6436 アマノ(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 | 2,285 | 2,290 | 2,230 | 2,250 | 600,100 | 2,250 |
| 2005-12-29 | 2,150 | 2,275 | 2,150 | 2,235 | 1,476,500 | 2,235 |
| 2005-12-28 | 2,025 | 2,075 | 2,025 | 2,075 | 286,100 | 2,075 |
| 2005-12-27 | 2,055 | 2,060 | 2,010 | 2,020 | 196,700 | 2,020 |
| 2005-12-26 | 2,100 | 2,100 | 2,055 | 2,060 | 230,300 | 2,060 |
| 2005-12-22 | 2,060 | 2,075 | 2,050 | 2,060 | 283,600 | 2,060 |
| 2005-12-21 | 2,060 | 2,065 | 2,030 | 2,045 | 418,300 | 2,045 |
| 2005-12-20 | 2,000 | 2,055 | 1,999 | 2,050 | 773,800 | 2,050 |
| 2005-12-19 | 1,953 | 1,993 | 1,952 | 1,992 | 446,000 | 1,992 |
| 2005-12-16 | 1,976 | 1,985 | 1,944 | 1,952 | 425,000 | 1,952 |
| 2005-12-15 | 1,969 | 1,984 | 1,956 | 1,975 | 353,400 | 1,975 |
| 2005-12-14 | 1,995 | 1,998 | 1,961 | 1,968 | 314,200 | 1,968 |
| 2005-12-13 | 1,998 | 1,998 | 1,975 | 1,992 | 397,300 | 1,992 |
| 2005-12-12 | 1,976 | 1,982 | 1,957 | 1,973 | 540,300 | 1,973 |
| 2005-12-09 | 1,940 | 1,945 | 1,917 | 1,936 | 248,500 | 1,936 |
| 2005-12-08 | 1,967 | 1,967 | 1,910 | 1,925 | 422,900 | 1,925 |
| 2005-12-07 | 1,960 | 1,974 | 1,942 | 1,969 | 436,000 | 1,969 |
| 2005-12-06 | 1,992 | 1,995 | 1,946 | 1,951 | 653,500 | 1,951 |
| 2005-12-05 | 1,998 | 2,000 | 1,980 | 1,999 | 583,400 | 1,999 |
| 2005-12-02 | 1,936 | 1,964 | 1,930 | 1,961 | 438,300 | 1,961 |
| 2005-12-01 | 1,930 | 1,932 | 1,910 | 1,920 | 480,800 | 1,920 |
| 2005-11-30 | 1,925 | 1,930 | 1,908 | 1,923 | 457,800 | 1,923 |
| 2005-11-29 | 1,910 | 1,923 | 1,900 | 1,910 | 596,800 | 1,910 |
| 2005-11-28 | 1,902 | 1,930 | 1,902 | 1,925 | 442,400 | 1,925 |
| 2005-11-25 | 1,933 | 1,934 | 1,891 | 1,925 | 445,800 | 1,925 |
| 2005-11-24 | 1,959 | 1,959 | 1,934 | 1,948 | 465,700 | 1,948 |
| 2005-11-22 | 1,921 | 1,939 | 1,910 | 1,938 | 578,000 | 1,938 |
| 2005-11-21 | 1,932 | 1,968 | 1,895 | 1,907 | 560,100 | 1,907 |
| 2005-11-18 | 1,954 | 1,968 | 1,917 | 1,928 | 483,100 | 1,928 |
| 2005-11-17 | 1,921 | 1,952 | 1,919 | 1,944 | 844,400 | 1,944 |
| 2005-11-16 | 1,918 | 1,961 | 1,917 | 1,951 | 405,800 | 1,951 |
| 2005-11-15 | 1,988 | 1,988 | 1,915 | 1,948 | 394,900 | 1,948 |
| 2005-11-14 | 2,000 | 2,015 | 1,982 | 1,994 | 1,109,700 | 1,994 |
| 2005-11-11 | 1,900 | 1,997 | 1,871 | 1,990 | 1,432,500 | 1,990 |
