6454 マックス(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 | 1,567 | 1,567 | 1,515 | 1,564 | 84,000 | 1,564 |
| 2005-12-29 | 1,548 | 1,560 | 1,530 | 1,557 | 104,000 | 1,557 |
| 2005-12-28 | 1,491 | 1,549 | 1,476 | 1,547 | 148,000 | 1,547 |
| 2005-12-27 | 1,510 | 1,510 | 1,490 | 1,497 | 56,000 | 1,497 |
| 2005-12-26 | 1,501 | 1,521 | 1,501 | 1,515 | 94,000 | 1,515 |
| 2005-12-22 | 1,482 | 1,490 | 1,462 | 1,486 | 158,000 | 1,486 |
| 2005-12-21 | 1,450 | 1,459 | 1,430 | 1,442 | 142,000 | 1,442 |
| 2005-12-20 | 1,440 | 1,445 | 1,420 | 1,435 | 122,000 | 1,435 |
| 2005-12-19 | 1,451 | 1,452 | 1,410 | 1,420 | 123,000 | 1,420 |
| 2005-12-16 | 1,430 | 1,472 | 1,403 | 1,439 | 116,000 | 1,439 |
| 2005-12-15 | 1,444 | 1,468 | 1,433 | 1,433 | 120,000 | 1,433 |
| 2005-12-14 | 1,472 | 1,485 | 1,426 | 1,443 | 192,000 | 1,443 |
| 2005-12-13 | 1,502 | 1,507 | 1,480 | 1,487 | 134,000 | 1,487 |
| 2005-12-12 | 1,485 | 1,497 | 1,471 | 1,497 | 66,000 | 1,497 |
| 2005-12-09 | 1,451 | 1,479 | 1,432 | 1,471 | 132,000 | 1,471 |
| 2005-12-08 | 1,495 | 1,495 | 1,418 | 1,456 | 134,000 | 1,456 |
| 2005-12-07 | 1,476 | 1,488 | 1,472 | 1,475 | 93,000 | 1,475 |
| 2005-12-06 | 1,510 | 1,530 | 1,466 | 1,472 | 152,000 | 1,472 |
| 2005-12-05 | 1,488 | 1,521 | 1,483 | 1,510 | 184,000 | 1,510 |
| 2005-12-02 | 1,450 | 1,490 | 1,450 | 1,475 | 186,000 | 1,475 |
| 2005-12-01 | 1,437 | 1,475 | 1,430 | 1,449 | 136,000 | 1,449 |
| 2005-11-30 | 1,447 | 1,462 | 1,415 | 1,415 | 262,000 | 1,415 |
| 2005-11-29 | 1,422 | 1,436 | 1,403 | 1,431 | 117,000 | 1,431 |
| 2005-11-28 | 1,353 | 1,430 | 1,353 | 1,422 | 188,000 | 1,422 |
| 2005-11-25 | 1,350 | 1,357 | 1,332 | 1,352 | 97,000 | 1,352 |
| 2005-11-24 | 1,350 | 1,357 | 1,341 | 1,341 | 120,000 | 1,341 |
| 2005-11-22 | 1,346 | 1,347 | 1,335 | 1,347 | 99,000 | 1,347 |
| 2005-11-21 | 1,332 | 1,338 | 1,326 | 1,326 | 68,000 | 1,326 |
| 2005-11-18 | 1,318 | 1,324 | 1,313 | 1,324 | 69,000 | 1,324 |
| 2005-11-17 | 1,293 | 1,305 | 1,293 | 1,305 | 111,000 | 1,305 |
| 2005-11-16 | 1,297 | 1,302 | 1,286 | 1,300 | 214,000 | 1,300 |
| 2005-11-15 | 1,309 | 1,309 | 1,298 | 1,298 | 190,000 | 1,298 |
| 2005-11-14 | 1,320 | 1,322 | 1,302 | 1,303 | 160,000 | 1,303 |
| 2005-11-11 | 1,332 | 1,335 | 1,328 | 1,332 | 74,000 | 1,332 |
