1,125 | 1,119 | 1,123 | 25,000 | 1,123 |
| 2005-07-29 | 1,129 | 1,129 | 1,099 | 1,113 | 26,000 | 1,113 |
| 2005-07-28 | 1,095 | 1,116 | 1,090 | 1,116 | 18,000 | 1,116 |
| 2005-07-27 | 1,095 | 1,099 | 1,086 | 1,097 | 6,000 | 1,097 |
| 2005-07-26 | 1,085 | 1,090 | 1,082 | 1,086 | 8,000 | 1,086 |
| 2005-07-25 | 1,110 | 1,110 | 1,084 | 1,084 | 16,000 | 1,084 |
| 2005-07-22 | 1,100 | 1,100 | 1,090 | 1,095 | 11,000 | 1,095 |
| 2005-07-21 | 1,099 | 1,110 | 1,083 | 1,100 | 23,000 | 1,100 |
| 2005-07-20 | 1,100 | 1,102 | 1,082 | 1,100 | 11,000 | 1,100 |
| 2005-07-19 | 1,111 | 1,121 | 1,111 | 1,114 | 14,000 | 1,114 |
| 2005-07-15 | 1,108 | 1,108 | 1,095 | 1,101 | 7,000 | 1,101 |
| 2005-07-14 | 1,095 | 1,109 | 1,094 | 1,094 | 20,000 | 1,094 |
| 2005-07-13 | 1,092 | 1,093 | 1,088 | 1,093 | 20,000 | 1,093 |
| 2005-07-12 | 1,069 | 1,092 | 1,069 | 1,072 | 9,000 | 1,072 |
| 2005-07-11 | 1,082 | 1,087 | 1,062 | 1,069 | 6,000 | 1,069 |
| 2005-07-08 | 1,060 | 1,095 | 1,060 | 1,062 | 20,000 | 1,062 |
| 2005-07-07 | 1,059 | 1,079 | 1,059 | 1,078 | 21,000 | 1,078 |
| 2005-07-06 | 1,051 | 1,082 | 1,050 | 1,079 | 19,000 | 1,079 |
| 2005-07-05 | 1,050 | 1,050 | 1,048 | 1,050 | 21,000 | 1,050 |
| 2005-07-04 | 1,051 | 1,055 | 1,051 | 1,055 | 9,000 | 1,055 |
| 2005-07-01 | 1,040 | 1,047 | 1,037 | 1,045 | 16,000 | 1,045 |
| 2005-06-30 | 1,024 | 1,034 | 1,015 | 1,020 | 21,000 | 1,020 |
| 2005-06-29 | 1,004 | 1,018 | 1,004 | 1,009 | 16,000 | 1,009 |
| 2005-06-28 | 1,034 | 1,034 | 1,008 | 1,013 | 16,000 | 1,013 |
| 2005-06-27 | 1,015 | 1,015 | 1,014 | 1,014 | 3,000 | 1,014 |
| 2005-06-24 | 1,014 | 1,020 | 1,005 | 1,005 | 8,000 | 1,005 |
| 2005-06-23 | 1,019 | 1,023 | 1,019 | 1,020 | 17,000 | 1,020 |
| 2005-06-22 | 1,020 | 1,023 | 1,019 | 1,019 | 12,000 | 1,019 |
| 2005-06-21 | 1,020 | 1,030 | 1,020 | 1,020 | 14,000 | 1,020 |
| 2005-06-20 | 1,030 | 1,030 | 1,020 | 1,020 | 12,000 | 1,020 |
| 2005-06-17 | 1,020 | 1,021 | 1,009 | 1,020 | 17,000 | 1,020 |
| 2005-06-16 | 1,021 | 1,030 | 1,003 | 1,003 | 15,000 | 1,003 |
| 2005-06-15 | 1,004 | 1,004 | 995 | 1,002 | 8,000 | 1,002 |
| 2005-06-14 | 1,006 | 1,006 | 984 | 984 | 10,000 | 984 |
| 2005-06-13 | 981 | 998 | 981 | 996 | 26,000 | 996 |
| 2005-06-10 | 970 | 986 | 970 | 980 | 66,000 | 980 |
