6762 TDK(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 | 8,310 | 8,350 | 8,130 | 8,130 | 1,240,200 | 542 |
| 2005-12-29 | 8,130 | 8,310 | 8,090 | 8,240 | 3,644,000 | 549.33 |
| 2005-12-28 | 8,120 | 8,160 | 8,020 | 8,080 | 3,078,400 | 538.67 |
| 2005-12-27 | 8,030 | 8,180 | 7,970 | 8,060 | 5,167,200 | 537.33 |
| 2005-12-26 | 7,970 | 8,150 | 7,900 | 8,030 | 12,877,500 | 535.33 |
| 2005-12-22 | 8,690 | 8,690 | 8,690 | 8,690 | 331,200 | 579.33 |
| 2005-12-21 | 9,600 | 9,800 | 9,550 | 9,690 | 1,080,400 | 646 |
| 2005-12-20 | 9,500 | 9,570 | 9,400 | 9,550 | 1,015,800 | 636.67 |
| 2005-12-19 | 9,360 | 9,600 | 9,280 | 9,580 | 702,300 | 638.67 |
| 2005-12-16 | 9,490 | 9,490 | 9,180 | 9,260 | 1,028,300 | 617.33 |
| 2005-12-15 | 9,400 | 9,470 | 9,310 | 9,390 | 1,017,300 | 626 |
| 2005-12-14 | 9,700 | 9,900 | 9,500 | 9,500 | 1,156,000 | 633.33 |
| 2005-12-13 | 9,900 | 9,930 | 9,710 | 9,800 | 970,300 | 653.33 |
| 2005-12-12 | 9,700 | 9,850 | 9,640 | 9,850 | 940,800 | 656.67 |
| 2005-12-09 | 9,370 | 9,600 | 9,260 | 9,500 | 5,582,800 | 633.33 |
| 2005-12-08 | 9,730 | 9,930 | 9,550 | 9,570 | 1,303,500 | 638 |
| 2005-12-07 | 9,900 | 9,910 | 9,740 | 9,830 | 881,900 | 655.33 |
| 2005-12-06 | 9,980 | 9,990 | 9,810 | 9,810 | 792,500 | 654 |
| 2005-12-05 | 10,000 | 10,060 | 9,890 | 10,000 | 1,158,900 | 666.67 |
| 2005-12-02 | 10,090 | 10,100 | 9,940 | 10,070 | 1,214,300 | 671.33 |
| 2005-12-01 | 9,950 | 10,020 | 9,780 | 9,990 | 1,784,000 | 666 |
| 2005-11-30 | 10,220 | 10,220 | 10,000 | 10,030 | 828,100 | 668.67 |
| 2005-11-29 | 10,000 | 10,180 | 10,000 | 10,090 | 1,015,700 | 672.67 |
| 2005-11-28 | 9,800 | 10,230 | 9,780 | 10,160 | 1,782,000 | 677.33 |
| 2005-11-25 | 9,830 | 9,930 | 9,650 | 9,750 | 808,900 | 650 |
| 2005-11-24 | 9,750 | 9,950 | 9,710 | 9,830 | 1,343,900 | 655.33 |
| 2005-11-22 | 9,700 | 9,760 | 9,500 | 9,500 | 802,100 | 633.33 |
| 2005-11-21 | 9,390 | 9,630 | 9,350 | 9,600 | 1,271,700 | 640 |
| 2005-11-18 | 9,450 | 9,450 | 9,270 | 9,340 | 718,800 | 622.67 |
| 2005-11-17 | 9,370 | 9,410 | 9,240 | 9,350 | 931,000 | 623.33 |
| 2005-11-16 | 9,170 | 9,420 | 9,140 | 9,350 | 779,900 | 623.33 |
| 2005-11-15 | 9,080 | 9,190 | 9,060 | 9,160 | 557,200 | 610.67 |
| 2005-11-14 | 9,150 | 9,240 | 9,060 | 9,180 | 739,900 | 612 |
| 2005-11-11 | 9,430 | 9,470 | 9,040 | 9,200 | 1,805,200 | 613.33 |