| 2005-11-10 | 1,333 | 1,333 | 1,320 | 1,326 | 46,000 | 1,326 |
| 2005-11-09 | 1,338 | 1,340 | 1,320 | 1,320 | 78,000 | 1,320 |
| 2005-11-08 | 1,339 | 1,339 | 1,309 | 1,318 | 99,000 | 1,318 |
| 2005-11-07 | 1,347 | 1,350 | 1,306 | 1,338 | 85,000 | 1,338 |
| 2005-11-04 | 1,343 | 1,350 | 1,336 | 1,346 | 175,000 | 1,346 |
| 2005-11-02 | 1,342 | 1,342 | 1,325 | 1,340 | 110,000 | 1,340 |
| 2005-11-01 | 1,342 | 1,344 | 1,330 | 1,343 | 136,000 | 1,343 |
| 2005-10-31 | 1,305 | 1,333 | 1,298 | 1,302 | 254,000 | 1,302 |
| 2005-10-28 | 1,275 | 1,288 | 1,270 | 1,278 | 156,000 | 1,278 |
| 2005-10-27 | 1,267 | 1,280 | 1,267 | 1,275 | 131,000 | 1,275 |
| 2005-10-26 | 1,260 | 1,271 | 1,258 | 1,265 | 193,000 | 1,265 |
| 2005-10-25 | 1,246 | 1,262 | 1,246 | 1,254 | 102,000 | 1,254 |
| 2005-10-24 | 1,248 | 1,248 | 1,237 | 1,245 | 63,000 | 1,245 |
| 2005-10-21 | 1,230 | 1,243 | 1,230 | 1,243 | 34,000 | 1,243 |
| 2005-10-20 | 1,250 | 1,252 | 1,242 | 1,249 | 85,000 | 1,249 |
| 2005-10-19 | 1,233 | 1,250 | 1,230 | 1,250 | 150,000 | 1,250 |
| 2005-10-18 | 1,256 | 1,263 | 1,232 | 1,232 | 198,000 | 1,232 |
| 2005-10-17 | 1,265 | 1,265 | 1,255 | 1,258 | 64,000 | 1,258 |
| 2005-10-14 | 1,272 | 1,272 | 1,265 | 1,268 | 91,000 | 1,268 |
| 2005-10-13 | 1,261 | 1,272 | 1,256 | 1,269 | 109,000 | 1,269 |
| 2005-10-12 | 1,272 | 1,275 | 1,259 | 1,268 | 164,000 | 1,268 |
| 2005-10-11 | 1,275 | 1,275 | 1,264 | 1,272 | 144,000 | 1,272 |
| 2005-10-07 | 1,281 | 1,294 | 1,273 | 1,274 | 127,000 | 1,274 |
| 2005-10-06 | 1,304 | 1,307 | 1,281 | 1,281 | 134,000 | 1,281 |
| 2005-10-05 | 1,319 | 1,323 | 1,310 | 1,311 | 300,000 | 1,311 |
| 2005-10-04 | 1,299 | 1,314 | 1,297 | 1,313 | 237,000 | 1,313 |
| 2005-10-03 | 1,305 | 1,305 | 1,290 | 1,300 | 282,000 | 1,300 |
| 2005-09-30 | 1,285 | 1,288 | 1,277 | 1,286 | 263,000 | 1,286 |
| 2005-09-29 | 1,262 | 1,282 | 1,262 | 1,278 | 206,000 | 1,278 |
| 2005-09-28 | 1,281 | 1,281 | 1,262 | 1,275 | 139,000 | 1,275 |
| 2005-09-27 | 1,257 | 1,291 | 1,249 | 1,279 | 160,000 | 1,279 |
| 2005-09-26 | 1,240 | 1,254 | 1,238 | 1,254 | 154,000 | 1,254 |
| 2005-09-22 | 1,231 | 1,237 | 1,230 | 1,236 | 101,000 | 1,236 |
| 2005-09-21 | 1,240 | 1,244 | 1,233 | 1,238 | 94,000 | 1,238 |
| 2005-09-20 | 1,247 | 1,247 | 1,231 | 1,239 | 156,000 | 1,239 |
| 2005-09-16 | 1,257 | 1,261 | 1,235 | 1,243 | 222,000 | 1,243 |