| 2005-11-10 | 1,829 | 1,879 | 1,806 | 1,871 | 726,800 | 1,871 |
| 2005-11-09 | 1,801 | 1,803 | 1,776 | 1,794 | 340,800 | 1,794 |
| 2005-11-08 | 1,840 | 1,840 | 1,784 | 1,803 | 955,100 | 1,803 |
| 2005-11-07 | 1,839 | 1,930 | 1,753 | 1,753 | 1,985,600 | 1,753 |
| 2005-11-04 | 1,918 | 1,938 | 1,854 | 1,856 | 1,198,300 | 1,856 |
| 2005-11-02 | 1,940 | 1,973 | 1,918 | 1,938 | 511,100 | 1,938 |
| 2005-11-01 | 1,900 | 1,950 | 1,896 | 1,946 | 128,800 | 1,946 |
| 2005-10-31 | 1,881 | 1,910 | 1,850 | 1,910 | 383,500 | 1,910 |
| 2005-10-28 | 1,815 | 1,881 | 1,801 | 1,881 | 330,400 | 1,881 |
| 2005-10-27 | 1,784 | 1,833 | 1,776 | 1,814 | 427,800 | 1,814 |
| 2005-10-26 | 1,769 | 1,769 | 1,755 | 1,756 | 113,500 | 1,756 |
| 2005-10-25 | 1,737 | 1,765 | 1,737 | 1,765 | 273,300 | 1,765 |
| 2005-10-24 | 1,740 | 1,741 | 1,705 | 1,707 | 159,800 | 1,707 |
| 2005-10-21 | 1,714 | 1,744 | 1,698 | 1,744 | 278,300 | 1,744 |
| 2005-10-20 | 1,700 | 1,723 | 1,694 | 1,716 | 431,600 | 1,716 |
| 2005-10-19 | 1,690 | 1,698 | 1,672 | 1,685 | 323,500 | 1,685 |
| 2005-10-18 | 1,700 | 1,713 | 1,674 | 1,700 | 570,500 | 1,700 |
| 2005-10-17 | 1,726 | 1,730 | 1,658 | 1,661 | 461,000 | 1,661 |
| 2005-10-14 | 1,720 | 1,730 | 1,701 | 1,713 | 464,600 | 1,713 |
| 2005-10-13 | 1,714 | 1,714 | 1,671 | 1,696 | 312,400 | 1,696 |
| 2005-10-12 | 1,699 | 1,716 | 1,677 | 1,694 | 352,500 | 1,694 |
| 2005-10-11 | 1,650 | 1,670 | 1,644 | 1,670 | 733,900 | 1,670 |
| 2005-10-07 | 1,676 | 1,680 | 1,641 | 1,670 | 877,300 | 1,670 |
| 2005-10-06 | 1,710 | 1,740 | 1,706 | 1,706 | 374,100 | 1,706 |
| 2005-10-05 | 1,820 | 1,820 | 1,731 | 1,738 | 265,100 | 1,738 |
| 2005-10-04 | 1,749 | 1,806 | 1,749 | 1,799 | 534,800 | 1,799 |
| 2005-10-03 | 1,702 | 1,757 | 1,683 | 1,733 | 373,600 | 1,733 |
| 2005-09-30 | 1,799 | 1,800 | 1,747 | 1,760 | 334,000 | 1,760 |
| 2005-09-29 | 1,720 | 1,763 | 1,720 | 1,754 | 243,000 | 1,754 |
| 2005-09-28 | 1,739 | 1,750 | 1,732 | 1,743 | 176,000 | 1,743 |
| 2005-09-27 | 1,759 | 1,762 | 1,741 | 1,747 | 176,000 | 1,747 |
| 2005-09-26 | 1,723 | 1,770 | 1,716 | 1,762 | 392,000 | 1,762 |
| 2005-09-22 | 1,676 | 1,710 | 1,676 | 1,681 | 478,000 | 1,681 |
| 2005-09-21 | 1,723 | 1,749 | 1,718 | 1,735 | 366,000 | 1,735 |
| 2005-09-20 | 1,710 | 1,755 | 1,710 | 1,753 | 398,000 | 1,753 |
| 2005-09-16 | 1,754 | 1,754 | 1,711 | 1,730 | 425,000 | 1,730 |
