6718 アイホン(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 | 2,260 | 2,280 | 2,235 | 2,265 | 38,100 | 2,265 |
| 2005-12-29 | 2,230 | 2,260 | 2,230 | 2,250 | 27,500 | 2,250 |
| 2005-12-28 | 2,250 | 2,260 | 2,225 | 2,255 | 26,600 | 2,255 |
| 2005-12-27 | 2,245 | 2,260 | 2,245 | 2,255 | 55,000 | 2,255 |
| 2005-12-26 | 2,250 | 2,255 | 2,240 | 2,250 | 38,600 | 2,250 |
| 2005-12-22 | 2,275 | 2,275 | 2,245 | 2,265 | 38,600 | 2,265 |
| 2005-12-21 | 2,220 | 2,265 | 2,220 | 2,255 | 94,000 | 2,255 |
| 2005-12-20 | 2,230 | 2,235 | 2,210 | 2,220 | 71,100 | 2,220 |
| 2005-12-19 | 2,185 | 2,235 | 2,180 | 2,220 | 108,500 | 2,220 |
| 2005-12-16 | 2,150 | 2,180 | 2,130 | 2,180 | 109,300 | 2,180 |
| 2005-12-15 | 2,160 | 2,160 | 2,115 | 2,145 | 161,700 | 2,145 |
| 2005-12-14 | 2,160 | 2,200 | 2,145 | 2,155 | 173,200 | 2,155 |
| 2005-12-13 | 2,110 | 2,215 | 2,110 | 2,145 | 189,800 | 2,145 |
| 2005-12-12 | 2,000 | 2,070 | 2,000 | 2,045 | 124,900 | 2,045 |
| 2005-12-09 | 1,995 | 2,005 | 1,970 | 1,995 | 134,700 | 1,995 |
| 2005-12-08 | 1,999 | 2,015 | 1,990 | 2,005 | 174,200 | 2,005 |
| 2005-12-07 | 1,980 | 1,999 | 1,970 | 1,999 | 131,600 | 1,999 |
| 2005-12-06 | 1,990 | 1,990 | 1,963 | 1,963 | 66,600 | 1,963 |
| 2005-12-05 | 1,995 | 2,000 | 1,950 | 1,961 | 82,300 | 1,961 |
| 2005-12-02 | 1,949 | 1,955 | 1,935 | 1,950 | 53,100 | 1,950 |
| 2005-12-01 | 1,921 | 1,935 | 1,921 | 1,932 | 51,800 | 1,932 |
| 2005-11-30 | 1,936 | 1,936 | 1,919 | 1,919 | 21,200 | 1,919 |
| 2005-11-29 | 1,929 | 1,936 | 1,918 | 1,932 | 32,600 | 1,932 |
| 2005-11-28 | 1,943 | 1,945 | 1,912 | 1,919 | 43,600 | 1,919 |
| 2005-11-25 | 1,943 | 1,944 | 1,901 | 1,924 | 44,600 | 1,924 |
| 2005-11-24 | 1,941 | 1,945 | 1,923 | 1,931 | 61,200 | 1,931 |
| 2005-11-22 | 1,934 | 1,940 | 1,880 | 1,907 | 78,200 | 1,907 |
| 2005-11-21 | 1,930 | 1,949 | 1,922 | 1,922 | 53,300 | 1,922 |
| 2005-11-18 | 1,919 | 1,927 | 1,910 | 1,926 | 48,500 | 1,926 |
| 2005-11-17 | 1,890 | 1,925 | 1,889 | 1,911 | 87,100 | 1,911 |
| 2005-11-16 | 1,865 | 1,890 | 1,854 | 1,890 | 90,300 | 1,890 |
| 2005-11-15 | 1,873 | 1,875 | 1,852 | 1,853 | 56,400 | 1,853 |
| 2005-11-14 | 1,896 | 1,899 | 1,871 | 1,875 | 85,500 | 1,875 |
| 2005-11-11 | 1,899 | 1,906 | 1,885 | 1,896 | 122,800 | 1,896 |
