6278 ユニオンツール(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 | 5,670 | 5,670 | 5,510 | 5,590 | 78,900 | 5,590 |
| 2005-12-29 | 5,560 | 5,620 | 5,560 | 5,570 | 77,200 | 5,570 |
| 2005-12-28 | 5,470 | 5,530 | 5,420 | 5,520 | 56,000 | 5,520 |
| 2005-12-27 | 5,430 | 5,580 | 5,380 | 5,460 | 117,700 | 5,460 |
| 2005-12-26 | 5,350 | 5,350 | 5,290 | 5,330 | 43,700 | 5,330 |
| 2005-12-22 | 5,370 | 5,370 | 5,200 | 5,250 | 137,000 | 5,250 |
| 2005-12-21 | 5,190 | 5,300 | 5,120 | 5,270 | 219,500 | 5,270 |
| 2005-12-20 | 4,920 | 5,110 | 4,920 | 5,090 | 185,800 | 5,090 |
| 2005-12-19 | 4,860 | 4,910 | 4,820 | 4,910 | 77,200 | 4,910 |
| 2005-12-16 | 4,810 | 4,880 | 4,720 | 4,860 | 56,100 | 4,860 |
| 2005-12-15 | 4,760 | 4,840 | 4,700 | 4,810 | 103,100 | 4,810 |
| 2005-12-14 | 4,840 | 4,870 | 4,760 | 4,760 | 83,800 | 4,760 |
| 2005-12-13 | 4,950 | 4,950 | 4,810 | 4,890 | 48,300 | 4,890 |
| 2005-12-12 | 4,880 | 4,970 | 4,880 | 4,950 | 58,900 | 4,950 |
| 2005-12-09 | 4,770 | 4,900 | 4,750 | 4,870 | 73,500 | 4,870 |
| 2005-12-08 | 4,910 | 4,930 | 4,810 | 4,840 | 44,500 | 4,840 |
| 2005-12-07 | 4,880 | 4,970 | 4,880 | 4,940 | 48,300 | 4,940 |
| 2005-12-06 | 5,000 | 5,010 | 4,870 | 4,930 | 79,500 | 4,930 |
| 2005-12-05 | 4,930 | 5,050 | 4,900 | 5,040 | 83,600 | 5,040 |
| 2005-12-02 | 4,930 | 4,940 | 4,850 | 4,910 | 88,600 | 4,910 |
| 2005-12-01 | 4,720 | 4,870 | 4,710 | 4,830 | 174,000 | 4,830 |
| 2005-11-30 | 4,700 | 4,700 | 4,640 | 4,670 | 85,100 | 4,670 |
| 2005-11-29 | 4,480 | 4,670 | 4,470 | 4,630 | 175,700 | 4,630 |
| 2005-11-28 | 4,370 | 4,480 | 4,340 | 4,470 | 78,900 | 4,470 |
| 2005-11-25 | 4,280 | 4,370 | 4,280 | 4,370 | 55,900 | 4,370 |
| 2005-11-24 | 4,420 | 4,470 | 4,390 | 4,410 | 77,700 | 4,410 |
| 2005-11-22 | 4,430 | 4,430 | 4,370 | 4,420 | 64,700 | 4,420 |
| 2005-11-21 | 4,380 | 4,480 | 4,370 | 4,380 | 84,100 | 4,380 |
| 2005-11-18 | 4,350 | 4,380 | 4,320 | 4,330 | 63,100 | 4,330 |
| 2005-11-17 | 4,230 | 4,320 | 4,220 | 4,310 | 81,400 | 4,310 |
| 2005-11-16 | 4,240 | 4,250 | 4,200 | 4,240 | 70,500 | 4,240 |
| 2005-11-15 | 4,360 | 4,380 | 4,240 | 4,260 | 104,000 | 4,260 |
| 2005-11-14 | 4,390 | 4,410 | 4,350 | 4,360 | 38,800 | 4,360 |
| 2005-11-11 | 4,400 | 4,440 | 4,370 | 4,400 | 64,200 | 4,400 |
| 2005-11-10 | 4,490 | 4,510 | 4,360 | 4,400 | 81,200 | 4,400 |
