6652 IDEC(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 | 1,817 | 1,820 | 1,795 | 1,796 | 61,200 | 1,796 |
| 2005-12-29 | 1,830 | 1,830 | 1,797 | 1,806 | 112,900 | 1,806 |
| 2005-12-28 | 1,760 | 1,825 | 1,757 | 1,825 | 186,100 | 1,825 |
| 2005-12-27 | 1,745 | 1,777 | 1,741 | 1,770 | 92,100 | 1,770 |
| 2005-12-26 | 1,790 | 1,790 | 1,745 | 1,751 | 144,000 | 1,751 |
| 2005-12-22 | 1,794 | 1,794 | 1,769 | 1,776 | 51,500 | 1,776 |
| 2005-12-21 | 1,769 | 1,787 | 1,755 | 1,777 | 96,700 | 1,777 |
| 2005-12-20 | 1,735 | 1,790 | 1,726 | 1,769 | 98,100 | 1,769 |
| 2005-12-19 | 1,719 | 1,719 | 1,700 | 1,711 | 47,800 | 1,711 |
| 2005-12-16 | 1,700 | 1,724 | 1,691 | 1,715 | 167,300 | 1,715 |
| 2005-12-15 | 1,730 | 1,744 | 1,724 | 1,725 | 89,300 | 1,725 |
| 2005-12-14 | 1,790 | 1,790 | 1,735 | 1,750 | 99,500 | 1,750 |
| 2005-12-13 | 1,790 | 1,800 | 1,759 | 1,770 | 152,500 | 1,770 |
| 2005-12-12 | 1,710 | 1,732 | 1,706 | 1,730 | 106,000 | 1,730 |
| 2005-12-09 | 1,678 | 1,704 | 1,661 | 1,694 | 146,700 | 1,694 |
| 2005-12-08 | 1,681 | 1,683 | 1,660 | 1,663 | 61,300 | 1,663 |
| 2005-12-07 | 1,682 | 1,694 | 1,669 | 1,685 | 92,500 | 1,685 |
| 2005-12-06 | 1,700 | 1,702 | 1,653 | 1,659 | 354,900 | 1,659 |
| 2005-12-05 | 1,701 | 1,712 | 1,701 | 1,707 | 105,400 | 1,707 |
| 2005-12-02 | 1,708 | 1,719 | 1,695 | 1,701 | 168,200 | 1,701 |
| 2005-12-01 | 1,677 | 1,694 | 1,650 | 1,692 | 121,000 | 1,692 |
| 2005-11-30 | 1,700 | 1,704 | 1,676 | 1,676 | 118,600 | 1,676 |
| 2005-11-29 | 1,670 | 1,693 | 1,670 | 1,689 | 77,300 | 1,689 |
| 2005-11-28 | 1,675 | 1,682 | 1,666 | 1,680 | 93,300 | 1,680 |
| 2005-11-25 | 1,659 | 1,671 | 1,644 | 1,666 | 104,400 | 1,666 |
| 2005-11-24 | 1,670 | 1,670 | 1,643 | 1,643 | 67,600 | 1,643 |
| 2005-11-22 | 1,650 | 1,669 | 1,650 | 1,663 | 94,300 | 1,663 |
| 2005-11-21 | 1,655 | 1,670 | 1,649 | 1,649 | 95,400 | 1,649 |
| 2005-11-18 | 1,619 | 1,646 | 1,616 | 1,645 | 114,100 | 1,645 |
| 2005-11-17 | 1,610 | 1,618 | 1,602 | 1,609 | 56,500 | 1,609 |
| 2005-11-16 | 1,592 | 1,604 | 1,588 | 1,603 | 57,700 | 1,603 |
| 2005-11-15 | 1,601 | 1,604 | 1,590 | 1,595 | 63,700 | 1,595 |
| 2005-11-14 | 1,620 | 1,620 | 1,597 | 1,599 | 109,200 | 1,599 |
| 2005-11-11 | 1,611 | 1,619 | 1,604 | 1,606 | 107,300 | 1,606 |
| 2005-11-10 | 1,629 | 1,637 | 1,602 | 1,620 | 68,700 | 1,620 |