| 2005-11-10 | 9,100 | 9,370 | 9,070 | 9,270 | 1,767,900 | 618 |
| 2005-11-09 | 8,630 | 9,240 | 8,610 | 9,190 | 2,555,600 | 612.67 |
| 2005-11-08 | 8,620 | 8,670 | 8,580 | 8,640 | 661,200 | 576 |
| 2005-11-07 | 8,520 | 8,630 | 8,520 | 8,630 | 915,700 | 575.33 |
| 2005-11-04 | 8,450 | 8,610 | 8,450 | 8,610 | 1,654,400 | 574 |
| 2005-11-02 | 8,250 | 8,400 | 8,230 | 8,400 | 1,078,200 | 560 |
| 2005-11-01 | 8,210 | 8,330 | 8,150 | 8,330 | 1,625,700 | 555.33 |
| 2005-10-31 | 7,640 | 7,810 | 7,570 | 7,810 | 971,800 | 520.67 |
| 2005-10-28 | 7,700 | 7,740 | 7,530 | 7,530 | 1,545,400 | 502 |
| 2005-10-27 | 7,970 | 7,980 | 7,800 | 7,800 | 873,800 | 520 |
| 2005-10-26 | 7,960 | 8,070 | 7,920 | 7,950 | 937,600 | 530 |
| 2005-10-25 | 7,940 | 8,050 | 7,940 | 8,030 | 561,400 | 535.33 |
| 2005-10-24 | 7,950 | 7,970 | 7,830 | 7,910 | 577,100 | 527.33 |
| 2005-10-21 | 7,910 | 8,040 | 7,900 | 7,950 | 642,800 | 530 |
| 2005-10-20 | 8,050 | 8,060 | 7,940 | 7,990 | 712,400 | 532.67 |
| 2005-10-19 | 8,110 | 8,140 | 7,910 | 7,970 | 971,300 | 531.33 |
| 2005-10-18 | 8,160 | 8,220 | 8,130 | 8,160 | 711,500 | 544 |
| 2005-10-17 | 8,220 | 8,280 | 8,130 | 8,180 | 668,500 | 545.33 |
| 2005-10-14 | 8,390 | 8,390 | 8,140 | 8,210 | 1,729,800 | 547.33 |
| 2005-10-13 | 8,190 | 8,300 | 8,110 | 8,290 | 952,300 | 552.67 |
| 2005-10-12 | 8,380 | 8,380 | 8,190 | 8,190 | 1,122,400 | 546 |
| 2005-10-11 | 8,290 | 8,450 | 8,170 | 8,450 | 814,500 | 563.33 |
| 2005-10-07 | 8,290 | 8,440 | 8,270 | 8,290 | 1,009,700 | 552.67 |
| 2005-10-06 | 8,460 | 8,460 | 8,240 | 8,350 | 1,279,400 | 556.67 |
| 2005-10-05 | 8,520 | 8,560 | 8,460 | 8,560 | 1,435,700 | 570.67 |
| 2005-10-04 | 8,270 | 8,490 | 8,240 | 8,490 | 1,247,400 | 566 |
| 2005-10-03 | 8,110 | 8,290 | 8,100 | 8,230 | 968,400 | 548.67 |
| 2005-09-30 | 8,150 | 8,170 | 8,050 | 8,090 | 893,100 | 539.33 |
| 2005-09-29 | 8,200 | 8,200 | 8,070 | 8,120 | 849,100 | 541.33 |
| 2005-09-28 | 8,150 | 8,260 | 8,150 | 8,200 | 837,300 | 546.67 |
| 2005-09-27 | 8,290 | 8,300 | 8,170 | 8,250 | 813,300 | 550 |
| 2005-09-26 | 8,400 | 8,530 | 8,320 | 8,430 | 1,338,700 | 562 |
| 2005-09-22 | 8,200 | 8,320 | 8,180 | 8,200 | 945,400 | 546.67 |
| 2005-09-21 | 8,100 | 8,280 | 8,090 | 8,240 | 1,125,100 | 549.33 |
| 2005-09-20 | 8,150 | 8,180 | 8,030 | 8,060 | 1,333,200 | 537.33 |