| 2005-11-10 | 1,867 | 1,895 | 1,867 | 1,894 | 58,300 | 1,894 |
| 2005-11-09 | 1,905 | 1,905 | 1,866 | 1,867 | 57,200 | 1,867 |
| 2005-11-08 | 1,914 | 1,916 | 1,886 | 1,890 | 28,200 | 1,890 |
| 2005-11-07 | 1,900 | 1,919 | 1,896 | 1,913 | 26,800 | 1,913 |
| 2005-11-04 | 1,910 | 1,915 | 1,885 | 1,886 | 42,600 | 1,886 |
| 2005-11-02 | 1,933 | 1,936 | 1,903 | 1,903 | 28,800 | 1,903 |
| 2005-11-01 | 1,881 | 1,938 | 1,881 | 1,936 | 29,100 | 1,936 |
| 2005-10-31 | 1,880 | 1,940 | 1,865 | 1,881 | 47,700 | 1,881 |
| 2005-10-28 | 1,945 | 1,945 | 1,908 | 1,910 | 47,100 | 1,910 |
| 2005-10-27 | 1,923 | 1,939 | 1,923 | 1,934 | 16,400 | 1,934 |
| 2005-10-26 | 1,942 | 1,942 | 1,920 | 1,923 | 15,000 | 1,923 |
| 2005-10-25 | 1,920 | 1,942 | 1,920 | 1,920 | 12,400 | 1,920 |
| 2005-10-24 | 1,950 | 1,955 | 1,915 | 1,915 | 14,000 | 1,915 |
| 2005-10-21 | 1,945 | 1,953 | 1,927 | 1,947 | 38,800 | 1,947 |
| 2005-10-20 | 1,921 | 1,951 | 1,921 | 1,927 | 28,100 | 1,927 |
| 2005-10-19 | 1,942 | 1,959 | 1,936 | 1,951 | 34,300 | 1,951 |
| 2005-10-18 | 1,954 | 1,959 | 1,941 | 1,941 | 35,100 | 1,941 |
| 2005-10-17 | 1,959 | 1,959 | 1,945 | 1,950 | 29,000 | 1,950 |
| 2005-10-14 | 1,957 | 1,960 | 1,924 | 1,947 | 27,100 | 1,947 |
| 2005-10-13 | 1,917 | 1,965 | 1,914 | 1,962 | 156,500 | 1,962 |
| 2005-10-12 | 1,895 | 1,924 | 1,880 | 1,917 | 79,400 | 1,917 |
| 2005-10-11 | 1,850 | 1,900 | 1,850 | 1,871 | 21,100 | 1,871 |
| 2005-10-07 | 1,861 | 1,879 | 1,836 | 1,854 | 31,700 | 1,854 |
| 2005-10-06 | 1,891 | 1,896 | 1,860 | 1,880 | 42,400 | 1,880 |
| 2005-10-05 | 1,895 | 1,918 | 1,893 | 1,906 | 48,400 | 1,906 |
| 2005-10-04 | 1,896 | 1,904 | 1,890 | 1,890 | 37,300 | 1,890 |
| 2005-10-03 | 1,900 | 1,905 | 1,892 | 1,900 | 21,500 | 1,900 |
| 2005-09-30 | 1,905 | 1,905 | 1,891 | 1,904 | 41,900 | 1,904 |
| 2005-09-29 | 1,900 | 1,910 | 1,890 | 1,894 | 35,500 | 1,894 |
| 2005-09-28 | 1,897 | 1,907 | 1,890 | 1,903 | 59,400 | 1,903 |
| 2005-09-27 | 1,899 | 1,909 | 1,895 | 1,898 | 28,900 | 1,898 |
| 2005-09-26 | 1,900 | 1,908 | 1,880 | 1,899 | 47,300 | 1,899 |
| 2005-09-22 | 1,895 | 1,902 | 1,874 | 1,880 | 68,500 | 1,880 |
| 2005-09-21 | 1,901 | 1,905 | 1,893 | 1,894 | 27,900 | 1,894 |
| 2005-09-20 | 1,905 | 1,905 | 1,895 | 1,901 | 20,000 | 1,901 |
| 2005-09-16 | 1,885 | 1,902 | 1,885 | 1,899 | 36,800 | 1,899 |
