6271 (株)ニッセイ 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 | 1,509 | 1,549 | 1,505 | 1,549 | 9,300 | 1,549 |
| 2005-12-29 | 1,540 | 1,540 | 1,539 | 1,539 | 4,500 | 1,539 |
| 2005-12-28 | 1,548 | 1,548 | 1,501 | 1,511 | 1,500 | 1,511 |
| 2005-12-27 | 1,550 | 1,550 | 1,500 | 1,549 | 11,700 | 1,549 |
| 2005-12-26 | 1,550 | 1,560 | 1,540 | 1,550 | 7,200 | 1,550 |
| 2005-12-22 | 1,560 | 1,565 | 1,540 | 1,540 | 9,800 | 1,540 |
| 2005-12-21 | 1,560 | 1,560 | 1,538 | 1,560 | 5,500 | 1,560 |
| 2005-12-20 | 1,560 | 1,570 | 1,560 | 1,560 | 3,900 | 1,560 |
| 2005-12-19 | 1,500 | 1,562 | 1,500 | 1,560 | 3,200 | 1,560 |
| 2005-12-16 | 1,561 | 1,561 | 1,500 | 1,500 | 4,400 | 1,500 |
| 2005-12-15 | 1,560 | 1,561 | 1,560 | 1,561 | 6,600 | 1,561 |
| 2005-12-14 | 1,565 | 1,565 | 1,560 | 1,560 | 9,100 | 1,560 |
| 2005-12-13 | 1,568 | 1,570 | 1,565 | 1,565 | 5,800 | 1,565 |
| 2005-12-12 | 1,566 | 1,570 | 1,560 | 1,568 | 10,700 | 1,568 |
| 2005-12-09 | 1,570 | 1,571 | 1,550 | 1,566 | 19,600 | 1,566 |
| 2005-12-08 | 1,565 | 1,580 | 1,540 | 1,560 | 17,700 | 1,560 |
| 2005-12-07 | 1,475 | 1,570 | 1,475 | 1,565 | 29,800 | 1,565 |
| 2005-12-06 | 1,470 | 1,499 | 1,469 | 1,471 | 40,500 | 1,471 |
| 2005-12-05 | 1,456 | 1,470 | 1,456 | 1,468 | 20,900 | 1,468 |
| 2005-12-02 | 1,470 | 1,470 | 1,450 | 1,455 | 13,100 | 1,455 |
| 2005-12-01 | 1,470 | 1,470 | 1,460 | 1,470 | 24,900 | 1,470 |
| 2005-11-30 | 1,440 | 1,460 | 1,440 | 1,460 | 13,000 | 1,460 |
| 2005-11-29 | 1,403 | 1,430 | 1,403 | 1,430 | 6,300 | 1,430 |
| 2005-11-28 | 1,400 | 1,402 | 1,400 | 1,401 | 8,000 | 1,401 |
| 2005-11-25 | 1,450 | 1,450 | 1,398 | 1,399 | 12,100 | 1,399 |
| 2005-11-24 | 1,450 | 1,455 | 1,440 | 1,450 | 9,100 | 1,450 |
| 2005-11-22 | 1,445 | 1,460 | 1,445 | 1,450 | 10,800 | 1,450 |
| 2005-11-21 | 1,431 | 1,450 | 1,410 | 1,445 | 23,400 | 1,445 |
| 2005-11-18 | 1,400 | 1,401 | 1,370 | 1,371 | 19,100 | 1,371 |
| 2005-11-17 | 1,400 | 1,415 | 1,399 | 1,415 | 15,900 | 1,415 |
| 2005-11-16 | 1,376 | 1,376 | 1,360 | 1,370 | 12,300 | 1,370 |
| 2005-11-15 | 1,427 | 1,427 | 1,350 | 1,360 | 18,600 | 1,360 |
| 2005-11-14 | 1,444 | 1,450 | 1,407 | 1,407 | 17,900 | 1,407 |
| 2005-11-11 | 1,460 | 1,460 | 1,450 | 1,450 | 8,000 | 1,450 |
| 2005-11-10 | 1,462 | 1,469 | 1,445 | 1,469 | 21,400 | 1,469 |