| 2005-06-09 | 1,034 | 1,034 | 978 | 980 | 26,000 | 980 |
| 2005-06-08 | 1,000 | 1,014 | 996 | 1,014 | 17,000 | 1,014 |
| 2005-06-07 | 1,028 | 1,030 | 1,001 | 1,014 | 18,000 | 1,014 |
| 2005-06-06 | 1,027 | 1,027 | 1,027 | 1,027 | 1,000 | 1,027 |
| 2005-06-03 | 1,039 | 1,039 | 1,028 | 1,028 | 10,000 | 1,028 |
| 2005-06-02 | 1,000 | 1,033 | 1,000 | 1,029 | 14,000 | 1,029 |
| 2005-06-01 | 1,020 | 1,038 | 1,002 | 1,020 | 25,000 | 1,020 |
| 2005-05-31 | 1,010 | 1,010 | 998 | 1,000 | 12,000 | 1,000 |
| 2005-05-30 | 1,001 | 1,029 | 1,001 | 1,029 | 11,000 | 1,029 |
| 2005-05-27 | 986 | 996 | 986 | 995 | 4,000 | 995 |
| 2005-05-26 | 982 | 985 | 966 | 967 | 13,000 | 967 |
| 2005-05-25 | 964 | 970 | 962 | 962 | 19,000 | 962 |
| 2005-05-24 | 1,000 | 1,004 | 964 | 964 | 15,000 | 964 |
| 2005-05-23 | 1,018 | 1,030 | 1,003 | 1,003 | 6,000 | 1,003 |
| 2005-05-20 | 1,010 | 1,030 | 1,010 | 1,019 | 17,000 | 1,019 |
| 2005-05-19 | 1,059 | 1,060 | 1,030 | 1,030 | 32,000 | 1,030 |
| 2005-05-18 | 1,070 | 1,070 | 1,059 | 1,059 | 11,000 | 1,059 |
| 2005-05-17 | 1,070 | 1,070 | 1,070 | 1,070 | 13,000 | 1,070 |
| 2005-05-16 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 1,080 |
| 2005-05-13 | 1,069 | 1,081 | 1,069 | 1,080 | 12,000 | 1,080 |
| 2005-05-12 | 1,108 | 1,109 | 1,108 | 1,109 | 3,000 | 1,109 |
| 2005-05-11 | 1,110 | 1,110 | 1,107 | 1,107 | 10,000 | 1,107 |
| 2005-05-10 | 1,109 | 1,110 | 1,089 | 1,099 | 8,000 | 1,099 |
| 2005-05-09 | 1,110 | 1,110 | 1,109 | 1,109 | 3,000 | 1,109 |
| 2005-05-06 | 1,090 | 1,100 | 1,060 | 1,100 | 24,000 | 1,100 |
| 2005-05-02 | 1,073 | 1,073 | 1,073 | 1,073 | 4,000 | 1,073 |
| 2005-04-28 | 1,075 | 1,075 | 1,066 | 1,072 | 18,000 | 1,072 |
| 2005-04-27 | 1,085 | 1,085 | 1,065 | 1,065 | 3,000 | 1,065 |
| 2005-04-26 | 1,068 | 1,078 | 1,060 | 1,065 | 7,000 | 1,065 |
| 2005-04-25 | 1,077 | 1,088 | 1,077 | 1,088 | 9,000 | 1,088 |
| 2005-04-22 | 1,070 | 1,078 | 1,070 | 1,078 | 11,000 | 1,078 |
| 2005-04-21 | 1,076 | 1,077 | 1,060 | 1,070 | 24,000 | 1,070 |
| 2005-04-20 | 1,081 | 1,111 | 1,081 | 1,107 | 20,000 | 1,107 |
| 2005-04-19 | 1,056 | 1,096 | 1,056 | 1,076 | 21,000 | 1,076 |
| 2005-04-18 | 1,105 | 1,105 | 1,050 | 1,051 | 57,000 | 1,051 |
| 2005-04-15 | 1,110 | 1,112 | 1,105 | 1,105 | 27,000 | 1,105 |
