6463 TPR(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 | 1,705 | 1,717 | 1,651 | 1,688 | 72,800 | 1,688 |
| 2005-12-29 | 1,700 | 1,730 | 1,700 | 1,721 | 61,500 | 1,721 |
| 2005-12-28 | 1,706 | 1,730 | 1,688 | 1,724 | 85,300 | 1,724 |
| 2005-12-27 | 1,727 | 1,740 | 1,712 | 1,713 | 62,300 | 1,713 |
| 2005-12-26 | 1,773 | 1,773 | 1,710 | 1,732 | 133,100 | 1,732 |
| 2005-12-22 | 1,730 | 1,769 | 1,729 | 1,765 | 146,800 | 1,765 |
| 2005-12-21 | 1,711 | 1,740 | 1,711 | 1,740 | 124,900 | 1,740 |
| 2005-12-20 | 1,718 | 1,736 | 1,703 | 1,736 | 172,600 | 1,736 |
| 2005-12-19 | 1,719 | 1,724 | 1,688 | 1,717 | 106,100 | 1,717 |
| 2005-12-16 | 1,715 | 1,726 | 1,700 | 1,719 | 99,100 | 1,719 |
| 2005-12-15 | 1,695 | 1,731 | 1,680 | 1,715 | 120,600 | 1,715 |
| 2005-12-14 | 1,740 | 1,740 | 1,691 | 1,701 | 106,000 | 1,701 |
| 2005-12-13 | 1,723 | 1,740 | 1,705 | 1,737 | 200,100 | 1,737 |
| 2005-12-12 | 1,653 | 1,710 | 1,653 | 1,695 | 156,100 | 1,695 |
| 2005-12-09 | 1,661 | 1,696 | 1,650 | 1,672 | 128,800 | 1,672 |
| 2005-12-08 | 1,692 | 1,699 | 1,667 | 1,680 | 150,900 | 1,680 |
| 2005-12-07 | 1,692 | 1,720 | 1,651 | 1,662 | 136,700 | 1,662 |
| 2005-12-06 | 1,739 | 1,740 | 1,650 | 1,692 | 145,500 | 1,692 |
| 2005-12-05 | 1,720 | 1,745 | 1,717 | 1,735 | 181,700 | 1,735 |
| 2005-12-02 | 1,700 | 1,719 | 1,687 | 1,712 | 292,600 | 1,712 |
| 2005-12-01 | 1,698 | 1,699 | 1,660 | 1,687 | 156,100 | 1,687 |
| 2005-11-30 | 1,652 | 1,700 | 1,650 | 1,700 | 208,800 | 1,700 |
| 2005-11-29 | 1,645 | 1,668 | 1,640 | 1,657 | 129,800 | 1,657 |
| 2005-11-28 | 1,600 | 1,649 | 1,593 | 1,637 | 182,000 | 1,637 |
| 2005-11-25 | 1,600 | 1,615 | 1,590 | 1,608 | 143,800 | 1,608 |
| 2005-11-24 | 1,646 | 1,650 | 1,603 | 1,612 | 152,100 | 1,612 |
| 2005-11-22 | 1,649 | 1,655 | 1,633 | 1,650 | 133,600 | 1,650 |
| 2005-11-21 | 1,670 | 1,675 | 1,632 | 1,632 | 210,700 | 1,632 |
| 2005-11-18 | 1,631 | 1,646 | 1,612 | 1,646 | 221,900 | 1,646 |
| 2005-11-17 | 1,645 | 1,674 | 1,615 | 1,630 | 391,300 | 1,630 |
| 2005-11-16 | 1,535 | 1,620 | 1,533 | 1,615 | 536,700 | 1,615 |
| 2005-11-15 | 1,530 | 1,538 | 1,500 | 1,506 | 180,900 | 1,506 |
| 2005-11-14 | 1,557 | 1,570 | 1,522 | 1,540 | 235,200 | 1,540 |
| 2005-11-11 | 1,566 | 1,574 | 1,545 | 1,556 | 218,700 | 1,556 |