| 2005-11-09 | 4,530 | 4,540 | 4,480 | 4,510 | 81,000 | 4,510 |
| 2005-11-08 | 4,460 | 4,520 | 4,460 | 4,480 | 131,200 | 4,480 |
| 2005-11-07 | 4,510 | 4,530 | 4,450 | 4,470 | 92,600 | 4,470 |
| 2005-11-04 | 4,390 | 4,540 | 4,380 | 4,540 | 132,800 | 4,540 |
| 2005-11-02 | 4,290 | 4,420 | 4,290 | 4,360 | 136,700 | 4,360 |
| 2005-11-01 | 4,250 | 4,290 | 4,240 | 4,290 | 72,500 | 4,290 |
| 2005-10-31 | 4,210 | 4,290 | 4,210 | 4,250 | 115,200 | 4,250 |
| 2005-10-28 | 4,190 | 4,220 | 4,170 | 4,210 | 75,700 | 4,210 |
| 2005-10-27 | 4,160 | 4,250 | 4,150 | 4,240 | 128,400 | 4,240 |
| 2005-10-26 | 4,120 | 4,150 | 4,090 | 4,130 | 90,700 | 4,130 |
| 2005-10-25 | 4,070 | 4,160 | 4,070 | 4,110 | 113,700 | 4,110 |
| 2005-10-24 | 4,200 | 4,220 | 4,070 | 4,090 | 163,900 | 4,090 |
| 2005-10-21 | 4,170 | 4,250 | 4,150 | 4,240 | 226,400 | 4,240 |
| 2005-10-20 | 4,190 | 4,260 | 4,180 | 4,220 | 211,000 | 4,220 |
| 2005-10-19 | 4,340 | 4,360 | 4,080 | 4,120 | 394,300 | 4,120 |
| 2005-10-18 | 4,130 | 4,140 | 4,090 | 4,090 | 73,400 | 4,090 |
| 2005-10-17 | 4,110 | 4,200 | 4,100 | 4,120 | 93,900 | 4,120 |
| 2005-10-14 | 4,100 | 4,130 | 4,070 | 4,100 | 100,400 | 4,100 |
| 2005-10-13 | 4,200 | 4,210 | 4,100 | 4,120 | 83,200 | 4,120 |
| 2005-10-12 | 4,100 | 4,250 | 4,100 | 4,200 | 183,200 | 4,200 |
| 2005-10-11 | 4,070 | 4,090 | 4,020 | 4,090 | 85,400 | 4,090 |
| 2005-10-07 | 4,040 | 4,090 | 3,990 | 4,060 | 81,600 | 4,060 |
| 2005-10-06 | 4,000 | 4,090 | 4,000 | 4,050 | 101,200 | 4,050 |
| 2005-10-05 | 4,090 | 4,100 | 4,040 | 4,060 | 93,000 | 4,060 |
| 2005-10-04 | 4,000 | 4,090 | 3,980 | 4,040 | 148,700 | 4,040 |
| 2005-10-03 | 3,990 | 4,050 | 3,950 | 4,050 | 142,600 | 4,050 |
| 2005-09-30 | 3,950 | 3,990 | 3,910 | 3,940 | 93,400 | 3,940 |
| 2005-09-29 | 3,940 | 3,960 | 3,900 | 3,940 | 149,600 | 3,940 |
| 2005-09-28 | 3,890 | 3,930 | 3,820 | 3,900 | 89,900 | 3,900 |
| 2005-09-27 | 3,850 | 3,980 | 3,840 | 3,940 | 197,400 | 3,940 |
| 2005-09-26 | 3,730 | 3,820 | 3,710 | 3,820 | 155,500 | 3,820 |
| 2005-09-22 | 3,730 | 3,750 | 3,680 | 3,720 | 67,500 | 3,720 |
| 2005-09-21 | 3,750 | 3,750 | 3,720 | 3,730 | 62,400 | 3,730 |
| 2005-09-20 | 3,630 | 3,750 | 3,630 | 3,750 | 101,600 | 3,750 |
| 2005-09-16 | 3,650 | 3,650 | 3,590 | 3,630 | 55,400 | 3,630 |
