6383 (株)ダイフク 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 | 2,045 | 2,045 | 2,005 | 2,005 | 108,000 | 668.33 |
| 2005-12-29 | 2,030 | 2,060 | 2,020 | 2,030 | 227,500 | 676.67 |
| 2005-12-28 | 2,000 | 2,015 | 1,986 | 2,000 | 226,500 | 666.67 |
| 2005-12-27 | 2,030 | 2,040 | 1,986 | 1,990 | 282,000 | 663.33 |
| 2005-12-26 | 2,080 | 2,080 | 2,025 | 2,030 | 168,500 | 676.67 |
| 2005-12-22 | 1,980 | 2,065 | 1,980 | 2,055 | 637,000 | 685 |
| 2005-12-21 | 2,030 | 2,095 | 2,030 | 2,095 | 385,000 | 698.33 |
| 2005-12-20 | 2,020 | 2,070 | 1,999 | 2,070 | 284,500 | 690 |
| 2005-12-19 | 2,035 | 2,035 | 1,977 | 2,000 | 731,500 | 666.67 |
| 2005-12-16 | 2,005 | 2,100 | 1,980 | 2,035 | 710,500 | 678.33 |
| 2005-12-15 | 1,990 | 2,025 | 1,972 | 2,020 | 616,500 | 673.33 |
| 2005-12-14 | 2,105 | 2,105 | 1,982 | 2,030 | 463,500 | 676.67 |
| 2005-12-13 | 2,080 | 2,080 | 2,050 | 2,080 | 241,500 | 693.33 |
| 2005-12-12 | 2,060 | 2,090 | 2,045 | 2,080 | 360,000 | 693.33 |
| 2005-12-09 | 1,970 | 2,055 | 1,970 | 2,020 | 981,000 | 673.33 |
| 2005-12-08 | 2,080 | 2,095 | 1,972 | 2,005 | 792,000 | 668.33 |
| 2005-12-07 | 2,105 | 2,110 | 2,060 | 2,065 | 470,500 | 688.33 |
| 2005-12-06 | 2,170 | 2,180 | 2,095 | 2,125 | 714,000 | 708.33 |
| 2005-12-05 | 2,120 | 2,185 | 2,110 | 2,165 | 618,000 | 721.67 |
| 2005-12-02 | 2,080 | 2,125 | 2,065 | 2,095 | 441,500 | 698.33 |
| 2005-12-01 | 2,080 | 2,085 | 2,020 | 2,065 | 497,000 | 688.33 |
| 2005-11-30 | 2,025 | 2,090 | 2,020 | 2,040 | 680,500 | 680 |
| 2005-11-29 | 1,995 | 2,015 | 1,960 | 2,010 | 594,000 | 670 |
| 2005-11-28 | 1,960 | 2,005 | 1,920 | 1,987 | 826,000 | 662.33 |
| 2005-11-25 | 1,851 | 1,941 | 1,844 | 1,930 | 676,500 | 643.33 |
| 2005-11-24 | 1,816 | 1,887 | 1,816 | 1,861 | 828,500 | 620.33 |
| 2005-11-22 | 1,866 | 1,867 | 1,816 | 1,833 | 724,500 | 611 |
| 2005-11-21 | 1,843 | 1,904 | 1,805 | 1,867 | 1,514,000 | 622.33 |
| 2005-11-18 | 1,682 | 1,858 | 1,682 | 1,843 | 2,623,000 | 614.33 |
| 2005-11-17 | 1,619 | 1,649 | 1,588 | 1,649 | 1,012,500 | 549.67 |
| 2005-11-16 | 1,530 | 1,585 | 1,520 | 1,579 | 402,000 | 526.33 |
| 2005-11-15 | 1,532 | 1,544 | 1,510 | 1,532 | 280,500 | 510.67 |
| 2005-11-14 | 1,560 | 1,565 | 1,525 | 1,532 | 338,500 | 510.67 |
| 2005-11-11 | 1,530 | 1,585 | 1,530 | 1,556 | 286,000 | 518.67 |
| 2005-11-10 | 1,570 | 1,570 | 1,536 | 1,546 | 321,500 | 515.33 |
| 2005-11-09 | 1,590 | 1,600 | 1,581 | 1,581 | 232,500 | 527 |
| 2005-11-08 | 1,621 | 1,639 | 1,611 | 1,611 | 258,000 | 537 |
| 2005-11-07 | 1,650 | 1,655 | 1,604 | 1,629 | 379,000 | 543 |
