6779 日本電波工業(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 | 4,700 | 4,730 | 4,540 | 4,580 | 36,000 | 4,580 |
| 2005-12-29 | 4,790 | 4,850 | 4,670 | 4,700 | 71,200 | 4,700 |
| 2005-12-28 | 4,520 | 4,700 | 4,490 | 4,700 | 103,000 | 4,700 |
| 2005-12-27 | 4,350 | 4,530 | 4,270 | 4,500 | 101,700 | 4,500 |
| 2005-12-26 | 4,300 | 4,450 | 4,220 | 4,430 | 77,700 | 4,430 |
| 2005-12-22 | 4,050 | 4,270 | 4,050 | 4,210 | 74,400 | 4,210 |
| 2005-12-21 | 4,200 | 4,200 | 4,090 | 4,150 | 30,900 | 4,150 |
| 2005-12-20 | 4,140 | 4,200 | 4,070 | 4,130 | 47,500 | 4,130 |
| 2005-12-19 | 4,100 | 4,370 | 4,050 | 4,170 | 154,400 | 4,170 |
| 2005-12-16 | 3,990 | 4,070 | 3,940 | 4,070 | 79,300 | 4,070 |
| 2005-12-15 | 3,990 | 4,040 | 3,800 | 4,020 | 58,900 | 4,020 |
| 2005-12-14 | 4,050 | 4,080 | 3,940 | 4,000 | 59,800 | 4,000 |
| 2005-12-13 | 4,000 | 4,030 | 3,950 | 4,020 | 40,700 | 4,020 |
| 2005-12-12 | 3,910 | 3,990 | 3,890 | 3,960 | 35,200 | 3,960 |
| 2005-12-09 | 3,800 | 3,880 | 3,780 | 3,870 | 40,300 | 3,870 |
| 2005-12-08 | 3,780 | 3,830 | 3,730 | 3,820 | 74,900 | 3,820 |
| 2005-12-07 | 3,870 | 3,920 | 3,790 | 3,840 | 76,300 | 3,840 |
| 2005-12-06 | 3,950 | 4,000 | 3,940 | 3,960 | 29,300 | 3,960 |
| 2005-12-05 | 4,000 | 4,010 | 3,960 | 4,000 | 37,700 | 4,000 |
| 2005-12-02 | 4,040 | 4,090 | 3,990 | 4,010 | 60,500 | 4,010 |
| 2005-12-01 | 3,940 | 4,000 | 3,930 | 4,000 | 33,500 | 4,000 |
| 2005-11-30 | 4,000 | 4,000 | 3,890 | 3,890 | 41,100 | 3,890 |
| 2005-11-29 | 3,940 | 4,000 | 3,870 | 3,980 | 88,000 | 3,980 |
| 2005-11-28 | 3,880 | 3,920 | 3,830 | 3,880 | 55,900 | 3,880 |
| 2005-11-25 | 3,830 | 3,850 | 3,740 | 3,800 | 73,400 | 3,800 |
| 2005-11-24 | 3,980 | 3,990 | 3,750 | 3,810 | 97,900 | 3,810 |
| 2005-11-22 | 3,840 | 3,940 | 3,800 | 3,940 | 106,700 | 3,940 |
| 2005-11-21 | 3,780 | 3,830 | 3,680 | 3,730 | 132,400 | 3,730 |
| 2005-11-18 | 3,880 | 3,880 | 3,660 | 3,730 | 173,900 | 3,730 |
| 2005-11-17 | 3,680 | 3,690 | 3,560 | 3,590 | 126,300 | 3,590 |
| 2005-11-16 | 3,570 | 3,680 | 3,560 | 3,650 | 204,700 | 3,650 |
| 2005-11-15 | 3,500 | 3,590 | 3,480 | 3,560 | 64,600 | 3,560 |
| 2005-11-14 | 3,500 | 3,590 | 3,470 | 3,520 | 96,600 | 3,520 |
| 2005-11-11 | 3,450 | 3,490 | 3,400 | 3,400 | 46,400 | 3,400 |