| 2005-09-15 | 3,580 | 3,660 | 3,570 | 3,630 | 74,100 | 3,630 |
| 2005-09-14 | 3,600 | 3,630 | 3,560 | 3,630 | 179,800 | 3,630 |
| 2005-09-13 | 3,610 | 3,730 | 3,610 | 3,700 | 221,500 | 3,700 |
| 2005-09-12 | 3,600 | 3,620 | 3,580 | 3,610 | 110,800 | 3,610 |
| 2005-09-09 | 3,500 | 3,580 | 3,500 | 3,580 | 167,700 | 3,580 |
| 2005-09-08 | 3,500 | 3,500 | 3,440 | 3,450 | 76,400 | 3,450 |
| 2005-09-07 | 3,520 | 3,560 | 3,520 | 3,540 | 88,500 | 3,540 |
| 2005-09-06 | 3,600 | 3,600 | 3,510 | 3,520 | 93,900 | 3,520 |
| 2005-09-05 | 3,600 | 3,620 | 3,550 | 3,620 | 171,900 | 3,620 |
| 2005-09-02 | 3,500 | 3,630 | 3,490 | 3,630 | 224,500 | 3,630 |
| 2005-09-01 | 3,390 | 3,530 | 3,370 | 3,500 | 246,100 | 3,500 |
| 2005-08-31 | 3,360 | 3,370 | 3,330 | 3,350 | 38,200 | 3,350 |
| 2005-08-30 | 3,330 | 3,370 | 3,310 | 3,350 | 66,800 | 3,350 |
| 2005-08-29 | 3,350 | 3,380 | 3,330 | 3,330 | 45,200 | 3,330 |
| 2005-08-26 | 3,400 | 3,400 | 3,370 | 3,390 | 35,200 | 3,390 |
| 2005-08-25 | 3,410 | 3,420 | 3,390 | 3,410 | 32,200 | 3,410 |
| 2005-08-24 | 3,390 | 3,420 | 3,380 | 3,410 | 29,100 | 3,410 |
| 2005-08-23 | 3,390 | 3,420 | 3,380 | 3,390 | 62,600 | 3,390 |
| 2005-08-22 | 3,340 | 3,370 | 3,340 | 3,370 | 32,200 | 3,370 |
| 2005-08-19 | 3,340 | 3,350 | 3,330 | 3,340 | 32,500 | 3,340 |
| 2005-08-18 | 3,370 | 3,370 | 3,330 | 3,340 | 50,100 | 3,340 |
| 2005-08-17 | 3,350 | 3,390 | 3,350 | 3,360 | 54,500 | 3,360 |
| 2005-08-16 | 3,380 | 3,380 | 3,350 | 3,380 | 40,600 | 3,380 |
| 2005-08-15 | 3,330 | 3,390 | 3,320 | 3,380 | 80,000 | 3,380 |
| 2005-08-12 | 3,280 | 3,330 | 3,270 | 3,320 | 45,900 | 3,320 |
| 2005-08-11 | 3,320 | 3,320 | 3,260 | 3,280 | 45,500 | 3,280 |
| 2005-08-10 | 3,240 | 3,310 | 3,240 | 3,310 | 88,200 | 3,310 |
| 2005-08-09 | 3,190 | 3,220 | 3,180 | 3,220 | 63,400 | 3,220 |
| 2005-08-08 | 3,140 | 3,160 | 3,100 | 3,150 | 58,400 | 3,150 |
| 2005-08-05 | 3,220 | 3,220 | 3,150 | 3,150 | 51,000 | 3,150 |
| 2005-08-04 | 3,250 | 3,250 | 3,190 | 3,210 | 49,500 | 3,210 |
| 2005-08-03 | 3,270 | 3,270 | 3,240 | 3,240 | 67,100 | 3,240 |
| 2005-08-02 | 3,230 | 3,280 | 3,220 | 3,260 | 60,100 | 3,260 |
| 2005-08-01 | 3,240 | 3,250 | 3,200 | 3,230 | 70,600 | 3,230 |
| 2005-07-29 | 3,250 | 3,270 | 3,240 | 3,240 | 38,900 | 3,240 |
