6753 シャープ(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 | 1,808 | 1,811 | 1,791 | 1,794 | 2,726,000 | 17,940 |
| 2005-12-29 | 1,821 | 1,824 | 1,809 | 1,810 | 3,455,000 | 18,100 |
| 2005-12-28 | 1,820 | 1,820 | 1,780 | 1,803 | 4,429,000 | 18,030 |
| 2005-12-27 | 1,827 | 1,827 | 1,802 | 1,803 | 2,551,000 | 18,030 |
| 2005-12-26 | 1,838 | 1,850 | 1,830 | 1,835 | 3,254,000 | 18,350 |
| 2005-12-22 | 1,814 | 1,837 | 1,811 | 1,836 | 5,039,000 | 18,360 |
| 2005-12-21 | 1,800 | 1,826 | 1,800 | 1,808 | 4,798,000 | 18,080 |
| 2005-12-20 | 1,775 | 1,799 | 1,771 | 1,799 | 3,663,000 | 17,990 |
| 2005-12-19 | 1,790 | 1,790 | 1,758 | 1,786 | 3,798,000 | 17,860 |
| 2005-12-16 | 1,777 | 1,799 | 1,755 | 1,769 | 4,594,000 | 17,690 |
| 2005-12-15 | 1,818 | 1,818 | 1,776 | 1,776 | 5,295,000 | 17,760 |
| 2005-12-14 | 1,848 | 1,858 | 1,812 | 1,818 | 5,948,000 | 18,180 |
| 2005-12-13 | 1,847 | 1,847 | 1,811 | 1,826 | 8,155,000 | 18,260 |
| 2005-12-12 | 1,849 | 1,873 | 1,838 | 1,847 | 5,224,000 | 18,470 |
| 2005-12-09 | 1,850 | 1,855 | 1,826 | 1,841 | 10,837,000 | 18,410 |
| 2005-12-08 | 1,869 | 1,880 | 1,853 | 1,856 | 6,588,000 | 18,560 |
| 2005-12-07 | 1,876 | 1,904 | 1,870 | 1,895 | 5,337,000 | 18,950 |
| 2005-12-06 | 1,885 | 1,885 | 1,864 | 1,864 | 4,901,000 | 18,640 |
| 2005-12-05 | 1,888 | 1,900 | 1,883 | 1,890 | 4,404,000 | 18,900 |
| 2005-12-02 | 1,900 | 1,901 | 1,887 | 1,900 | 6,042,000 | 19,000 |
| 2005-12-01 | 1,863 | 1,876 | 1,845 | 1,876 | 4,524,000 | 18,760 |
| 2005-11-30 | 1,899 | 1,899 | 1,852 | 1,856 | 5,824,000 | 18,560 |
| 2005-11-29 | 1,875 | 1,894 | 1,873 | 1,880 | 6,453,000 | 18,800 |
| 2005-11-28 | 1,900 | 1,923 | 1,895 | 1,905 | 6,882,000 | 19,050 |
| 2005-11-25 | 1,885 | 1,888 | 1,864 | 1,874 | 5,919,000 | 18,740 |
| 2005-11-24 | 1,893 | 1,908 | 1,886 | 1,896 | 11,268,000 | 18,960 |
| 2005-11-22 | 1,850 | 1,885 | 1,833 | 1,876 | 15,862,000 | 18,760 |
| 2005-11-21 | 1,800 | 1,880 | 1,798 | 1,855 | 20,267,000 | 18,550 |
| 2005-11-18 | 1,749 | 1,779 | 1,746 | 1,775 | 9,911,000 | 17,750 |
| 2005-11-17 | 1,736 | 1,744 | 1,731 | 1,740 | 5,437,000 | 17,400 |
| 2005-11-16 | 1,717 | 1,738 | 1,702 | 1,736 | 4,628,000 | 17,360 |
| 2005-11-15 | 1,725 | 1,725 | 1,705 | 1,717 | 3,710,000 | 17,170 |
| 2005-11-14 | 1,733 | 1,734 | 1,723 | 1,729 | 3,682,000 | 17,290 |
| 2005-11-11 | 1,725 | 1,742 | 1,716 | 1,721 | 7,469,000 | 17,210 |
