6594 ニデック(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 | 10,150 | 10,190 | 9,930 | 9,990 | 36,900 | 1,248.75 |
| 2005-12-29 | 10,230 | 10,360 | 10,100 | 10,240 | 23,600 | 1,280 |
| 2005-12-28 | 10,070 | 10,220 | 10,040 | 10,180 | 16,700 | 1,272.50 |
| 2005-12-27 | 10,290 | 10,290 | 10,030 | 10,070 | 37,000 | 1,258.75 |
| 2005-12-26 | 10,410 | 10,460 | 10,270 | 10,390 | 26,700 | 1,298.75 |
| 2005-12-22 | 9,940 | 10,470 | 9,940 | 10,240 | 57,700 | 1,280 |
| 2005-12-21 | 9,550 | 9,860 | 9,550 | 9,740 | 65,300 | 1,217.50 |
| 2005-12-20 | 9,270 | 9,570 | 9,230 | 9,470 | 50,600 | 1,183.75 |
| 2005-12-19 | 9,200 | 9,210 | 9,120 | 9,150 | 21,000 | 1,143.75 |
| 2005-12-16 | 9,140 | 9,260 | 9,070 | 9,200 | 33,000 | 1,150 |
| 2005-12-15 | 9,110 | 9,300 | 9,070 | 9,080 | 41,700 | 1,135 |
| 2005-12-14 | 9,460 | 9,560 | 9,170 | 9,380 | 71,400 | 1,172.50 |
| 2005-12-13 | 9,190 | 9,380 | 9,110 | 9,360 | 37,800 | 1,170 |
| 2005-12-12 | 9,330 | 9,440 | 9,200 | 9,210 | 62,300 | 1,151.25 |
| 2005-12-09 | 8,660 | 9,330 | 8,600 | 9,270 | 238,500 | 1,158.75 |
| 2005-12-08 | 9,000 | 9,030 | 8,920 | 8,920 | 35,900 | 1,115 |
| 2005-12-07 | 9,150 | 9,150 | 8,950 | 8,960 | 32,500 | 1,120 |
| 2005-12-06 | 9,280 | 9,340 | 9,070 | 9,090 | 42,200 | 1,136.25 |
| 2005-12-05 | 9,080 | 9,360 | 9,070 | 9,180 | 44,900 | 1,147.50 |
| 2005-12-02 | 9,000 | 9,120 | 9,000 | 9,050 | 41,500 | 1,131.25 |
| 2005-12-01 | 8,600 | 8,800 | 8,530 | 8,770 | 42,100 | 1,096.25 |
| 2005-11-30 | 8,790 | 8,930 | 8,550 | 8,610 | 38,600 | 1,076.25 |
| 2005-11-29 | 8,730 | 8,840 | 8,550 | 8,690 | 42,600 | 1,086.25 |
| 2005-11-28 | 8,450 | 8,830 | 8,440 | 8,710 | 63,500 | 1,088.75 |
| 2005-11-25 | 8,300 | 8,430 | 8,070 | 8,350 | 38,300 | 1,043.75 |
| 2005-11-24 | 8,640 | 8,640 | 8,270 | 8,300 | 37,000 | 1,037.50 |
| 2005-11-22 | 8,760 | 8,760 | 8,270 | 8,340 | 53,000 | 1,042.50 |
| 2005-11-21 | 8,590 | 8,920 | 8,530 | 8,530 | 62,500 | 1,066.25 |
| 2005-11-18 | 8,100 | 8,400 | 8,100 | 8,390 | 54,300 | 1,048.75 |
| 2005-11-17 | 7,930 | 8,040 | 7,900 | 7,960 | 24,500 | 995 |
| 2005-11-16 | 7,770 | 7,950 | 7,750 | 7,950 | 25,000 | 993.75 |
| 2005-11-15 | 7,990 | 7,990 | 7,740 | 7,770 | 29,800 | 971.25 |
| 2005-11-14 | 8,060 | 8,150 | 8,010 | 8,020 | 24,100 | 1,002.50 |
| 2005-11-11 | 7,990 | 8,090 | 7,810 | 7,910 | 63,600 | 988.75 |
| 2005-11-10 | 8,120 | 8,360 | 7,800 | 7,890 | 54,000 | 986.25 |