| 2005-11-10 | 1,590 | 1,597 | 1,510 | 1,566 | 649,200 | 1,566 |
| 2005-11-09 | 1,630 | 1,653 | 1,605 | 1,615 | 292,100 | 1,615 |
| 2005-11-08 | 1,680 | 1,680 | 1,585 | 1,638 | 452,800 | 1,638 |
| 2005-11-07 | 1,603 | 1,639 | 1,566 | 1,634 | 540,200 | 1,634 |
| 2005-11-04 | 1,655 | 1,671 | 1,633 | 1,633 | 500,600 | 1,633 |
| 2005-11-02 | 1,711 | 1,711 | 1,656 | 1,668 | 562,000 | 1,668 |
| 2005-11-01 | 1,745 | 1,758 | 1,683 | 1,710 | 524,100 | 1,710 |
| 2005-10-31 | 1,690 | 1,810 | 1,680 | 1,768 | 544,800 | 1,768 |
| 2005-10-28 | 1,600 | 1,682 | 1,586 | 1,670 | 427,000 | 1,670 |
| 2005-10-27 | 1,602 | 1,625 | 1,580 | 1,595 | 348,000 | 1,595 |
| 2005-10-26 | 1,562 | 1,598 | 1,546 | 1,590 | 263,200 | 1,590 |
| 2005-10-25 | 1,568 | 1,590 | 1,530 | 1,539 | 339,300 | 1,539 |
| 2005-10-24 | 1,591 | 1,634 | 1,561 | 1,568 | 566,500 | 1,568 |
| 2005-10-21 | 1,561 | 1,615 | 1,530 | 1,584 | 641,300 | 1,584 |
| 2005-10-20 | 1,490 | 1,612 | 1,482 | 1,560 | 1,410,700 | 1,560 |
| 2005-10-19 | 1,500 | 1,515 | 1,449 | 1,469 | 610,100 | 1,469 |
| 2005-10-18 | 1,421 | 1,480 | 1,398 | 1,480 | 374,500 | 1,480 |
| 2005-10-17 | 1,410 | 1,430 | 1,395 | 1,416 | 427,900 | 1,416 |
| 2005-10-14 | 1,316 | 1,403 | 1,315 | 1,386 | 462,000 | 1,386 |
| 2005-10-13 | 1,313 | 1,315 | 1,280 | 1,314 | 106,300 | 1,314 |
| 2005-10-12 | 1,310 | 1,319 | 1,296 | 1,306 | 138,400 | 1,306 |
| 2005-10-11 | 1,310 | 1,310 | 1,285 | 1,300 | 157,300 | 1,300 |
| 2005-10-07 | 1,277 | 1,284 | 1,253 | 1,281 | 163,700 | 1,281 |
| 2005-10-06 | 1,220 | 1,317 | 1,205 | 1,284 | 616,400 | 1,284 |
| 2005-10-05 | 1,226 | 1,226 | 1,202 | 1,203 | 172,700 | 1,203 |
| 2005-10-04 | 1,213 | 1,232 | 1,213 | 1,218 | 180,900 | 1,218 |
| 2005-10-03 | 1,221 | 1,237 | 1,201 | 1,233 | 111,700 | 1,233 |
| 2005-09-30 | 1,252 | 1,252 | 1,221 | 1,221 | 90,000 | 1,221 |
| 2005-09-29 | 1,254 | 1,260 | 1,231 | 1,252 | 87,600 | 1,252 |
| 2005-09-28 | 1,240 | 1,250 | 1,230 | 1,247 | 66,100 | 1,247 |
| 2005-09-27 | 1,254 | 1,260 | 1,244 | 1,246 | 75,500 | 1,246 |
| 2005-09-26 | 1,232 | 1,254 | 1,231 | 1,254 | 64,400 | 1,254 |
| 2005-09-22 | 1,241 | 1,242 | 1,231 | 1,232 | 27,300 | 1,232 |
| 2005-09-21 | 1,245 | 1,248 | 1,236 | 1,241 | 46,800 | 1,241 |
| 2005-09-20 | 1,249 | 1,249 | 1,240 | 1,243 | 38,900 | 1,243 |