| 2005-11-09 | 1,461 | 1,480 | 1,461 | 1,467 | 10,600 | 1,467 |
| 2005-11-08 | 1,478 | 1,478 | 1,460 | 1,460 | 13,600 | 1,460 |
| 2005-11-07 | 1,481 | 1,485 | 1,480 | 1,483 | 6,700 | 1,483 |
| 2005-11-04 | 1,490 | 1,492 | 1,487 | 1,487 | 11,200 | 1,487 |
| 2005-11-02 | 1,500 | 1,500 | 1,492 | 1,499 | 11,500 | 1,499 |
| 2005-11-01 | 1,490 | 1,500 | 1,490 | 1,500 | 15,100 | 1,500 |
| 2005-10-31 | 1,480 | 1,485 | 1,476 | 1,482 | 33,800 | 1,482 |
| 2005-10-28 | 1,480 | 1,500 | 1,470 | 1,480 | 17,500 | 1,480 |
| 2005-10-27 | 1,460 | 1,488 | 1,460 | 1,480 | 23,100 | 1,480 |
| 2005-10-26 | 1,515 | 1,515 | 1,481 | 1,490 | 15,100 | 1,490 |
| 2005-10-25 | 1,500 | 1,550 | 1,480 | 1,515 | 45,000 | 1,515 |
| 2005-10-24 | 1,453 | 1,575 | 1,453 | 1,480 | 27,500 | 1,480 |
| 2005-10-21 | 1,410 | 1,410 | 1,400 | 1,410 | 16,400 | 1,410 |
| 2005-10-20 | 1,401 | 1,401 | 1,400 | 1,400 | 11,600 | 1,400 |
| 2005-10-19 | 1,433 | 1,433 | 1,390 | 1,400 | 14,600 | 1,400 |
| 2005-10-18 | 1,371 | 1,441 | 1,371 | 1,433 | 30,800 | 1,433 |
| 2005-10-17 | 1,350 | 1,379 | 1,350 | 1,371 | 22,800 | 1,371 |
| 2005-10-14 | 1,349 | 1,350 | 1,340 | 1,350 | 18,500 | 1,350 |
| 2005-10-13 | 1,350 | 1,350 | 1,348 | 1,349 | 8,100 | 1,349 |
| 2005-10-12 | 1,340 | 1,350 | 1,340 | 1,350 | 16,700 | 1,350 |
| 2005-10-11 | 1,348 | 1,348 | 1,320 | 1,340 | 15,000 | 1,340 |
| 2005-10-07 | 1,347 | 1,347 | 1,340 | 1,345 | 16,500 | 1,345 |
| 2005-10-06 | 1,335 | 1,348 | 1,335 | 1,348 | 17,200 | 1,348 |
| 2005-10-05 | 1,315 | 1,335 | 1,315 | 1,335 | 15,900 | 1,335 |
| 2005-10-04 | 1,310 | 1,320 | 1,310 | 1,315 | 18,200 | 1,315 |
| 2005-10-03 | 1,300 | 1,320 | 1,300 | 1,320 | 19,900 | 1,320 |
| 2005-09-30 | 1,298 | 1,300 | 1,280 | 1,300 | 10,900 | 1,300 |
| 2005-09-29 | 1,265 | 1,300 | 1,265 | 1,299 | 21,600 | 1,299 |
| 2005-09-28 | 1,260 | 1,278 | 1,259 | 1,278 | 13,100 | 1,278 |
| 2005-09-27 | 1,260 | 1,279 | 1,259 | 1,278 | 10,500 | 1,278 |
| 2005-09-26 | 1,248 | 1,260 | 1,240 | 1,260 | 24,200 | 1,260 |
| 2005-09-22 | 1,239 | 1,247 | 1,232 | 1,246 | 9,300 | 1,246 |
| 2005-09-21 | 1,220 | 1,240 | 1,217 | 1,222 | 13,900 | 1,222 |
| 2005-09-20 | 1,250 | 1,250 | 1,241 | 1,241 | 5,900 | 1,241 |
| 2005-09-16 | 1,250 | 1,250 | 1,243 | 1,247 | 20,300 | 1,247 |