| 2005-11-10 | 1,702 | 1,731 | 1,699 | 1,722 | 10,937,000 | 17,220 |
| 2005-11-09 | 1,689 | 1,721 | 1,681 | 1,716 | 13,615,000 | 17,160 |
| 2005-11-08 | 1,670 | 1,683 | 1,663 | 1,672 | 4,559,000 | 16,720 |
| 2005-11-07 | 1,684 | 1,691 | 1,673 | 1,685 | 7,340,000 | 16,850 |
| 2005-11-04 | 1,657 | 1,669 | 1,649 | 1,669 | 8,656,000 | 16,690 |
| 2005-11-02 | 1,633 | 1,634 | 1,620 | 1,630 | 4,258,000 | 16,300 |
| 2005-11-01 | 1,627 | 1,635 | 1,621 | 1,635 | 4,830,000 | 16,350 |
| 2005-10-31 | 1,577 | 1,595 | 1,577 | 1,590 | 5,359,000 | 15,900 |
| 2005-10-28 | 1,576 | 1,577 | 1,561 | 1,564 | 8,432,000 | 15,640 |
| 2005-10-27 | 1,593 | 1,598 | 1,580 | 1,580 | 8,193,000 | 15,800 |
| 2005-10-26 | 1,601 | 1,613 | 1,590 | 1,592 | 5,940,000 | 15,920 |
| 2005-10-25 | 1,594 | 1,610 | 1,593 | 1,605 | 4,202,000 | 16,050 |
| 2005-10-24 | 1,602 | 1,605 | 1,584 | 1,584 | 6,636,000 | 15,840 |
| 2005-10-21 | 1,608 | 1,616 | 1,597 | 1,610 | 5,728,000 | 16,100 |
| 2005-10-20 | 1,611 | 1,620 | 1,609 | 1,610 | 4,319,000 | 16,100 |
| 2005-10-19 | 1,627 | 1,627 | 1,605 | 1,609 | 5,989,000 | 16,090 |
| 2005-10-18 | 1,636 | 1,639 | 1,626 | 1,626 | 3,442,000 | 16,260 |
| 2005-10-17 | 1,650 | 1,651 | 1,626 | 1,633 | 3,895,000 | 16,330 |
| 2005-10-14 | 1,657 | 1,657 | 1,635 | 1,639 | 5,218,000 | 16,390 |
| 2005-10-13 | 1,655 | 1,656 | 1,626 | 1,634 | 7,722,000 | 16,340 |
| 2005-10-12 | 1,657 | 1,672 | 1,656 | 1,662 | 8,140,000 | 16,620 |
| 2005-10-11 | 1,682 | 1,682 | 1,663 | 1,679 | 3,219,000 | 16,790 |
| 2005-10-07 | 1,703 | 1,704 | 1,661 | 1,661 | 6,554,000 | 16,610 |
| 2005-10-06 | 1,689 | 1,710 | 1,680 | 1,688 | 12,322,000 | 16,880 |
| 2005-10-05 | 1,750 | 1,766 | 1,729 | 1,749 | 21,971,000 | 17,490 |
| 2005-10-04 | 1,662 | 1,730 | 1,661 | 1,727 | 18,129,000 | 17,270 |
| 2005-10-03 | 1,653 | 1,657 | 1,640 | 1,655 | 4,128,000 | 16,550 |
| 2005-09-30 | 1,645 | 1,657 | 1,640 | 1,644 | 6,709,000 | 16,440 |
| 2005-09-29 | 1,669 | 1,669 | 1,642 | 1,644 | 6,006,000 | 16,440 |
| 2005-09-28 | 1,630 | 1,654 | 1,630 | 1,652 | 5,588,000 | 16,520 |
| 2005-09-27 | 1,649 | 1,650 | 1,630 | 1,630 | 5,029,000 | 16,300 |
| 2005-09-26 | 1,619 | 1,652 | 1,617 | 1,649 | 7,142,000 | 16,490 |
| 2005-09-22 | 1,601 | 1,618 | 1,601 | 1,609 | 9,549,000 | 16,090 |
| 2005-09-21 | 1,628 | 1,637 | 1,623 | 1,629 | 9,207,000 | 16,290 |
| 2005-09-20 | 1,626 | 1,634 | 1,621 | 1,626 | 8,443,000 | 16,260 |
| 2005-09-16 | 1,642 | 1,643 | 1,620 | 1,625 | 9,845,000 | 16,250 |