| 2005-11-09 | 1,634 | 1,642 | 1,630 | 1,630 | 61,700 | 1,630 |
| 2005-11-08 | 1,643 | 1,643 | 1,631 | 1,634 | 50,400 | 1,634 |
| 2005-11-07 | 1,640 | 1,650 | 1,632 | 1,643 | 66,800 | 1,643 |
| 2005-11-04 | 1,639 | 1,640 | 1,630 | 1,630 | 68,500 | 1,630 |
| 2005-11-02 | 1,631 | 1,637 | 1,626 | 1,628 | 88,900 | 1,628 |
| 2005-11-01 | 1,625 | 1,639 | 1,625 | 1,631 | 59,800 | 1,631 |
| 2005-10-31 | 1,610 | 1,619 | 1,601 | 1,619 | 95,500 | 1,619 |
| 2005-10-28 | 1,599 | 1,599 | 1,580 | 1,586 | 113,400 | 1,586 |
| 2005-10-27 | 1,590 | 1,600 | 1,587 | 1,599 | 211,100 | 1,599 |
| 2005-10-26 | 1,582 | 1,584 | 1,565 | 1,579 | 77,100 | 1,579 |
| 2005-10-25 | 1,588 | 1,588 | 1,572 | 1,574 | 52,600 | 1,574 |
| 2005-10-24 | 1,560 | 1,578 | 1,557 | 1,563 | 73,500 | 1,563 |
| 2005-10-21 | 1,550 | 1,565 | 1,540 | 1,565 | 55,700 | 1,565 |
| 2005-10-20 | 1,560 | 1,569 | 1,550 | 1,555 | 63,200 | 1,555 |
| 2005-10-19 | 1,545 | 1,557 | 1,540 | 1,540 | 82,900 | 1,540 |
| 2005-10-18 | 1,566 | 1,572 | 1,545 | 1,545 | 58,600 | 1,545 |
| 2005-10-17 | 1,571 | 1,580 | 1,560 | 1,573 | 55,500 | 1,573 |
| 2005-10-14 | 1,580 | 1,585 | 1,568 | 1,570 | 45,900 | 1,570 |
| 2005-10-13 | 1,565 | 1,578 | 1,565 | 1,578 | 83,100 | 1,578 |
| 2005-10-12 | 1,590 | 1,590 | 1,566 | 1,574 | 82,900 | 1,574 |
| 2005-10-11 | 1,566 | 1,577 | 1,551 | 1,577 | 111,600 | 1,577 |
| 2005-10-07 | 1,580 | 1,591 | 1,570 | 1,576 | 134,200 | 1,576 |
| 2005-10-06 | 1,602 | 1,612 | 1,591 | 1,591 | 113,800 | 1,591 |
| 2005-10-05 | 1,598 | 1,630 | 1,598 | 1,613 | 219,500 | 1,613 |
| 2005-10-04 | 1,580 | 1,599 | 1,560 | 1,593 | 122,300 | 1,593 |
| 2005-10-03 | 1,557 | 1,563 | 1,549 | 1,557 | 110,900 | 1,557 |
| 2005-09-30 | 1,560 | 1,566 | 1,556 | 1,556 | 122,300 | 1,556 |
| 2005-09-29 | 1,569 | 1,578 | 1,559 | 1,563 | 124,900 | 1,563 |
| 2005-09-28 | 1,599 | 1,599 | 1,573 | 1,577 | 134,400 | 1,577 |
| 2005-09-27 | 1,611 | 1,616 | 1,531 | 1,600 | 122,000 | 1,600 |
| 2005-09-26 | 1,611 | 1,636 | 1,611 | 1,636 | 197,300 | 1,636 |
| 2005-09-22 | 1,606 | 1,610 | 1,601 | 1,606 | 131,300 | 1,606 |
| 2005-09-21 | 1,609 | 1,610 | 1,601 | 1,609 | 110,900 | 1,609 |
| 2005-09-20 | 1,595 | 1,614 | 1,585 | 1,603 | 150,000 | 1,603 |
| 2005-09-16 | 1,580 | 1,581 | 1,573 | 1,581 | 108,500 | 1,581 |