| 2005-09-15 | 1,710 | 1,757 | 1,683 | 1,753 | 1,055,000 | 1,753 |
| 2005-09-14 | 1,640 | 1,703 | 1,627 | 1,693 | 1,025,000 | 1,693 |
| 2005-09-13 | 1,596 | 1,649 | 1,590 | 1,634 | 527,000 | 1,634 |
| 2005-09-12 | 1,604 | 1,605 | 1,570 | 1,575 | 421,000 | 1,575 |
| 2005-09-09 | 1,604 | 1,604 | 1,564 | 1,574 | 790,000 | 1,574 |
| 2005-09-08 | 1,599 | 1,625 | 1,575 | 1,607 | 575,000 | 1,607 |
| 2005-09-07 | 1,690 | 1,690 | 1,597 | 1,602 | 1,042,000 | 1,602 |
| 2005-09-06 | 1,730 | 1,747 | 1,700 | 1,715 | 449,000 | 1,715 |
| 2005-09-05 | 1,735 | 1,759 | 1,735 | 1,757 | 267,000 | 1,757 |
| 2005-09-02 | 1,709 | 1,735 | 1,706 | 1,720 | 201,000 | 1,720 |
| 2005-09-01 | 1,680 | 1,737 | 1,679 | 1,704 | 408,000 | 1,704 |
| 2005-08-31 | 1,671 | 1,679 | 1,664 | 1,675 | 191,000 | 1,675 |
| 2005-08-30 | 1,663 | 1,674 | 1,654 | 1,670 | 203,000 | 1,670 |
| 2005-08-29 | 1,674 | 1,677 | 1,640 | 1,652 | 316,000 | 1,652 |
| 2005-08-26 | 1,649 | 1,680 | 1,649 | 1,678 | 195,000 | 1,678 |
| 2005-08-25 | 1,646 | 1,667 | 1,640 | 1,658 | 158,000 | 1,658 |
| 2005-08-24 | 1,646 | 1,673 | 1,645 | 1,655 | 445,000 | 1,655 |
| 2005-08-23 | 1,642 | 1,667 | 1,642 | 1,644 | 246,000 | 1,644 |
| 2005-08-22 | 1,615 | 1,649 | 1,615 | 1,647 | 173,000 | 1,647 |
| 2005-08-19 | 1,631 | 1,637 | 1,619 | 1,624 | 228,000 | 1,624 |
| 2005-08-18 | 1,655 | 1,658 | 1,633 | 1,641 | 223,000 | 1,641 |
| 2005-08-17 | 1,632 | 1,656 | 1,619 | 1,640 | 187,000 | 1,640 |
| 2005-08-16 | 1,620 | 1,636 | 1,612 | 1,627 | 178,000 | 1,627 |
| 2005-08-15 | 1,611 | 1,635 | 1,580 | 1,630 | 413,000 | 1,630 |
| 2005-08-12 | 1,642 | 1,644 | 1,614 | 1,624 | 331,000 | 1,624 |
| 2005-08-11 | 1,612 | 1,652 | 1,612 | 1,634 | 609,000 | 1,634 |
| 2005-08-10 | 1,660 | 1,663 | 1,595 | 1,606 | 761,000 | 1,606 |
| 2005-08-09 | 1,585 | 1,709 | 1,582 | 1,653 | 874,000 | 1,653 |
| 2005-08-08 | 1,510 | 1,582 | 1,500 | 1,574 | 735,000 | 1,574 |
| 2005-08-05 | 1,572 | 1,579 | 1,536 | 1,538 | 284,000 | 1,538 |
| 2005-08-04 | 1,584 | 1,598 | 1,553 | 1,592 | 631,000 | 1,592 |
| 2005-08-03 | 1,440 | 1,633 | 1,440 | 1,614 | 2,122,000 | 1,614 |
| 2005-08-02 | 1,431 | 1,500 | 1,408 | 1,433 | 856,000 | 1,433 |
| 2005-08-01 | 1,404 | 1,440 | 1,402 | 1,406 | 296,000 | 1,406 |
| 2005-07-29 | 1,383 | 1,393 | 1,376 | 1,391 | 321,000 | 1,391 |
