6707 サンケン電気(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 | 1,890 | 1,903 | 1,864 | 1,903 | 267,000 | 9,515 |
| 2005-12-29 | 1,893 | 1,915 | 1,870 | 1,902 | 409,000 | 9,510 |
| 2005-12-28 | 1,806 | 1,890 | 1,806 | 1,887 | 386,000 | 9,435 |
| 2005-12-27 | 1,818 | 1,849 | 1,818 | 1,820 | 419,000 | 9,100 |
| 2005-12-26 | 1,839 | 1,858 | 1,819 | 1,846 | 450,000 | 9,230 |
| 2005-12-22 | 1,803 | 1,831 | 1,792 | 1,831 | 688,000 | 9,155 |
| 2005-12-21 | 1,803 | 1,803 | 1,780 | 1,789 | 1,132,000 | 8,945 |
| 2005-12-20 | 1,766 | 1,820 | 1,766 | 1,803 | 631,000 | 9,015 |
| 2005-12-19 | 1,823 | 1,840 | 1,775 | 1,788 | 459,000 | 8,940 |
| 2005-12-16 | 1,830 | 1,840 | 1,802 | 1,811 | 779,000 | 9,055 |
| 2005-12-15 | 1,805 | 1,860 | 1,775 | 1,837 | 1,352,000 | 9,185 |
| 2005-12-14 | 1,921 | 1,943 | 1,860 | 1,889 | 1,794,000 | 9,445 |
| 2005-12-13 | 1,793 | 1,842 | 1,770 | 1,822 | 1,436,000 | 9,110 |
| 2005-12-12 | 1,786 | 1,787 | 1,760 | 1,770 | 828,000 | 8,850 |
| 2005-12-09 | 1,721 | 1,745 | 1,685 | 1,745 | 1,535,000 | 8,725 |
| 2005-12-08 | 1,760 | 1,790 | 1,716 | 1,749 | 1,572,000 | 8,745 |
| 2005-12-07 | 1,765 | 1,765 | 1,723 | 1,732 | 538,000 | 8,660 |
| 2005-12-06 | 1,790 | 1,790 | 1,733 | 1,743 | 1,141,000 | 8,715 |
| 2005-12-05 | 1,770 | 1,820 | 1,752 | 1,784 | 1,327,000 | 8,920 |
| 2005-12-02 | 1,729 | 1,758 | 1,718 | 1,740 | 1,762,000 | 8,700 |
| 2005-12-01 | 1,655 | 1,700 | 1,652 | 1,688 | 1,333,000 | 8,440 |
| 2005-11-30 | 1,679 | 1,680 | 1,628 | 1,657 | 1,083,000 | 8,285 |
| 2005-11-29 | 1,630 | 1,655 | 1,625 | 1,650 | 1,039,000 | 8,250 |
| 2005-11-28 | 1,633 | 1,676 | 1,610 | 1,660 | 1,815,000 | 8,300 |
| 2005-11-25 | 1,600 | 1,600 | 1,553 | 1,564 | 1,115,000 | 7,820 |
| 2005-11-24 | 1,595 | 1,610 | 1,582 | 1,604 | 1,449,000 | 8,020 |
| 2005-11-22 | 1,535 | 1,555 | 1,520 | 1,550 | 1,330,000 | 7,750 |
| 2005-11-21 | 1,540 | 1,540 | 1,514 | 1,529 | 1,077,000 | 7,645 |
| 2005-11-18 | 1,549 | 1,554 | 1,523 | 1,526 | 874,000 | 7,630 |
| 2005-11-17 | 1,490 | 1,545 | 1,464 | 1,514 | 1,990,000 | 7,570 |
| 2005-11-16 | 1,507 | 1,550 | 1,480 | 1,550 | 1,523,000 | 7,750 |
| 2005-11-15 | 1,490 | 1,512 | 1,474 | 1,506 | 918,000 | 7,530 |
| 2005-11-14 | 1,500 | 1,504 | 1,485 | 1,501 | 1,054,000 | 7,505 |
| 2005-11-11 | 1,475 | 1,490 | 1,470 | 1,485 | 1,408,000 | 7,425 |
