6651 日東工業(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 | 2,095 | 2,095 | 2,035 | 2,035 | 26,500 | 2,035 |
| 2005-12-29 | 2,100 | 2,100 | 2,000 | 2,085 | 62,500 | 2,085 |
| 2005-12-28 | 2,040 | 2,100 | 2,030 | 2,095 | 91,800 | 2,095 |
| 2005-12-27 | 2,035 | 2,050 | 2,020 | 2,025 | 59,600 | 2,025 |
| 2005-12-26 | 2,030 | 2,040 | 2,020 | 2,020 | 30,200 | 2,020 |
| 2005-12-22 | 2,030 | 2,040 | 2,010 | 2,020 | 44,100 | 2,020 |
| 2005-12-21 | 2,050 | 2,050 | 2,010 | 2,020 | 76,300 | 2,020 |
| 2005-12-20 | 2,000 | 2,050 | 2,000 | 2,050 | 82,100 | 2,050 |
| 2005-12-19 | 2,000 | 2,015 | 1,981 | 2,000 | 83,700 | 2,000 |
| 2005-12-16 | 2,000 | 2,020 | 1,971 | 1,998 | 80,200 | 1,998 |
| 2005-12-15 | 2,025 | 2,045 | 2,010 | 2,010 | 66,300 | 2,010 |
| 2005-12-14 | 2,095 | 2,095 | 2,000 | 2,020 | 97,500 | 2,020 |
| 2005-12-13 | 2,025 | 2,065 | 2,010 | 2,040 | 56,000 | 2,040 |
| 2005-12-12 | 2,010 | 2,090 | 2,010 | 2,025 | 60,000 | 2,025 |
| 2005-12-09 | 1,989 | 2,060 | 1,989 | 2,000 | 118,800 | 2,000 |
| 2005-12-08 | 2,010 | 2,020 | 1,940 | 1,988 | 93,600 | 1,988 |
| 2005-12-07 | 2,085 | 2,095 | 2,000 | 2,020 | 77,000 | 2,020 |
| 2005-12-06 | 2,080 | 2,085 | 2,055 | 2,060 | 89,400 | 2,060 |
| 2005-12-05 | 2,070 | 2,120 | 2,050 | 2,110 | 103,400 | 2,110 |
| 2005-12-02 | 1,990 | 2,065 | 1,990 | 2,040 | 117,400 | 2,040 |
| 2005-12-01 | 1,950 | 1,990 | 1,950 | 1,990 | 63,500 | 1,990 |
| 2005-11-30 | 1,969 | 1,980 | 1,949 | 1,949 | 91,000 | 1,949 |
| 2005-11-29 | 1,900 | 1,969 | 1,900 | 1,969 | 108,300 | 1,969 |
| 2005-11-28 | 1,911 | 1,950 | 1,860 | 1,940 | 103,200 | 1,940 |
| 2005-11-25 | 1,850 | 1,930 | 1,837 | 1,906 | 99,000 | 1,906 |
| 2005-11-24 | 1,890 | 1,900 | 1,870 | 1,886 | 86,500 | 1,886 |
| 2005-11-22 | 1,885 | 1,898 | 1,865 | 1,890 | 126,500 | 1,890 |
| 2005-11-21 | 1,920 | 1,946 | 1,815 | 1,836 | 172,700 | 1,836 |
| 2005-11-18 | 1,800 | 1,884 | 1,800 | 1,876 | 159,800 | 1,876 |
| 2005-11-17 | 1,755 | 1,790 | 1,755 | 1,790 | 64,400 | 1,790 |
| 2005-11-16 | 1,750 | 1,750 | 1,723 | 1,747 | 53,700 | 1,747 |
| 2005-11-15 | 1,770 | 1,770 | 1,720 | 1,732 | 42,100 | 1,732 |
| 2005-11-14 | 1,775 | 1,785 | 1,736 | 1,740 | 66,100 | 1,740 |
| 2005-11-11 | 1,770 | 1,784 | 1,763 | 1,774 | 73,400 | 1,774 |