| 2005-07-28 | 1,397 | 1,397 | 1,380 | 1,385 | 135,000 | 1,385 |
| 2005-07-27 | 1,367 | 1,395 | 1,367 | 1,388 | 144,000 | 1,388 |
| 2005-07-26 | 1,363 | 1,372 | 1,361 | 1,365 | 131,000 | 1,365 |
| 2005-07-25 | 1,375 | 1,375 | 1,355 | 1,363 | 263,000 | 1,363 |
| 2005-07-22 | 1,390 | 1,390 | 1,351 | 1,356 | 246,000 | 1,356 |
| 2005-07-21 | 1,380 | 1,393 | 1,371 | 1,374 | 213,000 | 1,374 |
| 2005-07-20 | 1,355 | 1,401 | 1,355 | 1,394 | 446,000 | 1,394 |
| 2005-07-19 | 1,362 | 1,363 | 1,350 | 1,359 | 200,000 | 1,359 |
| 2005-07-15 | 1,391 | 1,397 | 1,377 | 1,378 | 284,000 | 1,378 |
| 2005-07-14 | 1,353 | 1,389 | 1,353 | 1,380 | 244,000 | 1,380 |
| 2005-07-13 | 1,370 | 1,373 | 1,359 | 1,372 | 120,000 | 1,372 |
| 2005-07-12 | 1,377 | 1,384 | 1,355 | 1,373 | 247,000 | 1,373 |
| 2005-07-11 | 1,379 | 1,399 | 1,359 | 1,376 | 244,000 | 1,376 |
| 2005-07-08 | 1,334 | 1,349 | 1,330 | 1,339 | 391,000 | 1,339 |
| 2005-07-07 | 1,325 | 1,329 | 1,319 | 1,323 | 420,000 | 1,323 |
| 2005-07-06 | 1,319 | 1,323 | 1,316 | 1,319 | 609,000 | 1,319 |
| 2005-07-05 | 1,331 | 1,332 | 1,312 | 1,319 | 200,000 | 1,319 |
| 2005-07-04 | 1,345 | 1,345 | 1,331 | 1,338 | 141,000 | 1,338 |
| 2005-07-01 | 1,312 | 1,335 | 1,312 | 1,335 | 235,000 | 1,335 |
| 2005-06-30 | 1,324 | 1,329 | 1,310 | 1,322 | 193,000 | 1,322 |
| 2005-06-29 | 1,330 | 1,330 | 1,321 | 1,325 | 146,000 | 1,325 |
| 2005-06-28 | 1,313 | 1,329 | 1,312 | 1,328 | 177,000 | 1,328 |
| 2005-06-27 | 1,321 | 1,330 | 1,310 | 1,313 | 265,000 | 1,313 |
| 2005-06-24 | 1,288 | 1,335 | 1,287 | 1,332 | 365,000 | 1,332 |
| 2005-06-23 | 1,287 | 1,312 | 1,285 | 1,312 | 338,000 | 1,312 |
| 2005-06-22 | 1,291 | 1,307 | 1,273 | 1,297 | 314,000 | 1,297 |
| 2005-06-21 | 1,309 | 1,311 | 1,285 | 1,301 | 408,000 | 1,301 |
| 2005-06-20 | 1,300 | 1,314 | 1,292 | 1,308 | 388,000 | 1,308 |
| 2005-06-17 | 1,275 | 1,296 | 1,274 | 1,296 | 341,000 | 1,296 |
| 2005-06-16 | 1,254 | 1,280 | 1,249 | 1,274 | 604,000 | 1,274 |
| 2005-06-15 | 1,254 | 1,254 | 1,241 | 1,250 | 539,000 | 1,250 |
| 2005-06-14 | 1,250 | 1,253 | 1,240 | 1,250 | 381,000 | 1,250 |
| 2005-06-13 | 1,245 | 1,274 | 1,245 | 1,250 | 857,000 | 1,250 |
| 2005-06-10 | 1,244 | 1,260 | 1,228 | 1,241 | 1,205,000 | 1,241 |
| 2005-06-09 | 1,266 | 1,300 | 1,242 | 1,292 | 2,157,000 | 1,292 |