| 2005-09-16 | 1,249 | 1,249 | 1,225 | 1,239 | 132,000 | 1,239 |
| 2005-09-15 | 1,243 | 1,248 | 1,226 | 1,245 | 127,200 | 1,245 |
| 2005-09-14 | 1,250 | 1,255 | 1,243 | 1,247 | 190,700 | 1,247 |
| 2005-09-13 | 1,250 | 1,266 | 1,245 | 1,260 | 127,100 | 1,260 |
| 2005-09-12 | 1,260 | 1,267 | 1,250 | 1,262 | 93,600 | 1,262 |
| 2005-09-09 | 1,259 | 1,259 | 1,251 | 1,255 | 110,600 | 1,255 |
| 2005-09-08 | 1,254 | 1,254 | 1,238 | 1,248 | 86,300 | 1,248 |
| 2005-09-07 | 1,260 | 1,264 | 1,249 | 1,252 | 50,000 | 1,252 |
| 2005-09-06 | 1,257 | 1,259 | 1,243 | 1,245 | 89,100 | 1,245 |
| 2005-09-05 | 1,265 | 1,265 | 1,235 | 1,249 | 63,200 | 1,249 |
| 2005-09-02 | 1,268 | 1,269 | 1,259 | 1,265 | 82,100 | 1,265 |
| 2005-09-01 | 1,245 | 1,260 | 1,244 | 1,252 | 58,600 | 1,252 |
| 2005-08-31 | 1,242 | 1,252 | 1,233 | 1,236 | 57,200 | 1,236 |
| 2005-08-30 | 1,257 | 1,268 | 1,228 | 1,247 | 82,300 | 1,247 |
| 2005-08-29 | 1,250 | 1,265 | 1,247 | 1,252 | 52,700 | 1,252 |
| 2005-08-26 | 1,267 | 1,271 | 1,255 | 1,267 | 41,400 | 1,267 |
| 2005-08-25 | 1,277 | 1,277 | 1,255 | 1,266 | 50,400 | 1,266 |
| 2005-08-24 | 1,285 | 1,288 | 1,270 | 1,277 | 39,300 | 1,277 |
| 2005-08-23 | 1,288 | 1,292 | 1,269 | 1,280 | 56,600 | 1,280 |
| 2005-08-22 | 1,270 | 1,288 | 1,270 | 1,279 | 52,500 | 1,279 |
| 2005-08-19 | 1,288 | 1,291 | 1,264 | 1,266 | 79,400 | 1,266 |
| 2005-08-18 | 1,305 | 1,305 | 1,290 | 1,294 | 54,300 | 1,294 |
| 2005-08-17 | 1,291 | 1,303 | 1,280 | 1,297 | 50,400 | 1,297 |
| 2005-08-16 | 1,300 | 1,314 | 1,292 | 1,300 | 44,400 | 1,300 |
| 2005-08-15 | 1,290 | 1,302 | 1,286 | 1,286 | 43,500 | 1,286 |
| 2005-08-12 | 1,320 | 1,320 | 1,289 | 1,289 | 58,100 | 1,289 |
| 2005-08-11 | 1,329 | 1,329 | 1,280 | 1,304 | 73,100 | 1,304 |
| 2005-08-10 | 1,303 | 1,327 | 1,300 | 1,322 | 126,300 | 1,322 |
| 2005-08-09 | 1,283 | 1,315 | 1,283 | 1,302 | 137,800 | 1,302 |
| 2005-08-08 | 1,198 | 1,335 | 1,198 | 1,323 | 340,800 | 1,323 |
| 2005-08-05 | 1,261 | 1,282 | 1,236 | 1,238 | 151,500 | 1,238 |
| 2005-08-04 | 1,290 | 1,299 | 1,230 | 1,251 | 213,000 | 1,251 |
| 2005-08-03 | 1,318 | 1,318 | 1,304 | 1,305 | 106,800 | 1,305 |
| 2005-08-02 | 1,298 | 1,320 | 1,289 | 1,313 | 203,400 | 1,313 |
| 2005-08-01 | 1,295 | 1,298 | 1,281 | 1,286 | 45,200 | 1,286 |