| 2005-09-15 | 1,243 | 1,250 | 1,243 | 1,250 | 7,700 | 1,250 |
| 2005-09-14 | 1,250 | 1,250 | 1,241 | 1,241 | 7,100 | 1,241 |
| 2005-09-13 | 1,250 | 1,250 | 1,245 | 1,249 | 10,400 | 1,249 |
| 2005-09-12 | 1,240 | 1,245 | 1,240 | 1,240 | 13,700 | 1,240 |
| 2005-09-09 | 1,230 | 1,230 | 1,224 | 1,230 | 24,000 | 1,230 |
| 2005-09-08 | 1,229 | 1,230 | 1,229 | 1,230 | 7,900 | 1,230 |
| 2005-09-07 | 1,228 | 1,234 | 1,228 | 1,229 | 8,100 | 1,229 |
| 2005-09-06 | 1,248 | 1,248 | 1,248 | 1,248 | 4,900 | 1,248 |
| 2005-09-05 | 1,240 | 1,245 | 1,230 | 1,230 | 13,700 | 1,230 |
| 2005-09-02 | 1,225 | 1,235 | 1,225 | 1,235 | 6,200 | 1,235 |
| 2005-09-01 | 1,220 | 1,225 | 1,220 | 1,225 | 7,500 | 1,225 |
| 2005-08-31 | 1,215 | 1,220 | 1,215 | 1,220 | 4,600 | 1,220 |
| 2005-08-30 | 1,201 | 1,215 | 1,201 | 1,215 | 5,500 | 1,215 |
| 2005-08-29 | 1,200 | 1,200 | 1,198 | 1,200 | 8,200 | 1,200 |
| 2005-08-26 | 1,181 | 1,182 | 1,181 | 1,182 | 3,100 | 1,182 |
| 2005-08-25 | 1,200 | 1,200 | 1,180 | 1,180 | 8,800 | 1,180 |
| 2005-08-24 | 1,200 | 1,200 | 1,180 | 1,180 | 1,400 | 1,180 |
| 2005-08-23 | 1,200 | 1,200 | 1,200 | 1,200 | 10,300 | 1,200 |
| 2005-08-22 | 1,201 | 1,201 | 1,180 | 1,200 | 9,400 | 1,200 |
| 2005-08-19 | 1,210 | 1,210 | 1,201 | 1,201 | 6,300 | 1,201 |
| 2005-08-18 | 1,200 | 1,205 | 1,200 | 1,205 | 6,200 | 1,205 |
| 2005-08-17 | 1,200 | 1,220 | 1,200 | 1,200 | 11,300 | 1,200 |
| 2005-08-16 | 1,200 | 1,207 | 1,190 | 1,201 | 5,800 | 1,201 |
| 2005-08-15 | 1,200 | 1,205 | 1,195 | 1,200 | 10,700 | 1,200 |
| 2005-08-12 | 1,200 | 1,200 | 1,175 | 1,200 | 8,300 | 1,200 |
| 2005-08-11 | 1,195 | 1,200 | 1,190 | 1,200 | 9,300 | 1,200 |
| 2005-08-10 | 1,200 | 1,200 | 1,175 | 1,195 | 4,600 | 1,195 |
| 2005-08-09 | 1,190 | 1,205 | 1,175 | 1,200 | 14,100 | 1,200 |
| 2005-08-08 | 1,175 | 1,175 | 1,175 | 1,175 | 3,700 | 1,175 |
| 2005-08-05 | 1,169 | 1,180 | 1,169 | 1,174 | 1,300 | 1,174 |
| 2005-08-04 | 1,160 | 1,169 | 1,160 | 1,169 | 1,600 | 1,169 |
| 2005-08-03 | 1,195 | 1,200 | 1,140 | 1,140 | 8,000 | 1,140 |
| 2005-08-02 | 1,200 | 1,200 | 1,195 | 1,195 | 6,600 | 1,195 |
| 2005-08-01 | 1,199 | 1,210 | 1,199 | 1,200 | 10,900 | 1,200 |
| 2005-07-29 | 1,200 | 1,200 | 1,190 | 1,199 | 5,100 | 1,199 |