| 2005-09-15 | 1,901 | 1,901 | 1,886 | 1,888 | 32,000 | 1,888 |
| 2005-09-14 | 1,907 | 1,910 | 1,893 | 1,901 | 29,700 | 1,901 |
| 2005-09-13 | 1,910 | 1,910 | 1,890 | 1,900 | 42,200 | 1,900 |
| 2005-09-12 | 1,934 | 1,934 | 1,872 | 1,896 | 39,700 | 1,896 |
| 2005-09-09 | 1,891 | 1,930 | 1,888 | 1,905 | 104,600 | 1,905 |
| 2005-09-08 | 1,895 | 1,896 | 1,876 | 1,888 | 37,900 | 1,888 |
| 2005-09-07 | 1,919 | 1,919 | 1,899 | 1,901 | 39,600 | 1,901 |
| 2005-09-06 | 1,900 | 1,924 | 1,897 | 1,906 | 74,000 | 1,906 |
| 2005-09-05 | 1,900 | 1,900 | 1,890 | 1,893 | 78,100 | 1,893 |
| 2005-09-02 | 1,880 | 1,900 | 1,870 | 1,898 | 67,900 | 1,898 |
| 2005-09-01 | 1,855 | 1,877 | 1,855 | 1,865 | 78,100 | 1,865 |
| 2005-08-31 | 1,843 | 1,852 | 1,840 | 1,847 | 35,800 | 1,847 |
| 2005-08-30 | 1,840 | 1,854 | 1,838 | 1,848 | 86,800 | 1,848 |
| 2005-08-29 | 1,838 | 1,838 | 1,828 | 1,836 | 66,500 | 1,836 |
| 2005-08-26 | 1,835 | 1,838 | 1,820 | 1,837 | 54,400 | 1,837 |
| 2005-08-25 | 1,815 | 1,828 | 1,811 | 1,828 | 78,500 | 1,828 |
| 2005-08-24 | 1,805 | 1,823 | 1,798 | 1,815 | 74,700 | 1,815 |
| 2005-08-23 | 1,805 | 1,805 | 1,790 | 1,794 | 27,200 | 1,794 |
| 2005-08-22 | 1,798 | 1,810 | 1,793 | 1,801 | 55,000 | 1,801 |
| 2005-08-19 | 1,790 | 1,790 | 1,780 | 1,788 | 29,500 | 1,788 |
| 2005-08-18 | 1,782 | 1,792 | 1,773 | 1,781 | 65,800 | 1,781 |
| 2005-08-17 | 1,794 | 1,794 | 1,780 | 1,781 | 32,800 | 1,781 |
| 2005-08-16 | 1,792 | 1,796 | 1,788 | 1,791 | 47,100 | 1,791 |
| 2005-08-15 | 1,795 | 1,799 | 1,790 | 1,791 | 30,700 | 1,791 |
| 2005-08-12 | 1,795 | 1,799 | 1,790 | 1,795 | 35,500 | 1,795 |
| 2005-08-11 | 1,785 | 1,798 | 1,785 | 1,795 | 63,600 | 1,795 |
| 2005-08-10 | 1,759 | 1,780 | 1,751 | 1,780 | 89,700 | 1,780 |
| 2005-08-09 | 1,749 | 1,769 | 1,740 | 1,760 | 55,600 | 1,760 |
| 2005-08-08 | 1,723 | 1,762 | 1,707 | 1,760 | 58,400 | 1,760 |
| 2005-08-05 | 1,740 | 1,749 | 1,715 | 1,722 | 46,100 | 1,722 |
| 2005-08-04 | 1,753 | 1,763 | 1,734 | 1,749 | 55,300 | 1,749 |
| 2005-08-03 | 1,751 | 1,764 | 1,751 | 1,764 | 39,100 | 1,764 |
| 2005-08-02 | 1,760 | 1,763 | 1,748 | 1,748 | 33,900 | 1,748 |
| 2005-08-01 | 1,780 | 1,780 | 1,757 | 1,759 | 50,000 | 1,759 |
| 2005-07-29 | 1,752 | 1,765 | 1,745 | 1,765 | 60,200 | 1,765 |