| 2005-09-15 | 1,555 | 1,573 | 1,548 | 1,571 | 84,800 | 1,571 |
| 2005-09-14 | 1,542 | 1,559 | 1,541 | 1,550 | 114,200 | 1,550 |
| 2005-09-13 | 1,530 | 1,547 | 1,530 | 1,539 | 84,300 | 1,539 |
| 2005-09-12 | 1,549 | 1,549 | 1,526 | 1,530 | 69,000 | 1,530 |
| 2005-09-09 | 1,523 | 1,538 | 1,515 | 1,530 | 166,900 | 1,530 |
| 2005-09-08 | 1,545 | 1,545 | 1,520 | 1,523 | 97,000 | 1,523 |
| 2005-09-07 | 1,559 | 1,560 | 1,526 | 1,531 | 97,100 | 1,531 |
| 2005-09-06 | 1,528 | 1,560 | 1,521 | 1,549 | 184,300 | 1,549 |
| 2005-09-05 | 1,526 | 1,529 | 1,500 | 1,514 | 80,400 | 1,514 |
| 2005-09-02 | 1,508 | 1,520 | 1,505 | 1,514 | 107,600 | 1,514 |
| 2005-09-01 | 1,488 | 1,500 | 1,487 | 1,494 | 114,500 | 1,494 |
| 2005-08-31 | 1,498 | 1,498 | 1,487 | 1,487 | 54,500 | 1,487 |
| 2005-08-30 | 1,499 | 1,500 | 1,480 | 1,496 | 55,000 | 1,496 |
| 2005-08-29 | 1,480 | 1,493 | 1,475 | 1,485 | 62,800 | 1,485 |
| 2005-08-26 | 1,499 | 1,500 | 1,495 | 1,500 | 92,100 | 1,500 |
| 2005-08-25 | 1,500 | 1,505 | 1,496 | 1,499 | 66,200 | 1,499 |
| 2005-08-24 | 1,497 | 1,508 | 1,497 | 1,501 | 45,400 | 1,501 |
| 2005-08-23 | 1,520 | 1,520 | 1,497 | 1,497 | 87,500 | 1,497 |
| 2005-08-22 | 1,501 | 1,510 | 1,499 | 1,504 | 56,300 | 1,504 |
| 2005-08-19 | 1,507 | 1,511 | 1,499 | 1,504 | 87,400 | 1,504 |
| 2005-08-18 | 1,516 | 1,519 | 1,506 | 1,511 | 66,000 | 1,511 |
| 2005-08-17 | 1,516 | 1,519 | 1,505 | 1,506 | 65,200 | 1,506 |
| 2005-08-16 | 1,511 | 1,525 | 1,507 | 1,520 | 66,000 | 1,520 |
| 2005-08-15 | 1,507 | 1,525 | 1,507 | 1,510 | 56,200 | 1,510 |
| 2005-08-12 | 1,525 | 1,526 | 1,505 | 1,510 | 116,900 | 1,510 |
| 2005-08-11 | 1,530 | 1,532 | 1,521 | 1,523 | 100,500 | 1,523 |
| 2005-08-10 | 1,491 | 1,522 | 1,491 | 1,518 | 132,700 | 1,518 |
| 2005-08-09 | 1,489 | 1,500 | 1,488 | 1,499 | 71,100 | 1,499 |
| 2005-08-08 | 1,450 | 1,489 | 1,440 | 1,484 | 107,100 | 1,484 |
| 2005-08-05 | 1,475 | 1,489 | 1,460 | 1,468 | 133,900 | 1,468 |
| 2005-08-04 | 1,510 | 1,510 | 1,471 | 1,492 | 95,000 | 1,492 |
| 2005-08-03 | 1,517 | 1,524 | 1,505 | 1,505 | 85,700 | 1,505 |
| 2005-08-02 | 1,525 | 1,525 | 1,506 | 1,516 | 92,300 | 1,516 |
| 2005-08-01 | 1,505 | 1,539 | 1,505 | 1,525 | 142,400 | 1,525 |
| 2005-07-29 | 1,505 | 1,509 | 1,497 | 1,506 | 107,100 | 1,506 |