| 2005-11-10 | 1,470 | 1,470 | 1,456 | 1,460 | 1,464,000 | 7,300 |
| 2005-11-09 | 1,421 | 1,481 | 1,418 | 1,470 | 1,918,000 | 7,350 |
| 2005-11-08 | 1,366 | 1,431 | 1,352 | 1,426 | 2,869,000 | 7,130 |
| 2005-11-07 | 1,429 | 1,435 | 1,403 | 1,416 | 1,141,000 | 7,080 |
| 2005-11-04 | 1,400 | 1,420 | 1,385 | 1,410 | 1,609,000 | 7,050 |
| 2005-11-02 | 1,355 | 1,391 | 1,348 | 1,385 | 1,260,000 | 6,925 |
| 2005-11-01 | 1,352 | 1,355 | 1,341 | 1,346 | 385,000 | 6,730 |
| 2005-10-31 | 1,333 | 1,340 | 1,321 | 1,335 | 411,000 | 6,675 |
| 2005-10-28 | 1,323 | 1,333 | 1,306 | 1,314 | 730,000 | 6,570 |
| 2005-10-27 | 1,349 | 1,351 | 1,326 | 1,339 | 602,000 | 6,695 |
| 2005-10-26 | 1,355 | 1,358 | 1,343 | 1,348 | 420,000 | 6,740 |
| 2005-10-25 | 1,353 | 1,375 | 1,350 | 1,354 | 466,000 | 6,770 |
| 2005-10-24 | 1,364 | 1,366 | 1,342 | 1,346 | 355,000 | 6,730 |
| 2005-10-21 | 1,349 | 1,369 | 1,343 | 1,361 | 507,000 | 6,805 |
| 2005-10-20 | 1,380 | 1,406 | 1,351 | 1,359 | 1,206,000 | 6,795 |
| 2005-10-19 | 1,369 | 1,369 | 1,340 | 1,360 | 653,000 | 6,800 |
| 2005-10-18 | 1,379 | 1,399 | 1,373 | 1,375 | 445,000 | 6,875 |
| 2005-10-17 | 1,390 | 1,413 | 1,371 | 1,377 | 640,000 | 6,885 |
| 2005-10-14 | 1,384 | 1,387 | 1,360 | 1,367 | 915,000 | 6,835 |
| 2005-10-13 | 1,399 | 1,400 | 1,353 | 1,378 | 1,600,000 | 6,890 |
| 2005-10-12 | 1,440 | 1,442 | 1,408 | 1,416 | 1,206,000 | 7,080 |
| 2005-10-11 | 1,403 | 1,404 | 1,371 | 1,394 | 645,000 | 6,970 |
| 2005-10-07 | 1,402 | 1,419 | 1,401 | 1,418 | 510,000 | 7,090 |
| 2005-10-06 | 1,436 | 1,436 | 1,400 | 1,403 | 1,078,000 | 7,015 |
| 2005-10-05 | 1,458 | 1,493 | 1,446 | 1,470 | 2,187,000 | 7,350 |
| 2005-10-04 | 1,421 | 1,450 | 1,410 | 1,450 | 1,959,000 | 7,250 |
| 2005-10-03 | 1,423 | 1,434 | 1,380 | 1,428 | 5,864,000 | 7,140 |
| 2005-09-30 | 1,256 | 1,322 | 1,252 | 1,303 | 4,149,000 | 6,515 |
| 2005-09-29 | 1,255 | 1,259 | 1,223 | 1,231 | 903,000 | 6,155 |
| 2005-09-28 | 1,238 | 1,244 | 1,230 | 1,242 | 1,330,000 | 6,210 |
| 2005-09-27 | 1,220 | 1,233 | 1,220 | 1,228 | 1,123,000 | 6,140 |
| 2005-09-26 | 1,200 | 1,211 | 1,200 | 1,205 | 990,000 | 6,025 |
| 2005-09-22 | 1,218 | 1,222 | 1,198 | 1,204 | 1,128,000 | 6,020 |
| 2005-09-21 | 1,225 | 1,229 | 1,218 | 1,224 | 1,672,000 | 6,120 |
| 2005-09-20 | 1,248 | 1,255 | 1,228 | 1,234 | 997,000 | 6,170 |