| 2005-09-15 | 1,646 | 1,653 | 1,642 | 1,644 | 4,539,000 | 16,440 |
| 2005-09-14 | 1,646 | 1,652 | 1,641 | 1,645 | 4,882,000 | 16,450 |
| 2005-09-13 | 1,668 | 1,676 | 1,650 | 1,653 | 6,656,000 | 16,530 |
| 2005-09-12 | 1,690 | 1,690 | 1,668 | 1,669 | 4,530,000 | 16,690 |
| 2005-09-09 | 1,647 | 1,668 | 1,636 | 1,668 | 9,667,000 | 16,680 |
| 2005-09-08 | 1,650 | 1,652 | 1,623 | 1,631 | 5,227,000 | 16,310 |
| 2005-09-07 | 1,655 | 1,657 | 1,646 | 1,647 | 3,768,000 | 16,470 |
| 2005-09-06 | 1,672 | 1,677 | 1,643 | 1,646 | 7,037,000 | 16,460 |
| 2005-09-05 | 1,673 | 1,680 | 1,668 | 1,680 | 2,350,000 | 16,800 |
| 2005-09-02 | 1,677 | 1,678 | 1,669 | 1,678 | 2,815,000 | 16,780 |
| 2005-09-01 | 1,671 | 1,678 | 1,665 | 1,665 | 2,642,000 | 16,650 |
| 2005-08-31 | 1,677 | 1,678 | 1,665 | 1,667 | 2,058,000 | 16,670 |
| 2005-08-30 | 1,680 | 1,680 | 1,664 | 1,672 | 1,694,000 | 16,720 |
| 2005-08-29 | 1,679 | 1,679 | 1,654 | 1,658 | 3,271,000 | 16,580 |
| 2005-08-26 | 1,684 | 1,693 | 1,680 | 1,682 | 3,289,000 | 16,820 |
| 2005-08-25 | 1,693 | 1,698 | 1,681 | 1,687 | 2,949,000 | 16,870 |
| 2005-08-24 | 1,697 | 1,704 | 1,681 | 1,689 | 3,772,000 | 16,890 |
| 2005-08-23 | 1,701 | 1,720 | 1,701 | 1,707 | 5,555,000 | 17,070 |
| 2005-08-22 | 1,680 | 1,699 | 1,679 | 1,698 | 4,357,000 | 16,980 |
| 2005-08-19 | 1,660 | 1,674 | 1,660 | 1,670 | 2,912,000 | 16,700 |
| 2005-08-18 | 1,665 | 1,671 | 1,661 | 1,663 | 3,014,000 | 16,630 |
| 2005-08-17 | 1,651 | 1,666 | 1,650 | 1,652 | 3,874,000 | 16,520 |
| 2005-08-16 | 1,661 | 1,664 | 1,651 | 1,652 | 4,629,000 | 16,520 |
| 2005-08-15 | 1,665 | 1,678 | 1,660 | 1,660 | 2,944,000 | 16,600 |
| 2005-08-12 | 1,680 | 1,685 | 1,673 | 1,679 | 4,165,000 | 16,790 |
| 2005-08-11 | 1,680 | 1,683 | 1,664 | 1,669 | 4,922,000 | 16,690 |
| 2005-08-10 | 1,691 | 1,691 | 1,673 | 1,676 | 4,823,000 | 16,760 |
| 2005-08-09 | 1,670 | 1,679 | 1,658 | 1,664 | 5,223,000 | 16,640 |
| 2005-08-08 | 1,639 | 1,683 | 1,635 | 1,680 | 3,279,000 | 16,800 |
| 2005-08-05 | 1,690 | 1,690 | 1,662 | 1,669 | 3,381,000 | 16,690 |
| 2005-08-04 | 1,691 | 1,697 | 1,686 | 1,691 | 3,110,000 | 16,910 |
| 2005-08-03 | 1,718 | 1,718 | 1,692 | 1,695 | 2,504,000 | 16,950 |
| 2005-08-02 | 1,701 | 1,715 | 1,690 | 1,713 | 4,832,000 | 17,130 |
| 2005-08-01 | 1,720 | 1,726 | 1,695 | 1,695 | 4,252,000 | 16,950 |
| 2005-07-29 | 1,720 | 1,725 | 1,701 | 1,702 | 3,371,000 | 17,020 |