| 2005-06-08 | 1,150 | 1,189 | 1,135 | 1,189 | 641,000 | 1,189 |
| 2005-06-07 | 1,120 | 1,142 | 1,115 | 1,142 | 553,000 | 1,142 |
| 2005-06-06 | 1,090 | 1,122 | 1,087 | 1,117 | 371,000 | 1,117 |
| 2005-06-03 | 1,102 | 1,102 | 1,077 | 1,092 | 457,000 | 1,092 |
| 2005-06-02 | 1,122 | 1,136 | 1,092 | 1,100 | 424,000 | 1,100 |
| 2005-06-01 | 1,129 | 1,133 | 1,115 | 1,128 | 248,000 | 1,128 |
| 2005-05-31 | 1,110 | 1,131 | 1,108 | 1,130 | 281,000 | 1,130 |
| 2005-05-30 | 1,103 | 1,110 | 1,096 | 1,103 | 268,000 | 1,103 |
| 2005-05-27 | 1,105 | 1,105 | 1,088 | 1,088 | 181,000 | 1,088 |
| 2005-05-26 | 1,095 | 1,114 | 1,088 | 1,091 | 373,000 | 1,091 |
| 2005-05-25 | 1,104 | 1,108 | 1,073 | 1,090 | 229,000 | 1,090 |
| 2005-05-24 | 1,098 | 1,103 | 1,090 | 1,097 | 247,000 | 1,097 |
| 2005-05-23 | 1,090 | 1,103 | 1,075 | 1,098 | 213,000 | 1,098 |
| 2005-05-20 | 1,074 | 1,083 | 1,066 | 1,070 | 450,000 | 1,070 |
| 2005-05-19 | 1,081 | 1,087 | 1,068 | 1,073 | 455,000 | 1,073 |
| 2005-05-18 | 1,074 | 1,099 | 1,072 | 1,075 | 215,000 | 1,075 |
| 2005-05-17 | 1,110 | 1,127 | 1,081 | 1,092 | 327,000 | 1,092 |
| 2005-05-16 | 1,132 | 1,154 | 1,117 | 1,117 | 234,000 | 1,117 |
| 2005-05-13 | 1,143 | 1,143 | 1,125 | 1,130 | 186,000 | 1,130 |
| 2005-05-12 | 1,154 | 1,154 | 1,139 | 1,143 | 175,000 | 1,143 |
| 2005-05-11 | 1,150 | 1,150 | 1,124 | 1,141 | 228,000 | 1,141 |
| 2005-05-10 | 1,175 | 1,179 | 1,153 | 1,157 | 280,000 | 1,157 |
| 2005-05-09 | 1,163 | 1,197 | 1,163 | 1,174 | 600,000 | 1,174 |
| 2005-05-06 | 1,190 | 1,191 | 1,167 | 1,167 | 160,000 | 1,167 |
| 2005-05-02 | 1,160 | 1,161 | 1,150 | 1,150 | 157,000 | 1,150 |
| 2005-04-28 | 1,142 | 1,152 | 1,142 | 1,150 | 199,000 | 1,150 |
| 2005-04-27 | 1,142 | 1,146 | 1,138 | 1,142 | 148,000 | 1,142 |
| 2005-04-26 | 1,150 | 1,157 | 1,135 | 1,146 | 241,000 | 1,146 |
| 2005-04-25 | 1,140 | 1,151 | 1,135 | 1,135 | 163,000 | 1,135 |
| 2005-04-22 | 1,133 | 1,139 | 1,125 | 1,136 | 346,000 | 1,136 |
| 2005-04-21 | 1,100 | 1,129 | 1,090 | 1,113 | 333,000 | 1,113 |
| 2005-04-20 | 1,142 | 1,143 | 1,126 | 1,127 | 223,000 | 1,127 |
| 2005-04-19 | 1,092 | 1,124 | 1,092 | 1,110 | 213,000 | 1,110 |
| 2005-04-18 | 1,110 | 1,120 | 1,085 | 1,085 | 455,000 | 1,085 |
| 2005-04-15 | 1,148 | 1,150 | 1,136 | 1,138 | 541,000 | 1,138 |
| 2005-04-14 | 1,140 | 1,141 | 1,127 | 1,139 | 371,000 | 1,139 |
