6592 マブチモーター(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 | 6,650 | 6,650 | 6,480 | 6,550 | 107,300 | 1,637.50 |
| 2005-12-29 | 6,570 | 6,650 | 6,540 | 6,650 | 135,100 | 1,662.50 |
| 2005-12-28 | 6,500 | 6,580 | 6,470 | 6,560 | 95,200 | 1,640 |
| 2005-12-27 | 6,500 | 6,500 | 6,420 | 6,460 | 88,100 | 1,615 |
| 2005-12-26 | 6,630 | 6,640 | 6,480 | 6,520 | 145,000 | 1,630 |
| 2005-12-22 | 6,350 | 6,490 | 6,350 | 6,430 | 212,500 | 1,607.50 |
| 2005-12-21 | 6,350 | 6,390 | 6,300 | 6,350 | 97,800 | 1,587.50 |
| 2005-12-20 | 6,230 | 6,400 | 6,230 | 6,310 | 222,200 | 1,577.50 |
| 2005-12-19 | 6,350 | 6,350 | 6,180 | 6,210 | 448,800 | 1,552.50 |
| 2005-12-16 | 6,500 | 6,500 | 6,320 | 6,350 | 256,800 | 1,587.50 |
| 2005-12-15 | 6,660 | 6,660 | 6,500 | 6,500 | 200,200 | 1,625 |
| 2005-12-14 | 6,710 | 6,750 | 6,650 | 6,660 | 216,400 | 1,665 |
| 2005-12-13 | 6,630 | 6,710 | 6,610 | 6,700 | 182,700 | 1,675 |
| 2005-12-12 | 6,530 | 6,650 | 6,530 | 6,590 | 136,900 | 1,647.50 |
| 2005-12-09 | 6,580 | 6,580 | 6,500 | 6,520 | 199,900 | 1,630 |
| 2005-12-08 | 6,530 | 6,580 | 6,500 | 6,510 | 154,200 | 1,627.50 |
| 2005-12-07 | 6,560 | 6,590 | 6,500 | 6,520 | 190,500 | 1,630 |
| 2005-12-06 | 6,620 | 6,620 | 6,480 | 6,500 | 247,800 | 1,625 |
| 2005-12-05 | 6,700 | 6,700 | 6,580 | 6,620 | 311,300 | 1,655 |
| 2005-12-02 | 6,730 | 6,730 | 6,690 | 6,700 | 166,400 | 1,675 |
| 2005-12-01 | 6,660 | 6,710 | 6,630 | 6,710 | 141,700 | 1,677.50 |
| 2005-11-30 | 6,750 | 6,770 | 6,660 | 6,660 | 172,500 | 1,665 |
| 2005-11-29 | 6,670 | 6,770 | 6,670 | 6,750 | 192,000 | 1,687.50 |
| 2005-11-28 | 6,670 | 6,710 | 6,640 | 6,670 | 206,700 | 1,667.50 |
| 2005-11-25 | 6,690 | 6,690 | 6,610 | 6,670 | 215,900 | 1,667.50 |
| 2005-11-24 | 6,540 | 6,700 | 6,540 | 6,650 | 263,000 | 1,662.50 |
| 2005-11-22 | 6,610 | 6,650 | 6,500 | 6,500 | 444,800 | 1,625 |
| 2005-11-21 | 6,650 | 6,720 | 6,630 | 6,640 | 415,500 | 1,660 |
| 2005-11-18 | 6,650 | 6,720 | 6,620 | 6,640 | 461,800 | 1,660 |
| 2005-11-17 | 6,480 | 6,680 | 6,450 | 6,680 | 313,200 | 1,670 |
| 2005-11-16 | 6,450 | 6,490 | 6,410 | 6,470 | 273,600 | 1,617.50 |
| 2005-11-15 | 6,550 | 6,550 | 6,460 | 6,490 | 208,500 | 1,622.50 |
| 2005-11-14 | 6,500 | 6,770 | 6,480 | 6,580 | 694,000 | 1,645 |
| 2005-11-11 | 6,310 | 6,430 | 6,310 | 6,410 | 367,200 | 1,602.50 |