| 2005-07-28 | 1,735 | 1,735 | 1,715 | 1,715 | 3,055,000 | 17,150 |
| 2005-07-27 | 1,720 | 1,740 | 1,718 | 1,735 | 2,118,000 | 17,350 |
| 2005-07-26 | 1,725 | 1,727 | 1,715 | 1,725 | 1,924,000 | 17,250 |
| 2005-07-25 | 1,731 | 1,744 | 1,720 | 1,720 | 3,428,000 | 17,200 |
| 2005-07-22 | 1,748 | 1,748 | 1,727 | 1,737 | 3,310,000 | 17,370 |
| 2005-07-21 | 1,746 | 1,750 | 1,739 | 1,748 | 3,952,000 | 17,480 |
| 2005-07-20 | 1,747 | 1,747 | 1,737 | 1,738 | 3,127,000 | 17,380 |
| 2005-07-19 | 1,745 | 1,746 | 1,734 | 1,739 | 3,563,000 | 17,390 |
| 2005-07-15 | 1,745 | 1,761 | 1,743 | 1,746 | 9,390,000 | 17,460 |
| 2005-07-14 | 1,707 | 1,727 | 1,706 | 1,725 | 4,295,000 | 17,250 |
| 2005-07-13 | 1,693 | 1,699 | 1,682 | 1,697 | 3,164,000 | 16,970 |
| 2005-07-12 | 1,703 | 1,704 | 1,680 | 1,693 | 6,416,000 | 16,930 |
| 2005-07-11 | 1,723 | 1,732 | 1,698 | 1,699 | 5,577,000 | 16,990 |
| 2005-07-08 | 1,701 | 1,719 | 1,700 | 1,710 | 3,059,000 | 17,100 |
| 2005-07-07 | 1,711 | 1,714 | 1,702 | 1,711 | 2,511,000 | 17,110 |
| 2005-07-06 | 1,724 | 1,736 | 1,710 | 1,720 | 2,854,000 | 17,200 |
| 2005-07-05 | 1,731 | 1,736 | 1,717 | 1,721 | 3,112,000 | 17,210 |
| 2005-07-04 | 1,741 | 1,742 | 1,732 | 1,733 | 1,750,000 | 17,330 |
| 2005-07-01 | 1,730 | 1,743 | 1,725 | 1,735 | 3,195,000 | 17,350 |
| 2005-06-30 | 1,729 | 1,737 | 1,725 | 1,734 | 2,667,000 | 17,340 |
| 2005-06-29 | 1,729 | 1,732 | 1,723 | 1,728 | 2,960,000 | 17,280 |
| 2005-06-28 | 1,705 | 1,725 | 1,705 | 1,723 | 4,361,000 | 17,230 |
| 2005-06-27 | 1,705 | 1,712 | 1,698 | 1,711 | 3,468,000 | 17,110 |
| 2005-06-24 | 1,692 | 1,709 | 1,692 | 1,708 | 2,300,000 | 17,080 |
| 2005-06-23 | 1,711 | 1,712 | 1,703 | 1,710 | 2,200,000 | 17,100 |
| 2005-06-22 | 1,706 | 1,711 | 1,699 | 1,708 | 2,123,000 | 17,080 |
| 2005-06-21 | 1,700 | 1,710 | 1,696 | 1,705 | 3,531,000 | 17,050 |
| 2005-06-20 | 1,700 | 1,711 | 1,697 | 1,702 | 7,216,000 | 17,020 |
| 2005-06-17 | 1,680 | 1,694 | 1,679 | 1,692 | 4,455,000 | 16,920 |
| 2005-06-16 | 1,670 | 1,681 | 1,668 | 1,680 | 3,967,000 | 16,800 |
| 2005-06-15 | 1,650 | 1,666 | 1,649 | 1,666 | 2,157,000 | 16,660 |
| 2005-06-14 | 1,653 | 1,653 | 1,640 | 1,648 | 2,103,000 | 16,480 |
| 2005-06-13 | 1,651 | 1,657 | 1,640 | 1,643 | 1,667,000 | 16,430 |
| 2005-06-10 | 1,632 | 1,651 | 1,632 | 1,646 | 6,098,000 | 16,460 |
| 2005-06-09 | 1,651 | 1,652 | 1,622 | 1,631 | 4,349,000 | 16,310 |