| 2005-09-16 | 1,267 | 1,267 | 1,242 | 1,243 | 897,000 | 6,215 |
| 2005-09-15 | 1,271 | 1,271 | 1,259 | 1,268 | 924,000 | 6,340 |
| 2005-09-14 | 1,263 | 1,274 | 1,263 | 1,272 | 960,000 | 6,360 |
| 2005-09-13 | 1,262 | 1,274 | 1,254 | 1,263 | 1,362,000 | 6,315 |
| 2005-09-12 | 1,300 | 1,302 | 1,245 | 1,259 | 2,709,000 | 6,295 |
| 2005-09-09 | 1,271 | 1,295 | 1,271 | 1,280 | 2,494,000 | 6,400 |
| 2005-09-08 | 1,338 | 1,340 | 1,288 | 1,294 | 1,771,000 | 6,470 |
| 2005-09-07 | 1,356 | 1,356 | 1,341 | 1,347 | 752,000 | 6,735 |
| 2005-09-06 | 1,351 | 1,359 | 1,342 | 1,347 | 769,000 | 6,735 |
| 2005-09-05 | 1,372 | 1,380 | 1,345 | 1,350 | 1,429,000 | 6,750 |
| 2005-09-02 | 1,350 | 1,354 | 1,345 | 1,352 | 1,422,000 | 6,760 |
| 2005-09-01 | 1,319 | 1,324 | 1,311 | 1,315 | 402,000 | 6,575 |
| 2005-08-31 | 1,303 | 1,319 | 1,303 | 1,313 | 655,000 | 6,565 |
| 2005-08-30 | 1,317 | 1,324 | 1,316 | 1,319 | 592,000 | 6,595 |
| 2005-08-29 | 1,290 | 1,306 | 1,290 | 1,299 | 619,000 | 6,495 |
| 2005-08-26 | 1,295 | 1,301 | 1,281 | 1,287 | 913,000 | 6,435 |
| 2005-08-25 | 1,303 | 1,310 | 1,294 | 1,295 | 908,000 | 6,475 |
| 2005-08-24 | 1,321 | 1,338 | 1,313 | 1,317 | 754,000 | 6,585 |
| 2005-08-23 | 1,336 | 1,351 | 1,331 | 1,341 | 639,000 | 6,705 |
| 2005-08-22 | 1,337 | 1,342 | 1,328 | 1,335 | 651,000 | 6,675 |
| 2005-08-19 | 1,313 | 1,336 | 1,298 | 1,336 | 566,000 | 6,680 |
| 2005-08-18 | 1,321 | 1,322 | 1,310 | 1,316 | 479,000 | 6,580 |
| 2005-08-17 | 1,340 | 1,340 | 1,315 | 1,322 | 583,000 | 6,610 |
| 2005-08-16 | 1,330 | 1,344 | 1,307 | 1,343 | 1,100,000 | 6,715 |
| 2005-08-15 | 1,280 | 1,301 | 1,280 | 1,300 | 688,000 | 6,500 |
| 2005-08-12 | 1,289 | 1,302 | 1,255 | 1,263 | 801,000 | 6,315 |
| 2005-08-11 | 1,305 | 1,305 | 1,250 | 1,282 | 994,000 | 6,410 |
| 2005-08-10 | 1,308 | 1,316 | 1,290 | 1,305 | 945,000 | 6,525 |
| 2005-08-09 | 1,260 | 1,285 | 1,260 | 1,280 | 756,000 | 6,400 |
| 2005-08-08 | 1,225 | 1,256 | 1,211 | 1,252 | 518,000 | 6,260 |
| 2005-08-05 | 1,279 | 1,279 | 1,254 | 1,262 | 587,000 | 6,310 |
| 2005-08-04 | 1,281 | 1,283 | 1,275 | 1,280 | 759,000 | 6,400 |
| 2005-08-03 | 1,288 | 1,292 | 1,284 | 1,285 | 477,000 | 6,425 |
| 2005-08-02 | 1,281 | 1,289 | 1,278 | 1,283 | 916,000 | 6,415 |
| 2005-08-01 | 1,300 | 1,307 | 1,291 | 1,295 | 830,000 | 6,475 |
| 2005-07-29 | 1,302 | 1,320 | 1,302 | 1,307 | 865,000 | 6,535 |