| 2005-11-10 | 6,070 | 6,270 | 6,070 | 6,270 | 251,000 | 1,567.50 |
| 2005-11-09 | 6,090 | 6,160 | 6,070 | 6,110 | 205,600 | 1,527.50 |
| 2005-11-08 | 5,800 | 6,200 | 5,780 | 6,170 | 695,000 | 1,542.50 |
| 2005-11-07 | 5,730 | 5,800 | 5,730 | 5,770 | 95,000 | 1,442.50 |
| 2005-11-04 | 5,790 | 5,850 | 5,720 | 5,730 | 228,400 | 1,432.50 |
| 2005-11-02 | 5,700 | 5,750 | 5,680 | 5,740 | 213,400 | 1,435 |
| 2005-11-01 | 5,670 | 5,710 | 5,660 | 5,700 | 115,500 | 1,425 |
| 2005-10-31 | 5,650 | 5,680 | 5,620 | 5,660 | 173,100 | 1,415 |
| 2005-10-28 | 5,620 | 5,660 | 5,600 | 5,660 | 181,600 | 1,415 |
| 2005-10-27 | 5,630 | 5,640 | 5,570 | 5,600 | 117,700 | 1,400 |
| 2005-10-26 | 5,550 | 5,630 | 5,530 | 5,620 | 154,200 | 1,405 |
| 2005-10-25 | 5,520 | 5,550 | 5,510 | 5,510 | 107,700 | 1,377.50 |
| 2005-10-24 | 5,570 | 5,580 | 5,510 | 5,510 | 149,300 | 1,377.50 |
| 2005-10-21 | 5,560 | 5,610 | 5,550 | 5,570 | 161,800 | 1,392.50 |
| 2005-10-20 | 5,680 | 5,680 | 5,570 | 5,580 | 133,600 | 1,395 |
| 2005-10-19 | 5,700 | 5,700 | 5,570 | 5,590 | 271,700 | 1,397.50 |
| 2005-10-18 | 5,750 | 5,750 | 5,660 | 5,700 | 177,000 | 1,425 |
| 2005-10-17 | 5,780 | 5,790 | 5,750 | 5,760 | 89,200 | 1,440 |
| 2005-10-14 | 5,730 | 5,780 | 5,710 | 5,750 | 219,500 | 1,437.50 |
| 2005-10-13 | 5,750 | 5,750 | 5,700 | 5,730 | 218,400 | 1,432.50 |
| 2005-10-12 | 5,760 | 5,770 | 5,710 | 5,740 | 143,600 | 1,435 |
| 2005-10-11 | 5,710 | 5,730 | 5,660 | 5,720 | 276,200 | 1,430 |
| 2005-10-07 | 5,700 | 5,730 | 5,670 | 5,700 | 290,400 | 1,425 |
| 2005-10-06 | 5,740 | 5,750 | 5,660 | 5,700 | 363,200 | 1,425 |
| 2005-10-05 | 5,860 | 5,860 | 5,750 | 5,810 | 322,000 | 1,452.50 |
| 2005-10-04 | 5,630 | 5,850 | 5,600 | 5,820 | 441,400 | 1,455 |
| 2005-10-03 | 5,600 | 5,640 | 5,580 | 5,620 | 315,700 | 1,405 |
| 2005-09-30 | 5,570 | 5,630 | 5,560 | 5,600 | 512,600 | 1,400 |
| 2005-09-29 | 5,720 | 5,720 | 5,540 | 5,550 | 458,200 | 1,387.50 |
| 2005-09-28 | 5,700 | 5,730 | 5,690 | 5,700 | 275,200 | 1,425 |
| 2005-09-27 | 5,780 | 5,780 | 5,690 | 5,690 | 368,900 | 1,422.50 |
| 2005-09-26 | 5,780 | 5,800 | 5,740 | 5,780 | 216,200 | 1,445 |
| 2005-09-22 | 5,770 | 5,780 | 5,730 | 5,760 | 193,400 | 1,440 |
| 2005-09-21 | 5,750 | 5,860 | 5,740 | 5,770 | 213,400 | 1,442.50 |
| 2005-09-20 | 5,730 | 5,750 | 5,710 | 5,730 | 217,200 | 1,432.50 |
| 2005-09-16 | 5,760 | 5,770 | 5,710 | 5,720 | 179,000 | 1,430 |