| 2005-11-10 | 1,755 | 1,790 | 1,748 | 1,769 | 88,300 | 1,769 |
| 2005-11-09 | 1,800 | 1,817 | 1,750 | 1,750 | 68,900 | 1,750 |
| 2005-11-08 | 1,838 | 1,838 | 1,799 | 1,799 | 33,800 | 1,799 |
| 2005-11-07 | 1,836 | 1,849 | 1,781 | 1,832 | 70,700 | 1,832 |
| 2005-11-04 | 1,835 | 1,860 | 1,805 | 1,820 | 142,200 | 1,820 |
| 2005-11-02 | 1,835 | 1,835 | 1,800 | 1,809 | 106,300 | 1,809 |
| 2005-11-01 | 1,849 | 1,849 | 1,835 | 1,835 | 20,700 | 1,835 |
| 2005-10-31 | 1,820 | 1,865 | 1,820 | 1,849 | 100,700 | 1,849 |
| 2005-10-28 | 1,790 | 1,819 | 1,770 | 1,800 | 114,400 | 1,800 |
| 2005-10-27 | 1,731 | 1,796 | 1,721 | 1,773 | 89,900 | 1,773 |
| 2005-10-26 | 1,711 | 1,749 | 1,711 | 1,745 | 131,400 | 1,745 |
| 2005-10-25 | 1,722 | 1,742 | 1,681 | 1,702 | 174,200 | 1,702 |
| 2005-10-24 | 1,640 | 1,646 | 1,582 | 1,602 | 59,400 | 1,602 |
| 2005-10-21 | 1,602 | 1,624 | 1,595 | 1,622 | 31,900 | 1,622 |
| 2005-10-20 | 1,601 | 1,627 | 1,599 | 1,627 | 72,600 | 1,627 |
| 2005-10-19 | 1,623 | 1,623 | 1,595 | 1,597 | 77,600 | 1,597 |
| 2005-10-18 | 1,636 | 1,638 | 1,605 | 1,623 | 82,700 | 1,623 |
| 2005-10-17 | 1,630 | 1,648 | 1,604 | 1,620 | 82,400 | 1,620 |
| 2005-10-14 | 1,631 | 1,632 | 1,578 | 1,630 | 66,400 | 1,630 |
| 2005-10-13 | 1,625 | 1,655 | 1,607 | 1,630 | 42,100 | 1,630 |
| 2005-10-12 | 1,655 | 1,668 | 1,626 | 1,636 | 70,700 | 1,636 |
| 2005-10-11 | 1,584 | 1,641 | 1,579 | 1,641 | 68,900 | 1,641 |
| 2005-10-07 | 1,593 | 1,619 | 1,536 | 1,554 | 99,700 | 1,554 |
| 2005-10-06 | 1,605 | 1,623 | 1,581 | 1,623 | 61,400 | 1,623 |
| 2005-10-05 | 1,664 | 1,664 | 1,602 | 1,624 | 106,000 | 1,624 |
| 2005-10-04 | 1,683 | 1,683 | 1,632 | 1,665 | 109,500 | 1,665 |
| 2005-10-03 | 1,630 | 1,671 | 1,580 | 1,669 | 66,600 | 1,669 |
| 2005-09-30 | 1,710 | 1,710 | 1,630 | 1,647 | 63,800 | 1,647 |
| 2005-09-29 | 1,772 | 1,772 | 1,606 | 1,735 | 155,800 | 1,735 |
| 2005-09-28 | 1,689 | 1,747 | 1,679 | 1,742 | 97,000 | 1,742 |
| 2005-09-27 | 1,633 | 1,761 | 1,622 | 1,659 | 111,300 | 1,659 |
| 2005-09-26 | 1,582 | 1,617 | 1,580 | 1,616 | 138,700 | 1,616 |
| 2005-09-22 | 1,555 | 1,587 | 1,552 | 1,578 | 153,700 | 1,578 |
| 2005-09-21 | 1,540 | 1,559 | 1,535 | 1,551 | 98,100 | 1,551 |
| 2005-09-20 | 1,512 | 1,542 | 1,497 | 1,526 | 87,400 | 1,526 |