| 2005-04-14 | 1,111 | 1,117 | 1,111 | 1,111 | 33,000 | 1,111 |
| 2005-04-13 | 1,115 | 1,117 | 1,110 | 1,110 | 62,000 | 1,110 |
| 2005-04-12 | 1,119 | 1,122 | 1,115 | 1,115 | 31,000 | 1,115 |
| 2005-04-11 | 1,119 | 1,124 | 1,119 | 1,121 | 10,000 | 1,121 |
| 2005-04-08 | 1,121 | 1,124 | 1,115 | 1,124 | 29,000 | 1,124 |
| 2005-04-07 | 1,141 | 1,141 | 1,110 | 1,119 | 25,000 | 1,119 |
| 2005-04-06 | 1,130 | 1,135 | 1,126 | 1,130 | 22,000 | 1,130 |
| 2005-04-05 | 1,134 | 1,148 | 1,126 | 1,127 | 18,000 | 1,127 |
| 2005-04-04 | 1,113 | 1,133 | 1,100 | 1,133 | 25,000 | 1,133 |
| 2005-04-01 | 1,100 | 1,113 | 1,090 | 1,113 | 16,000 | 1,113 |
| 2005-03-31 | 1,100 | 1,133 | 1,100 | 1,129 | 13,000 | 1,129 |
| 2005-03-30 | 1,100 | 1,100 | 1,080 | 1,099 | 10,000 | 1,099 |
| 2005-03-29 | 1,112 | 1,129 | 1,100 | 1,101 | 20,000 | 1,101 |
| 2005-03-28 | 1,047 | 1,115 | 1,047 | 1,111 | 10,000 | 1,111 |
| 2005-03-25 | 1,134 | 1,134 | 1,115 | 1,115 | 22,000 | 1,115 |
| 2005-03-24 | 1,108 | 1,123 | 1,108 | 1,114 | 28,000 | 1,114 |
| 2005-03-23 | 1,105 | 1,117 | 1,096 | 1,106 | 24,000 | 1,106 |
| 2005-03-22 | 1,101 | 1,105 | 1,101 | 1,105 | 10,000 | 1,105 |
| 2005-03-18 | 1,100 | 1,101 | 1,094 | 1,101 | 12,000 | 1,101 |
| 2005-03-17 | 1,101 | 1,101 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2005-03-16 | 1,090 | 1,104 | 1,090 | 1,101 | 13,000 | 1,101 |
| 2005-03-15 | 1,107 | 1,107 | 1,105 | 1,105 | 12,000 | 1,105 |
| 2005-03-14 | 1,108 | 1,108 | 1,107 | 1,107 | 11,000 | 1,107 |
| 2005-03-11 | 1,111 | 1,111 | 1,105 | 1,107 | 54,000 | 1,107 |
| 2005-03-10 | 1,104 | 1,110 | 1,100 | 1,110 | 9,000 | 1,110 |
| 2005-03-09 | 1,110 | 1,110 | 1,097 | 1,103 | 14,000 | 1,103 |
| 2005-03-08 | 1,100 | 1,110 | 1,089 | 1,110 | 42,000 | 1,110 |
| 2005-03-07 | 1,090 | 1,110 | 1,089 | 1,110 | 44,000 | 1,110 |
| 2005-03-04 | 1,088 | 1,089 | 1,088 | 1,089 | 19,000 | 1,089 |
| 2005-03-03 | 1,089 | 1,089 | 1,080 | 1,088 | 26,000 | 1,088 |
| 2005-03-02 | 1,089 | 1,090 | 1,083 | 1,089 | 39,000 | 1,089 |
| 2005-03-01 | 1,079 | 1,085 | 1,075 | 1,083 | 21,000 | 1,083 |
| 2005-02-28 | 1,079 | 1,084 | 1,075 | 1,079 | 49,000 | 1,079 |
| 2005-02-25 | 1,072 | 1,080 | 1,072 | 1,079 | 14,000 | 1,079 |
| 2005-02-24 | 1,088 | 1,088 | 1,068 | 1,072 | 8,000 | 1,072 |
| 2005-02-23 | 1,056 | 1,070 | 1,056 | 1,068 | 29,000 | 1,068 |