| 2005-11-09 | 8,030 | 8,060 | 7,950 | 8,020 | 24,300 | 1,002.50 |
| 2005-11-08 | 8,020 | 8,130 | 8,010 | 8,020 | 27,800 | 1,002.50 |
| 2005-11-07 | 7,940 | 8,050 | 7,940 | 7,990 | 24,800 | 998.75 |
| 2005-11-04 | 7,770 | 7,950 | 7,730 | 7,840 | 40,800 | 980 |
| 2005-11-02 | 7,320 | 7,470 | 7,250 | 7,460 | 37,500 | 932.50 |
| 2005-11-01 | 7,230 | 7,300 | 7,180 | 7,240 | 36,100 | 905 |
| 2005-10-31 | 6,650 | 6,840 | 6,630 | 6,830 | 49,400 | 853.75 |
| 2005-10-28 | 6,600 | 6,600 | 6,470 | 6,470 | 54,400 | 808.75 |
| 2005-10-27 | 6,780 | 6,790 | 6,630 | 6,670 | 29,500 | 833.75 |
| 2005-10-26 | 6,670 | 6,830 | 6,670 | 6,740 | 29,700 | 842.50 |
| 2005-10-25 | 6,600 | 6,740 | 6,560 | 6,650 | 37,800 | 831.25 |
| 2005-10-24 | 6,600 | 6,600 | 6,410 | 6,410 | 24,400 | 801.25 |
| 2005-10-21 | 6,410 | 6,480 | 6,320 | 6,480 | 24,500 | 810 |
| 2005-10-20 | 6,590 | 6,630 | 6,430 | 6,490 | 13,600 | 811.25 |
| 2005-10-19 | 6,500 | 6,630 | 6,420 | 6,430 | 23,500 | 803.75 |
| 2005-10-18 | 6,690 | 6,690 | 6,540 | 6,560 | 28,100 | 820 |
| 2005-10-17 | 6,840 | 6,880 | 6,690 | 6,690 | 15,500 | 836.25 |
| 2005-10-14 | 6,750 | 6,910 | 6,710 | 6,710 | 27,000 | 838.75 |
| 2005-10-13 | 6,680 | 6,720 | 6,600 | 6,620 | 23,400 | 827.50 |
| 2005-10-12 | 6,870 | 6,900 | 6,570 | 6,800 | 37,700 | 850 |
| 2005-10-11 | 6,790 | 6,850 | 6,750 | 6,850 | 16,300 | 856.25 |
| 2005-10-07 | 6,650 | 6,830 | 6,650 | 6,750 | 38,100 | 843.75 |
| 2005-10-06 | 6,450 | 6,600 | 6,390 | 6,560 | 27,700 | 820 |
| 2005-10-05 | 6,710 | 6,730 | 6,450 | 6,450 | 29,900 | 806.25 |
| 2005-10-04 | 6,650 | 6,780 | 6,630 | 6,680 | 44,100 | 835 |
| 2005-10-03 | 6,690 | 6,700 | 6,510 | 6,560 | 31,200 | 820 |
| 2005-09-30 | 6,910 | 6,910 | 6,600 | 6,720 | 54,000 | 840 |
| 2005-09-29 | 6,740 | 6,900 | 6,740 | 6,900 | 35,900 | 862.50 |
| 2005-09-28 | 6,580 | 6,770 | 6,550 | 6,640 | 46,700 | 830 |
| 2005-09-27 | 6,300 | 6,700 | 6,220 | 6,220 | 43,800 | 777.50 |
| 2005-09-26 | 12,280 | 12,300 | 12,100 | 12,250 | 36,500 | 765.63 |
| 2005-09-22 | 12,460 | 12,570 | 12,290 | 12,300 | 32,100 | 768.75 |
| 2005-09-21 | 12,390 | 12,700 | 12,250 | 12,640 | 41,100 | 790 |
| 2005-09-20 | 12,000 | 12,430 | 12,000 | 12,410 | 55,800 | 775.63 |
| 2005-09-16 | 12,030 | 12,030 | 11,640 | 11,910 | 84,900 | 744.38 |
| 2005-09-15 | 12,190 | 12,190 | 11,930 | 12,020 | 117,700 | 751.25 |
| 2005-09-14 | 12,730 | 12,730 | 12,450 | 12,460 | 37,600 | 778.75 |