| 2005-07-28 | 1,333 | 1,334 | 1,304 | 1,322 | 1,115,000 | 6,610 |
| 2005-07-27 | 1,334 | 1,334 | 1,310 | 1,321 | 1,521,000 | 6,605 |
| 2005-07-26 | 1,300 | 1,311 | 1,290 | 1,294 | 1,618,000 | 6,470 |
| 2005-07-25 | 1,312 | 1,313 | 1,273 | 1,300 | 4,655,000 | 6,500 |
| 2005-07-22 | 1,418 | 1,430 | 1,398 | 1,412 | 643,000 | 7,060 |
| 2005-07-21 | 1,442 | 1,451 | 1,423 | 1,423 | 751,000 | 7,115 |
| 2005-07-20 | 1,440 | 1,440 | 1,419 | 1,431 | 366,000 | 7,155 |
| 2005-07-19 | 1,418 | 1,426 | 1,407 | 1,426 | 278,000 | 7,130 |
| 2005-07-15 | 1,429 | 1,433 | 1,412 | 1,418 | 494,000 | 7,090 |
| 2005-07-14 | 1,435 | 1,436 | 1,425 | 1,428 | 391,000 | 7,140 |
| 2005-07-13 | 1,420 | 1,432 | 1,413 | 1,421 | 684,000 | 7,105 |
| 2005-07-12 | 1,411 | 1,420 | 1,398 | 1,406 | 567,000 | 7,030 |
| 2005-07-11 | 1,424 | 1,430 | 1,410 | 1,421 | 565,000 | 7,105 |
| 2005-07-08 | 1,421 | 1,426 | 1,404 | 1,404 | 763,000 | 7,020 |
| 2005-07-07 | 1,442 | 1,445 | 1,426 | 1,432 | 509,000 | 7,160 |
| 2005-07-06 | 1,470 | 1,479 | 1,460 | 1,462 | 521,000 | 7,310 |
| 2005-07-05 | 1,468 | 1,469 | 1,459 | 1,463 | 353,000 | 7,315 |
| 2005-07-04 | 1,472 | 1,472 | 1,452 | 1,458 | 404,000 | 7,290 |
| 2005-07-01 | 1,451 | 1,464 | 1,450 | 1,458 | 441,000 | 7,290 |
| 2005-06-30 | 1,465 | 1,465 | 1,443 | 1,447 | 464,000 | 7,235 |
| 2005-06-29 | 1,455 | 1,465 | 1,437 | 1,465 | 705,000 | 7,325 |
| 2005-06-28 | 1,440 | 1,440 | 1,425 | 1,435 | 471,000 | 7,175 |
| 2005-06-27 | 1,442 | 1,452 | 1,430 | 1,437 | 232,000 | 7,185 |
| 2005-06-24 | 1,444 | 1,453 | 1,439 | 1,453 | 261,000 | 7,265 |
| 2005-06-23 | 1,470 | 1,481 | 1,452 | 1,452 | 856,000 | 7,260 |
| 2005-06-22 | 1,453 | 1,465 | 1,446 | 1,465 | 367,000 | 7,325 |
| 2005-06-21 | 1,438 | 1,458 | 1,437 | 1,455 | 361,000 | 7,275 |
| 2005-06-20 | 1,463 | 1,463 | 1,435 | 1,444 | 334,000 | 7,220 |
| 2005-06-17 | 1,430 | 1,445 | 1,430 | 1,443 | 367,000 | 7,215 |
| 2005-06-16 | 1,426 | 1,450 | 1,420 | 1,449 | 435,000 | 7,245 |
| 2005-06-15 | 1,434 | 1,434 | 1,417 | 1,425 | 423,000 | 7,125 |
| 2005-06-14 | 1,440 | 1,445 | 1,413 | 1,424 | 836,000 | 7,120 |
| 2005-06-13 | 1,451 | 1,463 | 1,440 | 1,454 | 363,000 | 7,270 |
| 2005-06-10 | 1,468 | 1,468 | 1,449 | 1,464 | 671,000 | 7,320 |
| 2005-06-09 | 1,470 | 1,470 | 1,448 | 1,460 | 331,000 | 7,300 |