| 2005-11-04 | 1,630 | 1,650 | 1,605 | 1,646 | 669,500 | 548.67 |
| 2005-11-02 | 1,585 | 1,600 | 1,562 | 1,591 | 516,500 | 530.33 |
| 2005-11-01 | 1,562 | 1,608 | 1,551 | 1,602 | 367,500 | 534 |
| 2005-10-31 | 1,494 | 1,525 | 1,483 | 1,523 | 331,000 | 507.67 |
| 2005-10-28 | 1,495 | 1,507 | 1,480 | 1,501 | 395,500 | 500.33 |
| 2005-10-27 | 1,521 | 1,530 | 1,511 | 1,520 | 472,500 | 506.67 |
| 2005-10-26 | 1,462 | 1,511 | 1,462 | 1,509 | 541,000 | 503 |
| 2005-10-25 | 1,405 | 1,485 | 1,405 | 1,473 | 1,080,000 | 491 |
| 2005-10-24 | 1,449 | 1,477 | 1,440 | 1,445 | 588,000 | 481.67 |
| 2005-10-21 | 1,471 | 1,495 | 1,450 | 1,480 | 942,500 | 493.33 |
| 2005-10-20 | 1,511 | 1,535 | 1,503 | 1,514 | 565,500 | 504.67 |
| 2005-10-19 | 1,532 | 1,559 | 1,515 | 1,535 | 330,000 | 511.67 |
| 2005-10-18 | 1,587 | 1,587 | 1,560 | 1,562 | 418,500 | 520.67 |
| 2005-10-17 | 1,590 | 1,604 | 1,552 | 1,587 | 405,500 | 529 |
| 2005-10-14 | 1,570 | 1,586 | 1,561 | 1,581 | 320,000 | 527 |
| 2005-10-13 | 1,595 | 1,595 | 1,565 | 1,580 | 458,500 | 526.67 |
| 2005-10-12 | 1,550 | 1,621 | 1,546 | 1,611 | 1,148,500 | 537 |
| 2005-10-11 | 1,515 | 1,541 | 1,514 | 1,539 | 551,000 | 513 |
| 2005-10-07 | 1,475 | 1,500 | 1,461 | 1,485 | 354,000 | 495 |
| 2005-10-06 | 1,527 | 1,535 | 1,488 | 1,505 | 332,500 | 501.67 |
| 2005-10-05 | 1,573 | 1,574 | 1,543 | 1,544 | 366,000 | 514.67 |
| 2005-10-04 | 1,548 | 1,600 | 1,548 | 1,573 | 818,500 | 524.33 |
| 2005-10-03 | 1,528 | 1,537 | 1,502 | 1,527 | 523,500 | 509 |
| 2005-09-30 | 1,568 | 1,568 | 1,523 | 1,540 | 565,500 | 513.33 |
| 2005-09-29 | 1,540 | 1,568 | 1,539 | 1,568 | 680,000 | 522.67 |
| 2005-09-28 | 1,490 | 1,533 | 1,481 | 1,533 | 662,500 | 511 |
| 2005-09-27 | 1,493 | 1,505 | 1,477 | 1,482 | 478,000 | 494 |
| 2005-09-26 | 1,465 | 1,481 | 1,465 | 1,481 | 545,500 | 493.67 |
| 2005-09-22 | 1,440 | 1,461 | 1,439 | 1,461 | 508,500 | 487 |
| 2005-09-21 | 1,475 | 1,492 | 1,450 | 1,458 | 646,000 | 486 |
| 2005-09-20 | 1,480 | 1,497 | 1,463 | 1,485 | 690,000 | 495 |
| 2005-09-16 | 1,450 | 1,467 | 1,447 | 1,460 | 348,500 | 486.67 |
| 2005-09-15 | 1,438 | 1,460 | 1,436 | 1,453 | 552,000 | 484.33 |
| 2005-09-14 | 1,441 | 1,470 | 1,438 | 1,440 | 885,500 | 480 |
| 2005-09-13 | 1,400 | 1,488 | 1,398 | 1,481 | 1,035,000 | 493.67 |
| 2005-09-12 | 1,400 | 1,429 | 1,354 | 1,393 | 687,500 | 464.33 |
| 2005-09-09 | 1,378 | 1,390 | 1,369 | 1,385 | 1,076,500 | 461.67 |
| 2005-09-08 | 1,348 | 1,365 | 1,332 | 1,338 | 567,000 | 446 |
| 2005-09-07 | 1,389 | 1,395 | 1,351 | 1,367 | 727,500 | 455.67 |