| 2005-07-28 | 1,187 | 1,195 | 1,184 | 1,190 | 4,400 | 1,190 |
| 2005-07-27 | 1,160 | 1,200 | 1,160 | 1,167 | 18,800 | 1,167 |
| 2005-07-26 | 1,151 | 1,157 | 1,151 | 1,153 | 4,600 | 1,153 |
| 2005-07-25 | 1,151 | 1,160 | 1,150 | 1,150 | 13,200 | 1,150 |
| 2005-07-22 | 1,152 | 1,152 | 1,151 | 1,151 | 2,800 | 1,151 |
| 2005-07-21 | 1,147 | 1,159 | 1,147 | 1,151 | 1,900 | 1,151 |
| 2005-07-20 | 1,160 | 1,160 | 1,147 | 1,147 | 4,300 | 1,147 |
| 2005-07-19 | 1,146 | 1,160 | 1,140 | 1,160 | 6,600 | 1,160 |
| 2005-07-15 | 1,150 | 1,155 | 1,142 | 1,146 | 7,300 | 1,146 |
| 2005-07-14 | 1,140 | 1,159 | 1,140 | 1,150 | 6,200 | 1,150 |
| 2005-07-13 | 1,143 | 1,183 | 1,140 | 1,140 | 6,600 | 1,140 |
| 2005-07-12 | 1,160 | 1,160 | 1,140 | 1,142 | 6,000 | 1,142 |
| 2005-07-11 | 1,200 | 1,200 | 1,140 | 1,160 | 7,800 | 1,160 |
| 2005-07-08 | 1,200 | 1,205 | 1,180 | 1,200 | 5,600 | 1,200 |
| 2005-07-07 | 1,200 | 1,209 | 1,100 | 1,200 | 7,500 | 1,200 |
| 2005-07-06 | 1,200 | 1,209 | 1,190 | 1,190 | 6,100 | 1,190 |
| 2005-07-05 | 1,210 | 1,230 | 1,187 | 1,209 | 8,300 | 1,209 |
| 2005-07-04 | 1,170 | 1,208 | 1,170 | 1,208 | 9,100 | 1,208 |
| 2005-07-01 | 1,140 | 1,150 | 1,140 | 1,140 | 21,600 | 1,140 |
| 2005-06-30 | 1,143 | 1,143 | 1,140 | 1,140 | 3,600 | 1,140 |
| 2005-06-29 | 1,140 | 1,145 | 1,140 | 1,143 | 4,600 | 1,143 |
| 2005-06-28 | 1,130 | 1,135 | 1,119 | 1,128 | 4,400 | 1,128 |
| 2005-06-27 | 1,150 | 1,150 | 1,142 | 1,142 | 1,700 | 1,142 |
| 2005-06-24 | 1,149 | 1,149 | 1,149 | 1,149 | 900 | 1,149 |
| 2005-06-23 | 1,140 | 1,142 | 1,140 | 1,142 | 300 | 1,142 |
| 2005-06-22 | 1,148 | 1,150 | 1,142 | 1,142 | 1,900 | 1,142 |
| 2005-06-21 | 1,142 | 1,150 | 1,142 | 1,150 | 700 | 1,150 |
| 2005-06-20 | 1,177 | 1,177 | 1,123 | 1,123 | 5,300 | 1,123 |
| 2005-06-17 | 1,200 | 1,221 | 1,178 | 1,178 | 12,800 | 1,178 |
| 2005-06-16 | 1,130 | 1,189 | 1,129 | 1,189 | 28,800 | 1,189 |
| 2005-06-15 | 1,124 | 1,129 | 1,123 | 1,123 | 7,000 | 1,123 |
| 2005-06-14 | 1,136 | 1,140 | 1,123 | 1,123 | 7,500 | 1,123 |
| 2005-06-13 | 1,140 | 1,140 | 1,136 | 1,136 | 2,800 | 1,136 |
| 2005-06-10 | 1,140 | 1,140 | 1,139 | 1,140 | 2,100 | 1,140 |
| 2005-06-09 | 1,139 | 1,140 | 1,139 | 1,140 | 2,700 | 1,140 |
| 2005-06-08 | 1,157 | 1,157 | 1,140 | 1,140 | 2,900 | 1,140 |