| 2005-07-28 | 1,499 | 1,510 | 1,495 | 1,504 | 142,900 | 1,504 |
| 2005-07-27 | 1,487 | 1,498 | 1,487 | 1,490 | 78,300 | 1,490 |
| 2005-07-26 | 1,490 | 1,492 | 1,480 | 1,488 | 79,300 | 1,488 |
| 2005-07-25 | 1,480 | 1,497 | 1,480 | 1,484 | 76,400 | 1,484 |
| 2005-07-22 | 1,462 | 1,479 | 1,451 | 1,471 | 153,400 | 1,471 |
| 2005-07-21 | 1,500 | 1,500 | 1,482 | 1,482 | 202,800 | 1,482 |
| 2005-07-20 | 1,450 | 1,480 | 1,448 | 1,475 | 200,400 | 1,475 |
| 2005-07-19 | 1,444 | 1,449 | 1,430 | 1,442 | 100,200 | 1,442 |
| 2005-07-15 | 1,412 | 1,430 | 1,412 | 1,426 | 93,500 | 1,426 |
| 2005-07-14 | 1,399 | 1,410 | 1,392 | 1,408 | 109,800 | 1,408 |
| 2005-07-13 | 1,395 | 1,399 | 1,386 | 1,398 | 95,600 | 1,398 |
| 2005-07-12 | 1,400 | 1,406 | 1,395 | 1,395 | 116,100 | 1,395 |
| 2005-07-11 | 1,400 | 1,412 | 1,398 | 1,398 | 110,300 | 1,398 |
| 2005-07-08 | 1,406 | 1,407 | 1,382 | 1,393 | 225,500 | 1,393 |
| 2005-07-07 | 1,422 | 1,426 | 1,411 | 1,412 | 106,900 | 1,412 |
| 2005-07-06 | 1,442 | 1,450 | 1,416 | 1,427 | 141,600 | 1,427 |
| 2005-07-05 | 1,447 | 1,458 | 1,438 | 1,439 | 179,500 | 1,439 |
| 2005-07-04 | 1,425 | 1,448 | 1,424 | 1,439 | 140,600 | 1,439 |
| 2005-07-01 | 1,403 | 1,425 | 1,403 | 1,420 | 100,800 | 1,420 |
| 2005-06-30 | 1,410 | 1,413 | 1,401 | 1,405 | 131,500 | 1,405 |
| 2005-06-29 | 1,399 | 1,421 | 1,399 | 1,410 | 168,500 | 1,410 |
| 2005-06-28 | 1,375 | 1,395 | 1,375 | 1,395 | 91,700 | 1,395 |
| 2005-06-27 | 1,373 | 1,380 | 1,363 | 1,369 | 79,900 | 1,369 |
| 2005-06-24 | 1,372 | 1,373 | 1,360 | 1,373 | 82,400 | 1,373 |
| 2005-06-23 | 1,374 | 1,383 | 1,373 | 1,376 | 52,200 | 1,376 |
| 2005-06-22 | 1,367 | 1,377 | 1,360 | 1,372 | 94,100 | 1,372 |
| 2005-06-21 | 1,369 | 1,369 | 1,360 | 1,367 | 101,500 | 1,367 |
| 2005-06-20 | 1,365 | 1,390 | 1,364 | 1,369 | 140,300 | 1,369 |
| 2005-06-17 | 1,344 | 1,358 | 1,341 | 1,358 | 128,500 | 1,358 |
| 2005-06-16 | 1,320 | 1,344 | 1,320 | 1,340 | 116,200 | 1,340 |
| 2005-06-15 | 1,313 | 1,316 | 1,308 | 1,316 | 61,100 | 1,316 |
| 2005-06-14 | 1,306 | 1,320 | 1,306 | 1,311 | 76,900 | 1,311 |
| 2005-06-13 | 1,303 | 1,309 | 1,299 | 1,304 | 48,200 | 1,304 |
| 2005-06-10 | 1,300 | 1,303 | 1,281 | 1,297 | 76,700 | 1,297 |
| 2005-06-09 | 1,302 | 1,303 | 1,271 | 1,276 | 65,600 | 1,276 |