| 2005-09-16 | 8,210 | 8,230 | 8,130 | 8,170 | 1,744,300 | 544.67 |
| 2005-09-15 | 8,360 | 8,490 | 8,340 | 8,400 | 952,500 | 560 |
| 2005-09-14 | 8,490 | 8,530 | 8,370 | 8,420 | 1,192,600 | 561.33 |
| 2005-09-13 | 8,670 | 8,670 | 8,540 | 8,570 | 617,500 | 571.33 |
| 2005-09-12 | 8,730 | 8,740 | 8,560 | 8,670 | 638,000 | 578 |
| 2005-09-09 | 8,490 | 8,630 | 8,470 | 8,530 | 3,103,400 | 568.67 |
| 2005-09-08 | 8,610 | 8,610 | 8,420 | 8,440 | 700,000 | 562.67 |
| 2005-09-07 | 8,660 | 8,670 | 8,520 | 8,610 | 679,300 | 574 |
| 2005-09-06 | 8,680 | 8,730 | 8,470 | 8,470 | 711,600 | 564.67 |
| 2005-09-05 | 8,590 | 8,650 | 8,530 | 8,580 | 627,600 | 572 |
| 2005-09-02 | 8,420 | 8,530 | 8,410 | 8,530 | 1,063,800 | 568.67 |
| 2005-09-01 | 8,350 | 8,410 | 8,300 | 8,370 | 1,691,700 | 558 |
| 2005-08-31 | 8,220 | 8,240 | 8,180 | 8,200 | 580,600 | 546.67 |
| 2005-08-30 | 8,330 | 8,330 | 8,260 | 8,290 | 339,200 | 552.67 |
| 2005-08-29 | 8,260 | 8,290 | 8,170 | 8,230 | 652,100 | 548.67 |
| 2005-08-26 | 8,390 | 8,420 | 8,280 | 8,330 | 461,800 | 555.33 |
| 2005-08-25 | 8,240 | 8,410 | 8,230 | 8,330 | 662,900 | 555.33 |
| 2005-08-24 | 8,230 | 8,370 | 8,200 | 8,320 | 760,500 | 554.67 |
| 2005-08-23 | 8,330 | 8,370 | 8,240 | 8,240 | 921,800 | 549.33 |
| 2005-08-22 | 8,110 | 8,270 | 8,090 | 8,240 | 630,200 | 549.33 |
| 2005-08-19 | 7,980 | 8,080 | 7,950 | 8,080 | 411,500 | 538.67 |
| 2005-08-18 | 8,080 | 8,130 | 7,980 | 8,000 | 491,200 | 533.33 |
| 2005-08-17 | 8,070 | 8,160 | 8,040 | 8,040 | 566,500 | 536 |
| 2005-08-16 | 8,110 | 8,120 | 8,040 | 8,090 | 650,700 | 539.33 |
| 2005-08-15 | 8,020 | 8,090 | 8,010 | 8,010 | 427,100 | 534 |
| 2005-08-12 | 8,140 | 8,170 | 8,000 | 8,010 | 1,237,200 | 534 |
| 2005-08-11 | 8,080 | 8,140 | 8,020 | 8,130 | 733,800 | 542 |
| 2005-08-10 | 8,030 | 8,070 | 8,000 | 8,030 | 644,800 | 535.33 |
| 2005-08-09 | 7,940 | 7,990 | 7,860 | 7,930 | 508,600 | 528.67 |
| 2005-08-08 | 7,850 | 7,930 | 7,770 | 7,880 | 569,300 | 525.33 |
| 2005-08-05 | 7,950 | 7,970 | 7,860 | 7,890 | 972,600 | 526 |
| 2005-08-04 | 7,910 | 8,020 | 7,830 | 8,000 | 1,279,600 | 533.33 |
| 2005-08-03 | 7,850 | 7,920 | 7,820 | 7,890 | 649,600 | 526 |
| 2005-08-02 | 7,800 | 7,860 | 7,790 | 7,810 | 552,600 | 520.67 |
| 2005-08-01 | 7,770 | 7,820 | 7,750 | 7,790 | 522,200 | 519.33 |