| 2005-07-28 | 3,260 | 3,280 | 3,250 | 3,260 | 53,900 | 3,260 |
| 2005-07-27 | 3,240 | 3,260 | 3,240 | 3,250 | 88,100 | 3,250 |
| 2005-07-26 | 3,230 | 3,250 | 3,210 | 3,230 | 68,300 | 3,230 |
| 2005-07-25 | 3,240 | 3,250 | 3,160 | 3,220 | 102,400 | 3,220 |
| 2005-07-22 | 3,260 | 3,260 | 3,210 | 3,230 | 78,900 | 3,230 |
| 2005-07-21 | 3,150 | 3,330 | 3,150 | 3,270 | 392,200 | 3,270 |
| 2005-07-20 | 3,160 | 3,180 | 3,150 | 3,150 | 90,800 | 3,150 |
| 2005-07-19 | 3,130 | 3,170 | 3,130 | 3,150 | 55,400 | 3,150 |
| 2005-07-15 | 3,140 | 3,140 | 3,120 | 3,120 | 35,000 | 3,120 |
| 2005-07-14 | 3,150 | 3,150 | 3,120 | 3,130 | 64,000 | 3,130 |
| 2005-07-13 | 3,160 | 3,180 | 3,140 | 3,150 | 38,600 | 3,150 |
| 2005-07-12 | 3,180 | 3,190 | 3,160 | 3,160 | 49,500 | 3,160 |
| 2005-07-11 | 3,140 | 3,230 | 3,130 | 3,170 | 51,000 | 3,170 |
| 2005-07-08 | 3,140 | 3,150 | 3,130 | 3,130 | 36,100 | 3,130 |
| 2005-07-07 | 3,150 | 3,180 | 3,140 | 3,150 | 46,500 | 3,150 |
| 2005-07-06 | 3,170 | 3,200 | 3,160 | 3,160 | 56,900 | 3,160 |
| 2005-07-05 | 3,140 | 3,190 | 3,140 | 3,160 | 27,700 | 3,160 |
| 2005-07-04 | 3,140 | 3,180 | 3,140 | 3,160 | 53,600 | 3,160 |
| 2005-07-01 | 3,140 | 3,140 | 3,090 | 3,110 | 131,100 | 3,110 |
| 2005-06-30 | 3,220 | 3,220 | 3,150 | 3,150 | 77,100 | 3,150 |
| 2005-06-29 | 3,220 | 3,230 | 3,210 | 3,210 | 39,400 | 3,210 |
| 2005-06-28 | 3,250 | 3,250 | 3,200 | 3,210 | 67,900 | 3,210 |
| 2005-06-27 | 3,230 | 3,260 | 3,220 | 3,240 | 38,500 | 3,240 |
| 2005-06-24 | 3,230 | 3,230 | 3,220 | 3,230 | 21,900 | 3,230 |
| 2005-06-23 | 3,230 | 3,250 | 3,230 | 3,240 | 23,300 | 3,240 |
| 2005-06-22 | 3,260 | 3,260 | 3,230 | 3,240 | 27,000 | 3,240 |
| 2005-06-21 | 3,250 | 3,270 | 3,240 | 3,260 | 20,200 | 3,260 |
| 2005-06-20 | 3,230 | 3,260 | 3,230 | 3,240 | 21,400 | 3,240 |
| 2005-06-17 | 3,230 | 3,250 | 3,210 | 3,230 | 41,400 | 3,230 |
| 2005-06-16 | 3,230 | 3,280 | 3,220 | 3,240 | 48,400 | 3,240 |
| 2005-06-15 | 3,190 | 3,220 | 3,190 | 3,220 | 29,700 | 3,220 |
| 2005-06-14 | 3,190 | 3,230 | 3,180 | 3,190 | 24,600 | 3,190 |
| 2005-06-13 | 3,190 | 3,210 | 3,180 | 3,190 | 22,600 | 3,190 |
| 2005-06-10 | 3,170 | 3,200 | 3,160 | 3,180 | 45,900 | 3,180 |
| 2005-06-09 | 3,150 | 3,180 | 3,150 | 3,160 | 43,400 | 3,160 |