| 2005-09-13 | 12,880 | 13,060 | 12,800 | 12,870 | 16,300 | 804.38 |
| 2005-09-12 | 12,830 | 12,880 | 12,610 | 12,860 | 26,300 | 803.75 |
| 2005-09-09 | 12,810 | 12,810 | 12,570 | 12,660 | 153,800 | 791.25 |
| 2005-09-08 | 12,900 | 12,900 | 12,760 | 12,800 | 16,200 | 800 |
| 2005-09-07 | 13,220 | 13,220 | 12,980 | 13,000 | 12,200 | 812.50 |
| 2005-09-06 | 13,400 | 13,410 | 13,190 | 13,220 | 11,500 | 826.25 |
| 2005-09-05 | 13,040 | 13,400 | 13,040 | 13,370 | 26,900 | 835.63 |
| 2005-09-02 | 12,720 | 12,960 | 12,660 | 12,920 | 15,100 | 807.50 |
| 2005-09-01 | 12,730 | 12,780 | 12,660 | 12,660 | 7,000 | 791.25 |
| 2005-08-31 | 12,710 | 12,710 | 12,520 | 12,530 | 10,400 | 783.13 |
| 2005-08-30 | 12,790 | 12,790 | 12,660 | 12,740 | 8,100 | 796.25 |
| 2005-08-29 | 12,870 | 12,940 | 12,630 | 12,640 | 16,200 | 790 |
| 2005-08-26 | 13,100 | 13,200 | 12,920 | 13,140 | 11,900 | 821.25 |
| 2005-08-25 | 12,640 | 13,100 | 12,640 | 13,100 | 22,000 | 818.75 |
| 2005-08-24 | 12,760 | 12,770 | 12,600 | 12,770 | 13,300 | 798.13 |
| 2005-08-23 | 12,770 | 12,880 | 12,720 | 12,760 | 18,400 | 797.50 |
| 2005-08-22 | 12,550 | 12,820 | 12,480 | 12,780 | 13,900 | 798.75 |
| 2005-08-19 | 12,620 | 12,620 | 12,460 | 12,480 | 12,500 | 780 |
| 2005-08-18 | 12,950 | 12,950 | 12,600 | 12,600 | 10,400 | 787.50 |
| 2005-08-17 | 12,890 | 12,940 | 12,810 | 12,810 | 9,400 | 800.63 |
| 2005-08-16 | 13,000 | 13,000 | 12,930 | 12,960 | 5,300 | 810 |
| 2005-08-15 | 12,840 | 12,980 | 12,840 | 12,940 | 4,800 | 808.75 |
| 2005-08-12 | 12,800 | 12,860 | 12,670 | 12,750 | 12,400 | 796.88 |
| 2005-08-11 | 12,780 | 12,880 | 12,670 | 12,740 | 14,600 | 796.25 |
| 2005-08-10 | 12,410 | 12,670 | 12,410 | 12,660 | 19,000 | 791.25 |
| 2005-08-09 | 12,150 | 12,370 | 12,150 | 12,320 | 29,200 | 770 |
| 2005-08-08 | 12,130 | 12,140 | 12,050 | 12,130 | 15,400 | 758.13 |
| 2005-08-05 | 12,090 | 12,100 | 12,000 | 12,020 | 13,900 | 751.25 |
| 2005-08-04 | 12,130 | 12,130 | 12,090 | 12,110 | 10,000 | 756.88 |
| 2005-08-03 | 12,140 | 12,170 | 12,110 | 12,160 | 2,900 | 760 |
| 2005-08-02 | 12,150 | 12,180 | 12,050 | 12,120 | 4,200 | 757.50 |
| 2005-08-01 | 12,100 | 12,150 | 12,040 | 12,110 | 11,200 | 756.88 |
| 2005-07-29 | 12,260 | 12,280 | 12,090 | 12,270 | 15,400 | 766.88 |
| 2005-07-28 | 12,290 | 12,300 | 12,200 | 12,250 | 4,000 | 765.63 |
| 2005-07-27 | 12,240 | 12,370 | 12,240 | 12,270 | 11,600 | 766.88 |
| 2005-07-26 | 12,350 | 12,350 | 12,160 | 12,200 | 4,100 | 762.50 |