| 2005-09-16 | 1,461 | 1,492 | 1,460 | 1,492 | 78,600 | 1,492 |
| 2005-09-15 | 1,454 | 1,468 | 1,450 | 1,456 | 43,500 | 1,456 |
| 2005-09-14 | 1,449 | 1,465 | 1,442 | 1,459 | 47,600 | 1,459 |
| 2005-09-13 | 1,444 | 1,460 | 1,420 | 1,449 | 48,300 | 1,449 |
| 2005-09-12 | 1,446 | 1,458 | 1,442 | 1,444 | 50,600 | 1,444 |
| 2005-09-09 | 1,429 | 1,443 | 1,412 | 1,438 | 152,900 | 1,438 |
| 2005-09-08 | 1,402 | 1,410 | 1,402 | 1,409 | 27,800 | 1,409 |
| 2005-09-07 | 1,410 | 1,415 | 1,402 | 1,409 | 28,300 | 1,409 |
| 2005-09-06 | 1,418 | 1,418 | 1,407 | 1,407 | 29,900 | 1,407 |
| 2005-09-05 | 1,418 | 1,426 | 1,411 | 1,418 | 19,400 | 1,418 |
| 2005-09-02 | 1,411 | 1,426 | 1,406 | 1,416 | 28,400 | 1,416 |
| 2005-09-01 | 1,400 | 1,429 | 1,397 | 1,412 | 68,400 | 1,412 |
| 2005-08-31 | 1,423 | 1,440 | 1,410 | 1,410 | 44,500 | 1,410 |
| 2005-08-30 | 1,412 | 1,435 | 1,412 | 1,422 | 20,300 | 1,422 |
| 2005-08-29 | 1,430 | 1,430 | 1,409 | 1,415 | 12,100 | 1,415 |
| 2005-08-26 | 1,426 | 1,440 | 1,413 | 1,430 | 24,500 | 1,430 |
| 2005-08-25 | 1,425 | 1,432 | 1,412 | 1,432 | 72,400 | 1,432 |
| 2005-08-24 | 1,405 | 1,422 | 1,402 | 1,422 | 60,000 | 1,422 |
| 2005-08-23 | 1,414 | 1,415 | 1,401 | 1,401 | 22,800 | 1,401 |
| 2005-08-22 | 1,396 | 1,415 | 1,395 | 1,408 | 29,700 | 1,408 |
| 2005-08-19 | 1,407 | 1,414 | 1,387 | 1,394 | 49,100 | 1,394 |
| 2005-08-18 | 1,420 | 1,420 | 1,407 | 1,407 | 34,500 | 1,407 |
| 2005-08-17 | 1,435 | 1,444 | 1,421 | 1,421 | 20,700 | 1,421 |
| 2005-08-16 | 1,421 | 1,440 | 1,421 | 1,432 | 22,200 | 1,432 |
| 2005-08-15 | 1,427 | 1,430 | 1,417 | 1,419 | 39,700 | 1,419 |
| 2005-08-12 | 1,441 | 1,445 | 1,430 | 1,432 | 34,300 | 1,432 |
| 2005-08-11 | 1,450 | 1,450 | 1,430 | 1,440 | 31,800 | 1,440 |
| 2005-08-10 | 1,442 | 1,460 | 1,441 | 1,447 | 52,100 | 1,447 |
| 2005-08-09 | 1,382 | 1,460 | 1,382 | 1,442 | 106,000 | 1,442 |
| 2005-08-08 | 1,350 | 1,399 | 1,341 | 1,378 | 48,600 | 1,378 |
| 2005-08-05 | 1,405 | 1,405 | 1,361 | 1,369 | 72,100 | 1,369 |
| 2005-08-04 | 1,417 | 1,426 | 1,407 | 1,410 | 29,000 | 1,410 |
| 2005-08-03 | 1,423 | 1,442 | 1,421 | 1,421 | 45,000 | 1,421 |
| 2005-08-02 | 1,497 | 1,497 | 1,400 | 1,416 | 120,400 | 1,416 |
| 2005-08-01 | 1,401 | 1,463 | 1,401 | 1,439 | 107,800 | 1,439 |
| 2005-07-29 | 1,433 | 1,442 | 1,392 | 1,392 | 71,600 | 1,392 |