| 2005-06-07 | 1,160 | 1,160 | 1,157 | 1,157 | 3,500 | 1,157 |
| 2005-06-06 | 1,158 | 1,160 | 1,157 | 1,160 | 11,200 | 1,160 |
| 2005-06-03 | 1,149 | 1,150 | 1,149 | 1,150 | 3,200 | 1,150 |
| 2005-06-02 | 1,150 | 1,151 | 1,147 | 1,149 | 3,200 | 1,149 |
| 2005-06-01 | 1,165 | 1,168 | 1,150 | 1,150 | 6,100 | 1,150 |
| 2005-05-31 | 1,163 | 1,170 | 1,162 | 1,165 | 2,600 | 1,165 |
| 2005-05-30 | 1,180 | 1,180 | 1,140 | 1,160 | 1,800 | 1,160 |
| 2005-05-27 | 1,180 | 1,180 | 1,175 | 1,180 | 2,700 | 1,180 |
| 2005-05-26 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2005-05-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,400 | 1,200 |
| 2005-05-24 | 1,205 | 1,205 | 1,205 | 1,205 | 2,400 | 1,205 |
| 2005-05-23 | 1,210 | 1,210 | 1,209 | 1,209 | 2,400 | 1,209 |
| 2005-05-20 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 2005-05-19 | 1,211 | 1,211 | 1,210 | 1,210 | 1,100 | 1,210 |
| 2005-05-18 | 1,210 | 1,210 | 1,210 | 1,210 | 2,500 | 1,210 |
| 2005-05-17 | 1,230 | 1,230 | 1,200 | 1,200 | 4,100 | 1,200 |
| 2005-05-16 | 1,230 | 1,250 | 1,230 | 1,230 | 7,800 | 1,230 |
| 2005-05-13 | 1,249 | 1,249 | 1,230 | 1,230 | 3,400 | 1,230 |
| 2005-05-12 | 1,265 | 1,265 | 1,200 | 1,251 | 12,800 | 1,251 |
| 2005-05-11 | 1,260 | 1,265 | 1,250 | 1,265 | 8,200 | 1,265 |
| 2005-05-10 | 1,250 | 1,260 | 1,249 | 1,260 | 18,400 | 1,260 |
| 2005-05-09 | 1,249 | 1,260 | 1,248 | 1,250 | 16,400 | 1,250 |
| 2005-05-06 | 1,240 | 1,269 | 1,238 | 1,256 | 13,800 | 1,256 |
| 2005-05-02 | 1,232 | 1,240 | 1,180 | 1,240 | 11,700 | 1,240 |
| 2005-04-28 | 1,230 | 1,241 | 1,222 | 1,232 | 9,500 | 1,232 |
| 2005-04-27 | 1,201 | 1,222 | 1,201 | 1,210 | 6,500 | 1,210 |
| 2005-04-26 | 1,255 | 1,255 | 1,200 | 1,200 | 14,300 | 1,200 |
| 2005-04-25 | 1,230 | 1,265 | 1,230 | 1,265 | 21,900 | 1,265 |
| 2005-04-22 | 1,190 | 1,244 | 1,190 | 1,230 | 13,800 | 1,230 |
| 2005-04-21 | 1,180 | 1,180 | 1,165 | 1,165 | 16,000 | 1,165 |
| 2005-04-20 | 1,180 | 1,194 | 1,180 | 1,180 | 3,700 | 1,180 |
| 2005-04-19 | 1,169 | 1,169 | 1,160 | 1,165 | 3,500 | 1,165 |
| 2005-04-18 | 1,140 | 1,148 | 1,140 | 1,148 | 11,800 | 1,148 |
| 2005-04-15 | 1,140 | 1,140 | 1,130 | 1,135 | 6,700 | 1,135 |
| 2005-04-14 | 1,170 | 1,170 | 1,120 | 1,120 | 15,100 | 1,120 |