| 2005-07-29 | 1,273 | 1,290 | 1,273 | 1,280 | 62,200 | 1,280 |
| 2005-07-28 | 1,295 | 1,295 | 1,266 | 1,270 | 155,600 | 1,270 |
| 2005-07-27 | 1,333 | 1,334 | 1,301 | 1,309 | 202,700 | 1,309 |
| 2005-07-26 | 1,310 | 1,326 | 1,306 | 1,325 | 260,700 | 1,325 |
| 2005-07-25 | 1,273 | 1,310 | 1,273 | 1,302 | 159,800 | 1,302 |
| 2005-07-22 | 1,280 | 1,280 | 1,265 | 1,265 | 100,900 | 1,265 |
| 2005-07-21 | 1,290 | 1,305 | 1,280 | 1,285 | 192,800 | 1,285 |
| 2005-07-20 | 1,250 | 1,281 | 1,250 | 1,280 | 135,600 | 1,280 |
| 2005-07-19 | 1,256 | 1,260 | 1,241 | 1,246 | 68,400 | 1,246 |
| 2005-07-15 | 1,260 | 1,260 | 1,248 | 1,248 | 60,800 | 1,248 |
| 2005-07-14 | 1,254 | 1,256 | 1,247 | 1,247 | 70,700 | 1,247 |
| 2005-07-13 | 1,246 | 1,249 | 1,230 | 1,230 | 74,000 | 1,230 |
| 2005-07-12 | 1,257 | 1,257 | 1,248 | 1,248 | 44,500 | 1,248 |
| 2005-07-11 | 1,250 | 1,255 | 1,245 | 1,249 | 66,600 | 1,249 |
| 2005-07-08 | 1,268 | 1,268 | 1,240 | 1,240 | 129,100 | 1,240 |
| 2005-07-07 | 1,261 | 1,278 | 1,260 | 1,268 | 143,700 | 1,268 |
| 2005-07-06 | 1,279 | 1,290 | 1,265 | 1,270 | 141,000 | 1,270 |
| 2005-07-05 | 1,261 | 1,269 | 1,241 | 1,259 | 65,200 | 1,259 |
| 2005-07-04 | 1,243 | 1,261 | 1,240 | 1,261 | 44,700 | 1,261 |
| 2005-07-01 | 1,230 | 1,260 | 1,217 | 1,238 | 107,500 | 1,238 |
| 2005-06-30 | 1,236 | 1,244 | 1,231 | 1,236 | 41,300 | 1,236 |
| 2005-06-29 | 1,240 | 1,259 | 1,236 | 1,236 | 104,700 | 1,236 |
| 2005-06-28 | 1,220 | 1,238 | 1,220 | 1,237 | 38,300 | 1,237 |
| 2005-06-27 | 1,230 | 1,230 | 1,210 | 1,221 | 49,100 | 1,221 |
| 2005-06-24 | 1,230 | 1,236 | 1,220 | 1,234 | 56,000 | 1,234 |
| 2005-06-23 | 1,241 | 1,241 | 1,213 | 1,230 | 71,800 | 1,230 |
| 2005-06-22 | 1,247 | 1,247 | 1,227 | 1,239 | 87,400 | 1,239 |
| 2005-06-21 | 1,235 | 1,238 | 1,210 | 1,227 | 52,200 | 1,227 |
| 2005-06-20 | 1,240 | 1,245 | 1,222 | 1,235 | 40,100 | 1,235 |
| 2005-06-17 | 1,230 | 1,237 | 1,220 | 1,233 | 44,000 | 1,233 |
| 2005-06-16 | 1,230 | 1,230 | 1,215 | 1,229 | 57,700 | 1,229 |
| 2005-06-15 | 1,221 | 1,230 | 1,215 | 1,230 | 63,000 | 1,230 |
| 2005-06-14 | 1,219 | 1,222 | 1,208 | 1,217 | 38,900 | 1,217 |
| 2005-06-13 | 1,226 | 1,234 | 1,211 | 1,224 | 22,400 | 1,224 |
| 2005-06-10 | 1,226 | 1,231 | 1,212 | 1,225 | 42,900 | 1,225 |