| 2005-07-28 | 1,428 | 1,439 | 1,420 | 1,427 | 48,600 | 1,427 |
| 2005-07-27 | 1,418 | 1,425 | 1,417 | 1,420 | 29,000 | 1,420 |
| 2005-07-26 | 1,405 | 1,413 | 1,397 | 1,413 | 23,100 | 1,413 |
| 2005-07-25 | 1,392 | 1,418 | 1,351 | 1,404 | 44,900 | 1,404 |
| 2005-07-22 | 1,369 | 1,403 | 1,369 | 1,395 | 61,100 | 1,395 |
| 2005-07-21 | 1,410 | 1,419 | 1,408 | 1,409 | 41,400 | 1,409 |
| 2005-07-20 | 1,412 | 1,419 | 1,401 | 1,412 | 43,500 | 1,412 |
| 2005-07-19 | 1,400 | 1,416 | 1,398 | 1,412 | 44,900 | 1,412 |
| 2005-07-15 | 1,424 | 1,428 | 1,408 | 1,409 | 36,300 | 1,409 |
| 2005-07-14 | 1,422 | 1,438 | 1,406 | 1,420 | 92,700 | 1,420 |
| 2005-07-13 | 1,432 | 1,437 | 1,406 | 1,422 | 113,800 | 1,422 |
| 2005-07-12 | 1,447 | 1,448 | 1,419 | 1,433 | 53,200 | 1,433 |
| 2005-07-11 | 1,430 | 1,449 | 1,430 | 1,442 | 52,300 | 1,442 |
| 2005-07-08 | 1,427 | 1,440 | 1,415 | 1,429 | 58,800 | 1,429 |
| 2005-07-07 | 1,439 | 1,441 | 1,420 | 1,432 | 59,700 | 1,432 |
| 2005-07-06 | 1,445 | 1,449 | 1,431 | 1,445 | 51,300 | 1,445 |
| 2005-07-05 | 1,431 | 1,445 | 1,430 | 1,436 | 52,100 | 1,436 |
| 2005-07-04 | 1,430 | 1,431 | 1,415 | 1,431 | 42,200 | 1,431 |
| 2005-07-01 | 1,424 | 1,435 | 1,400 | 1,432 | 36,900 | 1,432 |
| 2005-06-30 | 1,426 | 1,450 | 1,414 | 1,429 | 92,600 | 1,429 |
| 2005-06-29 | 1,403 | 1,425 | 1,390 | 1,425 | 86,600 | 1,425 |
| 2005-06-28 | 1,404 | 1,404 | 1,387 | 1,400 | 81,200 | 1,400 |
| 2005-06-27 | 1,428 | 1,429 | 1,402 | 1,405 | 68,200 | 1,405 |
| 2005-06-24 | 1,392 | 1,429 | 1,392 | 1,429 | 57,900 | 1,429 |
| 2005-06-23 | 1,393 | 1,405 | 1,392 | 1,405 | 99,800 | 1,405 |
| 2005-06-22 | 1,385 | 1,396 | 1,385 | 1,393 | 51,900 | 1,393 |
| 2005-06-21 | 1,384 | 1,388 | 1,375 | 1,381 | 31,400 | 1,381 |
| 2005-06-20 | 1,370 | 1,400 | 1,359 | 1,384 | 76,700 | 1,384 |
| 2005-06-17 | 1,342 | 1,359 | 1,338 | 1,357 | 46,800 | 1,357 |
| 2005-06-16 | 1,368 | 1,368 | 1,341 | 1,341 | 34,900 | 1,341 |
| 2005-06-15 | 1,327 | 1,375 | 1,322 | 1,373 | 70,900 | 1,373 |
| 2005-06-14 | 1,330 | 1,340 | 1,323 | 1,327 | 52,400 | 1,327 |
| 2005-06-13 | 1,331 | 1,356 | 1,330 | 1,335 | 41,500 | 1,335 |
| 2005-06-10 | 1,375 | 1,380 | 1,344 | 1,345 | 93,000 | 1,345 |
| 2005-06-09 | 1,389 | 1,389 | 1,351 | 1,365 | 49,200 | 1,365 |