| 2005-04-13 | 1,145 | 1,155 | 1,142 | 1,144 | 262,000 | 1,144 |
| 2005-04-12 | 1,162 | 1,162 | 1,137 | 1,138 | 575,000 | 1,138 |
| 2005-04-11 | 1,190 | 1,192 | 1,166 | 1,166 | 331,000 | 1,166 |
| 2005-04-08 | 1,176 | 1,197 | 1,170 | 1,196 | 298,000 | 1,196 |
| 2005-04-07 | 1,171 | 1,196 | 1,163 | 1,196 | 474,000 | 1,196 |
| 2005-04-06 | 1,185 | 1,189 | 1,178 | 1,180 | 603,000 | 1,180 |
| 2005-04-05 | 1,179 | 1,183 | 1,172 | 1,176 | 233,000 | 1,176 |
| 2005-04-04 | 1,180 | 1,191 | 1,159 | 1,170 | 424,000 | 1,170 |
| 2005-04-01 | 1,181 | 1,205 | 1,142 | 1,205 | 604,000 | 1,205 |
| 2005-03-31 | 1,175 | 1,201 | 1,156 | 1,201 | 495,000 | 1,201 |
| 2005-03-30 | 1,176 | 1,176 | 1,113 | 1,115 | 341,000 | 1,115 |
| 2005-03-29 | 1,193 | 1,196 | 1,164 | 1,177 | 230,000 | 1,177 |
| 2005-03-28 | 1,198 | 1,207 | 1,188 | 1,194 | 261,000 | 1,194 |
| 2005-03-25 | 1,206 | 1,215 | 1,200 | 1,215 | 391,000 | 1,215 |
| 2005-03-24 | 1,163 | 1,223 | 1,157 | 1,206 | 736,000 | 1,206 |
| 2005-03-23 | 1,155 | 1,155 | 1,144 | 1,151 | 184,000 | 1,151 |
| 2005-03-22 | 1,160 | 1,160 | 1,142 | 1,150 | 180,000 | 1,150 |
| 2005-03-18 | 1,152 | 1,170 | 1,150 | 1,158 | 331,000 | 1,158 |
| 2005-03-17 | 1,153 | 1,156 | 1,137 | 1,155 | 347,000 | 1,155 |
| 2005-03-16 | 1,142 | 1,142 | 1,122 | 1,139 | 342,000 | 1,139 |
| 2005-03-15 | 1,149 | 1,149 | 1,131 | 1,142 | 552,000 | 1,142 |
| 2005-03-14 | 1,147 | 1,156 | 1,132 | 1,140 | 629,000 | 1,140 |
| 2005-03-11 | 1,150 | 1,164 | 1,149 | 1,164 | 568,000 | 1,164 |
| 2005-03-10 | 1,150 | 1,160 | 1,146 | 1,146 | 358,000 | 1,146 |
| 2005-03-09 | 1,153 | 1,154 | 1,143 | 1,146 | 186,000 | 1,146 |
| 2005-03-08 | 1,151 | 1,157 | 1,142 | 1,142 | 244,000 | 1,142 |
| 2005-03-07 | 1,150 | 1,168 | 1,142 | 1,164 | 416,000 | 1,164 |
| 2005-03-04 | 1,154 | 1,168 | 1,140 | 1,152 | 737,000 | 1,152 |
| 2005-03-03 | 1,140 | 1,166 | 1,135 | 1,150 | 673,000 | 1,150 |
| 2005-03-02 | 1,175 | 1,189 | 1,173 | 1,180 | 393,000 | 1,180 |
| 2005-03-01 | 1,152 | 1,170 | 1,147 | 1,170 | 394,000 | 1,170 |
| 2005-02-28 | 1,160 | 1,167 | 1,133 | 1,153 | 538,000 | 1,153 |
| 2005-02-25 | 1,132 | 1,167 | 1,130 | 1,160 | 1,170,000 | 1,160 |
| 2005-02-24 | 1,098 | 1,123 | 1,096 | 1,119 | 680,000 | 1,119 |
| 2005-02-23 | 1,086 | 1,098 | 1,079 | 1,096 | 744,000 | 1,096 |