| 2005-11-10 | 3,500 | 3,500 | 3,380 | 3,440 | 49,000 | 3,440 |
| 2005-11-09 | 3,500 | 3,540 | 3,450 | 3,450 | 28,000 | 3,450 |
| 2005-11-08 | 3,530 | 3,580 | 3,490 | 3,540 | 73,700 | 3,540 |
| 2005-11-07 | 3,390 | 3,510 | 3,390 | 3,490 | 143,100 | 3,490 |
| 2005-11-04 | 3,370 | 3,410 | 3,360 | 3,370 | 68,200 | 3,370 |
| 2005-11-02 | 3,360 | 3,390 | 3,340 | 3,360 | 158,800 | 3,360 |
| 2005-11-01 | 3,340 | 3,400 | 3,340 | 3,370 | 47,400 | 3,370 |
| 2005-10-31 | 3,370 | 3,380 | 3,340 | 3,340 | 78,400 | 3,340 |
| 2005-10-28 | 3,510 | 3,510 | 3,360 | 3,400 | 46,300 | 3,400 |
| 2005-10-27 | 3,400 | 3,500 | 3,400 | 3,500 | 36,700 | 3,500 |
| 2005-10-26 | 3,400 | 3,450 | 3,400 | 3,450 | 33,400 | 3,450 |
| 2005-10-25 | 3,400 | 3,440 | 3,360 | 3,410 | 40,300 | 3,410 |
| 2005-10-24 | 3,400 | 3,410 | 3,390 | 3,400 | 34,700 | 3,400 |
| 2005-10-21 | 3,400 | 3,420 | 3,380 | 3,400 | 36,700 | 3,400 |
| 2005-10-20 | 3,450 | 3,490 | 3,360 | 3,420 | 49,800 | 3,420 |
| 2005-10-19 | 3,400 | 3,410 | 3,390 | 3,410 | 64,700 | 3,410 |
| 2005-10-18 | 3,400 | 3,410 | 3,360 | 3,390 | 90,900 | 3,390 |
| 2005-10-17 | 3,400 | 3,410 | 3,380 | 3,400 | 44,000 | 3,400 |
| 2005-10-14 | 3,430 | 3,440 | 3,380 | 3,400 | 23,900 | 3,400 |
| 2005-10-13 | 3,400 | 3,430 | 3,380 | 3,430 | 34,300 | 3,430 |
| 2005-10-12 | 3,430 | 3,470 | 3,400 | 3,420 | 37,100 | 3,420 |
| 2005-10-11 | 3,400 | 3,440 | 3,370 | 3,420 | 43,600 | 3,420 |
| 2005-10-07 | 3,400 | 3,430 | 3,390 | 3,400 | 43,900 | 3,400 |
| 2005-10-06 | 3,350 | 3,450 | 3,350 | 3,400 | 63,500 | 3,400 |
| 2005-10-05 | 3,450 | 3,450 | 3,400 | 3,400 | 59,700 | 3,400 |
| 2005-10-04 | 3,360 | 3,480 | 3,330 | 3,420 | 85,200 | 3,420 |
| 2005-10-03 | 3,380 | 3,430 | 3,320 | 3,410 | 43,200 | 3,410 |
| 2005-09-30 | 3,320 | 3,460 | 3,320 | 3,430 | 106,000 | 3,430 |
| 2005-09-29 | 3,300 | 3,330 | 3,180 | 3,270 | 93,000 | 3,270 |
| 2005-09-28 | 3,290 | 3,400 | 3,290 | 3,390 | 46,500 | 3,390 |
| 2005-09-27 | 3,430 | 3,450 | 3,300 | 3,340 | 70,500 | 3,340 |
| 2005-09-26 | 3,460 | 3,470 | 3,390 | 3,430 | 56,600 | 3,430 |
| 2005-09-22 | 3,430 | 3,480 | 3,390 | 3,410 | 65,300 | 3,410 |
| 2005-09-21 | 3,580 | 3,580 | 3,400 | 3,520 | 138,000 | 3,520 |
| 2005-09-20 | 3,410 | 3,620 | 3,390 | 3,550 | 201,100 | 3,550 |
| 2005-09-16 | 3,350 | 3,440 | 3,330 | 3,400 | 79,700 | 3,400 |