| 2005-09-15 | 5,720 | 5,740 | 5,700 | 5,740 | 144,200 | 1,435 |
| 2005-09-14 | 5,690 | 5,720 | 5,680 | 5,700 | 166,500 | 1,425 |
| 2005-09-13 | 5,680 | 5,700 | 5,660 | 5,680 | 121,700 | 1,420 |
| 2005-09-12 | 5,710 | 5,740 | 5,630 | 5,630 | 227,800 | 1,407.50 |
| 2005-09-09 | 5,650 | 5,690 | 5,640 | 5,670 | 241,700 | 1,417.50 |
| 2005-09-08 | 5,680 | 5,680 | 5,660 | 5,660 | 104,800 | 1,415 |
| 2005-09-07 | 5,660 | 5,690 | 5,650 | 5,680 | 177,700 | 1,420 |
| 2005-09-06 | 5,660 | 5,660 | 5,640 | 5,650 | 183,000 | 1,412.50 |
| 2005-09-05 | 5,710 | 5,710 | 5,650 | 5,670 | 195,000 | 1,417.50 |
| 2005-09-02 | 5,740 | 5,750 | 5,720 | 5,720 | 138,400 | 1,430 |
| 2005-09-01 | 5,710 | 5,770 | 5,700 | 5,740 | 276,100 | 1,435 |
| 2005-08-31 | 5,760 | 5,760 | 5,700 | 5,710 | 173,600 | 1,427.50 |
| 2005-08-30 | 5,780 | 5,780 | 5,750 | 5,760 | 164,700 | 1,440 |
| 2005-08-29 | 5,850 | 5,850 | 5,760 | 5,770 | 230,800 | 1,442.50 |
| 2005-08-26 | 5,840 | 5,880 | 5,820 | 5,860 | 239,200 | 1,465 |
| 2005-08-25 | 5,840 | 5,840 | 5,830 | 5,840 | 250,800 | 1,460 |
| 2005-08-24 | 5,900 | 5,910 | 5,820 | 5,830 | 224,400 | 1,457.50 |
| 2005-08-23 | 5,900 | 5,940 | 5,900 | 5,940 | 137,400 | 1,485 |
| 2005-08-22 | 5,940 | 5,940 | 5,850 | 5,920 | 221,500 | 1,480 |
| 2005-08-19 | 5,880 | 5,930 | 5,870 | 5,930 | 279,300 | 1,482.50 |
| 2005-08-18 | 5,820 | 5,880 | 5,800 | 5,870 | 200,600 | 1,467.50 |
| 2005-08-17 | 5,890 | 5,900 | 5,770 | 5,800 | 455,100 | 1,450 |
| 2005-08-16 | 5,910 | 5,970 | 5,910 | 5,950 | 205,700 | 1,487.50 |
| 2005-08-15 | 5,950 | 5,960 | 5,900 | 5,920 | 148,000 | 1,480 |
| 2005-08-12 | 6,000 | 6,020 | 5,920 | 5,960 | 206,800 | 1,490 |
| 2005-08-11 | 6,000 | 6,040 | 6,000 | 6,000 | 226,600 | 1,500 |
| 2005-08-10 | 5,920 | 6,090 | 5,910 | 5,970 | 642,000 | 1,492.50 |
| 2005-08-09 | 5,970 | 5,970 | 5,830 | 5,860 | 522,200 | 1,465 |
| 2005-08-08 | 6,190 | 6,190 | 6,100 | 6,170 | 180,400 | 1,542.50 |
| 2005-08-05 | 6,220 | 6,220 | 6,180 | 6,190 | 170,400 | 1,547.50 |
| 2005-08-04 | 6,260 | 6,260 | 6,210 | 6,210 | 233,800 | 1,552.50 |
| 2005-08-03 | 6,260 | 6,270 | 6,240 | 6,260 | 108,500 | 1,565 |
| 2005-08-02 | 6,250 | 6,260 | 6,250 | 6,250 | 101,000 | 1,562.50 |
| 2005-08-01 | 6,290 | 6,290 | 6,240 | 6,280 | 167,700 | 1,570 |
| 2005-07-29 | 6,280 | 6,310 | 6,220 | 6,240 | 185,500 | 1,560 |