| 2005-06-08 | 1,351 | 1,410 | 1,350 | 1,375 | 141,700 | 1,375 |
| 2005-06-07 | 1,290 | 1,370 | 1,281 | 1,363 | 137,400 | 1,363 |
| 2005-06-06 | 1,265 | 1,290 | 1,260 | 1,281 | 60,000 | 1,281 |
| 2005-06-03 | 1,269 | 1,278 | 1,241 | 1,270 | 65,700 | 1,270 |
| 2005-06-02 | 1,250 | 1,290 | 1,249 | 1,264 | 96,100 | 1,264 |
| 2005-06-01 | 1,236 | 1,250 | 1,225 | 1,248 | 39,900 | 1,248 |
| 2005-05-31 | 1,239 | 1,239 | 1,220 | 1,236 | 39,900 | 1,236 |
| 2005-05-30 | 1,199 | 1,245 | 1,180 | 1,241 | 52,000 | 1,241 |
| 2005-05-27 | 1,189 | 1,198 | 1,177 | 1,189 | 20,200 | 1,189 |
| 2005-05-26 | 1,181 | 1,194 | 1,172 | 1,194 | 14,500 | 1,194 |
| 2005-05-25 | 1,190 | 1,198 | 1,178 | 1,187 | 30,500 | 1,187 |
| 2005-05-24 | 1,200 | 1,200 | 1,184 | 1,197 | 40,800 | 1,197 |
| 2005-05-23 | 1,193 | 1,240 | 1,193 | 1,211 | 69,600 | 1,211 |
| 2005-05-20 | 1,200 | 1,200 | 1,190 | 1,193 | 71,400 | 1,193 |
| 2005-05-19 | 1,212 | 1,215 | 1,194 | 1,204 | 109,500 | 1,204 |
| 2005-05-18 | 1,130 | 1,270 | 1,130 | 1,192 | 85,500 | 1,192 |
| 2005-05-17 | 1,135 | 1,145 | 1,131 | 1,132 | 68,100 | 1,132 |
| 2005-05-16 | 1,131 | 1,142 | 1,130 | 1,137 | 47,800 | 1,137 |
| 2005-05-13 | 1,130 | 1,139 | 1,130 | 1,132 | 30,000 | 1,132 |
| 2005-05-12 | 1,130 | 1,138 | 1,130 | 1,130 | 25,700 | 1,130 |
| 2005-05-11 | 1,130 | 1,137 | 1,128 | 1,130 | 21,700 | 1,130 |
| 2005-05-10 | 1,125 | 1,137 | 1,125 | 1,134 | 42,500 | 1,134 |
| 2005-05-09 | 1,113 | 1,125 | 1,110 | 1,125 | 58,600 | 1,125 |
| 2005-05-06 | 1,115 | 1,119 | 1,095 | 1,108 | 24,900 | 1,108 |
| 2005-05-02 | 1,099 | 1,116 | 1,079 | 1,107 | 14,400 | 1,107 |
| 2005-04-28 | 1,100 | 1,106 | 1,097 | 1,104 | 9,500 | 1,104 |
| 2005-04-27 | 1,100 | 1,104 | 1,087 | 1,104 | 32,500 | 1,104 |
| 2005-04-26 | 1,098 | 1,118 | 1,093 | 1,100 | 30,500 | 1,100 |
| 2005-04-25 | 1,101 | 1,110 | 1,093 | 1,100 | 27,000 | 1,100 |
| 2005-04-22 | 1,099 | 1,115 | 1,090 | 1,115 | 44,200 | 1,115 |
| 2005-04-21 | 1,083 | 1,091 | 1,071 | 1,091 | 17,200 | 1,091 |
| 2005-04-20 | 1,089 | 1,118 | 1,089 | 1,106 | 26,300 | 1,106 |
| 2005-04-19 | 1,074 | 1,096 | 1,065 | 1,087 | 39,900 | 1,087 |
| 2005-04-18 | 1,100 | 1,102 | 1,050 | 1,074 | 80,300 | 1,074 |
| 2005-04-15 | 1,106 | 1,115 | 1,100 | 1,112 | 48,600 | 1,112 |