| 2005-09-15 | 1,250 | 1,264 | 1,250 | 1,258 | 148,000 | 1,258 |
| 2005-09-14 | 1,259 | 1,264 | 1,246 | 1,257 | 204,000 | 1,257 |
| 2005-09-13 | 1,260 | 1,260 | 1,254 | 1,259 | 114,000 | 1,259 |
| 2005-09-12 | 1,260 | 1,260 | 1,249 | 1,255 | 130,000 | 1,255 |
| 2005-09-09 | 1,244 | 1,244 | 1,235 | 1,240 | 216,000 | 1,240 |
| 2005-09-08 | 1,231 | 1,240 | 1,225 | 1,228 | 135,000 | 1,228 |
| 2005-09-07 | 1,224 | 1,243 | 1,224 | 1,240 | 184,000 | 1,240 |
| 2005-09-06 | 1,234 | 1,238 | 1,226 | 1,226 | 197,000 | 1,226 |
| 2005-09-05 | 1,234 | 1,240 | 1,223 | 1,234 | 220,000 | 1,234 |
| 2005-09-02 | 1,233 | 1,237 | 1,228 | 1,230 | 139,000 | 1,230 |
| 2005-09-01 | 1,231 | 1,239 | 1,221 | 1,238 | 261,000 | 1,238 |
| 2005-08-31 | 1,218 | 1,225 | 1,216 | 1,220 | 206,000 | 1,220 |
| 2005-08-30 | 1,211 | 1,211 | 1,204 | 1,209 | 112,000 | 1,209 |
| 2005-08-29 | 1,208 | 1,209 | 1,199 | 1,199 | 108,000 | 1,199 |
| 2005-08-26 | 1,209 | 1,209 | 1,197 | 1,203 | 107,000 | 1,203 |
| 2005-08-25 | 1,205 | 1,208 | 1,200 | 1,201 | 130,000 | 1,201 |
| 2005-08-24 | 1,213 | 1,215 | 1,206 | 1,206 | 101,000 | 1,206 |
| 2005-08-23 | 1,208 | 1,221 | 1,204 | 1,215 | 210,000 | 1,215 |
| 2005-08-22 | 1,212 | 1,214 | 1,198 | 1,203 | 281,000 | 1,203 |
| 2005-08-19 | 1,217 | 1,217 | 1,203 | 1,208 | 162,000 | 1,208 |
| 2005-08-18 | 1,236 | 1,250 | 1,200 | 1,216 | 157,000 | 1,216 |
| 2005-08-17 | 1,247 | 1,249 | 1,240 | 1,241 | 90,000 | 1,241 |
| 2005-08-16 | 1,262 | 1,266 | 1,247 | 1,255 | 111,000 | 1,255 |
| 2005-08-15 | 1,272 | 1,272 | 1,258 | 1,261 | 63,000 | 1,261 |
| 2005-08-12 | 1,260 | 1,272 | 1,253 | 1,266 | 102,000 | 1,266 |
| 2005-08-11 | 1,273 | 1,273 | 1,260 | 1,269 | 64,000 | 1,269 |
| 2005-08-10 | 1,274 | 1,279 | 1,263 | 1,272 | 119,000 | 1,272 |
| 2005-08-09 | 1,227 | 1,275 | 1,227 | 1,273 | 176,000 | 1,273 |
| 2005-08-08 | 1,230 | 1,232 | 1,211 | 1,226 | 110,000 | 1,226 |
| 2005-08-05 | 1,239 | 1,246 | 1,219 | 1,229 | 313,000 | 1,229 |
| 2005-08-04 | 1,229 | 1,235 | 1,228 | 1,233 | 167,000 | 1,233 |
| 2005-08-03 | 1,235 | 1,240 | 1,233 | 1,234 | 94,000 | 1,234 |
| 2005-08-02 | 1,243 | 1,246 | 1,234 | 1,234 | 110,000 | 1,234 |
| 2005-08-01 | 1,250 | 1,251 | 1,227 | 1,233 | 227,000 | 1,233 |
| 2005-07-29 | 1,234 | 1,234 | 1,220 | 1,230 | 169,000 | 1,230 |