| 2005-02-22 | 1,082 | 1,087 | 1,049 | 1,049 | 50,000 | 1,049 |
| 2005-02-21 | 1,083 | 1,084 | 1,082 | 1,082 | 21,000 | 1,082 |
| 2005-02-18 | 1,089 | 1,089 | 1,083 | 1,083 | 20,000 | 1,083 |
| 2005-02-17 | 1,085 | 1,090 | 1,085 | 1,089 | 22,000 | 1,089 |
| 2005-02-16 | 1,090 | 1,090 | 1,085 | 1,085 | 12,000 | 1,085 |
| 2005-02-15 | 1,090 | 1,090 | 1,090 | 1,090 | 17,000 | 1,090 |
| 2005-02-14 | 1,086 | 1,090 | 1,083 | 1,085 | 19,000 | 1,085 |
| 2005-02-10 | 1,085 | 1,090 | 1,085 | 1,090 | 10,000 | 1,090 |
| 2005-02-09 | 1,088 | 1,090 | 1,083 | 1,085 | 18,000 | 1,085 |
| 2005-02-08 | 1,092 | 1,093 | 1,086 | 1,088 | 27,000 | 1,088 |
| 2005-02-07 | 1,090 | 1,093 | 1,090 | 1,092 | 27,000 | 1,092 |
| 2005-02-04 | 1,092 | 1,092 | 1,084 | 1,087 | 41,000 | 1,087 |
| 2005-02-03 | 1,079 | 1,083 | 1,072 | 1,082 | 90,000 | 1,082 |
| 2005-02-02 | 1,078 | 1,078 | 1,070 | 1,076 | 37,000 | 1,076 |
| 2005-02-01 | 1,068 | 1,079 | 1,064 | 1,070 | 29,000 | 1,070 |
| 2005-01-31 | 1,056 | 1,076 | 1,056 | 1,063 | 35,000 | 1,063 |
| 2005-01-28 | 1,052 | 1,055 | 1,052 | 1,054 | 22,000 | 1,054 |
| 2005-01-27 | 1,059 | 1,070 | 1,056 | 1,060 | 25,000 | 1,060 |
| 2005-01-26 | 1,060 | 1,060 | 1,050 | 1,060 | 51,000 | 1,060 |
| 2005-01-25 | 1,049 | 1,060 | 1,039 | 1,060 | 15,000 | 1,060 |
| 2005-01-24 | 1,060 | 1,061 | 1,045 | 1,048 | 36,000 | 1,048 |
| 2005-01-21 | 1,057 | 1,070 | 1,053 | 1,065 | 31,000 | 1,065 |
| 2005-01-20 | 1,069 | 1,070 | 1,039 | 1,053 | 44,000 | 1,053 |
| 2005-01-19 | 1,069 | 1,077 | 1,069 | 1,071 | 43,000 | 1,071 |
| 2005-01-18 | 1,051 | 1,063 | 1,051 | 1,061 | 35,000 | 1,061 |
| 2005-01-17 | 1,058 | 1,060 | 1,040 | 1,051 | 39,000 | 1,051 |
| 2005-01-14 | 1,029 | 1,079 | 1,029 | 1,060 | 80,000 | 1,060 |
| 2005-01-13 | 996 | 1,030 | 996 | 1,025 | 34,000 | 1,025 |
| 2005-01-12 | 1,047 | 1,048 | 1,031 | 1,036 | 21,000 | 1,036 |
| 2005-01-11 | 1,025 | 1,035 | 1,021 | 1,031 | 26,000 | 1,031 |
| 2005-01-07 | 1,007 | 1,026 | 1,007 | 1,023 | 12,000 | 1,023 |
| 2005-01-06 | 985 | 1,010 | 985 | 1,008 | 15,000 | 1,008 |
| 2005-01-05 | 1,002 | 1,016 | 1,000 | 1,005 | 39,000 | 1,005 |
| 2005-01-04 | 1,020 | 1,020 | 1,001 | 1,001 | 4,000 | 1,001 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1986-03-27]1株→1.1株