| 2005-09-06 | 1,384 | 1,389 | 1,380 | 1,381 | 344,500 | 460.33 |
| 2005-09-05 | 1,369 | 1,388 | 1,369 | 1,379 | 436,000 | 459.67 |
| 2005-09-02 | 1,359 | 1,367 | 1,351 | 1,366 | 501,500 | 455.33 |
| 2005-09-01 | 1,345 | 1,365 | 1,337 | 1,350 | 475,500 | 450 |
| 2005-08-31 | 1,313 | 1,329 | 1,303 | 1,321 | 392,500 | 440.33 |
| 2005-08-30 | 1,335 | 1,339 | 1,320 | 1,331 | 390,000 | 443.67 |
| 2005-08-29 | 1,308 | 1,327 | 1,290 | 1,325 | 848,000 | 441.67 |
| 2005-08-26 | 1,286 | 1,312 | 1,276 | 1,309 | 1,247,000 | 436.33 |
| 2005-08-25 | 1,230 | 1,277 | 1,230 | 1,268 | 741,500 | 422.67 |
| 2005-08-24 | 1,239 | 1,243 | 1,221 | 1,232 | 227,500 | 410.67 |
| 2005-08-23 | 1,246 | 1,254 | 1,232 | 1,239 | 358,500 | 413 |
| 2005-08-22 | 1,225 | 1,243 | 1,224 | 1,243 | 322,500 | 414.33 |
| 2005-08-19 | 1,235 | 1,237 | 1,216 | 1,223 | 687,500 | 407.67 |
| 2005-08-18 | 1,260 | 1,270 | 1,240 | 1,246 | 627,000 | 415.33 |
| 2005-08-17 | 1,248 | 1,273 | 1,247 | 1,257 | 658,000 | 419 |
| 2005-08-16 | 1,257 | 1,288 | 1,241 | 1,275 | 684,500 | 425 |
| 2005-08-15 | 1,255 | 1,305 | 1,229 | 1,266 | 2,533,000 | 422 |
| 2005-08-12 | 1,167 | 1,230 | 1,167 | 1,215 | 1,210,500 | 405 |
| 2005-08-11 | 1,169 | 1,173 | 1,158 | 1,167 | 412,500 | 389 |
| 2005-08-10 | 1,157 | 1,168 | 1,152 | 1,157 | 479,500 | 385.67 |
| 2005-08-09 | 1,147 | 1,155 | 1,128 | 1,146 | 557,000 | 382 |
| 2005-08-08 | 1,070 | 1,137 | 1,060 | 1,127 | 431,000 | 375.67 |
| 2005-08-05 | 1,111 | 1,129 | 1,092 | 1,096 | 657,500 | 365.33 |
| 2005-08-04 | 1,130 | 1,146 | 1,114 | 1,130 | 456,000 | 376.67 |
| 2005-08-03 | 1,159 | 1,159 | 1,134 | 1,134 | 309,500 | 378 |
| 2005-08-02 | 1,184 | 1,184 | 1,145 | 1,155 | 378,500 | 385 |
| 2005-08-01 | 1,188 | 1,192 | 1,179 | 1,185 | 420,500 | 395 |
| 2005-07-29 | 1,171 | 1,192 | 1,163 | 1,187 | 424,000 | 395.67 |
| 2005-07-28 | 1,170 | 1,174 | 1,160 | 1,170 | 304,000 | 390 |
| 2005-07-27 | 1,160 | 1,174 | 1,152 | 1,157 | 258,000 | 385.67 |
| 2005-07-26 | 1,154 | 1,167 | 1,150 | 1,163 | 517,000 | 387.67 |
| 2005-07-25 | 1,140 | 1,185 | 1,134 | 1,174 | 671,000 | 391.33 |
| 2005-07-22 | 1,141 | 1,141 | 1,125 | 1,134 | 334,000 | 378 |
| 2005-07-21 | 1,148 | 1,156 | 1,140 | 1,144 | 447,000 | 381.33 |
| 2005-07-20 | 1,141 | 1,145 | 1,124 | 1,137 | 546,000 | 379 |
| 2005-07-19 | 1,115 | 1,128 | 1,098 | 1,126 | 586,000 | 375.33 |
| 2005-07-15 | 1,163 | 1,163 | 1,124 | 1,129 | 563,000 | 376.33 |
| 2005-07-14 | 1,113 | 1,150 | 1,104 | 1,143 | 784,000 | 381 |
| 2005-07-13 | 1,148 | 1,148 | 1,121 | 1,128 | 552,000 | 376 |