| 2005-07-28 | 1,239 | 1,239 | 1,222 | 1,234 | 222,000 | 1,234 |
| 2005-07-27 | 1,247 | 1,247 | 1,238 | 1,240 | 110,000 | 1,240 |
| 2005-07-26 | 1,252 | 1,252 | 1,235 | 1,247 | 61,000 | 1,247 |
| 2005-07-25 | 1,243 | 1,258 | 1,243 | 1,255 | 62,000 | 1,255 |
| 2005-07-22 | 1,238 | 1,257 | 1,237 | 1,243 | 72,000 | 1,243 |
| 2005-07-21 | 1,266 | 1,269 | 1,256 | 1,257 | 75,000 | 1,257 |
| 2005-07-20 | 1,254 | 1,264 | 1,250 | 1,250 | 165,000 | 1,250 |
| 2005-07-19 | 1,250 | 1,250 | 1,235 | 1,243 | 53,000 | 1,243 |
| 2005-07-15 | 1,249 | 1,250 | 1,242 | 1,244 | 65,000 | 1,244 |
| 2005-07-14 | 1,228 | 1,253 | 1,228 | 1,248 | 109,000 | 1,248 |
| 2005-07-13 | 1,232 | 1,234 | 1,228 | 1,232 | 61,000 | 1,232 |
| 2005-07-12 | 1,234 | 1,247 | 1,228 | 1,230 | 154,000 | 1,230 |
| 2005-07-11 | 1,240 | 1,245 | 1,231 | 1,233 | 99,000 | 1,233 |
| 2005-07-08 | 1,247 | 1,258 | 1,240 | 1,248 | 110,000 | 1,248 |
| 2005-07-07 | 1,259 | 1,269 | 1,241 | 1,257 | 70,000 | 1,257 |
| 2005-07-06 | 1,268 | 1,268 | 1,260 | 1,261 | 74,000 | 1,261 |
| 2005-07-05 | 1,276 | 1,276 | 1,258 | 1,264 | 127,000 | 1,264 |
| 2005-07-04 | 1,281 | 1,281 | 1,262 | 1,275 | 77,000 | 1,275 |
| 2005-07-01 | 1,281 | 1,283 | 1,272 | 1,280 | 70,000 | 1,280 |
| 2005-06-30 | 1,278 | 1,283 | 1,273 | 1,280 | 143,000 | 1,280 |
| 2005-06-29 | 1,263 | 1,279 | 1,260 | 1,274 | 63,000 | 1,274 |
| 2005-06-28 | 1,254 | 1,264 | 1,254 | 1,263 | 44,000 | 1,263 |
| 2005-06-27 | 1,259 | 1,260 | 1,248 | 1,252 | 42,000 | 1,252 |
| 2005-06-24 | 1,259 | 1,277 | 1,259 | 1,273 | 57,000 | 1,273 |
| 2005-06-23 | 1,266 | 1,278 | 1,265 | 1,277 | 67,000 | 1,277 |
| 2005-06-22 | 1,280 | 1,285 | 1,270 | 1,275 | 78,000 | 1,275 |
| 2005-06-21 | 1,266 | 1,280 | 1,261 | 1,280 | 67,000 | 1,280 |
| 2005-06-20 | 1,278 | 1,278 | 1,240 | 1,268 | 128,000 | 1,268 |
| 2005-06-17 | 1,270 | 1,278 | 1,269 | 1,277 | 87,000 | 1,277 |
| 2005-06-16 | 1,272 | 1,275 | 1,259 | 1,270 | 70,000 | 1,270 |
| 2005-06-15 | 1,263 | 1,274 | 1,260 | 1,270 | 56,000 | 1,270 |
| 2005-06-14 | 1,267 | 1,275 | 1,260 | 1,272 | 30,000 | 1,272 |
| 2005-06-13 | 1,273 | 1,277 | 1,267 | 1,271 | 76,000 | 1,271 |
| 2005-06-10 | 1,271 | 1,280 | 1,260 | 1,273 | 88,000 | 1,273 |
| 2005-06-09 | 1,270 | 1,278 | 1,265 | 1,270 | 41,000 | 1,270 |