| 2005-04-14 | 1,107 | 1,118 | 1,100 | 1,107 | 15,800 | 1,107 |
| 2005-04-13 | 1,123 | 1,128 | 1,109 | 1,122 | 11,000 | 1,122 |
| 2005-04-12 | 1,129 | 1,129 | 1,105 | 1,116 | 16,600 | 1,116 |
| 2005-04-11 | 1,127 | 1,128 | 1,110 | 1,125 | 27,100 | 1,125 |
| 2005-04-08 | 1,107 | 1,129 | 1,106 | 1,127 | 27,400 | 1,127 |
| 2005-04-07 | 1,119 | 1,119 | 1,099 | 1,115 | 10,800 | 1,115 |
| 2005-04-06 | 1,115 | 1,118 | 1,107 | 1,118 | 13,700 | 1,118 |
| 2005-04-05 | 1,105 | 1,120 | 1,094 | 1,112 | 31,700 | 1,112 |
| 2005-04-04 | 1,098 | 1,110 | 1,080 | 1,105 | 34,300 | 1,105 |
| 2005-04-01 | 1,079 | 1,125 | 1,079 | 1,118 | 24,800 | 1,118 |
| 2005-03-31 | 1,083 | 1,139 | 1,078 | 1,139 | 46,600 | 1,139 |
| 2005-03-30 | 1,093 | 1,103 | 1,060 | 1,103 | 32,300 | 1,103 |
| 2005-03-29 | 1,122 | 1,130 | 1,089 | 1,098 | 24,300 | 1,098 |
| 2005-03-28 | 1,130 | 1,130 | 1,100 | 1,111 | 13,600 | 1,111 |
| 2005-03-25 | 1,131 | 1,140 | 1,120 | 1,135 | 15,800 | 1,135 |
| 2005-03-24 | 1,135 | 1,146 | 1,123 | 1,125 | 49,100 | 1,125 |
| 2005-03-23 | 1,130 | 1,130 | 1,120 | 1,129 | 34,800 | 1,129 |
| 2005-03-22 | 1,140 | 1,140 | 1,115 | 1,122 | 27,900 | 1,122 |
| 2005-03-18 | 1,112 | 1,129 | 1,111 | 1,124 | 33,100 | 1,124 |
| 2005-03-17 | 1,109 | 1,118 | 1,106 | 1,111 | 14,100 | 1,111 |
| 2005-03-16 | 1,110 | 1,120 | 1,100 | 1,111 | 27,400 | 1,111 |
| 2005-03-15 | 1,126 | 1,126 | 1,105 | 1,107 | 18,500 | 1,107 |
| 2005-03-14 | 1,120 | 1,133 | 1,115 | 1,115 | 40,100 | 1,115 |
| 2005-03-11 | 1,115 | 1,115 | 1,107 | 1,115 | 82,200 | 1,115 |
| 2005-03-10 | 1,117 | 1,120 | 1,102 | 1,112 | 40,900 | 1,112 |
| 2005-03-09 | 1,114 | 1,120 | 1,113 | 1,117 | 25,500 | 1,117 |
| 2005-03-08 | 1,120 | 1,125 | 1,100 | 1,110 | 30,600 | 1,110 |
| 2005-03-07 | 1,102 | 1,125 | 1,102 | 1,120 | 21,200 | 1,120 |
| 2005-03-04 | 1,117 | 1,125 | 1,102 | 1,122 | 40,500 | 1,122 |
| 2005-03-03 | 1,116 | 1,125 | 1,114 | 1,125 | 38,200 | 1,125 |
| 2005-03-02 | 1,126 | 1,129 | 1,111 | 1,124 | 48,300 | 1,124 |
| 2005-03-01 | 1,125 | 1,130 | 1,115 | 1,130 | 42,500 | 1,130 |
| 2005-02-28 | 1,140 | 1,140 | 1,125 | 1,125 | 24,300 | 1,125 |
| 2005-02-25 | 1,117 | 1,139 | 1,105 | 1,128 | 66,700 | 1,128 |
| 2005-02-24 | 1,118 | 1,118 | 1,110 | 1,117 | 16,900 | 1,117 |
| 2005-02-23 | 1,100 | 1,116 | 1,094 | 1,104 | 39,000 | 1,104 |