| 2005-07-28 | 6,220 | 6,320 | 6,220 | 6,280 | 174,400 | 1,570 |
| 2005-07-27 | 6,230 | 6,230 | 6,190 | 6,200 | 254,800 | 1,550 |
| 2005-07-26 | 6,240 | 6,270 | 6,220 | 6,250 | 213,600 | 1,562.50 |
| 2005-07-25 | 6,270 | 6,300 | 6,220 | 6,220 | 122,800 | 1,555 |
| 2005-07-22 | 6,310 | 6,320 | 6,270 | 6,290 | 138,000 | 1,572.50 |
| 2005-07-21 | 6,390 | 6,410 | 6,330 | 6,380 | 113,000 | 1,595 |
| 2005-07-20 | 6,330 | 6,390 | 6,320 | 6,370 | 166,600 | 1,592.50 |
| 2005-07-19 | 6,310 | 6,330 | 6,270 | 6,320 | 199,700 | 1,580 |
| 2005-07-15 | 6,350 | 6,370 | 6,320 | 6,350 | 184,300 | 1,587.50 |
| 2005-07-14 | 6,290 | 6,350 | 6,270 | 6,350 | 233,300 | 1,587.50 |
| 2005-07-13 | 6,300 | 6,320 | 6,260 | 6,290 | 173,200 | 1,572.50 |
| 2005-07-12 | 6,270 | 6,310 | 6,240 | 6,260 | 244,400 | 1,565 |
| 2005-07-11 | 6,380 | 6,400 | 6,240 | 6,270 | 213,500 | 1,567.50 |
| 2005-07-08 | 6,390 | 6,420 | 6,380 | 6,400 | 105,400 | 1,600 |
| 2005-07-07 | 6,400 | 6,400 | 6,370 | 6,380 | 263,600 | 1,595 |
| 2005-07-06 | 6,400 | 6,420 | 6,400 | 6,410 | 151,800 | 1,602.50 |
| 2005-07-05 | 6,400 | 6,410 | 6,400 | 6,410 | 61,500 | 1,602.50 |
| 2005-07-04 | 6,410 | 6,430 | 6,400 | 6,420 | 92,500 | 1,605 |
| 2005-07-01 | 6,420 | 6,450 | 6,390 | 6,400 | 146,900 | 1,600 |
| 2005-06-30 | 6,390 | 6,410 | 6,380 | 6,390 | 109,800 | 1,597.50 |
| 2005-06-29 | 6,390 | 6,440 | 6,380 | 6,400 | 167,500 | 1,600 |
| 2005-06-28 | 6,370 | 6,470 | 6,370 | 6,410 | 63,700 | 1,602.50 |
| 2005-06-27 | 6,340 | 6,440 | 6,300 | 6,360 | 142,100 | 1,590 |
| 2005-06-24 | 6,480 | 6,490 | 6,440 | 6,490 | 305,400 | 1,622.50 |
| 2005-06-23 | 6,480 | 6,490 | 6,460 | 6,480 | 341,700 | 1,620 |
| 2005-06-22 | 6,480 | 6,500 | 6,460 | 6,480 | 214,600 | 1,620 |
| 2005-06-21 | 6,500 | 6,520 | 6,490 | 6,510 | 146,100 | 1,627.50 |
| 2005-06-20 | 6,500 | 6,520 | 6,470 | 6,500 | 140,300 | 1,625 |
| 2005-06-17 | 6,400 | 6,470 | 6,400 | 6,460 | 110,700 | 1,615 |
| 2005-06-16 | 6,460 | 6,490 | 6,410 | 6,430 | 159,700 | 1,607.50 |
| 2005-06-15 | 6,300 | 6,470 | 6,280 | 6,470 | 485,900 | 1,617.50 |
| 2005-06-14 | 6,170 | 6,210 | 6,170 | 6,210 | 145,400 | 1,552.50 |
| 2005-06-13 | 6,200 | 6,240 | 6,170 | 6,190 | 88,900 | 1,547.50 |
| 2005-06-10 | 6,130 | 6,170 | 6,130 | 6,150 | 143,400 | 1,537.50 |
| 2005-06-09 | 6,180 | 6,180 | 6,120 | 6,120 | 86,600 | 1,530 |