| 2005-04-13 | 1,165 | 1,170 | 1,160 | 1,169 | 25,100 | 1,169 |
| 2005-04-12 | 1,162 | 1,168 | 1,160 | 1,165 | 18,100 | 1,165 |
| 2005-04-11 | 1,165 | 1,165 | 1,162 | 1,162 | 5,400 | 1,162 |
| 2005-04-08 | 1,167 | 1,170 | 1,165 | 1,165 | 8,000 | 1,165 |
| 2005-04-07 | 1,194 | 1,198 | 1,161 | 1,161 | 17,200 | 1,161 |
| 2005-04-06 | 1,175 | 1,185 | 1,175 | 1,180 | 8,100 | 1,180 |
| 2005-04-05 | 1,171 | 1,175 | 1,171 | 1,171 | 6,300 | 1,171 |
| 2005-04-04 | 1,190 | 1,195 | 1,180 | 1,190 | 12,400 | 1,190 |
| 2005-04-01 | 1,188 | 1,190 | 1,185 | 1,190 | 4,600 | 1,190 |
| 2005-03-31 | 1,211 | 1,220 | 1,179 | 1,179 | 40,200 | 1,179 |
| 2005-03-30 | 1,190 | 1,225 | 1,190 | 1,211 | 35,700 | 1,211 |
| 2005-03-29 | 1,190 | 1,190 | 1,180 | 1,187 | 16,100 | 1,187 |
| 2005-03-28 | 1,175 | 1,180 | 1,170 | 1,180 | 16,400 | 1,180 |
| 2005-03-25 | 1,162 | 1,175 | 1,162 | 1,175 | 8,100 | 1,175 |
| 2005-03-24 | 1,171 | 1,179 | 1,161 | 1,165 | 15,000 | 1,165 |
| 2005-03-23 | 1,185 | 1,188 | 1,165 | 1,170 | 28,400 | 1,170 |
| 2005-03-22 | 1,187 | 1,190 | 1,170 | 1,188 | 27,600 | 1,188 |
| 2005-03-18 | 1,190 | 1,190 | 1,165 | 1,187 | 17,800 | 1,187 |
| 2005-03-17 | 1,190 | 1,190 | 1,170 | 1,190 | 14,500 | 1,190 |
| 2005-03-16 | 1,198 | 1,198 | 1,183 | 1,190 | 16,200 | 1,190 |
| 2005-03-15 | 1,180 | 1,198 | 1,171 | 1,198 | 17,100 | 1,198 |
| 2005-03-14 | 1,184 | 1,185 | 1,180 | 1,180 | 11,400 | 1,180 |
| 2005-03-11 | 1,199 | 1,199 | 1,180 | 1,184 | 8,100 | 1,184 |
| 2005-03-10 | 1,190 | 1,200 | 1,190 | 1,199 | 6,300 | 1,199 |
| 2005-03-09 | 1,200 | 1,200 | 1,190 | 1,190 | 5,100 | 1,190 |
| 2005-03-08 | 1,215 | 1,215 | 1,200 | 1,200 | 6,300 | 1,200 |
| 2005-03-07 | 1,220 | 1,220 | 1,215 | 1,215 | 6,100 | 1,215 |
| 2005-03-04 | 1,220 | 1,220 | 1,220 | 1,220 | 8,500 | 1,220 |
| 2005-03-03 | 1,249 | 1,249 | 1,218 | 1,220 | 5,900 | 1,220 |
| 2005-03-02 | 1,245 | 1,245 | 1,245 | 1,245 | 3,600 | 1,245 |
| 2005-03-01 | 1,225 | 1,245 | 1,225 | 1,226 | 9,100 | 1,226 |
| 2005-02-28 | 1,215 | 1,225 | 1,214 | 1,222 | 13,100 | 1,222 |
| 2005-02-25 | 1,205 | 1,211 | 1,201 | 1,210 | 36,100 | 1,210 |
| 2005-02-24 | 1,200 | 1,210 | 1,200 | 1,205 | 24,800 | 1,205 |
| 2005-02-23 | 1,190 | 1,200 | 1,189 | 1,200 | 23,900 | 1,200 |