| 2005-06-08 | 1,265 | 1,279 | 1,263 | 1,279 | 69,000 | 1,279 |
| 2005-06-07 | 1,263 | 1,281 | 1,262 | 1,268 | 50,000 | 1,268 |
| 2005-06-06 | 1,278 | 1,280 | 1,257 | 1,280 | 53,000 | 1,280 |
| 2005-06-03 | 1,270 | 1,280 | 1,268 | 1,280 | 56,000 | 1,280 |
| 2005-06-02 | 1,275 | 1,287 | 1,275 | 1,285 | 70,000 | 1,285 |
| 2005-06-01 | 1,277 | 1,279 | 1,268 | 1,279 | 39,000 | 1,279 |
| 2005-05-31 | 1,246 | 1,278 | 1,246 | 1,278 | 43,000 | 1,278 |
| 2005-05-30 | 1,256 | 1,274 | 1,253 | 1,266 | 70,000 | 1,266 |
| 2005-05-27 | 1,239 | 1,258 | 1,239 | 1,252 | 46,000 | 1,252 |
| 2005-05-26 | 1,240 | 1,260 | 1,225 | 1,238 | 41,000 | 1,238 |
| 2005-05-25 | 1,267 | 1,267 | 1,228 | 1,247 | 62,000 | 1,247 |
| 2005-05-24 | 1,278 | 1,278 | 1,245 | 1,270 | 31,000 | 1,270 |
| 2005-05-23 | 1,259 | 1,279 | 1,258 | 1,269 | 35,000 | 1,269 |
| 2005-05-20 | 1,269 | 1,275 | 1,263 | 1,263 | 51,000 | 1,263 |
| 2005-05-19 | 1,260 | 1,261 | 1,240 | 1,259 | 74,000 | 1,259 |
| 2005-05-18 | 1,224 | 1,252 | 1,215 | 1,250 | 78,000 | 1,250 |
| 2005-05-17 | 1,250 | 1,260 | 1,223 | 1,223 | 49,000 | 1,223 |
| 2005-05-16 | 1,265 | 1,270 | 1,252 | 1,255 | 38,000 | 1,255 |
| 2005-05-13 | 1,279 | 1,285 | 1,269 | 1,282 | 126,000 | 1,282 |
| 2005-05-12 | 1,288 | 1,297 | 1,280 | 1,284 | 122,000 | 1,284 |
| 2005-05-11 | 1,276 | 1,285 | 1,262 | 1,285 | 81,000 | 1,285 |
| 2005-05-10 | 1,291 | 1,293 | 1,275 | 1,276 | 151,000 | 1,276 |
| 2005-05-09 | 1,292 | 1,293 | 1,279 | 1,286 | 133,000 | 1,286 |
| 2005-05-06 | 1,290 | 1,296 | 1,286 | 1,292 | 192,000 | 1,292 |
| 2005-05-02 | 1,268 | 1,284 | 1,268 | 1,283 | 145,000 | 1,283 |
| 2005-04-28 | 1,258 | 1,266 | 1,254 | 1,254 | 158,000 | 1,254 |
| 2005-04-27 | 1,254 | 1,262 | 1,253 | 1,257 | 80,000 | 1,257 |
| 2005-04-26 | 1,259 | 1,264 | 1,250 | 1,260 | 96,000 | 1,260 |
| 2005-04-25 | 1,234 | 1,259 | 1,226 | 1,247 | 131,000 | 1,247 |
| 2005-04-22 | 1,230 | 1,230 | 1,215 | 1,222 | 124,000 | 1,222 |
| 2005-04-21 | 1,211 | 1,218 | 1,200 | 1,211 | 83,000 | 1,211 |
| 2005-04-20 | 1,222 | 1,228 | 1,218 | 1,218 | 92,000 | 1,218 |
| 2005-04-19 | 1,192 | 1,210 | 1,181 | 1,203 | 126,000 | 1,203 |
| 2005-04-18 | 1,196 | 1,196 | 1,169 | 1,172 | 224,000 | 1,172 |
| 2005-04-15 | 1,215 | 1,220 | 1,184 | 1,207 | 142,000 | 1,207 |