| 2005-06-08 | 6,180 | 6,190 | 6,160 | 6,180 | 122,400 | 1,545 |
| 2005-06-07 | 6,250 | 6,250 | 6,180 | 6,180 | 114,800 | 1,545 |
| 2005-06-06 | 6,340 | 6,340 | 6,220 | 6,240 | 133,900 | 1,560 |
| 2005-06-03 | 6,330 | 6,330 | 6,290 | 6,330 | 97,800 | 1,582.50 |
| 2005-06-02 | 6,310 | 6,340 | 6,310 | 6,320 | 115,300 | 1,580 |
| 2005-06-01 | 6,290 | 6,310 | 6,270 | 6,300 | 108,900 | 1,575 |
| 2005-05-31 | 6,300 | 6,340 | 6,260 | 6,290 | 77,000 | 1,572.50 |
| 2005-05-30 | 6,270 | 6,330 | 6,270 | 6,300 | 55,500 | 1,575 |
| 2005-05-27 | 6,240 | 6,270 | 6,210 | 6,270 | 73,900 | 1,567.50 |
| 2005-05-26 | 6,220 | 6,250 | 6,130 | 6,230 | 158,900 | 1,557.50 |
| 2005-05-25 | 6,250 | 6,260 | 6,210 | 6,230 | 99,300 | 1,557.50 |
| 2005-05-24 | 6,250 | 6,280 | 6,230 | 6,250 | 95,600 | 1,562.50 |
| 2005-05-23 | 6,190 | 6,280 | 6,180 | 6,260 | 93,600 | 1,565 |
| 2005-05-20 | 6,200 | 6,200 | 6,150 | 6,180 | 90,200 | 1,545 |
| 2005-05-19 | 6,160 | 6,220 | 6,140 | 6,200 | 128,600 | 1,550 |
| 2005-05-18 | 6,100 | 6,150 | 6,100 | 6,130 | 143,200 | 1,532.50 |
| 2005-05-17 | 6,170 | 6,180 | 6,090 | 6,100 | 183,900 | 1,525 |
| 2005-05-16 | 6,320 | 6,320 | 6,200 | 6,210 | 147,400 | 1,552.50 |
| 2005-05-13 | 6,360 | 6,400 | 6,350 | 6,370 | 50,400 | 1,592.50 |
| 2005-05-12 | 6,390 | 6,420 | 6,380 | 6,400 | 104,400 | 1,600 |
| 2005-05-11 | 6,340 | 6,380 | 6,330 | 6,380 | 117,200 | 1,595 |
| 2005-05-10 | 6,400 | 6,410 | 6,390 | 6,410 | 61,300 | 1,602.50 |
| 2005-05-09 | 6,410 | 6,430 | 6,370 | 6,400 | 80,900 | 1,600 |
| 2005-05-06 | 6,320 | 6,390 | 6,320 | 6,370 | 91,700 | 1,592.50 |
| 2005-05-02 | 6,270 | 6,390 | 6,250 | 6,330 | 175,200 | 1,582.50 |
| 2005-04-28 | 6,280 | 6,310 | 6,240 | 6,300 | 135,100 | 1,575 |
| 2005-04-27 | 6,270 | 6,270 | 6,200 | 6,240 | 221,800 | 1,560 |
| 2005-04-26 | 6,360 | 6,360 | 6,290 | 6,300 | 146,900 | 1,575 |
| 2005-04-25 | 6,350 | 6,380 | 6,320 | 6,350 | 84,100 | 1,587.50 |
| 2005-04-22 | 6,370 | 6,430 | 6,370 | 6,370 | 147,000 | 1,592.50 |
| 2005-04-21 | 6,390 | 6,390 | 6,250 | 6,330 | 325,400 | 1,582.50 |
| 2005-04-20 | 6,420 | 6,440 | 6,390 | 6,410 | 241,400 | 1,602.50 |
| 2005-04-19 | 6,370 | 6,420 | 6,370 | 6,400 | 245,000 | 1,600 |
| 2005-04-18 | 6,400 | 6,440 | 6,320 | 6,370 | 518,700 | 1,592.50 |
| 2005-04-15 | 6,550 | 6,560 | 6,490 | 6,510 | 222,900 | 1,627.50 |