| 2005-07-25 | 12,380 | 12,460 | 12,320 | 12,380 | 6,600 | 773.75 |
| 2005-07-22 | 12,380 | 12,380 | 12,200 | 12,220 | 6,800 | 763.75 |
| 2005-07-21 | 12,520 | 12,590 | 12,400 | 12,400 | 15,800 | 775 |
| 2005-07-20 | 12,300 | 12,530 | 12,250 | 12,490 | 20,100 | 780.63 |
| 2005-07-19 | 12,200 | 12,230 | 12,130 | 12,200 | 14,500 | 762.50 |
| 2005-07-15 | 12,200 | 12,220 | 12,160 | 12,200 | 12,500 | 762.50 |
| 2005-07-14 | 12,100 | 12,210 | 12,090 | 12,090 | 16,800 | 755.63 |
| 2005-07-13 | 12,000 | 12,010 | 11,920 | 12,010 | 18,900 | 750.63 |
| 2005-07-12 | 11,770 | 11,940 | 11,740 | 11,870 | 16,000 | 741.88 |
| 2005-07-11 | 11,800 | 11,800 | 11,640 | 11,690 | 7,600 | 730.63 |
| 2005-07-08 | 11,710 | 11,730 | 11,630 | 11,640 | 12,000 | 727.50 |
| 2005-07-07 | 11,710 | 11,710 | 11,640 | 11,660 | 9,500 | 728.75 |
| 2005-07-06 | 11,750 | 11,820 | 11,680 | 11,720 | 11,300 | 732.50 |
| 2005-07-05 | 11,750 | 11,780 | 11,650 | 11,660 | 13,500 | 728.75 |
| 2005-07-04 | 11,900 | 11,910 | 11,790 | 11,790 | 7,200 | 736.88 |
| 2005-07-01 | 11,720 | 11,850 | 11,630 | 11,830 | 11,900 | 739.38 |
| 2005-06-30 | 11,910 | 11,910 | 11,750 | 11,750 | 10,200 | 734.38 |
| 2005-06-29 | 11,850 | 11,900 | 11,760 | 11,760 | 11,300 | 735 |
| 2005-06-28 | 11,930 | 11,930 | 11,700 | 11,850 | 22,300 | 740.63 |
| 2005-06-27 | 12,000 | 12,010 | 11,900 | 11,920 | 10,100 | 745 |
| 2005-06-24 | 11,960 | 12,170 | 11,910 | 12,170 | 8,400 | 760.63 |
| 2005-06-23 | 12,180 | 12,180 | 11,940 | 12,000 | 10,900 | 750 |
| 2005-06-22 | 12,170 | 12,230 | 12,110 | 12,170 | 8,500 | 760.63 |
| 2005-06-21 | 12,100 | 12,180 | 12,030 | 12,170 | 7,300 | 760.63 |
| 2005-06-20 | 12,160 | 12,180 | 11,920 | 12,020 | 14,200 | 751.25 |
| 2005-06-17 | 12,260 | 12,260 | 12,180 | 12,180 | 23,200 | 761.25 |
| 2005-06-16 | 11,960 | 12,120 | 11,940 | 12,110 | 12,300 | 756.88 |
| 2005-06-15 | 11,980 | 12,050 | 11,860 | 11,940 | 22,300 | 746.25 |
| 2005-06-14 | 11,640 | 11,810 | 11,630 | 11,790 | 10,700 | 736.88 |
| 2005-06-13 | 11,610 | 11,670 | 11,610 | 11,670 | 9,100 | 729.38 |
| 2005-06-10 | 11,700 | 11,700 | 11,610 | 11,660 | 57,100 | 728.75 |
| 2005-06-09 | 11,880 | 11,900 | 11,580 | 11,650 | 21,700 | 728.13 |
| 2005-06-08 | 11,840 | 11,900 | 11,760 | 11,760 | 12,500 | 735 |
| 2005-06-07 | 11,840 | 11,860 | 11,680 | 11,710 | 15,200 | 731.88 |
| 2005-06-06 | 12,100 | 12,150 | 12,000 | 12,040 | 9,500 | 752.50 |