| 2005-07-29 | 7,760 | 7,900 | 7,670 | 7,720 | 1,713,300 | 514.67 |
| 2005-07-28 | 7,920 | 7,920 | 7,860 | 7,900 | 297,300 | 526.67 |
| 2005-07-27 | 7,920 | 7,950 | 7,880 | 7,880 | 377,900 | 525.33 |
| 2005-07-26 | 7,930 | 7,930 | 7,840 | 7,880 | 451,700 | 525.33 |
| 2005-07-25 | 7,810 | 7,930 | 7,810 | 7,930 | 464,600 | 528.67 |
| 2005-07-22 | 7,880 | 7,880 | 7,810 | 7,820 | 574,400 | 521.33 |
| 2005-07-21 | 7,880 | 7,970 | 7,850 | 7,930 | 848,100 | 528.67 |
| 2005-07-20 | 7,810 | 7,900 | 7,780 | 7,830 | 640,700 | 522 |
| 2005-07-19 | 7,860 | 7,900 | 7,840 | 7,890 | 425,900 | 526 |
| 2005-07-15 | 7,890 | 7,900 | 7,810 | 7,860 | 700,000 | 524 |
| 2005-07-14 | 7,750 | 7,850 | 7,750 | 7,840 | 549,400 | 522.67 |
| 2005-07-13 | 7,750 | 7,780 | 7,700 | 7,720 | 451,200 | 514.67 |
| 2005-07-12 | 7,750 | 7,750 | 7,670 | 7,740 | 634,200 | 516 |
| 2005-07-11 | 7,630 | 7,680 | 7,610 | 7,660 | 457,100 | 510.67 |
| 2005-07-08 | 7,600 | 7,650 | 7,530 | 7,530 | 1,328,300 | 502 |
| 2005-07-07 | 7,520 | 7,620 | 7,520 | 7,590 | 740,800 | 506 |
| 2005-07-06 | 7,550 | 7,590 | 7,500 | 7,500 | 554,700 | 500 |
| 2005-07-05 | 7,580 | 7,590 | 7,480 | 7,500 | 688,600 | 500 |
| 2005-07-04 | 7,630 | 7,640 | 7,560 | 7,590 | 586,600 | 506 |
| 2005-07-01 | 7,640 | 7,690 | 7,590 | 7,610 | 764,900 | 507.33 |
| 2005-06-30 | 7,680 | 7,710 | 7,510 | 7,560 | 1,873,100 | 504 |
| 2005-06-29 | 7,800 | 7,830 | 7,730 | 7,760 | 617,600 | 517.33 |
| 2005-06-28 | 7,730 | 7,790 | 7,680 | 7,790 | 523,000 | 519.33 |
| 2005-06-27 | 7,750 | 7,780 | 7,670 | 7,720 | 437,300 | 514.67 |
| 2005-06-24 | 7,800 | 7,860 | 7,770 | 7,840 | 604,100 | 522.67 |
| 2005-06-23 | 7,830 | 7,870 | 7,800 | 7,860 | 425,700 | 524 |
| 2005-06-22 | 7,770 | 7,900 | 7,740 | 7,860 | 612,000 | 524 |
| 2005-06-21 | 7,670 | 7,790 | 7,660 | 7,730 | 557,200 | 515.33 |
| 2005-06-20 | 7,750 | 7,760 | 7,660 | 7,670 | 447,500 | 511.33 |
| 2005-06-17 | 7,760 | 7,790 | 7,710 | 7,760 | 491,100 | 517.33 |
| 2005-06-16 | 7,780 | 7,860 | 7,720 | 7,750 | 600,400 | 516.67 |
| 2005-06-15 | 7,690 | 7,780 | 7,670 | 7,750 | 441,400 | 516.67 |
| 2005-06-14 | 7,700 | 7,730 | 7,650 | 7,650 | 322,200 | 510 |
| 2005-06-13 | 7,700 | 7,730 | 7,650 | 7,650 | 543,400 | 510 |
| 2005-06-10 | 7,620 | 7,770 | 7,620 | 7,730 | 3,552,500 | 515.33 |
| 2005-06-09 | 7,760 | 7,770 | 7,650 | 7,660 | 578,900 | 510.67 |