| 2005-07-28 | 1,766 | 1,769 | 1,751 | 1,751 | 51,900 | 1,751 |
| 2005-07-27 | 1,761 | 1,779 | 1,759 | 1,763 | 52,400 | 1,763 |
| 2005-07-26 | 1,778 | 1,779 | 1,760 | 1,760 | 54,300 | 1,760 |
| 2005-07-25 | 1,788 | 1,788 | 1,780 | 1,781 | 23,200 | 1,781 |
| 2005-07-22 | 1,791 | 1,795 | 1,777 | 1,788 | 21,900 | 1,788 |
| 2005-07-21 | 1,797 | 1,800 | 1,790 | 1,791 | 27,200 | 1,791 |
| 2005-07-20 | 1,790 | 1,809 | 1,784 | 1,797 | 12,900 | 1,797 |
| 2005-07-19 | 1,807 | 1,808 | 1,795 | 1,796 | 9,200 | 1,796 |
| 2005-07-15 | 1,815 | 1,826 | 1,797 | 1,797 | 27,200 | 1,797 |
| 2005-07-14 | 1,786 | 1,800 | 1,782 | 1,797 | 25,100 | 1,797 |
| 2005-07-13 | 1,775 | 1,787 | 1,773 | 1,781 | 22,600 | 1,781 |
| 2005-07-12 | 1,790 | 1,792 | 1,780 | 1,787 | 19,000 | 1,787 |
| 2005-07-11 | 1,792 | 1,792 | 1,779 | 1,782 | 14,600 | 1,782 |
| 2005-07-08 | 1,780 | 1,787 | 1,773 | 1,783 | 25,000 | 1,783 |
| 2005-07-07 | 1,792 | 1,792 | 1,781 | 1,782 | 23,000 | 1,782 |
| 2005-07-06 | 1,789 | 1,793 | 1,787 | 1,792 | 56,600 | 1,792 |
| 2005-07-05 | 1,780 | 1,786 | 1,770 | 1,786 | 47,100 | 1,786 |
| 2005-07-04 | 1,770 | 1,777 | 1,762 | 1,771 | 44,100 | 1,771 |
| 2005-07-01 | 1,770 | 1,776 | 1,758 | 1,770 | 26,000 | 1,770 |
| 2005-06-30 | 1,775 | 1,782 | 1,766 | 1,781 | 23,200 | 1,781 |
| 2005-06-29 | 1,775 | 1,779 | 1,760 | 1,775 | 22,400 | 1,775 |
| 2005-06-28 | 1,770 | 1,781 | 1,770 | 1,779 | 12,600 | 1,779 |
| 2005-06-27 | 1,770 | 1,782 | 1,770 | 1,782 | 14,300 | 1,782 |
| 2005-06-24 | 1,790 | 1,790 | 1,771 | 1,789 | 34,600 | 1,789 |
| 2005-06-23 | 1,800 | 1,800 | 1,788 | 1,790 | 17,300 | 1,790 |
| 2005-06-22 | 1,798 | 1,803 | 1,790 | 1,803 | 30,600 | 1,803 |
| 2005-06-21 | 1,803 | 1,806 | 1,781 | 1,802 | 16,300 | 1,802 |
| 2005-06-20 | 1,804 | 1,810 | 1,797 | 1,806 | 19,700 | 1,806 |
| 2005-06-17 | 1,794 | 1,798 | 1,788 | 1,798 | 17,800 | 1,798 |
| 2005-06-16 | 1,791 | 1,793 | 1,785 | 1,792 | 16,400 | 1,792 |
| 2005-06-15 | 1,787 | 1,791 | 1,775 | 1,791 | 14,100 | 1,791 |
| 2005-06-14 | 1,782 | 1,789 | 1,777 | 1,784 | 17,400 | 1,784 |
| 2005-06-13 | 1,781 | 1,798 | 1,781 | 1,798 | 16,400 | 1,798 |
| 2005-06-10 | 1,792 | 1,798 | 1,776 | 1,797 | 30,100 | 1,797 |
| 2005-06-09 | 1,804 | 1,804 | 1,781 | 1,792 | 14,200 | 1,792 |