| 2005-09-15 | 3,380 | 3,450 | 3,320 | 3,400 | 182,800 | 3,400 |
| 2005-09-14 | 3,340 | 3,400 | 3,260 | 3,320 | 234,300 | 3,320 |
| 2005-09-13 | 3,200 | 3,340 | 3,130 | 3,340 | 236,900 | 3,340 |
| 2005-09-12 | 3,100 | 3,160 | 3,080 | 3,160 | 208,200 | 3,160 |
| 2005-09-09 | 3,080 | 3,090 | 2,930 | 3,050 | 142,100 | 3,050 |
| 2005-09-08 | 3,000 | 3,000 | 2,885 | 2,910 | 106,000 | 2,910 |
| 2005-09-07 | 3,030 | 3,060 | 2,965 | 2,965 | 74,700 | 2,965 |
| 2005-09-06 | 3,080 | 3,120 | 2,960 | 3,030 | 230,100 | 3,030 |
| 2005-09-05 | 3,010 | 3,140 | 3,000 | 3,050 | 402,100 | 3,050 |
| 2005-09-02 | 2,710 | 2,820 | 2,710 | 2,735 | 145,300 | 2,735 |
| 2005-09-01 | 2,680 | 2,705 | 2,680 | 2,685 | 67,400 | 2,685 |
| 2005-08-31 | 2,690 | 2,690 | 2,675 | 2,685 | 54,500 | 2,685 |
| 2005-08-30 | 2,680 | 2,710 | 2,675 | 2,675 | 46,800 | 2,675 |
| 2005-08-29 | 2,675 | 2,690 | 2,650 | 2,660 | 24,200 | 2,660 |
| 2005-08-26 | 2,680 | 2,710 | 2,670 | 2,700 | 27,500 | 2,700 |
| 2005-08-25 | 2,760 | 2,760 | 2,665 | 2,680 | 34,800 | 2,680 |
| 2005-08-24 | 2,730 | 2,760 | 2,720 | 2,730 | 53,600 | 2,730 |
| 2005-08-23 | 2,735 | 2,740 | 2,715 | 2,730 | 60,900 | 2,730 |
| 2005-08-22 | 2,730 | 2,740 | 2,720 | 2,730 | 46,600 | 2,730 |
| 2005-08-19 | 2,710 | 2,725 | 2,705 | 2,720 | 20,600 | 2,720 |
| 2005-08-18 | 2,735 | 2,735 | 2,705 | 2,705 | 21,700 | 2,705 |
| 2005-08-17 | 2,750 | 2,765 | 2,685 | 2,695 | 54,900 | 2,695 |
| 2005-08-16 | 2,765 | 2,785 | 2,740 | 2,765 | 44,600 | 2,765 |
| 2005-08-15 | 2,795 | 2,810 | 2,790 | 2,795 | 10,700 | 2,795 |
| 2005-08-12 | 2,815 | 2,815 | 2,770 | 2,790 | 27,700 | 2,790 |
| 2005-08-11 | 2,810 | 2,850 | 2,810 | 2,835 | 44,200 | 2,835 |
| 2005-08-10 | 2,830 | 2,850 | 2,780 | 2,835 | 44,000 | 2,835 |
| 2005-08-09 | 2,735 | 2,810 | 2,735 | 2,810 | 66,700 | 2,810 |
| 2005-08-08 | 2,705 | 2,750 | 2,630 | 2,730 | 47,000 | 2,730 |
| 2005-08-05 | 2,765 | 2,770 | 2,740 | 2,750 | 45,700 | 2,750 |
| 2005-08-04 | 2,760 | 2,790 | 2,750 | 2,760 | 67,700 | 2,760 |
| 2005-08-03 | 2,755 | 2,800 | 2,755 | 2,755 | 41,100 | 2,755 |
| 2005-08-02 | 2,770 | 2,815 | 2,755 | 2,770 | 55,200 | 2,770 |
| 2005-08-01 | 2,780 | 2,800 | 2,770 | 2,770 | 67,500 | 2,770 |
| 2005-07-29 | 2,860 | 2,865 | 2,805 | 2,830 | 39,500 | 2,830 |