| 2005-06-09 | 1,234 | 1,234 | 1,216 | 1,223 | 42,800 | 1,223 |
| 2005-06-08 | 1,249 | 1,250 | 1,225 | 1,235 | 89,400 | 1,235 |
| 2005-06-07 | 1,230 | 1,248 | 1,216 | 1,248 | 83,700 | 1,248 |
| 2005-06-06 | 1,227 | 1,240 | 1,214 | 1,230 | 58,400 | 1,230 |
| 2005-06-03 | 1,219 | 1,220 | 1,197 | 1,220 | 46,800 | 1,220 |
| 2005-06-02 | 1,228 | 1,240 | 1,215 | 1,223 | 61,900 | 1,223 |
| 2005-06-01 | 1,218 | 1,232 | 1,213 | 1,228 | 39,200 | 1,228 |
| 2005-05-31 | 1,211 | 1,250 | 1,198 | 1,218 | 94,500 | 1,218 |
| 2005-05-30 | 1,238 | 1,245 | 1,209 | 1,211 | 170,900 | 1,211 |
| 2005-05-27 | 1,192 | 1,237 | 1,189 | 1,237 | 189,800 | 1,237 |
| 2005-05-26 | 1,175 | 1,190 | 1,145 | 1,186 | 50,500 | 1,186 |
| 2005-05-25 | 1,190 | 1,191 | 1,163 | 1,168 | 89,000 | 1,168 |
| 2005-05-24 | 1,204 | 1,209 | 1,189 | 1,195 | 47,300 | 1,195 |
| 2005-05-23 | 1,191 | 1,208 | 1,185 | 1,185 | 91,400 | 1,185 |
| 2005-05-20 | 1,160 | 1,210 | 1,150 | 1,196 | 238,800 | 1,196 |
| 2005-05-19 | 1,117 | 1,130 | 1,099 | 1,122 | 154,100 | 1,122 |
| 2005-05-18 | 1,150 | 1,150 | 1,075 | 1,097 | 360,300 | 1,097 |
| 2005-05-17 | 1,181 | 1,195 | 1,144 | 1,145 | 47,600 | 1,145 |
| 2005-05-16 | 1,195 | 1,196 | 1,150 | 1,165 | 37,300 | 1,165 |
| 2005-05-13 | 1,201 | 1,218 | 1,181 | 1,196 | 36,100 | 1,196 |
| 2005-05-12 | 1,204 | 1,213 | 1,181 | 1,197 | 98,800 | 1,197 |
| 2005-05-11 | 1,225 | 1,230 | 1,214 | 1,224 | 52,400 | 1,224 |
| 2005-05-10 | 1,218 | 1,241 | 1,210 | 1,235 | 116,000 | 1,235 |
| 2005-05-09 | 1,215 | 1,220 | 1,199 | 1,218 | 70,800 | 1,218 |
| 2005-05-06 | 1,220 | 1,230 | 1,199 | 1,220 | 85,700 | 1,220 |
| 2005-05-02 | 1,217 | 1,217 | 1,186 | 1,198 | 26,200 | 1,198 |
| 2005-04-28 | 1,200 | 1,218 | 1,190 | 1,203 | 54,800 | 1,203 |
| 2005-04-27 | 1,198 | 1,215 | 1,193 | 1,212 | 48,200 | 1,212 |
| 2005-04-26 | 1,192 | 1,200 | 1,185 | 1,198 | 35,700 | 1,198 |
| 2005-04-25 | 1,208 | 1,208 | 1,180 | 1,197 | 46,200 | 1,197 |
| 2005-04-22 | 1,171 | 1,210 | 1,167 | 1,210 | 60,200 | 1,210 |
| 2005-04-21 | 1,170 | 1,180 | 1,141 | 1,166 | 111,700 | 1,166 |
| 2005-04-20 | 1,192 | 1,199 | 1,163 | 1,172 | 73,000 | 1,172 |
| 2005-04-19 | 1,155 | 1,160 | 1,132 | 1,152 | 166,200 | 1,152 |
| 2005-04-18 | 1,176 | 1,190 | 1,145 | 1,152 | 91,800 | 1,152 |