| 2005-06-08 | 1,469 | 1,470 | 1,444 | 1,457 | 534,000 | 7,285 |
| 2005-06-07 | 1,481 | 1,481 | 1,442 | 1,449 | 865,000 | 7,245 |
| 2005-06-06 | 1,481 | 1,484 | 1,475 | 1,480 | 504,000 | 7,400 |
| 2005-06-03 | 1,483 | 1,495 | 1,473 | 1,495 | 724,000 | 7,475 |
| 2005-06-02 | 1,495 | 1,499 | 1,460 | 1,465 | 1,004,000 | 7,325 |
| 2005-06-01 | 1,475 | 1,497 | 1,475 | 1,493 | 560,000 | 7,465 |
| 2005-05-31 | 1,475 | 1,489 | 1,469 | 1,489 | 577,000 | 7,445 |
| 2005-05-30 | 1,473 | 1,491 | 1,470 | 1,479 | 724,000 | 7,395 |
| 2005-05-27 | 1,462 | 1,473 | 1,455 | 1,468 | 804,000 | 7,340 |
| 2005-05-26 | 1,466 | 1,466 | 1,430 | 1,461 | 1,305,000 | 7,305 |
| 2005-05-25 | 1,470 | 1,479 | 1,464 | 1,472 | 683,000 | 7,360 |
| 2005-05-24 | 1,486 | 1,494 | 1,468 | 1,478 | 696,000 | 7,390 |
| 2005-05-23 | 1,493 | 1,497 | 1,488 | 1,490 | 674,000 | 7,450 |
| 2005-05-20 | 1,495 | 1,501 | 1,489 | 1,495 | 847,000 | 7,475 |
| 2005-05-19 | 1,487 | 1,495 | 1,485 | 1,493 | 791,000 | 7,465 |
| 2005-05-18 | 1,470 | 1,483 | 1,467 | 1,480 | 885,000 | 7,400 |
| 2005-05-17 | 1,491 | 1,494 | 1,475 | 1,483 | 1,040,000 | 7,415 |
| 2005-05-16 | 1,495 | 1,500 | 1,460 | 1,462 | 1,103,000 | 7,310 |
| 2005-05-13 | 1,491 | 1,500 | 1,485 | 1,486 | 1,343,000 | 7,430 |
| 2005-05-12 | 1,482 | 1,496 | 1,480 | 1,485 | 823,000 | 7,425 |
| 2005-05-11 | 1,501 | 1,519 | 1,492 | 1,512 | 1,789,000 | 7,560 |
| 2005-05-10 | 1,469 | 1,508 | 1,439 | 1,500 | 2,036,000 | 7,500 |
| 2005-05-09 | 1,468 | 1,479 | 1,445 | 1,479 | 871,000 | 7,395 |
| 2005-05-06 | 1,468 | 1,474 | 1,455 | 1,467 | 677,000 | 7,335 |
| 2005-05-02 | 1,401 | 1,439 | 1,400 | 1,439 | 387,000 | 7,195 |
| 2005-04-28 | 1,423 | 1,440 | 1,405 | 1,421 | 594,000 | 7,105 |
| 2005-04-27 | 1,402 | 1,424 | 1,402 | 1,423 | 459,000 | 7,115 |
| 2005-04-26 | 1,429 | 1,430 | 1,412 | 1,422 | 325,000 | 7,110 |
| 2005-04-25 | 1,426 | 1,438 | 1,408 | 1,432 | 672,000 | 7,160 |
| 2005-04-22 | 1,430 | 1,452 | 1,429 | 1,445 | 729,000 | 7,225 |
| 2005-04-21 | 1,366 | 1,430 | 1,352 | 1,421 | 979,000 | 7,105 |
| 2005-04-20 | 1,428 | 1,445 | 1,408 | 1,426 | 860,000 | 7,130 |
| 2005-04-19 | 1,375 | 1,375 | 1,354 | 1,368 | 379,000 | 6,840 |
| 2005-04-18 | 1,350 | 1,360 | 1,326 | 1,336 | 482,000 | 6,680 |
| 2005-04-15 | 1,400 | 1,401 | 1,380 | 1,386 | 313,000 | 6,930 |
| 2005-04-14 | 1,424 | 1,424 | 1,400 | 1,420 | 341,000 | 7,100 |