| 2005-04-14 | 6,570 | 6,570 | 6,490 | 6,510 | 281,500 | 1,627.50 |
| 2005-04-13 | 6,680 | 6,710 | 6,570 | 6,600 | 161,100 | 1,650 |
| 2005-04-12 | 6,680 | 6,730 | 6,650 | 6,700 | 218,500 | 1,675 |
| 2005-04-11 | 6,650 | 6,660 | 6,590 | 6,660 | 138,500 | 1,665 |
| 2005-04-08 | 6,750 | 6,750 | 6,630 | 6,670 | 290,400 | 1,667.50 |
| 2005-04-07 | 6,530 | 6,790 | 6,530 | 6,790 | 672,100 | 1,697.50 |
| 2005-04-06 | 6,480 | 6,490 | 6,460 | 6,480 | 147,500 | 1,620 |
| 2005-04-05 | 6,500 | 6,500 | 6,470 | 6,470 | 125,200 | 1,617.50 |
| 2005-04-04 | 6,500 | 6,500 | 6,470 | 6,490 | 102,200 | 1,622.50 |
| 2005-04-01 | 6,440 | 6,500 | 6,420 | 6,500 | 151,900 | 1,625 |
| 2005-03-31 | 6,430 | 6,440 | 6,390 | 6,440 | 137,600 | 1,610 |
| 2005-03-30 | 6,410 | 6,440 | 6,390 | 6,420 | 215,500 | 1,605 |
| 2005-03-29 | 6,460 | 6,460 | 6,390 | 6,400 | 301,300 | 1,600 |
| 2005-03-28 | 6,470 | 6,490 | 6,450 | 6,460 | 150,400 | 1,615 |
| 2005-03-25 | 6,400 | 6,440 | 6,400 | 6,440 | 164,300 | 1,610 |
| 2005-03-24 | 6,350 | 6,390 | 6,350 | 6,370 | 175,700 | 1,592.50 |
| 2005-03-23 | 6,380 | 6,390 | 6,330 | 6,340 | 180,000 | 1,585 |
| 2005-03-22 | 6,430 | 6,460 | 6,360 | 6,390 | 235,000 | 1,597.50 |
| 2005-03-18 | 6,340 | 6,440 | 6,340 | 6,390 | 123,200 | 1,597.50 |
| 2005-03-17 | 6,350 | 6,370 | 6,330 | 6,340 | 194,200 | 1,585 |
| 2005-03-16 | 6,420 | 6,420 | 6,360 | 6,380 | 322,100 | 1,595 |
| 2005-03-15 | 6,460 | 6,480 | 6,420 | 6,430 | 127,800 | 1,607.50 |
| 2005-03-14 | 6,500 | 6,500 | 6,450 | 6,450 | 152,300 | 1,612.50 |
| 2005-03-11 | 6,510 | 6,510 | 6,470 | 6,490 | 318,000 | 1,622.50 |
| 2005-03-10 | 6,550 | 6,560 | 6,500 | 6,500 | 184,200 | 1,625 |
| 2005-03-09 | 6,560 | 6,580 | 6,550 | 6,550 | 123,100 | 1,637.50 |
| 2005-03-08 | 6,590 | 6,590 | 6,550 | 6,550 | 181,200 | 1,637.50 |
| 2005-03-07 | 6,570 | 6,590 | 6,550 | 6,580 | 171,400 | 1,645 |
| 2005-03-04 | 6,550 | 6,570 | 6,520 | 6,550 | 222,000 | 1,637.50 |
| 2005-03-03 | 6,510 | 6,550 | 6,490 | 6,550 | 294,400 | 1,637.50 |
| 2005-03-02 | 6,530 | 6,540 | 6,490 | 6,510 | 400,700 | 1,627.50 |
| 2005-03-01 | 6,600 | 6,620 | 6,470 | 6,480 | 404,200 | 1,620 |
| 2005-02-28 | 6,610 | 6,660 | 6,590 | 6,610 | 299,700 | 1,652.50 |
| 2005-02-25 | 6,500 | 6,560 | 6,470 | 6,560 | 433,400 | 1,640 |
| 2005-02-24 | 6,500 | 6,530 | 6,390 | 6,470 | 606,000 | 1,617.50 |