| 2005-06-08 | 7,780 | 7,850 | 7,740 | 7,740 | 790,200 | 516 |
| 2005-06-07 | 7,750 | 7,900 | 7,710 | 7,770 | 701,100 | 518 |
| 2005-06-06 | 7,750 | 7,840 | 7,730 | 7,840 | 590,800 | 522.67 |
| 2005-06-03 | 7,880 | 7,950 | 7,760 | 7,820 | 671,800 | 521.33 |
| 2005-06-02 | 7,990 | 8,020 | 7,870 | 7,870 | 787,800 | 524.67 |
| 2005-06-01 | 7,870 | 7,990 | 7,860 | 7,990 | 488,200 | 532.67 |
| 2005-05-31 | 7,950 | 8,000 | 7,910 | 7,920 | 642,500 | 528 |
| 2005-05-30 | 7,940 | 7,990 | 7,930 | 7,950 | 792,600 | 530 |
| 2005-05-27 | 7,800 | 7,980 | 7,800 | 7,980 | 1,136,900 | 532 |
| 2005-05-26 | 7,800 | 7,880 | 7,760 | 7,780 | 681,600 | 518.67 |
| 2005-05-25 | 7,770 | 7,810 | 7,700 | 7,730 | 603,100 | 515.33 |
| 2005-05-24 | 7,880 | 7,890 | 7,700 | 7,740 | 674,200 | 516 |
| 2005-05-23 | 7,740 | 7,930 | 7,720 | 7,900 | 951,200 | 526.67 |
| 2005-05-20 | 7,770 | 7,790 | 7,690 | 7,690 | 1,007,700 | 512.67 |
| 2005-05-19 | 7,620 | 7,790 | 7,590 | 7,770 | 1,381,000 | 518 |
| 2005-05-18 | 7,430 | 7,490 | 7,420 | 7,480 | 1,147,000 | 498.67 |
| 2005-05-17 | 7,510 | 7,510 | 7,320 | 7,330 | 845,500 | 488.67 |
| 2005-05-16 | 7,430 | 7,480 | 7,390 | 7,410 | 379,700 | 494 |
| 2005-05-13 | 7,380 | 7,450 | 7,350 | 7,420 | 930,600 | 494.67 |
| 2005-05-12 | 7,530 | 7,530 | 7,430 | 7,460 | 383,000 | 497.33 |
| 2005-05-11 | 7,500 | 7,520 | 7,430 | 7,520 | 385,400 | 501.33 |
| 2005-05-10 | 7,540 | 7,570 | 7,500 | 7,550 | 502,500 | 503.33 |
| 2005-05-09 | 7,500 | 7,600 | 7,500 | 7,540 | 989,800 | 502.67 |
| 2005-05-06 | 7,430 | 7,600 | 7,420 | 7,600 | 1,142,800 | 506.67 |
| 2005-05-02 | 7,350 | 7,450 | 7,310 | 7,330 | 803,900 | 488.67 |
| 2005-04-28 | 7,360 | 7,370 | 7,250 | 7,340 | 1,005,800 | 489.33 |
| 2005-04-27 | 7,320 | 7,400 | 7,300 | 7,300 | 527,500 | 486.67 |
| 2005-04-26 | 7,380 | 7,400 | 7,310 | 7,310 | 554,500 | 487.33 |
| 2005-04-25 | 7,380 | 7,480 | 7,350 | 7,390 | 447,900 | 492.67 |
| 2005-04-22 | 7,520 | 7,540 | 7,440 | 7,440 | 845,100 | 496 |
| 2005-04-21 | 7,380 | 7,510 | 7,310 | 7,460 | 1,027,500 | 497.33 |
| 2005-04-20 | 7,440 | 7,520 | 7,390 | 7,480 | 1,086,900 | 498.67 |
| 2005-04-19 | 7,370 | 7,390 | 7,270 | 7,340 | 1,055,300 | 489.33 |
| 2005-04-18 | 7,410 | 7,500 | 7,250 | 7,330 | 1,500,700 | 488.67 |
| 2005-04-15 | 7,620 | 7,660 | 7,570 | 7,610 | 660,200 | 507.33 |