| 2005-04-13 | 1,428 | 1,432 | 1,415 | 1,426 | 217,000 | 7,130 |
| 2005-04-12 | 1,446 | 1,450 | 1,424 | 1,427 | 459,000 | 7,135 |
| 2005-04-11 | 1,470 | 1,471 | 1,458 | 1,466 | 221,000 | 7,330 |
| 2005-04-08 | 1,480 | 1,484 | 1,460 | 1,484 | 502,000 | 7,420 |
| 2005-04-07 | 1,473 | 1,487 | 1,460 | 1,485 | 841,000 | 7,425 |
| 2005-04-06 | 1,430 | 1,473 | 1,430 | 1,473 | 494,000 | 7,365 |
| 2005-04-05 | 1,425 | 1,454 | 1,425 | 1,440 | 510,000 | 7,200 |
| 2005-04-04 | 1,401 | 1,423 | 1,397 | 1,419 | 275,000 | 7,095 |
| 2005-04-01 | 1,403 | 1,421 | 1,380 | 1,413 | 398,000 | 7,065 |
| 2005-03-31 | 1,402 | 1,423 | 1,381 | 1,404 | 699,000 | 7,020 |
| 2005-03-30 | 1,393 | 1,412 | 1,393 | 1,401 | 625,000 | 7,005 |
| 2005-03-29 | 1,406 | 1,412 | 1,386 | 1,391 | 549,000 | 6,955 |
| 2005-03-28 | 1,370 | 1,382 | 1,360 | 1,368 | 270,000 | 6,840 |
| 2005-03-25 | 1,392 | 1,392 | 1,371 | 1,375 | 255,000 | 6,875 |
| 2005-03-24 | 1,378 | 1,401 | 1,376 | 1,390 | 397,000 | 6,950 |
| 2005-03-23 | 1,381 | 1,383 | 1,367 | 1,377 | 337,000 | 6,885 |
| 2005-03-22 | 1,396 | 1,398 | 1,377 | 1,380 | 428,000 | 6,900 |
| 2005-03-18 | 1,400 | 1,410 | 1,395 | 1,398 | 338,000 | 6,990 |
| 2005-03-17 | 1,400 | 1,407 | 1,390 | 1,400 | 484,000 | 7,000 |
| 2005-03-16 | 1,412 | 1,414 | 1,403 | 1,404 | 379,000 | 7,020 |
| 2005-03-15 | 1,400 | 1,416 | 1,400 | 1,411 | 470,000 | 7,055 |
| 2005-03-14 | 1,408 | 1,410 | 1,393 | 1,400 | 509,000 | 7,000 |
| 2005-03-11 | 1,400 | 1,405 | 1,392 | 1,400 | 821,000 | 7,000 |
| 2005-03-10 | 1,411 | 1,414 | 1,399 | 1,401 | 672,000 | 7,005 |
| 2005-03-09 | 1,419 | 1,433 | 1,415 | 1,415 | 448,000 | 7,075 |
| 2005-03-08 | 1,435 | 1,435 | 1,412 | 1,415 | 752,000 | 7,075 |
| 2005-03-07 | 1,473 | 1,473 | 1,439 | 1,440 | 839,000 | 7,200 |
| 2005-03-04 | 1,469 | 1,479 | 1,465 | 1,472 | 795,000 | 7,360 |
| 2005-03-03 | 1,455 | 1,461 | 1,435 | 1,460 | 761,000 | 7,300 |
| 2005-03-02 | 1,465 | 1,478 | 1,458 | 1,467 | 1,388,000 | 7,335 |
| 2005-03-01 | 1,422 | 1,452 | 1,413 | 1,450 | 795,000 | 7,250 |
| 2005-02-28 | 1,451 | 1,460 | 1,420 | 1,435 | 913,000 | 7,175 |
| 2005-02-25 | 1,420 | 1,472 | 1,420 | 1,468 | 1,911,000 | 7,340 |
| 2005-02-24 | 1,378 | 1,403 | 1,371 | 1,400 | 1,311,000 | 7,000 |
| 2005-02-23 | 1,322 | 1,349 | 1,322 | 1,341 | 295,000 | 6,705 |