| 2005-06-08 | 1,798 | 1,806 | 1,790 | 1,795 | 15,100 | 1,795 |
| 2005-06-07 | 1,807 | 1,807 | 1,785 | 1,799 | 16,900 | 1,799 |
| 2005-06-06 | 1,790 | 1,806 | 1,784 | 1,806 | 21,400 | 1,806 |
| 2005-06-03 | 1,794 | 1,810 | 1,775 | 1,810 | 19,400 | 1,810 |
| 2005-06-02 | 1,832 | 1,833 | 1,788 | 1,800 | 23,000 | 1,800 |
| 2005-06-01 | 1,823 | 1,824 | 1,793 | 1,814 | 41,900 | 1,814 |
| 2005-05-31 | 1,824 | 1,857 | 1,824 | 1,857 | 48,200 | 1,857 |
| 2005-05-30 | 1,800 | 1,850 | 1,800 | 1,850 | 46,500 | 1,850 |
| 2005-05-27 | 1,789 | 1,798 | 1,775 | 1,798 | 16,600 | 1,798 |
| 2005-05-26 | 1,779 | 1,791 | 1,769 | 1,791 | 13,900 | 1,791 |
| 2005-05-25 | 1,795 | 1,797 | 1,765 | 1,797 | 22,200 | 1,797 |
| 2005-05-24 | 1,798 | 1,799 | 1,779 | 1,795 | 14,700 | 1,795 |
| 2005-05-23 | 1,780 | 1,798 | 1,766 | 1,798 | 14,000 | 1,798 |
| 2005-05-20 | 1,797 | 1,799 | 1,764 | 1,799 | 13,700 | 1,799 |
| 2005-05-19 | 1,780 | 1,797 | 1,775 | 1,791 | 25,200 | 1,791 |
| 2005-05-18 | 1,800 | 1,810 | 1,768 | 1,774 | 32,400 | 1,774 |
| 2005-05-17 | 1,780 | 1,800 | 1,760 | 1,800 | 41,900 | 1,800 |
| 2005-05-16 | 1,776 | 1,799 | 1,766 | 1,785 | 44,800 | 1,785 |
| 2005-05-13 | 1,800 | 1,801 | 1,792 | 1,795 | 21,200 | 1,795 |
| 2005-05-12 | 1,820 | 1,820 | 1,802 | 1,812 | 31,900 | 1,812 |
| 2005-05-11 | 1,844 | 1,844 | 1,818 | 1,820 | 32,700 | 1,820 |
| 2005-05-10 | 1,854 | 1,854 | 1,844 | 1,850 | 20,900 | 1,850 |
| 2005-05-09 | 1,869 | 1,869 | 1,843 | 1,854 | 34,500 | 1,854 |
| 2005-05-06 | 1,840 | 1,870 | 1,817 | 1,869 | 36,000 | 1,869 |
| 2005-05-02 | 1,840 | 1,840 | 1,821 | 1,840 | 37,500 | 1,840 |
| 2005-04-28 | 1,841 | 1,844 | 1,833 | 1,840 | 50,800 | 1,840 |
| 2005-04-27 | 1,829 | 1,839 | 1,795 | 1,839 | 38,900 | 1,839 |
| 2005-04-26 | 1,824 | 1,826 | 1,802 | 1,824 | 36,400 | 1,824 |
| 2005-04-25 | 1,830 | 1,830 | 1,808 | 1,825 | 49,900 | 1,825 |
| 2005-04-22 | 1,802 | 1,820 | 1,787 | 1,820 | 39,300 | 1,820 |
| 2005-04-21 | 1,731 | 1,799 | 1,731 | 1,799 | 37,300 | 1,799 |
| 2005-04-20 | 1,808 | 1,808 | 1,763 | 1,785 | 24,000 | 1,785 |
| 2005-04-19 | 1,800 | 1,800 | 1,780 | 1,800 | 31,800 | 1,800 |
| 2005-04-18 | 1,800 | 1,800 | 1,745 | 1,780 | 55,100 | 1,780 |
| 2005-04-15 | 1,819 | 1,820 | 1,800 | 1,820 | 42,700 | 1,820 |