| 2005-04-14 | 7,690 | 7,720 | 7,620 | 7,710 | 626,100 | 514 |
| 2005-04-13 | 7,740 | 7,810 | 7,730 | 7,740 | 632,700 | 516 |
| 2005-04-12 | 7,740 | 7,830 | 7,710 | 7,730 | 692,900 | 515.33 |
| 2005-04-11 | 7,800 | 7,800 | 7,730 | 7,730 | 472,900 | 515.33 |
| 2005-04-08 | 7,840 | 7,850 | 7,760 | 7,770 | 1,069,000 | 518 |
| 2005-04-07 | 7,800 | 7,810 | 7,730 | 7,760 | 461,900 | 517.33 |
| 2005-04-06 | 7,800 | 7,840 | 7,760 | 7,800 | 759,500 | 520 |
| 2005-04-05 | 7,710 | 7,810 | 7,690 | 7,770 | 665,900 | 518 |
| 2005-04-04 | 7,690 | 7,750 | 7,660 | 7,730 | 1,923,700 | 515.33 |
| 2005-04-01 | 7,350 | 7,520 | 7,350 | 7,520 | 835,100 | 501.33 |
| 2005-03-31 | 7,360 | 7,380 | 7,310 | 7,340 | 911,000 | 489.33 |
| 2005-03-30 | 7,320 | 7,390 | 7,310 | 7,360 | 961,200 | 490.67 |
| 2005-03-29 | 7,540 | 7,540 | 7,300 | 7,350 | 992,400 | 490 |
| 2005-03-28 | 7,490 | 7,540 | 7,450 | 7,470 | 443,500 | 498 |
| 2005-03-25 | 7,520 | 7,550 | 7,490 | 7,540 | 390,200 | 502.67 |
| 2005-03-24 | 7,500 | 7,560 | 7,420 | 7,480 | 783,800 | 498.67 |
| 2005-03-23 | 7,380 | 7,450 | 7,370 | 7,420 | 832,500 | 494.67 |
| 2005-03-22 | 7,400 | 7,450 | 7,350 | 7,370 | 662,000 | 491.33 |
| 2005-03-18 | 7,460 | 7,550 | 7,440 | 7,480 | 616,200 | 498.67 |
| 2005-03-17 | 7,460 | 7,490 | 7,410 | 7,470 | 849,900 | 498 |
| 2005-03-16 | 7,530 | 7,610 | 7,480 | 7,570 | 662,700 | 504.67 |
| 2005-03-15 | 7,590 | 7,690 | 7,520 | 7,610 | 1,094,900 | 507.33 |
| 2005-03-14 | 7,840 | 7,840 | 7,690 | 7,690 | 585,200 | 512.67 |
| 2005-03-11 | 7,680 | 7,880 | 7,680 | 7,850 | 3,740,100 | 523.33 |
| 2005-03-10 | 7,740 | 7,790 | 7,680 | 7,680 | 489,100 | 512 |
| 2005-03-09 | 7,700 | 7,840 | 7,700 | 7,840 | 661,400 | 522.67 |
| 2005-03-08 | 7,720 | 7,750 | 7,670 | 7,670 | 753,700 | 511.33 |
| 2005-03-07 | 7,820 | 7,830 | 7,660 | 7,690 | 609,700 | 512.67 |
| 2005-03-04 | 7,620 | 7,810 | 7,620 | 7,800 | 925,300 | 520 |
| 2005-03-03 | 7,570 | 7,670 | 7,550 | 7,670 | 575,600 | 511.33 |
| 2005-03-02 | 7,600 | 7,600 | 7,530 | 7,570 | 326,100 | 504.67 |
| 2005-03-01 | 7,570 | 7,600 | 7,530 | 7,600 | 377,100 | 506.67 |
| 2005-02-28 | 7,570 | 7,580 | 7,500 | 7,570 | 441,700 | 504.67 |
| 2005-02-25 | 7,410 | 7,520 | 7,400 | 7,520 | 621,200 | 501.33 |
| 2005-02-24 | 7,320 | 7,380 | 7,320 | 7,350 | 383,500 | 490 |