| 2005-06-03 | 12,000 | 12,050 | 11,900 | 12,050 | 16,800 | 753.13 |
| 2005-06-02 | 12,110 | 12,240 | 12,070 | 12,200 | 26,200 | 762.50 |
| 2005-06-01 | 11,920 | 11,980 | 11,780 | 11,960 | 10,500 | 747.50 |
| 2005-05-31 | 11,670 | 11,770 | 11,550 | 11,740 | 15,200 | 733.75 |
| 2005-05-30 | 11,810 | 11,840 | 11,690 | 11,690 | 20,100 | 730.63 |
| 2005-05-27 | 11,880 | 11,880 | 11,780 | 11,810 | 18,500 | 738.13 |
| 2005-05-26 | 12,100 | 12,100 | 11,890 | 11,890 | 6,100 | 743.13 |
| 2005-05-25 | 12,250 | 12,250 | 11,960 | 12,100 | 5,600 | 756.25 |
| 2005-05-24 | 12,220 | 12,300 | 12,150 | 12,230 | 5,700 | 764.38 |
| 2005-05-23 | 12,000 | 12,210 | 12,000 | 12,150 | 6,500 | 759.38 |
| 2005-05-20 | 11,950 | 12,080 | 11,900 | 11,990 | 6,800 | 749.38 |
| 2005-05-19 | 11,930 | 12,190 | 11,810 | 12,150 | 24,600 | 759.38 |
| 2005-05-18 | 11,590 | 11,700 | 11,430 | 11,530 | 24,100 | 720.63 |
| 2005-05-17 | 12,140 | 12,140 | 11,650 | 11,740 | 26,000 | 733.75 |
| 2005-05-16 | 12,190 | 12,220 | 12,110 | 12,140 | 4,500 | 758.75 |
| 2005-05-13 | 12,160 | 12,230 | 12,150 | 12,170 | 6,500 | 760.63 |
| 2005-05-12 | 12,420 | 12,440 | 12,150 | 12,300 | 9,200 | 768.75 |
| 2005-05-11 | 12,400 | 12,420 | 12,320 | 12,320 | 4,500 | 770 |
| 2005-05-10 | 12,600 | 12,640 | 12,390 | 12,410 | 6,300 | 775.63 |
| 2005-05-09 | 12,710 | 12,710 | 12,500 | 12,610 | 10,700 | 788.13 |
| 2005-05-06 | 12,700 | 12,850 | 12,600 | 12,740 | 12,000 | 796.25 |
| 2005-05-02 | 12,200 | 12,460 | 12,100 | 12,460 | 11,800 | 778.75 |
| 2005-04-28 | 12,100 | 12,250 | 12,090 | 12,200 | 9,700 | 762.50 |
| 2005-04-27 | 12,150 | 12,150 | 11,950 | 12,150 | 16,100 | 759.38 |
| 2005-04-26 | 12,270 | 12,370 | 11,880 | 12,160 | 29,700 | 760 |
| 2005-04-25 | 12,550 | 12,570 | 12,460 | 12,460 | 12,800 | 778.75 |
| 2005-04-22 | 13,010 | 13,010 | 12,650 | 12,680 | 12,900 | 792.50 |
| 2005-04-21 | 12,700 | 12,700 | 12,500 | 12,610 | 13,900 | 788.13 |
| 2005-04-20 | 13,000 | 13,170 | 12,850 | 12,900 | 15,000 | 806.25 |
| 2005-04-19 | 12,590 | 12,610 | 12,420 | 12,600 | 15,000 | 787.50 |
| 2005-04-18 | 12,730 | 12,790 | 12,390 | 12,390 | 33,300 | 774.38 |
| 2005-04-15 | 12,840 | 12,900 | 12,600 | 12,840 | 25,400 | 802.50 |
| 2005-04-14 | 13,090 | 13,160 | 12,900 | 12,980 | 18,500 | 811.25 |
| 2005-04-13 | 13,030 | 13,030 | 12,870 | 12,890 | 6,600 | 805.63 |
| 2005-04-12 | 13,070 | 13,080 | 12,990 | 13,020 | 5,500 | 813.75 |