| 2005-07-28 | 2,870 | 2,880 | 2,830 | 2,855 | 16,200 | 2,855 |
| 2005-07-27 | 2,805 | 2,865 | 2,805 | 2,850 | 20,700 | 2,850 |
| 2005-07-26 | 2,820 | 2,860 | 2,785 | 2,810 | 34,400 | 2,810 |
| 2005-07-25 | 2,815 | 2,865 | 2,815 | 2,830 | 40,600 | 2,830 |
| 2005-07-22 | 2,820 | 2,840 | 2,800 | 2,810 | 13,900 | 2,810 |
| 2005-07-21 | 2,915 | 2,915 | 2,815 | 2,855 | 52,100 | 2,855 |
| 2005-07-20 | 2,815 | 2,890 | 2,810 | 2,875 | 75,400 | 2,875 |
| 2005-07-19 | 2,790 | 2,815 | 2,775 | 2,800 | 26,900 | 2,800 |
| 2005-07-15 | 2,810 | 2,830 | 2,765 | 2,770 | 37,900 | 2,770 |
| 2005-07-14 | 2,800 | 2,830 | 2,775 | 2,775 | 43,600 | 2,775 |
| 2005-07-13 | 2,755 | 2,785 | 2,755 | 2,785 | 18,400 | 2,785 |
| 2005-07-12 | 2,815 | 2,815 | 2,760 | 2,770 | 112,900 | 2,770 |
| 2005-07-11 | 2,840 | 2,840 | 2,760 | 2,810 | 119,600 | 2,810 |
| 2005-07-08 | 2,845 | 2,880 | 2,780 | 2,840 | 86,300 | 2,840 |
| 2005-07-07 | 2,920 | 2,920 | 2,870 | 2,880 | 38,000 | 2,880 |
| 2005-07-06 | 2,910 | 2,940 | 2,890 | 2,920 | 112,500 | 2,920 |
| 2005-07-05 | 2,905 | 2,910 | 2,865 | 2,870 | 44,300 | 2,870 |
| 2005-07-04 | 2,930 | 2,985 | 2,880 | 2,935 | 38,800 | 2,935 |
| 2005-07-01 | 2,910 | 2,990 | 2,910 | 2,925 | 48,400 | 2,925 |
| 2005-06-30 | 2,940 | 2,950 | 2,840 | 2,910 | 71,800 | 2,910 |
| 2005-06-29 | 2,930 | 2,975 | 2,930 | 2,940 | 77,200 | 2,940 |
| 2005-06-28 | 2,930 | 2,970 | 2,905 | 2,930 | 25,100 | 2,930 |
| 2005-06-27 | 3,000 | 3,000 | 2,890 | 2,925 | 72,400 | 2,925 |
| 2005-06-24 | 2,920 | 3,030 | 2,910 | 3,010 | 201,300 | 3,010 |
| 2005-06-23 | 2,855 | 2,935 | 2,850 | 2,935 | 116,200 | 2,935 |
| 2005-06-22 | 2,835 | 2,890 | 2,805 | 2,835 | 136,100 | 2,835 |
| 2005-06-21 | 2,765 | 2,870 | 2,755 | 2,840 | 122,000 | 2,840 |
| 2005-06-20 | 2,795 | 2,795 | 2,705 | 2,725 | 74,700 | 2,725 |
| 2005-06-17 | 2,750 | 2,800 | 2,745 | 2,790 | 70,600 | 2,790 |
| 2005-06-16 | 2,775 | 2,785 | 2,730 | 2,760 | 80,500 | 2,760 |
| 2005-06-15 | 2,605 | 2,700 | 2,605 | 2,685 | 87,900 | 2,685 |
| 2005-06-14 | 2,690 | 2,690 | 2,640 | 2,640 | 74,100 | 2,640 |
| 2005-06-13 | 2,725 | 2,740 | 2,695 | 2,700 | 41,400 | 2,700 |
| 2005-06-10 | 2,755 | 2,785 | 2,720 | 2,735 | 83,900 | 2,735 |
| 2005-06-09 | 2,790 | 2,795 | 2,700 | 2,740 | 40,000 | 2,740 |