| 2005-02-23 | 7,370 | 7,380 | 7,280 | 7,300 | 716,600 | 486.67 |
| 2005-02-22 | 7,470 | 7,560 | 7,420 | 7,420 | 369,000 | 494.67 |
| 2005-02-21 | 7,510 | 7,510 | 7,460 | 7,490 | 237,600 | 499.33 |
| 2005-02-18 | 7,410 | 7,520 | 7,390 | 7,510 | 543,900 | 500.67 |
| 2005-02-17 | 7,530 | 7,570 | 7,400 | 7,400 | 668,200 | 493.33 |
| 2005-02-16 | 7,560 | 7,630 | 7,520 | 7,530 | 810,000 | 502 |
| 2005-02-15 | 7,480 | 7,600 | 7,460 | 7,540 | 777,400 | 502.67 |
| 2005-02-14 | 7,420 | 7,500 | 7,410 | 7,440 | 879,900 | 496 |
| 2005-02-10 | 7,240 | 7,410 | 7,230 | 7,410 | 1,473,700 | 494 |
| 2005-02-09 | 7,380 | 7,470 | 7,330 | 7,330 | 731,100 | 488.67 |
| 2005-02-08 | 7,540 | 7,550 | 7,440 | 7,460 | 535,300 | 497.33 |
| 2005-02-07 | 7,400 | 7,540 | 7,390 | 7,530 | 914,800 | 502 |
| 2005-02-04 | 7,430 | 7,440 | 7,280 | 7,360 | 529,500 | 490.67 |
| 2005-02-03 | 7,440 | 7,460 | 7,360 | 7,460 | 735,900 | 497.33 |
| 2005-02-02 | 7,440 | 7,470 | 7,400 | 7,430 | 1,021,700 | 495.33 |
| 2005-02-01 | 7,310 | 7,360 | 7,280 | 7,340 | 687,700 | 489.33 |
| 2005-01-31 | 7,130 | 7,320 | 7,120 | 7,200 | 526,200 | 480 |
| 2005-01-28 | 7,210 | 7,220 | 7,050 | 7,160 | 631,800 | 477.33 |
| 2005-01-27 | 7,230 | 7,230 | 7,180 | 7,210 | 417,100 | 480.67 |
| 2005-01-26 | 7,270 | 7,270 | 7,220 | 7,230 | 308,600 | 482 |
| 2005-01-25 | 7,230 | 7,240 | 7,200 | 7,220 | 449,200 | 481.33 |
| 2005-01-24 | 7,240 | 7,290 | 7,230 | 7,260 | 342,300 | 484 |
| 2005-01-21 | 7,260 | 7,300 | 7,240 | 7,240 | 520,200 | 482.67 |
| 2005-01-20 | 7,280 | 7,330 | 7,250 | 7,320 | 552,300 | 488 |
| 2005-01-19 | 7,350 | 7,390 | 7,300 | 7,320 | 406,000 | 488 |
| 2005-01-18 | 7,410 | 7,430 | 7,280 | 7,280 | 444,800 | 485.33 |
| 2005-01-17 | 7,340 | 7,420 | 7,300 | 7,400 | 470,700 | 493.33 |
| 2005-01-14 | 7,290 | 7,350 | 7,240 | 7,290 | 1,581,200 | 486 |
| 2005-01-13 | 7,320 | 7,370 | 7,300 | 7,320 | 690,500 | 488 |
| 2005-01-12 | 7,440 | 7,450 | 7,350 | 7,360 | 525,000 | 490.67 |
| 2005-01-11 | 7,470 | 7,480 | 7,420 | 7,430 | 768,500 | 495.33 |
| 2005-01-07 | 7,480 | 7,490 | 7,360 | 7,370 | 1,432,200 | 491.33 |
| 2005-01-06 | 7,510 | 7,600 | 7,480 | 7,550 | 752,300 | 503.33 |
| 2005-01-05 | 7,620 | 7,620 | 7,530 | 7,600 | 295,100 | 506.67 |
| 2005-01-04 | 7,590 | 7,670 | 7,520 | 7,620 | 239,600 | 508 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