| 2005-04-11 | 13,170 | 13,170 | 13,030 | 13,070 | 15,500 | 816.88 |
| 2005-04-08 | 13,200 | 13,270 | 13,170 | 13,170 | 18,000 | 823.13 |
| 2005-04-07 | 13,300 | 13,310 | 13,140 | 13,140 | 23,300 | 821.25 |
| 2005-04-06 | 13,400 | 13,400 | 13,270 | 13,320 | 9,400 | 832.50 |
| 2005-04-05 | 13,460 | 13,470 | 13,370 | 13,390 | 6,500 | 836.88 |
| 2005-04-04 | 13,340 | 13,470 | 13,340 | 13,450 | 10,400 | 840.63 |
| 2005-04-01 | 13,280 | 13,370 | 13,280 | 13,340 | 14,800 | 833.75 |
| 2005-03-31 | 13,260 | 13,330 | 13,230 | 13,300 | 16,300 | 831.25 |
| 2005-03-30 | 12,890 | 13,170 | 12,890 | 13,150 | 18,400 | 821.88 |
| 2005-03-29 | 12,910 | 13,050 | 12,860 | 12,890 | 23,000 | 805.63 |
| 2005-03-28 | 12,890 | 12,920 | 12,850 | 12,900 | 4,600 | 806.25 |
| 2005-03-25 | 12,860 | 12,910 | 12,820 | 12,860 | 4,900 | 803.75 |
| 2005-03-24 | 12,800 | 12,970 | 12,790 | 12,860 | 10,900 | 803.75 |
| 2005-03-23 | 12,790 | 12,870 | 12,770 | 12,810 | 6,300 | 800.63 |
| 2005-03-22 | 12,940 | 13,080 | 12,810 | 12,810 | 7,600 | 800.63 |
| 2005-03-18 | 12,850 | 13,000 | 12,850 | 12,870 | 12,100 | 804.38 |
| 2005-03-17 | 12,940 | 12,970 | 12,840 | 12,840 | 12,400 | 802.50 |
| 2005-03-16 | 12,990 | 13,090 | 12,990 | 13,090 | 10,900 | 818.13 |
| 2005-03-15 | 12,840 | 12,880 | 12,710 | 12,800 | 9,600 | 800 |
| 2005-03-14 | 13,000 | 13,050 | 12,840 | 12,840 | 8,400 | 802.50 |
| 2005-03-11 | 13,020 | 13,140 | 12,990 | 12,990 | 93,800 | 811.88 |
| 2005-03-10 | 13,130 | 13,230 | 13,020 | 13,040 | 10,700 | 815 |
| 2005-03-09 | 13,090 | 13,370 | 13,090 | 13,250 | 13,200 | 828.13 |
| 2005-03-08 | 13,280 | 13,280 | 13,110 | 13,160 | 7,000 | 822.50 |
| 2005-03-07 | 13,170 | 13,340 | 13,150 | 13,300 | 17,100 | 831.25 |
| 2005-03-04 | 13,010 | 13,120 | 12,970 | 13,050 | 6,600 | 815.63 |
| 2005-03-03 | 12,960 | 13,180 | 12,940 | 13,180 | 15,500 | 823.75 |
| 2005-03-02 | 12,510 | 12,990 | 12,510 | 12,960 | 14,800 | 810 |
| 2005-03-01 | 12,540 | 12,740 | 12,540 | 12,710 | 10,600 | 794.38 |
| 2005-02-28 | 12,610 | 12,730 | 12,610 | 12,690 | 16,600 | 793.13 |
| 2005-02-25 | 12,540 | 12,620 | 12,490 | 12,590 | 14,100 | 786.88 |
| 2005-02-24 | 12,430 | 12,570 | 12,430 | 12,550 | 13,000 | 784.38 |
| 2005-02-23 | 12,370 | 12,420 | 12,220 | 12,370 | 7,600 | 773.13 |
| 2005-02-22 | 12,380 | 12,410 | 12,360 | 12,380 | 6,200 | 773.75 |
| 2005-02-21 | 12,290 | 12,450 | 12,280 | 12,380 | 7,900 | 773.75 |