| 2005-06-08 | 1,667 | 1,673 | 1,656 | 1,660 | 2,525,000 | 16,600 |
| 2005-06-07 | 1,671 | 1,679 | 1,661 | 1,669 | 1,981,000 | 16,690 |
| 2005-06-06 | 1,677 | 1,682 | 1,666 | 1,681 | 1,899,000 | 16,810 |
| 2005-06-03 | 1,680 | 1,687 | 1,673 | 1,680 | 2,352,000 | 16,800 |
| 2005-06-02 | 1,691 | 1,696 | 1,682 | 1,684 | 3,022,000 | 16,840 |
| 2005-06-01 | 1,670 | 1,690 | 1,667 | 1,690 | 2,416,000 | 16,900 |
| 2005-05-31 | 1,692 | 1,692 | 1,676 | 1,686 | 2,664,000 | 16,860 |
| 2005-05-30 | 1,679 | 1,692 | 1,678 | 1,689 | 3,759,000 | 16,890 |
| 2005-05-27 | 1,667 | 1,679 | 1,665 | 1,678 | 3,429,000 | 16,780 |
| 2005-05-26 | 1,664 | 1,669 | 1,645 | 1,659 | 2,093,000 | 16,590 |
| 2005-05-25 | 1,667 | 1,667 | 1,643 | 1,650 | 1,976,000 | 16,500 |
| 2005-05-24 | 1,685 | 1,686 | 1,660 | 1,668 | 3,600,000 | 16,680 |
| 2005-05-23 | 1,663 | 1,686 | 1,658 | 1,680 | 3,621,000 | 16,800 |
| 2005-05-20 | 1,663 | 1,663 | 1,653 | 1,662 | 2,368,000 | 16,620 |
| 2005-05-19 | 1,654 | 1,659 | 1,646 | 1,651 | 3,368,000 | 16,510 |
| 2005-05-18 | 1,650 | 1,655 | 1,640 | 1,645 | 2,763,000 | 16,450 |
| 2005-05-17 | 1,665 | 1,670 | 1,641 | 1,647 | 2,807,000 | 16,470 |
| 2005-05-16 | 1,662 | 1,670 | 1,651 | 1,654 | 2,301,000 | 16,540 |
| 2005-05-13 | 1,674 | 1,674 | 1,641 | 1,641 | 3,390,000 | 16,410 |
| 2005-05-12 | 1,661 | 1,679 | 1,661 | 1,673 | 3,301,000 | 16,730 |
| 2005-05-11 | 1,661 | 1,670 | 1,654 | 1,670 | 2,228,000 | 16,700 |
| 2005-05-10 | 1,665 | 1,675 | 1,653 | 1,666 | 3,468,000 | 16,660 |
| 2005-05-09 | 1,640 | 1,667 | 1,640 | 1,666 | 3,443,000 | 16,660 |
| 2005-05-06 | 1,659 | 1,670 | 1,653 | 1,670 | 4,174,000 | 16,700 |
| 2005-05-02 | 1,612 | 1,645 | 1,612 | 1,636 | 2,372,000 | 16,360 |
| 2005-04-28 | 1,618 | 1,638 | 1,613 | 1,638 | 5,173,000 | 16,380 |
| 2005-04-27 | 1,610 | 1,640 | 1,609 | 1,624 | 6,166,000 | 16,240 |
| 2005-04-26 | 1,608 | 1,614 | 1,602 | 1,613 | 2,362,000 | 16,130 |
| 2005-04-25 | 1,595 | 1,618 | 1,588 | 1,608 | 2,995,000 | 16,080 |
| 2005-04-22 | 1,615 | 1,619 | 1,591 | 1,591 | 3,068,000 | 15,910 |
| 2005-04-21 | 1,573 | 1,610 | 1,563 | 1,608 | 4,685,000 | 16,080 |
| 2005-04-20 | 1,598 | 1,608 | 1,588 | 1,603 | 4,098,000 | 16,030 |
| 2005-04-19 | 1,580 | 1,583 | 1,565 | 1,568 | 4,914,000 | 15,680 |
| 2005-04-18 | 1,600 | 1,605 | 1,573 | 1,574 | 5,548,000 | 15,740 |
| 2005-04-15 | 1,627 | 1,633 | 1,622 | 1,630 | 3,660,000 | 16,300 |