| 2005-07-12 | 1,172 | 1,175 | 1,135 | 1,151 | 780,000 | 383.67 |
| 2005-07-11 | 1,150 | 1,175 | 1,149 | 1,169 | 1,813,000 | 389.67 |
| 2005-07-08 | 1,097 | 1,133 | 1,097 | 1,118 | 883,000 | 372.67 |
| 2005-07-07 | 1,097 | 1,099 | 1,084 | 1,097 | 302,000 | 365.67 |
| 2005-07-06 | 1,108 | 1,110 | 1,077 | 1,096 | 757,000 | 365.33 |
| 2005-07-05 | 1,145 | 1,169 | 1,100 | 1,106 | 1,104,000 | 368.67 |
| 2005-07-04 | 1,102 | 1,134 | 1,095 | 1,133 | 1,238,000 | 377.67 |
| 2005-07-01 | 1,058 | 1,092 | 1,058 | 1,087 | 750,000 | 362.33 |
| 2005-06-30 | 1,062 | 1,063 | 1,047 | 1,051 | 347,000 | 350.33 |
| 2005-06-29 | 1,051 | 1,058 | 1,045 | 1,055 | 266,000 | 351.67 |
| 2005-06-28 | 1,042 | 1,050 | 1,034 | 1,050 | 354,000 | 350 |
| 2005-06-27 | 1,023 | 1,036 | 1,023 | 1,030 | 318,000 | 343.33 |
| 2005-06-24 | 1,010 | 1,040 | 1,006 | 1,039 | 496,000 | 346.33 |
| 2005-06-23 | 1,028 | 1,037 | 1,021 | 1,032 | 262,000 | 344 |
| 2005-06-22 | 1,037 | 1,037 | 1,026 | 1,033 | 338,000 | 344.33 |
| 2005-06-21 | 1,042 | 1,042 | 1,021 | 1,038 | 576,000 | 346 |
| 2005-06-20 | 1,067 | 1,067 | 1,031 | 1,049 | 590,000 | 349.67 |
| 2005-06-17 | 1,037 | 1,046 | 1,021 | 1,043 | 724,000 | 347.67 |
| 2005-06-16 | 1,015 | 1,034 | 1,012 | 1,018 | 721,000 | 339.33 |
| 2005-06-15 | 990 | 1,007 | 979 | 1,000 | 933,000 | 333.33 |
| 2005-06-14 | 1,024 | 1,030 | 977 | 997 | 1,984,000 | 332.33 |
| 2005-06-13 | 1,075 | 1,095 | 1,035 | 1,046 | 1,622,000 | 348.67 |
| 2005-06-10 | 1,056 | 1,080 | 1,025 | 1,072 | 1,763,000 | 357.33 |
| 2005-06-09 | 1,031 | 1,079 | 1,031 | 1,049 | 2,084,000 | 349.67 |
| 2005-06-08 | 970 | 1,022 | 967 | 1,020 | 1,561,000 | 340 |
| 2005-06-07 | 940 | 964 | 938 | 961 | 1,120,000 | 320.33 |
| 2005-06-06 | 924 | 935 | 920 | 935 | 435,000 | 311.67 |
| 2005-06-03 | 915 | 925 | 902 | 925 | 543,000 | 308.33 |
| 2005-06-02 | 935 | 947 | 921 | 923 | 1,365,000 | 307.67 |
| 2005-06-01 | 910 | 935 | 902 | 934 | 1,333,000 | 311.33 |
| 2005-05-31 | 868 | 910 | 868 | 909 | 1,414,000 | 303 |
| 2005-05-30 | 845 | 872 | 843 | 868 | 1,134,000 | 289.33 |
| 2005-05-27 | 826 | 842 | 826 | 839 | 1,146,000 | 279.67 |
| 2005-05-26 | 803 | 824 | 800 | 819 | 1,530,000 | 273 |
| 2005-05-25 | 772 | 781 | 762 | 773 | 352,000 | 257.67 |
| 2005-05-24 | 780 | 786 | 777 | 786 | 249,000 | 262 |
| 2005-05-23 | 772 | 785 | 771 | 776 | 242,000 | 258.67 |
| 2005-05-20 | 801 | 801 | 764 | 772 | 803,000 | 257.33 |
| 2005-05-19 | 755 | 812 | 755 | 805 | 437,000 | 268.33 |
| 2005-05-18 | 757 | 764 | 748 | 754 | 162,000 | 251.33 |
| 2005-05-17 | 773 | 792 | 753 | 756 | 168,000 | 252 |