| 2005-02-22 | 1,209 | 1,210 | 1,190 | 1,190 | 5,300 | 1,190 |
| 2005-02-21 | 1,210 | 1,215 | 1,193 | 1,209 | 13,800 | 1,209 |
| 2005-02-18 | 1,205 | 1,205 | 1,190 | 1,192 | 10,300 | 1,192 |
| 2005-02-17 | 1,182 | 1,185 | 1,182 | 1,185 | 3,300 | 1,185 |
| 2005-02-16 | 1,182 | 1,182 | 1,182 | 1,182 | 3,600 | 1,182 |
| 2005-02-15 | 1,180 | 1,182 | 1,180 | 1,182 | 7,100 | 1,182 |
| 2005-02-14 | 1,200 | 1,200 | 1,180 | 1,180 | 8,700 | 1,180 |
| 2005-02-10 | 1,200 | 1,200 | 1,195 | 1,200 | 7,900 | 1,200 |
| 2005-02-09 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2005-02-08 | 1,203 | 1,203 | 1,192 | 1,195 | 14,800 | 1,195 |
| 2005-02-07 | 1,210 | 1,210 | 1,200 | 1,203 | 15,900 | 1,203 |
| 2005-02-04 | 1,201 | 1,202 | 1,200 | 1,200 | 5,700 | 1,200 |
| 2005-02-03 | 1,230 | 1,230 | 1,200 | 1,201 | 27,600 | 1,201 |
| 2005-02-02 | 1,211 | 1,215 | 1,211 | 1,211 | 15,000 | 1,211 |
| 2005-02-01 | 1,211 | 1,220 | 1,211 | 1,211 | 5,300 | 1,211 |
| 2005-01-31 | 1,222 | 1,222 | 1,210 | 1,210 | 7,300 | 1,210 |
| 2005-01-28 | 1,245 | 1,245 | 1,220 | 1,222 | 5,700 | 1,222 |
| 2005-01-27 | 1,250 | 1,250 | 1,160 | 1,249 | 8,800 | 1,249 |
| 2005-01-26 | 1,260 | 1,260 | 1,259 | 1,260 | 19,200 | 1,260 |
| 2005-01-25 | 1,270 | 1,270 | 1,248 | 1,255 | 16,600 | 1,255 |
| 2005-01-24 | 1,240 | 1,290 | 1,240 | 1,270 | 34,400 | 1,270 |
| 2005-01-21 | 1,230 | 1,240 | 1,210 | 1,240 | 12,600 | 1,240 |
| 2005-01-20 | 1,210 | 1,230 | 1,180 | 1,230 | 17,100 | 1,230 |
| 2005-01-19 | 1,215 | 1,225 | 1,210 | 1,210 | 21,900 | 1,210 |
| 2005-01-18 | 1,201 | 1,215 | 1,170 | 1,215 | 26,100 | 1,215 |
| 2005-01-17 | 1,140 | 1,200 | 1,140 | 1,200 | 32,100 | 1,200 |
| 2005-01-14 | 1,139 | 1,139 | 1,118 | 1,139 | 12,100 | 1,139 |
| 2005-01-13 | 1,120 | 1,120 | 1,108 | 1,120 | 1,700 | 1,120 |
| 2005-01-12 | 1,100 | 1,100 | 1,100 | 1,100 | 3,800 | 1,100 |
| 2005-01-11 | 1,100 | 1,100 | 1,090 | 1,091 | 4,700 | 1,091 |
| 2005-01-07 | 1,140 | 1,140 | 1,080 | 1,080 | 4,400 | 1,080 |
| 2005-01-06 | 1,100 | 1,110 | 1,100 | 1,100 | 22,800 | 1,100 |
| 2005-01-05 | 1,100 | 1,113 | 1,096 | 1,100 | 6,800 | 1,100 |
| 2005-01-04 | 1,087 | 1,095 | 1,087 | 1,095 | 900 | 1,095 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.05株 [1987-11-17]1株→1.05株 [1986-11-17]1株→1.05株 [1985-11-16]1株→1.1株