| 2005-06-08 | 2,765 | 2,795 | 2,755 | 2,790 | 47,200 | 2,790 |
| 2005-06-07 | 2,860 | 2,870 | 2,770 | 2,785 | 67,600 | 2,785 |
| 2005-06-06 | 2,770 | 2,865 | 2,735 | 2,860 | 92,700 | 2,860 |
| 2005-06-03 | 2,770 | 2,800 | 2,720 | 2,800 | 116,200 | 2,800 |
| 2005-06-02 | 2,760 | 2,810 | 2,660 | 2,770 | 389,000 | 2,770 |
| 2005-06-01 | 2,640 | 2,930 | 2,615 | 2,810 | 360,600 | 2,810 |
| 2005-05-31 | 2,435 | 2,595 | 2,435 | 2,560 | 160,100 | 2,560 |
| 2005-05-30 | 2,335 | 2,450 | 2,335 | 2,430 | 55,400 | 2,430 |
| 2005-05-27 | 2,350 | 2,360 | 2,315 | 2,335 | 31,100 | 2,335 |
| 2005-05-26 | 2,310 | 2,310 | 2,255 | 2,305 | 16,400 | 2,305 |
| 2005-05-25 | 2,350 | 2,350 | 2,310 | 2,310 | 15,900 | 2,310 |
| 2005-05-24 | 2,365 | 2,365 | 2,340 | 2,345 | 18,600 | 2,345 |
| 2005-05-23 | 2,355 | 2,355 | 2,315 | 2,345 | 11,500 | 2,345 |
| 2005-05-20 | 2,350 | 2,360 | 2,315 | 2,315 | 8,700 | 2,315 |
| 2005-05-19 | 2,325 | 2,380 | 2,325 | 2,370 | 22,400 | 2,370 |
| 2005-05-18 | 2,330 | 2,340 | 2,310 | 2,310 | 18,400 | 2,310 |
| 2005-05-17 | 2,380 | 2,400 | 2,330 | 2,330 | 45,500 | 2,330 |
| 2005-05-16 | 2,390 | 2,400 | 2,380 | 2,380 | 14,100 | 2,380 |
| 2005-05-13 | 2,400 | 2,430 | 2,400 | 2,410 | 20,700 | 2,410 |
| 2005-05-12 | 2,405 | 2,460 | 2,400 | 2,420 | 53,700 | 2,420 |
| 2005-05-11 | 2,395 | 2,425 | 2,385 | 2,415 | 24,000 | 2,415 |
| 2005-05-10 | 2,425 | 2,450 | 2,420 | 2,445 | 33,100 | 2,445 |
| 2005-05-09 | 2,425 | 2,455 | 2,400 | 2,455 | 67,600 | 2,455 |
| 2005-05-06 | 2,360 | 2,405 | 2,360 | 2,405 | 37,200 | 2,405 |
| 2005-05-02 | 2,350 | 2,370 | 2,325 | 2,360 | 11,400 | 2,360 |
| 2005-04-28 | 2,320 | 2,385 | 2,300 | 2,350 | 93,400 | 2,350 |
| 2005-04-27 | 2,260 | 2,305 | 2,225 | 2,290 | 24,500 | 2,290 |
| 2005-04-26 | 2,260 | 2,275 | 2,255 | 2,265 | 13,400 | 2,265 |
| 2005-04-25 | 2,265 | 2,275 | 2,210 | 2,260 | 22,300 | 2,260 |
| 2005-04-22 | 2,265 | 2,285 | 2,230 | 2,265 | 20,100 | 2,265 |
| 2005-04-21 | 2,210 | 2,295 | 2,175 | 2,255 | 47,800 | 2,255 |
| 2005-04-20 | 2,200 | 2,260 | 2,200 | 2,250 | 27,700 | 2,250 |
| 2005-04-19 | 2,175 | 2,240 | 2,170 | 2,215 | 47,300 | 2,215 |
| 2005-04-18 | 2,200 | 2,200 | 2,130 | 2,155 | 60,700 | 2,155 |
| 2005-04-15 | 2,320 | 2,320 | 2,270 | 2,270 | 32,900 | 2,270 |