| 2005-02-23 | 6,580 | 6,580 | 6,440 | 6,490 | 1,356,800 | 1,622.50 |
| 2005-02-22 | 6,790 | 6,790 | 6,650 | 6,660 | 516,600 | 1,665 |
| 2005-02-21 | 6,890 | 6,890 | 6,790 | 6,800 | 669,900 | 1,700 |
| 2005-02-18 | 7,250 | 7,250 | 6,820 | 6,890 | 719,200 | 1,722.50 |
| 2005-02-17 | 7,230 | 7,250 | 7,200 | 7,250 | 198,900 | 1,812.50 |
| 2005-02-16 | 7,290 | 7,320 | 7,270 | 7,280 | 75,900 | 1,820 |
| 2005-02-15 | 7,320 | 7,320 | 7,230 | 7,290 | 87,000 | 1,822.50 |
| 2005-02-14 | 7,200 | 7,380 | 7,200 | 7,310 | 171,000 | 1,827.50 |
| 2005-02-10 | 7,130 | 7,150 | 7,110 | 7,150 | 79,700 | 1,787.50 |
| 2005-02-09 | 7,110 | 7,120 | 7,080 | 7,110 | 88,300 | 1,777.50 |
| 2005-02-08 | 7,080 | 7,120 | 7,060 | 7,070 | 129,800 | 1,767.50 |
| 2005-02-07 | 7,050 | 7,130 | 7,050 | 7,120 | 62,400 | 1,780 |
| 2005-02-04 | 7,050 | 7,060 | 7,020 | 7,050 | 166,700 | 1,762.50 |
| 2005-02-03 | 7,140 | 7,150 | 7,050 | 7,080 | 120,400 | 1,770 |
| 2005-02-02 | 7,110 | 7,130 | 7,100 | 7,100 | 50,200 | 1,775 |
| 2005-02-01 | 7,110 | 7,110 | 7,060 | 7,090 | 86,700 | 1,772.50 |
| 2005-01-31 | 7,130 | 7,130 | 7,050 | 7,090 | 118,600 | 1,772.50 |
| 2005-01-28 | 7,130 | 7,140 | 7,080 | 7,120 | 58,600 | 1,780 |
| 2005-01-27 | 7,200 | 7,200 | 7,070 | 7,080 | 67,200 | 1,770 |
| 2005-01-26 | 7,130 | 7,190 | 7,130 | 7,190 | 69,500 | 1,797.50 |
| 2005-01-25 | 7,120 | 7,130 | 7,070 | 7,120 | 108,700 | 1,780 |
| 2005-01-24 | 7,030 | 7,080 | 7,030 | 7,050 | 117,600 | 1,762.50 |
| 2005-01-21 | 7,080 | 7,090 | 7,020 | 7,020 | 130,000 | 1,755 |
| 2005-01-20 | 7,130 | 7,140 | 7,100 | 7,100 | 68,800 | 1,775 |
| 2005-01-19 | 7,150 | 7,200 | 7,140 | 7,150 | 59,300 | 1,787.50 |
| 2005-01-18 | 7,170 | 7,200 | 7,120 | 7,130 | 90,700 | 1,782.50 |
| 2005-01-17 | 7,160 | 7,230 | 7,160 | 7,180 | 162,500 | 1,795 |
| 2005-01-14 | 7,180 | 7,200 | 7,070 | 7,140 | 300,600 | 1,785 |
| 2005-01-13 | 7,360 | 7,360 | 7,260 | 7,280 | 52,000 | 1,820 |
| 2005-01-12 | 7,470 | 7,470 | 7,350 | 7,360 | 64,200 | 1,840 |
| 2005-01-11 | 7,420 | 7,490 | 7,420 | 7,490 | 84,100 | 1,872.50 |
| 2005-01-07 | 7,410 | 7,420 | 7,400 | 7,410 | 47,000 | 1,852.50 |
| 2005-01-06 | 7,400 | 7,400 | 7,360 | 7,380 | 68,600 | 1,845 |
| 2005-01-05 | 7,420 | 7,440 | 7,390 | 7,410 | 56,900 | 1,852.50 |
| 2005-01-04 | 7,380 | 7,430 | 7,380 | 7,420 | 28,000 | 1,855 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