| 2005-05-16 | 796 | 796 | 771 | 773 | 200,000 | 257.67 |
| 2005-05-13 | 793 | 803 | 791 | 795 | 172,000 | 265 |
| 2005-05-12 | 810 | 813 | 800 | 809 | 228,000 | 269.67 |
| 2005-05-11 | 807 | 814 | 796 | 810 | 253,000 | 270 |
| 2005-05-10 | 795 | 817 | 792 | 810 | 473,000 | 270 |
| 2005-05-09 | 790 | 792 | 777 | 792 | 227,000 | 264 |
| 2005-05-06 | 768 | 784 | 766 | 783 | 174,000 | 261 |
| 2005-05-02 | 771 | 771 | 750 | 769 | 119,000 | 256.33 |
| 2005-04-28 | 772 | 775 | 768 | 772 | 275,000 | 257.33 |
| 2005-04-27 | 770 | 775 | 767 | 770 | 161,000 | 256.67 |
| 2005-04-26 | 762 | 771 | 762 | 770 | 112,000 | 256.67 |
| 2005-04-25 | 755 | 778 | 755 | 765 | 466,000 | 255 |
| 2005-04-22 | 775 | 775 | 763 | 765 | 338,000 | 255 |
| 2005-04-21 | 727 | 760 | 726 | 758 | 432,000 | 252.67 |
| 2005-04-20 | 763 | 769 | 754 | 757 | 368,000 | 252.33 |
| 2005-04-19 | 745 | 753 | 737 | 749 | 595,000 | 249.67 |
| 2005-04-18 | 748 | 758 | 712 | 720 | 658,000 | 240 |
| 2005-04-15 | 789 | 789 | 763 | 768 | 601,000 | 256 |
| 2005-04-14 | 785 | 795 | 783 | 795 | 460,000 | 265 |
| 2005-04-13 | 788 | 796 | 782 | 790 | 430,000 | 263.33 |
| 2005-04-12 | 799 | 799 | 778 | 784 | 474,000 | 261.33 |
| 2005-04-11 | 806 | 810 | 798 | 799 | 149,000 | 266.33 |
| 2005-04-08 | 820 | 822 | 815 | 820 | 374,000 | 273.33 |
| 2005-04-07 | 818 | 820 | 807 | 819 | 317,000 | 273 |
| 2005-04-06 | 811 | 819 | 810 | 814 | 651,000 | 271.33 |
| 2005-04-05 | 800 | 815 | 798 | 809 | 588,000 | 269.67 |
| 2005-04-04 | 795 | 799 | 790 | 796 | 218,000 | 265.33 |
| 2005-04-01 | 771 | 795 | 770 | 795 | 168,000 | 265 |
| 2005-03-31 | 773 | 794 | 767 | 793 | 697,000 | 264.33 |
| 2005-03-30 | 782 | 787 | 764 | 773 | 503,000 | 257.67 |
| 2005-03-29 | 806 | 814 | 785 | 796 | 441,000 | 265.33 |
| 2005-03-28 | 794 | 827 | 794 | 814 | 217,000 | 271.33 |
| 2005-03-25 | 828 | 834 | 819 | 827 | 216,000 | 275.67 |
| 2005-03-24 | 836 | 839 | 827 | 829 | 457,000 | 276.33 |
| 2005-03-23 | 847 | 848 | 831 | 837 | 420,000 | 279 |
| 2005-03-22 | 841 | 853 | 841 | 847 | 327,000 | 282.33 |
| 2005-03-18 | 840 | 846 | 840 | 841 | 498,000 | 280.33 |
| 2005-03-17 | 836 | 850 | 833 | 850 | 455,000 | 283.33 |
| 2005-03-16 | 835 | 841 | 826 | 836 | 301,000 | 278.67 |
| 2005-03-15 | 837 | 841 | 832 | 834 | 408,000 | 278 |
| 2005-03-14 | 824 | 840 | 821 | 827 | 358,000 | 275.67 |
| 2005-03-11 | 840 | 850 | 832 | 833 | 860,000 | 277.67 |
| 2005-03-10 | 843 | 846 | 833 | 834 | 665,000 | 278 |
| 2005-03-09 | 849 | 862 | 841 | 856 | 436,000 | 285.33 |
| 2005-03-08 | 863 | 864 | 843 | 855 | 701,000 | 285 |