| 2005-02-22 | 1,130 | 1,130 | 1,102 | 1,102 | 37,600 | 1,102 |
| 2005-02-21 | 1,090 | 1,133 | 1,088 | 1,111 | 60,300 | 1,111 |
| 2005-02-18 | 1,089 | 1,103 | 1,089 | 1,090 | 87,400 | 1,090 |
| 2005-02-17 | 1,076 | 1,093 | 1,075 | 1,088 | 39,700 | 1,088 |
| 2005-02-16 | 1,081 | 1,082 | 1,070 | 1,070 | 33,300 | 1,070 |
| 2005-02-15 | 1,075 | 1,078 | 1,060 | 1,077 | 41,800 | 1,077 |
| 2005-02-14 | 1,069 | 1,083 | 1,068 | 1,076 | 35,500 | 1,076 |
| 2005-02-10 | 1,071 | 1,093 | 1,069 | 1,069 | 73,200 | 1,069 |
| 2005-02-09 | 1,085 | 1,086 | 1,052 | 1,068 | 61,300 | 1,068 |
| 2005-02-08 | 1,099 | 1,099 | 1,080 | 1,086 | 45,400 | 1,086 |
| 2005-02-07 | 1,080 | 1,100 | 1,080 | 1,097 | 42,200 | 1,097 |
| 2005-02-04 | 1,082 | 1,094 | 1,082 | 1,091 | 50,400 | 1,091 |
| 2005-02-03 | 1,100 | 1,100 | 1,081 | 1,088 | 53,800 | 1,088 |
| 2005-02-02 | 1,087 | 1,100 | 1,085 | 1,100 | 54,900 | 1,100 |
| 2005-02-01 | 1,090 | 1,091 | 1,081 | 1,088 | 38,600 | 1,088 |
| 2005-01-31 | 1,049 | 1,098 | 1,043 | 1,078 | 79,300 | 1,078 |
| 2005-01-28 | 1,047 | 1,049 | 1,021 | 1,049 | 51,400 | 1,049 |
| 2005-01-27 | 1,044 | 1,045 | 1,031 | 1,045 | 25,600 | 1,045 |
| 2005-01-26 | 1,025 | 1,050 | 1,015 | 1,044 | 62,500 | 1,044 |
| 2005-01-25 | 1,010 | 1,020 | 1,005 | 1,020 | 98,400 | 1,020 |
| 2005-01-24 | 1,025 | 1,026 | 1,001 | 1,017 | 60,700 | 1,017 |
| 2005-01-21 | 1,003 | 1,028 | 1,003 | 1,026 | 69,900 | 1,026 |
| 2005-01-20 | 1,008 | 1,016 | 1,003 | 1,003 | 66,700 | 1,003 |
| 2005-01-19 | 1,010 | 1,015 | 1,008 | 1,008 | 38,000 | 1,008 |
| 2005-01-18 | 1,034 | 1,034 | 1,001 | 1,004 | 57,700 | 1,004 |
| 2005-01-17 | 1,007 | 1,026 | 1,005 | 1,014 | 41,100 | 1,014 |
| 2005-01-14 | 1,002 | 1,009 | 991 | 1,002 | 50,000 | 1,002 |
| 2005-01-13 | 982 | 1,000 | 982 | 992 | 17,000 | 992 |
| 2005-01-12 | 1,005 | 1,007 | 986 | 997 | 48,900 | 997 |
| 2005-01-11 | 999 | 1,010 | 993 | 1,004 | 58,000 | 1,004 |
| 2005-01-07 | 999 | 999 | 985 | 999 | 37,400 | 999 |
| 2005-01-06 | 1,000 | 1,000 | 985 | 992 | 28,700 | 992 |
| 2005-01-05 | 1,000 | 1,010 | 993 | 1,003 | 35,200 | 1,003 |
| 2005-01-04 | 1,001 | 1,003 | 999 | 1,000 | 7,200 | 1,000 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.05株 [1985-05-28]1株→1.1株 [1983-11-26]1株→1.1株