| 2005-06-08 | 3,160 | 3,180 | 3,150 | 3,150 | 20,000 | 3,150 |
| 2005-06-07 | 3,150 | 3,170 | 3,140 | 3,160 | 23,100 | 3,160 |
| 2005-06-06 | 3,170 | 3,170 | 3,140 | 3,160 | 27,000 | 3,160 |
| 2005-06-03 | 3,190 | 3,200 | 3,160 | 3,170 | 13,800 | 3,170 |
| 2005-06-02 | 3,200 | 3,240 | 3,180 | 3,180 | 63,400 | 3,180 |
| 2005-06-01 | 3,170 | 3,180 | 3,150 | 3,180 | 26,300 | 3,180 |
| 2005-05-31 | 3,160 | 3,170 | 3,150 | 3,170 | 25,500 | 3,170 |
| 2005-05-30 | 3,130 | 3,140 | 3,100 | 3,130 | 26,600 | 3,130 |
| 2005-05-27 | 3,100 | 3,100 | 3,080 | 3,090 | 23,300 | 3,090 |
| 2005-05-26 | 3,060 | 3,100 | 3,060 | 3,090 | 21,400 | 3,090 |
| 2005-05-25 | 3,140 | 3,140 | 3,070 | 3,080 | 62,100 | 3,080 |
| 2005-05-24 | 3,210 | 3,210 | 3,140 | 3,150 | 70,800 | 3,150 |
| 2005-05-23 | 3,170 | 3,210 | 3,160 | 3,210 | 37,900 | 3,210 |
| 2005-05-20 | 3,180 | 3,190 | 3,150 | 3,160 | 48,300 | 3,160 |
| 2005-05-19 | 3,190 | 3,190 | 3,140 | 3,170 | 44,200 | 3,170 |
| 2005-05-18 | 3,160 | 3,170 | 3,140 | 3,140 | 43,900 | 3,140 |
| 2005-05-17 | 3,230 | 3,230 | 3,120 | 3,140 | 61,600 | 3,140 |
| 2005-05-16 | 3,230 | 3,250 | 3,210 | 3,230 | 37,100 | 3,230 |
| 2005-05-13 | 3,250 | 3,270 | 3,250 | 3,250 | 13,700 | 3,250 |
| 2005-05-12 | 3,300 | 3,310 | 3,270 | 3,280 | 35,800 | 3,280 |
| 2005-05-11 | 3,320 | 3,330 | 3,310 | 3,320 | 13,000 | 3,320 |
| 2005-05-10 | 3,340 | 3,370 | 3,320 | 3,360 | 52,400 | 3,360 |
| 2005-05-09 | 3,340 | 3,360 | 3,320 | 3,360 | 51,000 | 3,360 |
| 2005-05-06 | 3,360 | 3,360 | 3,300 | 3,350 | 18,200 | 3,350 |
| 2005-05-02 | 3,300 | 3,360 | 3,280 | 3,360 | 31,100 | 3,360 |
| 2005-04-28 | 3,330 | 3,340 | 3,300 | 3,320 | 13,400 | 3,320 |
| 2005-04-27 | 3,320 | 3,390 | 3,300 | 3,360 | 73,200 | 3,360 |
| 2005-04-26 | 3,290 | 3,310 | 3,280 | 3,310 | 18,100 | 3,310 |
| 2005-04-25 | 3,290 | 3,290 | 3,270 | 3,290 | 29,500 | 3,290 |
| 2005-04-22 | 3,330 | 3,330 | 3,270 | 3,290 | 66,100 | 3,290 |
| 2005-04-21 | 3,200 | 3,330 | 3,170 | 3,330 | 125,900 | 3,330 |
| 2005-04-20 | 3,240 | 3,260 | 3,200 | 3,200 | 44,500 | 3,200 |
| 2005-04-19 | 3,180 | 3,250 | 3,180 | 3,230 | 41,800 | 3,230 |
| 2005-04-18 | 3,250 | 3,260 | 3,150 | 3,170 | 75,000 | 3,170 |
| 2005-04-15 | 3,340 | 3,360 | 3,300 | 3,300 | 88,600 | 3,300 |
| 2005-04-14 | 3,360 | 3,370 | 3,340 | 3,350 | 34,800 | 3,350 |