| 2005-03-07 | 832 | 886 | 832 | 878 | 1,375,000 | 292.67 |
| 2005-03-04 | 818 | 826 | 808 | 824 | 221,000 | 274.67 |
| 2005-03-03 | 806 | 818 | 806 | 814 | 233,000 | 271.33 |
| 2005-03-02 | 815 | 830 | 814 | 818 | 328,000 | 272.67 |
| 2005-03-01 | 814 | 817 | 805 | 813 | 420,000 | 271 |
| 2005-02-28 | 789 | 814 | 784 | 814 | 1,054,000 | 271.33 |
| 2005-02-25 | 768 | 783 | 768 | 779 | 347,000 | 259.67 |
| 2005-02-24 | 757 | 785 | 757 | 778 | 443,000 | 259.33 |
| 2005-02-23 | 750 | 760 | 750 | 759 | 369,000 | 253 |
| 2005-02-22 | 776 | 777 | 758 | 760 | 658,000 | 253.33 |
| 2005-02-21 | 790 | 792 | 777 | 777 | 216,000 | 259 |
| 2005-02-18 | 777 | 788 | 769 | 788 | 527,000 | 262.67 |
| 2005-02-17 | 785 | 790 | 775 | 780 | 598,000 | 260 |
| 2005-02-16 | 788 | 799 | 782 | 790 | 680,000 | 263.33 |
| 2005-02-15 | 804 | 804 | 787 | 792 | 228,000 | 264 |
| 2005-02-14 | 804 | 815 | 803 | 805 | 318,000 | 268.33 |
| 2005-02-10 | 802 | 809 | 790 | 802 | 321,000 | 267.33 |
| 2005-02-09 | 787 | 809 | 785 | 801 | 546,000 | 267 |
| 2005-02-08 | 792 | 792 | 786 | 787 | 256,000 | 262.33 |
| 2005-02-07 | 782 | 794 | 775 | 791 | 371,000 | 263.67 |
| 2005-02-04 | 788 | 788 | 776 | 778 | 457,000 | 259.33 |
| 2005-02-03 | 780 | 790 | 780 | 788 | 540,000 | 262.67 |
| 2005-02-02 | 779 | 780 | 772 | 780 | 392,000 | 260 |
| 2005-02-01 | 770 | 770 | 762 | 766 | 465,000 | 255.33 |
| 2005-01-31 | 759 | 770 | 752 | 770 | 239,000 | 256.67 |
| 2005-01-28 | 758 | 761 | 750 | 760 | 229,000 | 253.33 |
| 2005-01-27 | 768 | 770 | 757 | 758 | 323,000 | 252.67 |
| 2005-01-26 | 741 | 760 | 741 | 758 | 446,000 | 252.67 |
| 2005-01-25 | 744 | 744 | 735 | 740 | 414,000 | 246.67 |
| 2005-01-24 | 740 | 746 | 733 | 743 | 437,000 | 247.67 |
| 2005-01-21 | 732 | 752 | 730 | 750 | 565,000 | 250 |
| 2005-01-20 | 754 | 755 | 741 | 741 | 575,000 | 247 |
| 2005-01-19 | 766 | 777 | 762 | 765 | 507,000 | 255 |
| 2005-01-18 | 780 | 783 | 760 | 764 | 335,000 | 254.67 |
| 2005-01-17 | 771 | 788 | 770 | 785 | 913,000 | 261.67 |
| 2005-01-14 | 738 | 787 | 731 | 776 | 1,137,000 | 258.67 |
| 2005-01-13 | 736 | 740 | 733 | 737 | 523,000 | 245.67 |
| 2005-01-12 | 723 | 735 | 721 | 731 | 538,000 | 243.67 |
| 2005-01-11 | 722 | 729 | 722 | 726 | 314,000 | 242 |
| 2005-01-07 | 709 | 727 | 709 | 722 | 665,000 | 240.67 |
| 2005-01-06 | 709 | 717 | 705 | 716 | 824,000 | 238.67 |
| 2005-01-05 | 714 | 718 | 707 | 715 | 1,179,000 | 238.33 |
| 2005-01-04 | 665 | 700 | 662 | 694 | 574,000 | 231.33 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