| 2005-06-08 | 1,293 | 1,300 | 1,284 | 1,300 | 96,300 | 1,300 |
| 2005-06-07 | 1,295 | 1,299 | 1,284 | 1,294 | 85,000 | 1,294 |
| 2005-06-06 | 1,297 | 1,303 | 1,210 | 1,297 | 65,600 | 1,297 |
| 2005-06-03 | 1,281 | 1,305 | 1,281 | 1,298 | 80,100 | 1,298 |
| 2005-06-02 | 1,304 | 1,312 | 1,280 | 1,293 | 103,400 | 1,293 |
| 2005-06-01 | 1,260 | 1,310 | 1,260 | 1,297 | 183,500 | 1,297 |
| 2005-05-31 | 1,242 | 1,255 | 1,242 | 1,255 | 74,900 | 1,255 |
| 2005-05-30 | 1,235 | 1,253 | 1,235 | 1,251 | 89,200 | 1,251 |
| 2005-05-27 | 1,230 | 1,251 | 1,230 | 1,234 | 95,700 | 1,234 |
| 2005-05-26 | 1,235 | 1,249 | 1,231 | 1,246 | 55,200 | 1,246 |
| 2005-05-25 | 1,250 | 1,251 | 1,243 | 1,243 | 61,900 | 1,243 |
| 2005-05-24 | 1,256 | 1,259 | 1,247 | 1,252 | 96,800 | 1,252 |
| 2005-05-23 | 1,256 | 1,259 | 1,246 | 1,255 | 51,800 | 1,255 |
| 2005-05-20 | 1,256 | 1,261 | 1,252 | 1,256 | 128,600 | 1,256 |
| 2005-05-19 | 1,251 | 1,268 | 1,251 | 1,258 | 93,100 | 1,258 |
| 2005-05-18 | 1,255 | 1,256 | 1,245 | 1,247 | 68,100 | 1,247 |
| 2005-05-17 | 1,252 | 1,255 | 1,240 | 1,242 | 115,900 | 1,242 |
| 2005-05-16 | 1,258 | 1,258 | 1,235 | 1,235 | 51,300 | 1,235 |
| 2005-05-13 | 1,259 | 1,263 | 1,255 | 1,258 | 74,800 | 1,258 |
| 2005-05-12 | 1,255 | 1,264 | 1,250 | 1,256 | 100,900 | 1,256 |
| 2005-05-11 | 1,248 | 1,259 | 1,240 | 1,256 | 106,100 | 1,256 |
| 2005-05-10 | 1,239 | 1,248 | 1,234 | 1,244 | 90,400 | 1,244 |
| 2005-05-09 | 1,230 | 1,239 | 1,229 | 1,239 | 117,900 | 1,239 |
| 2005-05-06 | 1,225 | 1,229 | 1,220 | 1,226 | 84,000 | 1,226 |
| 2005-05-02 | 1,197 | 1,220 | 1,195 | 1,211 | 189,900 | 1,211 |
| 2005-04-28 | 1,156 | 1,185 | 1,140 | 1,177 | 69,200 | 1,177 |
| 2005-04-27 | 1,140 | 1,156 | 1,140 | 1,151 | 20,800 | 1,151 |
| 2005-04-26 | 1,156 | 1,165 | 1,135 | 1,149 | 28,600 | 1,149 |
| 2005-04-25 | 1,180 | 1,190 | 1,153 | 1,156 | 71,900 | 1,156 |
| 2005-04-22 | 1,169 | 1,169 | 1,141 | 1,160 | 48,500 | 1,160 |
| 2005-04-21 | 1,135 | 1,139 | 1,121 | 1,129 | 47,800 | 1,129 |
| 2005-04-20 | 1,142 | 1,160 | 1,133 | 1,150 | 46,000 | 1,150 |
| 2005-04-19 | 1,120 | 1,139 | 1,112 | 1,129 | 51,600 | 1,129 |
| 2005-04-18 | 1,052 | 1,115 | 1,050 | 1,111 | 119,400 | 1,111 |
| 2005-04-15 | 1,165 | 1,174 | 1,151 | 1,152 | 42,000 | 1,152 |
| 2005-04-14 | 1,182 | 1,185 | 1,163 | 1,185 | 46,500 | 1,185 |