| 2005-02-18 | 12,230 | 12,300 | 12,200 | 12,300 | 6,600 | 768.75 |
| 2005-02-17 | 12,290 | 12,370 | 12,210 | 12,230 | 5,800 | 764.38 |
| 2005-02-16 | 12,380 | 12,440 | 12,240 | 12,240 | 13,600 | 765 |
| 2005-02-15 | 12,420 | 12,550 | 12,410 | 12,410 | 7,300 | 775.63 |
| 2005-02-14 | 12,500 | 12,620 | 12,480 | 12,620 | 15,300 | 788.75 |
| 2005-02-10 | 12,480 | 12,500 | 12,360 | 12,360 | 9,200 | 772.50 |
| 2005-02-09 | 12,420 | 12,490 | 12,360 | 12,480 | 17,100 | 780 |
| 2005-02-08 | 12,420 | 12,420 | 12,220 | 12,360 | 10,900 | 772.50 |
| 2005-02-07 | 12,200 | 12,400 | 12,200 | 12,400 | 21,100 | 775 |
| 2005-02-04 | 12,220 | 12,220 | 11,930 | 12,070 | 16,400 | 754.38 |
| 2005-02-03 | 12,210 | 12,250 | 12,180 | 12,230 | 15,200 | 764.38 |
| 2005-02-02 | 12,210 | 12,260 | 12,110 | 12,180 | 18,800 | 761.25 |
| 2005-02-01 | 11,740 | 11,870 | 11,690 | 11,840 | 8,700 | 740 |
| 2005-01-31 | 11,760 | 11,760 | 11,610 | 11,650 | 14,900 | 728.13 |
| 2005-01-28 | 11,770 | 11,770 | 11,660 | 11,720 | 8,800 | 732.50 |
| 2005-01-27 | 11,870 | 11,880 | 11,770 | 11,770 | 4,700 | 735.63 |
| 2005-01-26 | 11,950 | 11,960 | 11,850 | 11,870 | 8,500 | 741.88 |
| 2005-01-25 | 12,070 | 12,070 | 11,910 | 11,920 | 8,000 | 745 |
| 2005-01-24 | 11,870 | 12,020 | 11,830 | 11,990 | 7,200 | 749.38 |
| 2005-01-21 | 11,810 | 11,950 | 11,810 | 11,860 | 9,700 | 741.25 |
| 2005-01-20 | 12,360 | 12,360 | 11,960 | 11,990 | 18,200 | 749.38 |
| 2005-01-19 | 12,350 | 12,410 | 12,320 | 12,360 | 10,500 | 772.50 |
| 2005-01-18 | 12,190 | 12,310 | 12,180 | 12,290 | 7,600 | 768.13 |
| 2005-01-17 | 12,350 | 12,350 | 12,250 | 12,260 | 3,300 | 766.25 |
| 2005-01-14 | 12,120 | 12,250 | 12,110 | 12,220 | 18,900 | 763.75 |
| 2005-01-13 | 12,150 | 12,300 | 12,140 | 12,160 | 10,600 | 760 |
| 2005-01-12 | 12,400 | 12,420 | 12,150 | 12,170 | 15,600 | 760.63 |
| 2005-01-11 | 12,510 | 12,520 | 12,350 | 12,430 | 10,400 | 776.88 |
| 2005-01-07 | 12,470 | 12,530 | 12,470 | 12,500 | 10,600 | 781.25 |
| 2005-01-06 | 12,410 | 12,530 | 12,400 | 12,400 | 6,400 | 775 |
| 2005-01-05 | 12,590 | 12,620 | 12,560 | 12,620 | 11,600 | 788.75 |
| 2005-01-04 | 12,480 | 12,570 | 12,480 | 12,560 | 5,500 | 785 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2020-03-30]1株→2株 [2014-03-27]1株→2株 [2005-09-27]1株→2株 [2000-03-28]1株→2株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.05株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.3株