| 2005-02-22 | 1,063 | 1,076 | 1,050 | 1,066 | 523,000 | 1,066 |
| 2005-02-21 | 1,074 | 1,074 | 1,056 | 1,056 | 867,000 | 1,056 |
| 2005-02-18 | 1,070 | 1,077 | 1,058 | 1,058 | 805,000 | 1,058 |
| 2005-02-17 | 1,077 | 1,078 | 1,055 | 1,058 | 1,129,000 | 1,058 |
| 2005-02-16 | 1,097 | 1,113 | 1,075 | 1,078 | 810,000 | 1,078 |
| 2005-02-15 | 1,084 | 1,090 | 1,077 | 1,078 | 536,000 | 1,078 |
| 2005-02-14 | 1,092 | 1,098 | 1,081 | 1,082 | 756,000 | 1,082 |
| 2005-02-10 | 1,103 | 1,110 | 1,091 | 1,098 | 686,000 | 1,098 |
| 2005-02-09 | 1,108 | 1,116 | 1,097 | 1,099 | 715,000 | 1,099 |
| 2005-02-08 | 1,134 | 1,134 | 1,094 | 1,094 | 575,000 | 1,094 |
| 2005-02-07 | 1,156 | 1,172 | 1,130 | 1,137 | 684,000 | 1,137 |
| 2005-02-04 | 1,095 | 1,124 | 1,078 | 1,116 | 1,065,000 | 1,116 |
| 2005-02-03 | 1,070 | 1,098 | 1,060 | 1,095 | 613,000 | 1,095 |
| 2005-02-02 | 1,064 | 1,064 | 1,025 | 1,045 | 574,000 | 1,045 |
| 2005-02-01 | 1,030 | 1,055 | 1,015 | 1,055 | 446,000 | 1,055 |
| 2005-01-31 | 1,013 | 1,049 | 1,013 | 1,022 | 390,000 | 1,022 |
| 2005-01-28 | 1,021 | 1,027 | 1,009 | 1,011 | 412,000 | 1,011 |
| 2005-01-27 | 1,045 | 1,050 | 1,025 | 1,034 | 526,000 | 1,034 |
| 2005-01-26 | 1,041 | 1,047 | 1,036 | 1,040 | 376,000 | 1,040 |
| 2005-01-25 | 1,035 | 1,059 | 1,035 | 1,047 | 266,000 | 1,047 |
| 2005-01-24 | 1,045 | 1,080 | 1,038 | 1,049 | 348,000 | 1,049 |
| 2005-01-21 | 1,040 | 1,070 | 1,040 | 1,070 | 272,000 | 1,070 |
| 2005-01-20 | 1,059 | 1,060 | 1,040 | 1,040 | 180,000 | 1,040 |
| 2005-01-19 | 1,070 | 1,077 | 1,066 | 1,070 | 241,000 | 1,070 |
| 2005-01-18 | 1,058 | 1,083 | 1,055 | 1,071 | 481,000 | 1,071 |
| 2005-01-17 | 1,020 | 1,057 | 1,017 | 1,055 | 276,000 | 1,055 |
| 2005-01-14 | 1,025 | 1,040 | 1,016 | 1,017 | 374,000 | 1,017 |
| 2005-01-13 | 1,018 | 1,033 | 1,018 | 1,024 | 297,000 | 1,024 |
| 2005-01-12 | 1,027 | 1,029 | 1,017 | 1,020 | 282,000 | 1,020 |
| 2005-01-11 | 1,025 | 1,044 | 1,015 | 1,039 | 185,000 | 1,039 |
| 2005-01-07 | 1,015 | 1,023 | 1,014 | 1,015 | 134,000 | 1,015 |
| 2005-01-06 | 1,015 | 1,022 | 1,010 | 1,019 | 158,000 | 1,019 |
| 2005-01-05 | 1,034 | 1,034 | 1,014 | 1,020 | 114,000 | 1,020 |
| 2005-01-04 | 1,035 | 1,046 | 1,020 | 1,046 | 51,000 | 1,046 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1985-09-26]1株→1.05株