| 2005-04-15 | 1,209 | 1,223 | 1,201 | 1,206 | 44,000 | 1,206 |
| 2005-04-14 | 1,240 | 1,250 | 1,220 | 1,229 | 104,700 | 1,229 |
| 2005-04-13 | 1,227 | 1,240 | 1,224 | 1,233 | 51,000 | 1,233 |
| 2005-04-12 | 1,255 | 1,255 | 1,221 | 1,226 | 62,600 | 1,226 |
| 2005-04-11 | 1,268 | 1,268 | 1,245 | 1,255 | 39,300 | 1,255 |
| 2005-04-08 | 1,270 | 1,283 | 1,263 | 1,273 | 102,200 | 1,273 |
| 2005-04-07 | 1,285 | 1,285 | 1,259 | 1,270 | 135,600 | 1,270 |
| 2005-04-06 | 1,268 | 1,283 | 1,254 | 1,271 | 193,200 | 1,271 |
| 2005-04-05 | 1,216 | 1,266 | 1,208 | 1,264 | 212,100 | 1,264 |
| 2005-04-04 | 1,217 | 1,219 | 1,209 | 1,215 | 30,500 | 1,215 |
| 2005-04-01 | 1,197 | 1,218 | 1,189 | 1,218 | 72,800 | 1,218 |
| 2005-03-31 | 1,198 | 1,219 | 1,190 | 1,217 | 60,100 | 1,217 |
| 2005-03-30 | 1,201 | 1,214 | 1,189 | 1,198 | 73,600 | 1,198 |
| 2005-03-29 | 1,205 | 1,220 | 1,203 | 1,203 | 85,700 | 1,203 |
| 2005-03-28 | 1,200 | 1,220 | 1,190 | 1,205 | 115,800 | 1,205 |
| 2005-03-25 | 1,171 | 1,200 | 1,171 | 1,180 | 87,300 | 1,180 |
| 2005-03-24 | 1,180 | 1,189 | 1,142 | 1,164 | 108,500 | 1,164 |
| 2005-03-23 | 1,191 | 1,199 | 1,175 | 1,184 | 82,300 | 1,184 |
| 2005-03-22 | 1,210 | 1,210 | 1,191 | 1,200 | 70,400 | 1,200 |
| 2005-03-18 | 1,190 | 1,204 | 1,183 | 1,200 | 131,200 | 1,200 |
| 2005-03-17 | 1,175 | 1,200 | 1,165 | 1,174 | 122,900 | 1,174 |
| 2005-03-16 | 1,197 | 1,197 | 1,167 | 1,177 | 138,800 | 1,177 |
| 2005-03-15 | 1,228 | 1,228 | 1,186 | 1,196 | 158,500 | 1,196 |
| 2005-03-14 | 1,230 | 1,238 | 1,210 | 1,211 | 265,100 | 1,211 |
| 2005-03-11 | 1,193 | 1,209 | 1,192 | 1,201 | 176,300 | 1,201 |
| 2005-03-10 | 1,191 | 1,200 | 1,181 | 1,191 | 127,800 | 1,191 |
| 2005-03-09 | 1,211 | 1,218 | 1,200 | 1,204 | 72,800 | 1,204 |
| 2005-03-08 | 1,230 | 1,237 | 1,214 | 1,220 | 143,200 | 1,220 |
| 2005-03-07 | 1,250 | 1,256 | 1,232 | 1,241 | 121,900 | 1,241 |
| 2005-03-04 | 1,246 | 1,269 | 1,235 | 1,242 | 107,200 | 1,242 |
| 2005-03-03 | 1,258 | 1,266 | 1,240 | 1,260 | 233,500 | 1,260 |
| 2005-03-02 | 1,220 | 1,235 | 1,216 | 1,225 | 127,000 | 1,225 |
| 2005-03-01 | 1,269 | 1,269 | 1,218 | 1,228 | 196,900 | 1,228 |
| 2005-02-28 | 1,201 | 1,249 | 1,201 | 1,249 | 213,700 | 1,249 |
| 2005-02-25 | 1,182 | 1,200 | 1,182 | 1,194 | 138,900 | 1,194 |