| 2005-04-13 | 3,380 | 3,390 | 3,350 | 3,370 | 16,200 | 3,370 |
| 2005-04-12 | 3,380 | 3,390 | 3,360 | 3,360 | 20,200 | 3,360 |
| 2005-04-11 | 3,420 | 3,420 | 3,390 | 3,390 | 30,600 | 3,390 |
| 2005-04-08 | 3,410 | 3,450 | 3,370 | 3,440 | 69,800 | 3,440 |
| 2005-04-07 | 3,420 | 3,420 | 3,370 | 3,410 | 37,800 | 3,410 |
| 2005-04-06 | 3,420 | 3,430 | 3,400 | 3,410 | 39,500 | 3,410 |
| 2005-04-05 | 3,340 | 3,390 | 3,340 | 3,390 | 35,400 | 3,390 |
| 2005-04-04 | 3,350 | 3,350 | 3,320 | 3,330 | 57,400 | 3,330 |
| 2005-04-01 | 3,340 | 3,340 | 3,320 | 3,320 | 40,300 | 3,320 |
| 2005-03-31 | 3,340 | 3,380 | 3,310 | 3,340 | 43,000 | 3,340 |
| 2005-03-30 | 3,330 | 3,350 | 3,300 | 3,320 | 35,800 | 3,320 |
| 2005-03-29 | 3,370 | 3,380 | 3,330 | 3,330 | 31,400 | 3,330 |
| 2005-03-28 | 3,360 | 3,380 | 3,350 | 3,370 | 34,200 | 3,370 |
| 2005-03-25 | 3,370 | 3,400 | 3,340 | 3,360 | 54,800 | 3,360 |
| 2005-03-24 | 3,380 | 3,410 | 3,360 | 3,410 | 112,100 | 3,410 |
| 2005-03-23 | 3,430 | 3,430 | 3,400 | 3,410 | 47,100 | 3,410 |
| 2005-03-22 | 3,520 | 3,520 | 3,470 | 3,470 | 101,500 | 3,470 |
| 2005-03-18 | 3,410 | 3,450 | 3,410 | 3,420 | 83,000 | 3,420 |
| 2005-03-17 | 3,420 | 3,480 | 3,410 | 3,450 | 52,800 | 3,450 |
| 2005-03-16 | 3,420 | 3,470 | 3,420 | 3,440 | 53,700 | 3,440 |
| 2005-03-15 | 3,440 | 3,460 | 3,410 | 3,420 | 41,600 | 3,420 |
| 2005-03-14 | 3,490 | 3,540 | 3,430 | 3,430 | 30,700 | 3,430 |
| 2005-03-11 | 3,490 | 3,520 | 3,490 | 3,490 | 94,000 | 3,490 |
| 2005-03-10 | 3,550 | 3,550 | 3,480 | 3,480 | 24,700 | 3,480 |
| 2005-03-09 | 3,500 | 3,530 | 3,480 | 3,520 | 68,000 | 3,520 |
| 2005-03-08 | 3,600 | 3,600 | 3,520 | 3,530 | 117,400 | 3,530 |
| 2005-03-07 | 3,590 | 3,620 | 3,570 | 3,600 | 139,600 | 3,600 |
| 2005-03-04 | 3,440 | 3,580 | 3,430 | 3,580 | 320,500 | 3,580 |
| 2005-03-03 | 3,420 | 3,430 | 3,410 | 3,420 | 51,000 | 3,420 |
| 2005-03-02 | 3,420 | 3,430 | 3,400 | 3,410 | 70,700 | 3,410 |
| 2005-03-01 | 3,420 | 3,460 | 3,370 | 3,380 | 128,700 | 3,380 |
| 2005-02-28 | 3,400 | 3,430 | 3,390 | 3,420 | 45,200 | 3,420 |
| 2005-02-25 | 3,380 | 3,390 | 3,370 | 3,380 | 76,600 | 3,380 |
| 2005-02-24 | 3,360 | 3,380 | 3,350 | 3,370 | 92,300 | 3,370 |
| 2005-02-23 | 3,310 | 3,330 | 3,300 | 3,320 | 72,000 | 3,320 |