| 2005-04-13 | 1,185 | 1,190 | 1,180 | 1,182 | 22,700 | 1,182 |
| 2005-04-12 | 1,198 | 1,204 | 1,185 | 1,185 | 33,900 | 1,185 |
| 2005-04-11 | 1,202 | 1,208 | 1,198 | 1,199 | 32,900 | 1,199 |
| 2005-04-08 | 1,200 | 1,210 | 1,196 | 1,204 | 50,300 | 1,204 |
| 2005-04-07 | 1,212 | 1,212 | 1,200 | 1,207 | 34,900 | 1,207 |
| 2005-04-06 | 1,206 | 1,212 | 1,199 | 1,212 | 43,500 | 1,212 |
| 2005-04-05 | 1,194 | 1,206 | 1,184 | 1,206 | 56,500 | 1,206 |
| 2005-04-04 | 1,200 | 1,210 | 1,193 | 1,198 | 39,200 | 1,198 |
| 2005-04-01 | 1,209 | 1,215 | 1,200 | 1,210 | 48,400 | 1,210 |
| 2005-03-31 | 1,206 | 1,229 | 1,205 | 1,229 | 50,300 | 1,229 |
| 2005-03-30 | 1,184 | 1,207 | 1,184 | 1,206 | 91,900 | 1,206 |
| 2005-03-29 | 1,224 | 1,225 | 1,180 | 1,203 | 48,800 | 1,203 |
| 2005-03-28 | 1,214 | 1,228 | 1,202 | 1,219 | 69,100 | 1,219 |
| 2005-03-25 | 1,236 | 1,246 | 1,236 | 1,238 | 65,800 | 1,238 |
| 2005-03-24 | 1,240 | 1,243 | 1,233 | 1,235 | 48,100 | 1,235 |
| 2005-03-23 | 1,233 | 1,240 | 1,230 | 1,236 | 72,100 | 1,236 |
| 2005-03-22 | 1,230 | 1,237 | 1,224 | 1,236 | 57,700 | 1,236 |
| 2005-03-18 | 1,220 | 1,235 | 1,211 | 1,230 | 50,000 | 1,230 |
| 2005-03-17 | 1,203 | 1,215 | 1,196 | 1,208 | 74,600 | 1,208 |
| 2005-03-16 | 1,210 | 1,213 | 1,200 | 1,205 | 48,300 | 1,205 |
| 2005-03-15 | 1,213 | 1,219 | 1,205 | 1,208 | 64,800 | 1,208 |
| 2005-03-14 | 1,230 | 1,230 | 1,211 | 1,217 | 81,500 | 1,217 |
| 2005-03-11 | 1,225 | 1,235 | 1,225 | 1,226 | 140,000 | 1,226 |
| 2005-03-10 | 1,239 | 1,249 | 1,239 | 1,243 | 40,700 | 1,243 |
| 2005-03-09 | 1,239 | 1,245 | 1,239 | 1,239 | 30,500 | 1,239 |
| 2005-03-08 | 1,246 | 1,250 | 1,240 | 1,240 | 40,800 | 1,240 |
| 2005-03-07 | 1,245 | 1,256 | 1,240 | 1,248 | 56,000 | 1,248 |
| 2005-03-04 | 1,245 | 1,254 | 1,240 | 1,246 | 83,900 | 1,246 |
| 2005-03-03 | 1,245 | 1,248 | 1,240 | 1,248 | 44,000 | 1,248 |
| 2005-03-02 | 1,248 | 1,248 | 1,230 | 1,243 | 47,400 | 1,243 |
| 2005-03-01 | 1,230 | 1,248 | 1,230 | 1,246 | 66,900 | 1,246 |
| 2005-02-28 | 1,241 | 1,241 | 1,226 | 1,230 | 26,800 | 1,230 |
| 2005-02-25 | 1,240 | 1,240 | 1,225 | 1,226 | 27,700 | 1,226 |
| 2005-02-24 | 1,202 | 1,229 | 1,202 | 1,220 | 46,900 | 1,220 |
| 2005-02-23 | 1,220 | 1,222 | 1,193 | 1,201 | 139,200 | 1,201 |