| 2005-02-22 | 1,342 | 1,357 | 1,336 | 1,339 | 198,000 | 6,695 |
| 2005-02-21 | 1,349 | 1,360 | 1,340 | 1,356 | 259,000 | 6,780 |
| 2005-02-18 | 1,331 | 1,347 | 1,331 | 1,340 | 256,000 | 6,700 |
| 2005-02-17 | 1,352 | 1,359 | 1,350 | 1,351 | 391,000 | 6,755 |
| 2005-02-16 | 1,339 | 1,361 | 1,339 | 1,352 | 472,000 | 6,760 |
| 2005-02-15 | 1,340 | 1,352 | 1,336 | 1,342 | 194,000 | 6,710 |
| 2005-02-14 | 1,353 | 1,354 | 1,335 | 1,339 | 305,000 | 6,695 |
| 2005-02-10 | 1,350 | 1,367 | 1,333 | 1,359 | 734,000 | 6,795 |
| 2005-02-09 | 1,347 | 1,360 | 1,332 | 1,349 | 1,574,000 | 6,745 |
| 2005-02-08 | 1,300 | 1,343 | 1,291 | 1,327 | 2,109,000 | 6,635 |
| 2005-02-07 | 1,231 | 1,276 | 1,231 | 1,271 | 869,000 | 6,355 |
| 2005-02-04 | 1,241 | 1,242 | 1,226 | 1,230 | 415,000 | 6,150 |
| 2005-02-03 | 1,258 | 1,266 | 1,236 | 1,245 | 389,000 | 6,225 |
| 2005-02-02 | 1,266 | 1,281 | 1,266 | 1,272 | 418,000 | 6,360 |
| 2005-02-01 | 1,290 | 1,290 | 1,258 | 1,266 | 492,000 | 6,330 |
| 2005-01-31 | 1,235 | 1,280 | 1,235 | 1,272 | 617,000 | 6,360 |
| 2005-01-28 | 1,215 | 1,228 | 1,190 | 1,226 | 1,608,000 | 6,130 |
| 2005-01-27 | 1,279 | 1,279 | 1,263 | 1,266 | 180,000 | 6,330 |
| 2005-01-26 | 1,273 | 1,286 | 1,266 | 1,275 | 258,000 | 6,375 |
| 2005-01-25 | 1,273 | 1,279 | 1,255 | 1,260 | 615,000 | 6,300 |
| 2005-01-24 | 1,285 | 1,291 | 1,279 | 1,287 | 319,000 | 6,435 |
| 2005-01-21 | 1,268 | 1,274 | 1,265 | 1,273 | 295,000 | 6,365 |
| 2005-01-20 | 1,271 | 1,276 | 1,259 | 1,268 | 211,000 | 6,340 |
| 2005-01-19 | 1,295 | 1,296 | 1,273 | 1,284 | 465,000 | 6,420 |
| 2005-01-18 | 1,294 | 1,295 | 1,256 | 1,259 | 610,000 | 6,295 |
| 2005-01-17 | 1,299 | 1,299 | 1,281 | 1,299 | 266,000 | 6,495 |
| 2005-01-14 | 1,277 | 1,292 | 1,260 | 1,291 | 509,000 | 6,455 |
| 2005-01-13 | 1,291 | 1,293 | 1,274 | 1,277 | 469,000 | 6,385 |
| 2005-01-12 | 1,310 | 1,318 | 1,294 | 1,298 | 376,000 | 6,490 |
| 2005-01-11 | 1,315 | 1,324 | 1,293 | 1,324 | 436,000 | 6,620 |
| 2005-01-07 | 1,290 | 1,314 | 1,281 | 1,314 | 740,000 | 6,570 |
| 2005-01-06 | 1,318 | 1,318 | 1,290 | 1,292 | 807,000 | 6,460 |
| 2005-01-05 | 1,343 | 1,343 | 1,327 | 1,333 | 237,000 | 6,665 |
| 2005-01-04 | 1,333 | 1,348 | 1,325 | 1,343 | 119,000 | 6,715 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株 [1986-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