| 2005-04-14 | 1,648 | 1,648 | 1,634 | 1,644 | 3,358,000 | 16,440 |
| 2005-04-13 | 1,655 | 1,667 | 1,642 | 1,660 | 3,979,000 | 16,600 |
| 2005-04-12 | 1,676 | 1,680 | 1,641 | 1,642 | 5,530,000 | 16,420 |
| 2005-04-11 | 1,685 | 1,688 | 1,673 | 1,686 | 4,247,000 | 16,860 |
| 2005-04-08 | 1,696 | 1,700 | 1,692 | 1,695 | 9,445,000 | 16,950 |
| 2005-04-07 | 1,666 | 1,682 | 1,666 | 1,682 | 9,528,000 | 16,820 |
| 2005-04-06 | 1,644 | 1,660 | 1,642 | 1,656 | 5,019,000 | 16,560 |
| 2005-04-05 | 1,613 | 1,639 | 1,613 | 1,635 | 4,998,000 | 16,350 |
| 2005-04-04 | 1,607 | 1,615 | 1,604 | 1,610 | 3,203,000 | 16,100 |
| 2005-04-01 | 1,605 | 1,627 | 1,601 | 1,623 | 2,235,000 | 16,230 |
| 2005-03-31 | 1,632 | 1,632 | 1,615 | 1,622 | 2,423,000 | 16,220 |
| 2005-03-30 | 1,605 | 1,610 | 1,590 | 1,607 | 2,641,000 | 16,070 |
| 2005-03-29 | 1,629 | 1,632 | 1,601 | 1,604 | 3,025,000 | 16,040 |
| 2005-03-28 | 1,620 | 1,634 | 1,614 | 1,634 | 2,269,000 | 16,340 |
| 2005-03-25 | 1,619 | 1,626 | 1,613 | 1,625 | 2,169,000 | 16,250 |
| 2005-03-24 | 1,614 | 1,616 | 1,607 | 1,607 | 2,622,000 | 16,070 |
| 2005-03-23 | 1,625 | 1,630 | 1,618 | 1,620 | 3,653,000 | 16,200 |
| 2005-03-22 | 1,620 | 1,632 | 1,617 | 1,623 | 3,142,000 | 16,230 |
| 2005-03-18 | 1,619 | 1,625 | 1,614 | 1,619 | 2,010,000 | 16,190 |
| 2005-03-17 | 1,602 | 1,614 | 1,602 | 1,608 | 2,270,000 | 16,080 |
| 2005-03-16 | 1,618 | 1,625 | 1,612 | 1,622 | 2,058,000 | 16,220 |
| 2005-03-15 | 1,629 | 1,630 | 1,610 | 1,613 | 3,165,000 | 16,130 |
| 2005-03-14 | 1,619 | 1,620 | 1,605 | 1,605 | 2,258,000 | 16,050 |
| 2005-03-11 | 1,596 | 1,621 | 1,596 | 1,608 | 10,297,000 | 16,080 |
| 2005-03-10 | 1,632 | 1,634 | 1,606 | 1,614 | 6,953,000 | 16,140 |
| 2005-03-09 | 1,637 | 1,643 | 1,631 | 1,639 | 3,415,000 | 16,390 |
| 2005-03-08 | 1,657 | 1,657 | 1,635 | 1,639 | 4,946,000 | 16,390 |
| 2005-03-07 | 1,665 | 1,670 | 1,642 | 1,648 | 4,083,000 | 16,480 |
| 2005-03-04 | 1,656 | 1,665 | 1,645 | 1,657 | 3,029,000 | 16,570 |
| 2005-03-03 | 1,658 | 1,662 | 1,656 | 1,656 | 1,985,000 | 16,560 |
| 2005-03-02 | 1,655 | 1,663 | 1,651 | 1,654 | 3,337,000 | 16,540 |
| 2005-03-01 | 1,650 | 1,667 | 1,650 | 1,663 | 2,997,000 | 16,630 |
| 2005-02-28 | 1,660 | 1,667 | 1,646 | 1,667 | 5,154,000 | 16,670 |
| 2005-02-25 | 1,636 | 1,638 | 1,624 | 1,630 | 2,796,000 | 16,300 |
| 2005-02-24 | 1,645 | 1,645 | 1,619 | 1,621 | 3,327,000 | 16,210 |
| 2005-02-23 | 1,640 | 1,648 | 1,632 | 1,642 | 2,243,000 | 16,420 |