| 2005-04-14 | 1,214 | 1,227 | 1,209 | 1,219 | 97,000 | 1,219 |
| 2005-04-13 | 1,212 | 1,222 | 1,203 | 1,217 | 124,000 | 1,217 |
| 2005-04-12 | 1,245 | 1,245 | 1,205 | 1,212 | 73,000 | 1,212 |
| 2005-04-11 | 1,239 | 1,249 | 1,233 | 1,245 | 43,000 | 1,245 |
| 2005-04-08 | 1,255 | 1,255 | 1,227 | 1,254 | 82,000 | 1,254 |
| 2005-04-07 | 1,243 | 1,254 | 1,237 | 1,254 | 89,000 | 1,254 |
| 2005-04-06 | 1,235 | 1,240 | 1,226 | 1,237 | 62,000 | 1,237 |
| 2005-04-05 | 1,233 | 1,238 | 1,226 | 1,229 | 102,000 | 1,229 |
| 2005-04-04 | 1,205 | 1,235 | 1,205 | 1,232 | 61,000 | 1,232 |
| 2005-04-01 | 1,217 | 1,225 | 1,210 | 1,224 | 59,000 | 1,224 |
| 2005-03-31 | 1,187 | 1,237 | 1,178 | 1,237 | 110,000 | 1,237 |
| 2005-03-30 | 1,193 | 1,200 | 1,180 | 1,200 | 82,000 | 1,200 |
| 2005-03-29 | 1,239 | 1,241 | 1,202 | 1,213 | 73,000 | 1,213 |
| 2005-03-28 | 1,226 | 1,244 | 1,226 | 1,238 | 57,000 | 1,238 |
| 2005-03-25 | 1,274 | 1,274 | 1,257 | 1,269 | 133,000 | 1,269 |
| 2005-03-24 | 1,268 | 1,270 | 1,257 | 1,261 | 127,000 | 1,261 |
| 2005-03-23 | 1,269 | 1,273 | 1,259 | 1,266 | 161,000 | 1,266 |
| 2005-03-22 | 1,260 | 1,270 | 1,253 | 1,264 | 142,000 | 1,264 |
| 2005-03-18 | 1,245 | 1,252 | 1,240 | 1,250 | 82,000 | 1,250 |
| 2005-03-17 | 1,254 | 1,254 | 1,239 | 1,245 | 110,000 | 1,245 |
| 2005-03-16 | 1,249 | 1,257 | 1,242 | 1,245 | 110,000 | 1,245 |
| 2005-03-15 | 1,254 | 1,257 | 1,244 | 1,244 | 111,000 | 1,244 |
| 2005-03-14 | 1,250 | 1,260 | 1,250 | 1,250 | 126,000 | 1,250 |
| 2005-03-11 | 1,250 | 1,260 | 1,241 | 1,246 | 276,000 | 1,246 |
| 2005-03-10 | 1,252 | 1,269 | 1,252 | 1,255 | 225,000 | 1,255 |
| 2005-03-09 | 1,261 | 1,278 | 1,261 | 1,271 | 113,000 | 1,271 |
| 2005-03-08 | 1,283 | 1,283 | 1,253 | 1,266 | 138,000 | 1,266 |
| 2005-03-07 | 1,297 | 1,297 | 1,260 | 1,283 | 118,000 | 1,283 |
| 2005-03-04 | 1,275 | 1,284 | 1,272 | 1,281 | 57,000 | 1,281 |
| 2005-03-03 | 1,281 | 1,289 | 1,275 | 1,275 | 94,000 | 1,275 |
| 2005-03-02 | 1,295 | 1,295 | 1,277 | 1,283 | 103,000 | 1,283 |
| 2005-03-01 | 1,285 | 1,285 | 1,273 | 1,278 | 40,000 | 1,278 |
| 2005-02-28 | 1,288 | 1,289 | 1,273 | 1,285 | 143,000 | 1,285 |
| 2005-02-25 | 1,267 | 1,278 | 1,258 | 1,268 | 136,000 | 1,268 |
| 2005-02-24 | 1,253 | 1,269 | 1,247 | 1,262 | 60,000 | 1,262 |
| 2005-02-23 | 1,266 | 1,266 | 1,250 | 1,250 | 79,000 | 1,250 |