| 2005-02-24 | 1,192 | 1,193 | 1,175 | 1,182 | 62,800 | 1,182 |
| 2005-02-23 | 1,182 | 1,198 | 1,166 | 1,185 | 107,300 | 1,185 |
| 2005-02-22 | 1,181 | 1,205 | 1,181 | 1,188 | 132,700 | 1,188 |
| 2005-02-21 | 1,181 | 1,234 | 1,180 | 1,213 | 199,900 | 1,213 |
| 2005-02-18 | 1,200 | 1,200 | 1,160 | 1,170 | 252,700 | 1,170 |
| 2005-02-17 | 1,205 | 1,218 | 1,196 | 1,201 | 204,500 | 1,201 |
| 2005-02-16 | 1,241 | 1,247 | 1,225 | 1,225 | 119,400 | 1,225 |
| 2005-02-15 | 1,262 | 1,263 | 1,242 | 1,249 | 154,500 | 1,249 |
| 2005-02-14 | 1,292 | 1,299 | 1,262 | 1,263 | 140,500 | 1,263 |
| 2005-02-10 | 1,307 | 1,310 | 1,267 | 1,300 | 253,300 | 1,300 |
| 2005-02-09 | 1,335 | 1,335 | 1,250 | 1,267 | 359,400 | 1,267 |
| 2005-02-08 | 1,270 | 1,350 | 1,270 | 1,321 | 468,100 | 1,321 |
| 2005-02-07 | 1,282 | 1,282 | 1,261 | 1,271 | 41,700 | 1,271 |
| 2005-02-04 | 1,277 | 1,287 | 1,252 | 1,262 | 88,200 | 1,262 |
| 2005-02-03 | 1,290 | 1,290 | 1,265 | 1,277 | 131,000 | 1,277 |
| 2005-02-02 | 1,290 | 1,290 | 1,260 | 1,290 | 213,600 | 1,290 |
| 2005-02-01 | 1,225 | 1,278 | 1,225 | 1,262 | 274,300 | 1,262 |
| 2005-01-31 | 1,252 | 1,265 | 1,238 | 1,244 | 245,000 | 1,244 |
| 2005-01-28 | 1,240 | 1,290 | 1,229 | 1,256 | 551,000 | 1,256 |
| 2005-01-27 | 1,294 | 1,329 | 1,225 | 1,239 | 1,112,000 | 1,239 |
| 2005-01-26 | 1,300 | 1,416 | 1,254 | 1,280 | 3,645,000 | 1,280 |
| 2005-01-25 | 1,140 | 1,260 | 1,060 | 1,260 | 2,541,000 | 1,260 |
| 2005-01-24 | 960 | 1,060 | 960 | 1,060 | 612,000 | 1,060 |
| 2005-01-21 | 929 | 964 | 929 | 960 | 127,000 | 960 |
| 2005-01-20 | 951 | 951 | 918 | 930 | 182,000 | 930 |
| 2005-01-19 | 975 | 975 | 950 | 954 | 254,000 | 954 |
| 2005-01-18 | 995 | 995 | 983 | 989 | 51,000 | 989 |
| 2005-01-17 | 992 | 995 | 981 | 994 | 80,000 | 994 |
| 2005-01-14 | 982 | 993 | 981 | 990 | 65,000 | 990 |
| 2005-01-13 | 990 | 990 | 978 | 988 | 65,000 | 988 |
| 2005-01-12 | 999 | 1,001 | 988 | 993 | 170,000 | 993 |
| 2005-01-11 | 986 | 998 | 985 | 998 | 67,000 | 998 |
| 2005-01-07 | 980 | 986 | 977 | 985 | 34,000 | 985 |
| 2005-01-06 | 988 | 994 | 975 | 987 | 41,000 | 987 |
| 2005-01-05 | 999 | 999 | 988 | 988 | 41,000 | 988 |
| 2005-01-04 | 995 | 995 | 985 | 994 | 10,000 | 994 |
分割・併合履歴 ： [1990-03-27]1株→1.02株