| 2005-04-14 | 1,850 | 1,850 | 1,810 | 1,828 | 46,100 | 1,828 |
| 2005-04-13 | 1,855 | 1,868 | 1,850 | 1,861 | 106,700 | 1,861 |
| 2005-04-12 | 1,838 | 1,859 | 1,838 | 1,849 | 85,800 | 1,849 |
| 2005-04-11 | 1,800 | 1,847 | 1,800 | 1,838 | 106,200 | 1,838 |
| 2005-04-08 | 1,770 | 1,798 | 1,767 | 1,796 | 51,700 | 1,796 |
| 2005-04-07 | 1,765 | 1,772 | 1,765 | 1,767 | 12,100 | 1,767 |
| 2005-04-06 | 1,759 | 1,770 | 1,757 | 1,768 | 21,300 | 1,768 |
| 2005-04-05 | 1,743 | 1,767 | 1,743 | 1,756 | 18,600 | 1,756 |
| 2005-04-04 | 1,741 | 1,751 | 1,741 | 1,746 | 9,600 | 1,746 |
| 2005-04-01 | 1,742 | 1,758 | 1,740 | 1,755 | 15,000 | 1,755 |
| 2005-03-31 | 1,739 | 1,770 | 1,734 | 1,770 | 26,900 | 1,770 |
| 2005-03-30 | 1,747 | 1,758 | 1,730 | 1,744 | 46,200 | 1,744 |
| 2005-03-29 | 1,753 | 1,753 | 1,727 | 1,728 | 61,400 | 1,728 |
| 2005-03-28 | 1,761 | 1,761 | 1,720 | 1,727 | 53,500 | 1,727 |
| 2005-03-25 | 1,755 | 1,765 | 1,750 | 1,765 | 26,600 | 1,765 |
| 2005-03-24 | 1,760 | 1,765 | 1,752 | 1,754 | 33,400 | 1,754 |
| 2005-03-23 | 1,751 | 1,756 | 1,728 | 1,753 | 85,200 | 1,753 |
| 2005-03-22 | 1,765 | 1,768 | 1,747 | 1,750 | 38,400 | 1,750 |
| 2005-03-18 | 1,741 | 1,755 | 1,738 | 1,755 | 36,800 | 1,755 |
| 2005-03-17 | 1,768 | 1,770 | 1,740 | 1,741 | 43,400 | 1,741 |
| 2005-03-16 | 1,749 | 1,749 | 1,733 | 1,738 | 34,400 | 1,738 |
| 2005-03-15 | 1,740 | 1,744 | 1,734 | 1,738 | 38,500 | 1,738 |
| 2005-03-14 | 1,756 | 1,756 | 1,735 | 1,735 | 31,200 | 1,735 |
| 2005-03-11 | 1,754 | 1,776 | 1,753 | 1,756 | 44,500 | 1,756 |
| 2005-03-10 | 1,747 | 1,750 | 1,739 | 1,745 | 29,500 | 1,745 |
| 2005-03-09 | 1,757 | 1,758 | 1,746 | 1,747 | 21,200 | 1,747 |
| 2005-03-08 | 1,788 | 1,788 | 1,755 | 1,760 | 41,200 | 1,760 |
| 2005-03-07 | 1,780 | 1,789 | 1,762 | 1,770 | 34,100 | 1,770 |
| 2005-03-04 | 1,780 | 1,789 | 1,777 | 1,779 | 17,200 | 1,779 |
| 2005-03-03 | 1,809 | 1,809 | 1,782 | 1,789 | 25,800 | 1,789 |
| 2005-03-02 | 1,787 | 1,806 | 1,787 | 1,806 | 9,700 | 1,806 |
| 2005-03-01 | 1,815 | 1,819 | 1,796 | 1,806 | 17,000 | 1,806 |
| 2005-02-28 | 1,810 | 1,815 | 1,803 | 1,815 | 10,700 | 1,815 |
| 2005-02-25 | 1,799 | 1,805 | 1,792 | 1,797 | 9,600 | 1,797 |
| 2005-02-24 | 1,785 | 1,791 | 1,772 | 1,791 | 10,600 | 1,791 |
| 2005-02-23 | 1,775 | 1,795 | 1,765 | 1,795 | 18,500 | 1,795 |