| 2005-02-22 | 3,400 | 3,400 | 3,350 | 3,350 | 55,000 | 3,350 |
| 2005-02-21 | 3,400 | 3,420 | 3,380 | 3,390 | 47,100 | 3,390 |
| 2005-02-18 | 3,430 | 3,430 | 3,390 | 3,400 | 47,000 | 3,400 |
| 2005-02-17 | 3,460 | 3,460 | 3,410 | 3,420 | 60,200 | 3,420 |
| 2005-02-16 | 3,450 | 3,510 | 3,430 | 3,440 | 235,100 | 3,440 |
| 2005-02-15 | 3,410 | 3,420 | 3,390 | 3,420 | 70,900 | 3,420 |
| 2005-02-14 | 3,410 | 3,430 | 3,390 | 3,390 | 89,000 | 3,390 |
| 2005-02-10 | 3,400 | 3,400 | 3,370 | 3,390 | 47,800 | 3,390 |
| 2005-02-09 | 3,430 | 3,430 | 3,380 | 3,400 | 74,600 | 3,400 |
| 2005-02-08 | 3,430 | 3,430 | 3,400 | 3,400 | 92,000 | 3,400 |
| 2005-02-07 | 3,430 | 3,450 | 3,400 | 3,400 | 108,300 | 3,400 |
| 2005-02-04 | 3,460 | 3,460 | 3,390 | 3,400 | 90,900 | 3,400 |
| 2005-02-03 | 3,510 | 3,520 | 3,460 | 3,460 | 71,400 | 3,460 |
| 2005-02-02 | 3,500 | 3,520 | 3,440 | 3,500 | 114,100 | 3,500 |
| 2005-02-01 | 3,540 | 3,550 | 3,460 | 3,490 | 90,600 | 3,490 |
| 2005-01-31 | 3,460 | 3,530 | 3,440 | 3,500 | 81,400 | 3,500 |
| 2005-01-28 | 3,550 | 3,560 | 3,470 | 3,480 | 51,200 | 3,480 |
| 2005-01-27 | 3,600 | 3,610 | 3,490 | 3,540 | 110,900 | 3,540 |
| 2005-01-26 | 3,570 | 3,590 | 3,530 | 3,580 | 84,500 | 3,580 |
| 2005-01-25 | 3,600 | 3,620 | 3,540 | 3,550 | 89,600 | 3,550 |
| 2005-01-24 | 3,650 | 3,650 | 3,520 | 3,590 | 120,200 | 3,590 |
| 2005-01-21 | 3,690 | 3,770 | 3,690 | 3,700 | 47,000 | 3,700 |
| 2005-01-20 | 3,750 | 3,760 | 3,660 | 3,690 | 63,600 | 3,690 |
| 2005-01-19 | 3,830 | 3,830 | 3,780 | 3,800 | 70,300 | 3,800 |
| 2005-01-18 | 3,810 | 3,840 | 3,780 | 3,830 | 46,700 | 3,830 |
| 2005-01-17 | 3,790 | 3,840 | 3,790 | 3,810 | 53,700 | 3,810 |
| 2005-01-14 | 3,680 | 3,790 | 3,660 | 3,780 | 64,700 | 3,780 |
| 2005-01-13 | 3,700 | 3,720 | 3,680 | 3,710 | 45,300 | 3,710 |
| 2005-01-12 | 3,690 | 3,710 | 3,670 | 3,710 | 38,300 | 3,710 |
| 2005-01-11 | 3,650 | 3,690 | 3,650 | 3,690 | 42,600 | 3,690 |
| 2005-01-07 | 3,600 | 3,640 | 3,590 | 3,640 | 47,200 | 3,640 |
| 2005-01-06 | 3,590 | 3,610 | 3,580 | 3,600 | 15,600 | 3,600 |
| 2005-01-05 | 3,620 | 3,620 | 3,570 | 3,580 | 16,800 | 3,580 |
| 2005-01-04 | 3,580 | 3,610 | 3,580 | 3,610 | 6,600 | 3,610 |
分割・併合履歴 ： [2000-11-27]1株→1.1株 [1997-05-27]1株→1.1株 [1991-11-26]1株→1.1株 [1990-11-27]1株→1.1株 [1989-11-27]1株→1.3株