| 2005-02-22 | 1,649 | 1,663 | 1,646 | 1,660 | 3,014,000 | 16,600 |
| 2005-02-21 | 1,652 | 1,652 | 1,642 | 1,642 | 1,526,000 | 16,420 |
| 2005-02-18 | 1,650 | 1,650 | 1,637 | 1,648 | 1,963,000 | 16,480 |
| 2005-02-17 | 1,653 | 1,653 | 1,645 | 1,650 | 1,909,000 | 16,500 |
| 2005-02-16 | 1,661 | 1,662 | 1,643 | 1,653 | 2,724,000 | 16,530 |
| 2005-02-15 | 1,660 | 1,664 | 1,657 | 1,661 | 2,505,000 | 16,610 |
| 2005-02-14 | 1,670 | 1,670 | 1,651 | 1,651 | 3,051,000 | 16,510 |
| 2005-02-10 | 1,646 | 1,650 | 1,636 | 1,644 | 4,348,000 | 16,440 |
| 2005-02-09 | 1,633 | 1,660 | 1,631 | 1,653 | 10,212,000 | 16,530 |
| 2005-02-08 | 1,612 | 1,619 | 1,607 | 1,615 | 4,702,000 | 16,150 |
| 2005-02-07 | 1,600 | 1,610 | 1,593 | 1,605 | 3,693,000 | 16,050 |
| 2005-02-04 | 1,602 | 1,603 | 1,578 | 1,589 | 4,507,000 | 15,890 |
| 2005-02-03 | 1,600 | 1,600 | 1,578 | 1,594 | 4,146,000 | 15,940 |
| 2005-02-02 | 1,621 | 1,626 | 1,596 | 1,596 | 6,799,000 | 15,960 |
| 2005-02-01 | 1,600 | 1,600 | 1,586 | 1,597 | 3,542,000 | 15,970 |
| 2005-01-31 | 1,585 | 1,597 | 1,563 | 1,587 | 3,785,000 | 15,870 |
| 2005-01-28 | 1,593 | 1,594 | 1,574 | 1,588 | 2,116,000 | 15,880 |
| 2005-01-27 | 1,603 | 1,603 | 1,588 | 1,592 | 2,285,000 | 15,920 |
| 2005-01-26 | 1,585 | 1,599 | 1,582 | 1,598 | 2,702,000 | 15,980 |
| 2005-01-25 | 1,584 | 1,590 | 1,571 | 1,574 | 3,614,000 | 15,740 |
| 2005-01-24 | 1,603 | 1,603 | 1,589 | 1,592 | 3,250,000 | 15,920 |
| 2005-01-21 | 1,593 | 1,607 | 1,592 | 1,598 | 5,560,000 | 15,980 |
| 2005-01-20 | 1,592 | 1,607 | 1,582 | 1,603 | 6,213,000 | 16,030 |
| 2005-01-19 | 1,586 | 1,592 | 1,577 | 1,591 | 8,706,000 | 15,910 |
| 2005-01-18 | 1,612 | 1,613 | 1,585 | 1,586 | 7,693,000 | 15,860 |
| 2005-01-17 | 1,622 | 1,622 | 1,612 | 1,616 | 3,857,000 | 16,160 |
| 2005-01-14 | 1,612 | 1,624 | 1,610 | 1,620 | 6,018,000 | 16,200 |
| 2005-01-13 | 1,655 | 1,658 | 1,625 | 1,631 | 6,861,000 | 16,310 |
| 2005-01-12 | 1,675 | 1,679 | 1,655 | 1,666 | 4,565,000 | 16,660 |
| 2005-01-11 | 1,659 | 1,676 | 1,655 | 1,672 | 3,458,000 | 16,720 |
| 2005-01-07 | 1,652 | 1,655 | 1,647 | 1,647 | 2,022,000 | 16,470 |
| 2005-01-06 | 1,641 | 1,661 | 1,638 | 1,656 | 5,662,000 | 16,560 |
| 2005-01-05 | 1,652 | 1,665 | 1,650 | 1,651 | 5,090,000 | 16,510 |
| 2005-01-04 | 1,674 | 1,683 | 1,666 | 1,681 | 1,336,000 | 16,810 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株