| 2005-02-22 | 1,790 | 1,790 | 1,767 | 1,790 | 17,700 | 1,790 |
| 2005-02-21 | 1,794 | 1,794 | 1,778 | 1,790 | 10,800 | 1,790 |
| 2005-02-18 | 1,780 | 1,790 | 1,771 | 1,780 | 32,300 | 1,780 |
| 2005-02-17 | 1,792 | 1,794 | 1,702 | 1,794 | 23,500 | 1,794 |
| 2005-02-16 | 1,811 | 1,811 | 1,792 | 1,798 | 15,200 | 1,798 |
| 2005-02-15 | 1,815 | 1,820 | 1,801 | 1,811 | 20,600 | 1,811 |
| 2005-02-14 | 1,820 | 1,820 | 1,802 | 1,805 | 19,300 | 1,805 |
| 2005-02-10 | 1,799 | 1,803 | 1,791 | 1,797 | 11,100 | 1,797 |
| 2005-02-09 | 1,819 | 1,819 | 1,801 | 1,802 | 16,000 | 1,802 |
| 2005-02-08 | 1,830 | 1,836 | 1,810 | 1,821 | 22,100 | 1,821 |
| 2005-02-07 | 1,840 | 1,847 | 1,840 | 1,841 | 53,000 | 1,841 |
| 2005-02-04 | 1,834 | 1,842 | 1,825 | 1,835 | 84,400 | 1,835 |
| 2005-02-03 | 1,783 | 1,835 | 1,770 | 1,835 | 107,700 | 1,835 |
| 2005-02-02 | 1,776 | 1,780 | 1,765 | 1,773 | 30,800 | 1,773 |
| 2005-02-01 | 1,792 | 1,792 | 1,760 | 1,761 | 50,800 | 1,761 |
| 2005-01-31 | 1,730 | 1,790 | 1,727 | 1,766 | 142,600 | 1,766 |
| 2005-01-28 | 1,703 | 1,724 | 1,703 | 1,717 | 60,200 | 1,717 |
| 2005-01-27 | 1,705 | 1,709 | 1,702 | 1,703 | 24,000 | 1,703 |
| 2005-01-26 | 1,709 | 1,709 | 1,700 | 1,703 | 20,400 | 1,703 |
| 2005-01-25 | 1,704 | 1,708 | 1,700 | 1,708 | 20,400 | 1,708 |
| 2005-01-24 | 1,719 | 1,719 | 1,700 | 1,703 | 27,000 | 1,703 |
| 2005-01-21 | 1,702 | 1,718 | 1,698 | 1,715 | 29,400 | 1,715 |
| 2005-01-20 | 1,709 | 1,714 | 1,702 | 1,712 | 24,400 | 1,712 |
| 2005-01-19 | 1,722 | 1,724 | 1,708 | 1,719 | 33,500 | 1,719 |
| 2005-01-18 | 1,719 | 1,729 | 1,706 | 1,717 | 34,700 | 1,717 |
| 2005-01-17 | 1,711 | 1,729 | 1,705 | 1,718 | 48,400 | 1,718 |
| 2005-01-14 | 1,707 | 1,714 | 1,703 | 1,705 | 19,600 | 1,705 |
| 2005-01-13 | 1,715 | 1,720 | 1,703 | 1,714 | 20,700 | 1,714 |
| 2005-01-12 | 1,725 | 1,728 | 1,718 | 1,718 | 27,900 | 1,718 |
| 2005-01-11 | 1,720 | 1,728 | 1,715 | 1,726 | 22,600 | 1,726 |
| 2005-01-07 | 1,720 | 1,720 | 1,715 | 1,719 | 9,200 | 1,719 |
| 2005-01-06 | 1,713 | 1,725 | 1,713 | 1,719 | 13,900 | 1,719 |
| 2005-01-05 | 1,724 | 1,730 | 1,720 | 1,723 | 15,000 | 1,723 |
| 2005-01-04 | 1,732 | 1,735 | 1,724 | 1,732 | 8,200 | 1,732 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株