| 2005-04-14 | 2,330 | 2,340 | 2,320 | 2,330 | 48,200 | 2,330 |
| 2005-04-13 | 2,315 | 2,345 | 2,315 | 2,340 | 26,600 | 2,340 |
| 2005-04-12 | 2,320 | 2,340 | 2,305 | 2,335 | 36,400 | 2,335 |
| 2005-04-11 | 2,335 | 2,345 | 2,315 | 2,320 | 16,000 | 2,320 |
| 2005-04-08 | 2,340 | 2,345 | 2,315 | 2,335 | 49,600 | 2,335 |
| 2005-04-07 | 2,310 | 2,325 | 2,285 | 2,325 | 23,700 | 2,325 |
| 2005-04-06 | 2,310 | 2,325 | 2,300 | 2,310 | 34,400 | 2,310 |
| 2005-04-05 | 2,280 | 2,335 | 2,280 | 2,320 | 39,100 | 2,320 |
| 2005-04-04 | 2,290 | 2,330 | 2,285 | 2,290 | 26,000 | 2,290 |
| 2005-04-01 | 2,270 | 2,315 | 2,260 | 2,300 | 29,900 | 2,300 |
| 2005-03-31 | 2,245 | 2,290 | 2,245 | 2,270 | 57,100 | 2,270 |
| 2005-03-30 | 2,250 | 2,305 | 2,220 | 2,220 | 81,200 | 2,220 |
| 2005-03-29 | 2,300 | 2,340 | 2,280 | 2,330 | 51,200 | 2,330 |
| 2005-03-28 | 2,350 | 2,350 | 2,300 | 2,305 | 27,100 | 2,305 |
| 2005-03-25 | 2,280 | 2,395 | 2,270 | 2,340 | 91,200 | 2,340 |
| 2005-03-24 | 2,325 | 2,325 | 2,270 | 2,270 | 37,100 | 2,270 |
| 2005-03-23 | 2,295 | 2,300 | 2,280 | 2,295 | 42,300 | 2,295 |
| 2005-03-22 | 2,310 | 2,315 | 2,290 | 2,295 | 34,300 | 2,295 |
| 2005-03-18 | 2,290 | 2,295 | 2,270 | 2,280 | 29,300 | 2,280 |
| 2005-03-17 | 2,250 | 2,280 | 2,250 | 2,260 | 57,800 | 2,260 |
| 2005-03-16 | 2,320 | 2,320 | 2,295 | 2,300 | 29,300 | 2,300 |
| 2005-03-15 | 2,260 | 2,300 | 2,260 | 2,285 | 61,900 | 2,285 |
| 2005-03-14 | 2,295 | 2,300 | 2,255 | 2,255 | 54,800 | 2,255 |
| 2005-03-11 | 2,330 | 2,380 | 2,285 | 2,290 | 106,300 | 2,290 |
| 2005-03-10 | 2,380 | 2,390 | 2,360 | 2,360 | 45,600 | 2,360 |
| 2005-03-09 | 2,365 | 2,390 | 2,360 | 2,375 | 48,600 | 2,375 |
| 2005-03-08 | 2,380 | 2,390 | 2,360 | 2,360 | 38,000 | 2,360 |
| 2005-03-07 | 2,410 | 2,420 | 2,390 | 2,395 | 38,800 | 2,395 |
| 2005-03-04 | 2,425 | 2,430 | 2,385 | 2,405 | 64,000 | 2,405 |
| 2005-03-03 | 2,390 | 2,500 | 2,380 | 2,475 | 66,500 | 2,475 |
| 2005-03-02 | 2,390 | 2,445 | 2,390 | 2,425 | 40,200 | 2,425 |
| 2005-03-01 | 2,440 | 2,475 | 2,420 | 2,440 | 26,100 | 2,440 |
| 2005-02-28 | 2,490 | 2,515 | 2,455 | 2,510 | 52,200 | 2,510 |
| 2005-02-25 | 2,450 | 2,490 | 2,450 | 2,490 | 55,900 | 2,490 |
| 2005-02-24 | 2,450 | 2,450 | 2,395 | 2,435 | 13,900 | 2,435 |
| 2005-02-23 | 2,380 | 2,425 | 2,380 | 2,400 | 16,100 | 2,400 |