| 2005-02-22 | 1,275 | 1,275 | 1,258 | 1,260 | 88,000 | 1,260 |
| 2005-02-21 | 1,275 | 1,275 | 1,257 | 1,263 | 143,000 | 1,263 |
| 2005-02-18 | 1,263 | 1,265 | 1,254 | 1,256 | 59,000 | 1,256 |
| 2005-02-17 | 1,267 | 1,277 | 1,255 | 1,264 | 127,000 | 1,264 |
| 2005-02-16 | 1,277 | 1,290 | 1,254 | 1,266 | 90,000 | 1,266 |
| 2005-02-15 | 1,310 | 1,310 | 1,275 | 1,276 | 74,000 | 1,276 |
| 2005-02-14 | 1,290 | 1,323 | 1,288 | 1,310 | 264,000 | 1,310 |
| 2005-02-10 | 1,289 | 1,300 | 1,270 | 1,270 | 157,000 | 1,270 |
| 2005-02-09 | 1,248 | 1,280 | 1,244 | 1,269 | 228,000 | 1,269 |
| 2005-02-08 | 1,263 | 1,263 | 1,232 | 1,232 | 70,000 | 1,232 |
| 2005-02-07 | 1,253 | 1,277 | 1,250 | 1,258 | 183,000 | 1,258 |
| 2005-02-04 | 1,234 | 1,247 | 1,222 | 1,232 | 169,000 | 1,232 |
| 2005-02-03 | 1,223 | 1,227 | 1,214 | 1,225 | 108,000 | 1,225 |
| 2005-02-02 | 1,201 | 1,215 | 1,199 | 1,214 | 173,000 | 1,214 |
| 2005-02-01 | 1,192 | 1,196 | 1,187 | 1,187 | 33,000 | 1,187 |
| 2005-01-31 | 1,183 | 1,194 | 1,183 | 1,186 | 64,000 | 1,186 |
| 2005-01-28 | 1,177 | 1,184 | 1,174 | 1,180 | 53,000 | 1,180 |
| 2005-01-27 | 1,180 | 1,180 | 1,174 | 1,177 | 53,000 | 1,177 |
| 2005-01-26 | 1,180 | 1,188 | 1,174 | 1,181 | 96,000 | 1,181 |
| 2005-01-25 | 1,180 | 1,180 | 1,171 | 1,173 | 47,000 | 1,173 |
| 2005-01-24 | 1,164 | 1,174 | 1,160 | 1,172 | 86,000 | 1,172 |
| 2005-01-21 | 1,137 | 1,156 | 1,137 | 1,156 | 85,000 | 1,156 |
| 2005-01-20 | 1,155 | 1,155 | 1,140 | 1,145 | 65,000 | 1,145 |
| 2005-01-19 | 1,157 | 1,158 | 1,147 | 1,149 | 39,000 | 1,149 |
| 2005-01-18 | 1,143 | 1,157 | 1,143 | 1,150 | 46,000 | 1,150 |
| 2005-01-17 | 1,151 | 1,162 | 1,147 | 1,153 | 57,000 | 1,153 |
| 2005-01-14 | 1,138 | 1,150 | 1,131 | 1,150 | 101,000 | 1,150 |
| 2005-01-13 | 1,139 | 1,139 | 1,135 | 1,135 | 48,000 | 1,135 |
| 2005-01-12 | 1,139 | 1,139 | 1,131 | 1,139 | 64,000 | 1,139 |
| 2005-01-11 | 1,124 | 1,137 | 1,121 | 1,127 | 90,000 | 1,127 |
| 2005-01-07 | 1,121 | 1,129 | 1,120 | 1,125 | 53,000 | 1,125 |
| 2005-01-06 | 1,101 | 1,120 | 1,101 | 1,120 | 28,000 | 1,120 |
| 2005-01-05 | 1,134 | 1,134 | 1,100 | 1,118 | 62,000 | 1,118 |
| 2005-01-04 | 1,135 | 1,139 | 1,131 | 1,138 | 30,000 | 1,138 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.15株 [1987-03-17]1株→1.1株