| 2005-02-22 | 1,210 | 1,235 | 1,208 | 1,219 | 143,600 | 1,219 |
| 2005-02-21 | 1,265 | 1,270 | 1,249 | 1,250 | 48,800 | 1,250 |
| 2005-02-18 | 1,243 | 1,270 | 1,240 | 1,256 | 130,200 | 1,256 |
| 2005-02-17 | 1,231 | 1,246 | 1,226 | 1,243 | 154,300 | 1,243 |
| 2005-02-16 | 1,200 | 1,250 | 1,200 | 1,224 | 234,400 | 1,224 |
| 2005-02-15 | 1,180 | 1,191 | 1,180 | 1,182 | 298,700 | 1,182 |
| 2005-02-14 | 1,180 | 1,191 | 1,176 | 1,177 | 106,700 | 1,177 |
| 2005-02-10 | 1,180 | 1,181 | 1,175 | 1,176 | 109,100 | 1,176 |
| 2005-02-09 | 1,180 | 1,188 | 1,178 | 1,178 | 87,000 | 1,178 |
| 2005-02-08 | 1,180 | 1,190 | 1,177 | 1,179 | 95,300 | 1,179 |
| 2005-02-07 | 1,180 | 1,190 | 1,175 | 1,178 | 109,400 | 1,178 |
| 2005-02-04 | 1,180 | 1,180 | 1,175 | 1,178 | 49,900 | 1,178 |
| 2005-02-03 | 1,180 | 1,180 | 1,175 | 1,180 | 50,400 | 1,180 |
| 2005-02-02 | 1,180 | 1,188 | 1,175 | 1,180 | 79,300 | 1,180 |
| 2005-02-01 | 1,180 | 1,188 | 1,175 | 1,180 | 66,600 | 1,180 |
| 2005-01-31 | 1,170 | 1,180 | 1,170 | 1,177 | 44,300 | 1,177 |
| 2005-01-28 | 1,175 | 1,183 | 1,172 | 1,179 | 58,600 | 1,179 |
| 2005-01-27 | 1,180 | 1,182 | 1,175 | 1,179 | 44,600 | 1,179 |
| 2005-01-26 | 1,180 | 1,187 | 1,175 | 1,179 | 141,900 | 1,179 |
| 2005-01-25 | 1,208 | 1,208 | 1,178 | 1,186 | 80,600 | 1,186 |
| 2005-01-24 | 1,180 | 1,190 | 1,175 | 1,187 | 38,200 | 1,187 |
| 2005-01-21 | 1,180 | 1,190 | 1,166 | 1,182 | 36,300 | 1,182 |
| 2005-01-20 | 1,203 | 1,203 | 1,175 | 1,183 | 69,200 | 1,183 |
| 2005-01-19 | 1,219 | 1,219 | 1,195 | 1,203 | 79,500 | 1,203 |
| 2005-01-18 | 1,199 | 1,210 | 1,192 | 1,205 | 154,200 | 1,205 |
| 2005-01-17 | 1,175 | 1,187 | 1,165 | 1,184 | 115,200 | 1,184 |
| 2005-01-14 | 1,170 | 1,185 | 1,155 | 1,175 | 72,600 | 1,175 |
| 2005-01-13 | 1,197 | 1,197 | 1,176 | 1,180 | 132,700 | 1,180 |
| 2005-01-12 | 1,150 | 1,194 | 1,150 | 1,170 | 142,800 | 1,170 |
| 2005-01-11 | 1,135 | 1,159 | 1,133 | 1,150 | 130,600 | 1,150 |
| 2005-01-07 | 1,128 | 1,132 | 1,123 | 1,131 | 86,800 | 1,131 |
| 2005-01-06 | 1,102 | 1,126 | 1,102 | 1,120 | 48,200 | 1,120 |
| 2005-01-05 | 1,117 | 1,120 | 1,100 | 1,111 | 72,700 | 1,111 |
| 2005-01-04 | 1,140 | 1,140 | 1,115 | 1,121 | 43,100 | 1,121 |
分割・併合履歴 ： [1990-04-17]1株→1.1株 [1989-04-17]1株→1.1株 [1986-10-15]1株→1.1株 [1983-10-17]1株→1.1株 [1983-04-15]1株→1.3株