| 2005-02-22 | 2,430 | 2,465 | 2,430 | 2,430 | 24,500 | 2,430 |
| 2005-02-21 | 2,470 | 2,475 | 2,405 | 2,430 | 30,800 | 2,430 |
| 2005-02-18 | 2,455 | 2,480 | 2,410 | 2,440 | 31,200 | 2,440 |
| 2005-02-17 | 2,445 | 2,485 | 2,430 | 2,485 | 118,300 | 2,485 |
| 2005-02-16 | 2,360 | 2,425 | 2,340 | 2,405 | 75,300 | 2,405 |
| 2005-02-15 | 2,355 | 2,355 | 2,320 | 2,325 | 24,200 | 2,325 |
| 2005-02-14 | 2,350 | 2,355 | 2,325 | 2,340 | 56,600 | 2,340 |
| 2005-02-10 | 2,330 | 2,350 | 2,300 | 2,320 | 74,100 | 2,320 |
| 2005-02-09 | 2,335 | 2,335 | 2,265 | 2,290 | 18,600 | 2,290 |
| 2005-02-08 | 2,290 | 2,340 | 2,290 | 2,335 | 61,100 | 2,335 |
| 2005-02-07 | 2,215 | 2,290 | 2,215 | 2,290 | 49,300 | 2,290 |
| 2005-02-04 | 2,200 | 2,220 | 2,175 | 2,190 | 85,400 | 2,190 |
| 2005-02-03 | 2,300 | 2,310 | 2,270 | 2,275 | 20,500 | 2,275 |
| 2005-02-02 | 2,290 | 2,330 | 2,255 | 2,315 | 42,800 | 2,315 |
| 2005-02-01 | 2,300 | 2,300 | 2,255 | 2,265 | 26,400 | 2,265 |
| 2005-01-31 | 2,300 | 2,320 | 2,285 | 2,290 | 31,300 | 2,290 |
| 2005-01-28 | 2,305 | 2,330 | 2,285 | 2,320 | 26,800 | 2,320 |
| 2005-01-27 | 2,335 | 2,335 | 2,305 | 2,305 | 19,600 | 2,305 |
| 2005-01-26 | 2,305 | 2,350 | 2,300 | 2,300 | 21,500 | 2,300 |
| 2005-01-25 | 2,305 | 2,325 | 2,290 | 2,320 | 23,100 | 2,320 |
| 2005-01-24 | 2,320 | 2,320 | 2,280 | 2,310 | 17,800 | 2,310 |
| 2005-01-21 | 2,275 | 2,295 | 2,260 | 2,285 | 14,800 | 2,285 |
| 2005-01-20 | 2,325 | 2,345 | 2,300 | 2,315 | 39,200 | 2,315 |
| 2005-01-19 | 2,350 | 2,365 | 2,315 | 2,330 | 86,500 | 2,330 |
| 2005-01-18 | 2,310 | 2,335 | 2,310 | 2,315 | 58,600 | 2,315 |
| 2005-01-17 | 2,265 | 2,335 | 2,265 | 2,300 | 79,100 | 2,300 |
| 2005-01-14 | 2,220 | 2,255 | 2,190 | 2,250 | 60,800 | 2,250 |
| 2005-01-13 | 2,165 | 2,225 | 2,140 | 2,220 | 109,000 | 2,220 |
| 2005-01-12 | 2,145 | 2,155 | 2,110 | 2,135 | 53,400 | 2,135 |
| 2005-01-11 | 2,110 | 2,140 | 2,110 | 2,125 | 39,500 | 2,125 |
| 2005-01-07 | 2,135 | 2,135 | 2,090 | 2,105 | 42,500 | 2,105 |
| 2005-01-06 | 2,120 | 2,130 | 2,110 | 2,125 | 29,000 | 2,125 |
| 2005-01-05 | 2,180 | 2,185 | 2,030 | 2,100 | 76,200 | 2,100 |
| 2005-01-04 | 2,235 | 2,235 | 2,175 | 2,180 | 10,300 | 2,180 |
分割・併合履歴 ： [1991-03-26]1株→1.15株 [1989-03-28]1株→1.25株
