6800 (株)ヨコオ 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 | 1,510 | 1,515 | 1,495 | 1,511 | 71,200 | 1,511 |
| 2005-12-29 | 1,440 | 1,520 | 1,439 | 1,514 | 208,000 | 1,514 |
| 2005-12-28 | 1,428 | 1,440 | 1,406 | 1,440 | 94,000 | 1,440 |
| 2005-12-27 | 1,444 | 1,444 | 1,387 | 1,414 | 93,400 | 1,414 |
| 2005-12-26 | 1,358 | 1,411 | 1,350 | 1,404 | 104,600 | 1,404 |
| 2005-12-22 | 1,351 | 1,361 | 1,337 | 1,347 | 67,400 | 1,347 |
| 2005-12-21 | 1,385 | 1,385 | 1,355 | 1,360 | 51,000 | 1,360 |
| 2005-12-20 | 1,394 | 1,400 | 1,358 | 1,365 | 65,600 | 1,365 |
| 2005-12-19 | 1,366 | 1,390 | 1,366 | 1,386 | 124,400 | 1,386 |
| 2005-12-16 | 1,377 | 1,377 | 1,357 | 1,360 | 77,100 | 1,360 |
| 2005-12-15 | 1,341 | 1,353 | 1,337 | 1,341 | 82,700 | 1,341 |
| 2005-12-14 | 1,380 | 1,400 | 1,324 | 1,349 | 101,400 | 1,349 |
| 2005-12-13 | 1,402 | 1,405 | 1,372 | 1,380 | 74,100 | 1,380 |
| 2005-12-12 | 1,402 | 1,460 | 1,402 | 1,411 | 56,600 | 1,411 |
| 2005-12-09 | 1,418 | 1,459 | 1,400 | 1,422 | 158,000 | 1,422 |
| 2005-12-08 | 1,380 | 1,390 | 1,330 | 1,367 | 92,500 | 1,367 |
| 2005-12-07 | 1,407 | 1,428 | 1,380 | 1,394 | 111,800 | 1,394 |
| 2005-12-06 | 1,452 | 1,452 | 1,400 | 1,405 | 143,300 | 1,405 |
| 2005-12-05 | 1,450 | 1,474 | 1,432 | 1,455 | 197,300 | 1,455 |
| 2005-12-02 | 1,380 | 1,510 | 1,365 | 1,500 | 386,300 | 1,500 |
| 2005-12-01 | 1,280 | 1,370 | 1,280 | 1,362 | 174,800 | 1,362 |
| 2005-11-30 | 1,327 | 1,327 | 1,280 | 1,280 | 178,200 | 1,280 |
| 2005-11-29 | 1,265 | 1,349 | 1,262 | 1,327 | 269,000 | 1,327 |
| 2005-11-28 | 1,261 | 1,270 | 1,250 | 1,262 | 93,800 | 1,262 |
| 2005-11-25 | 1,236 | 1,270 | 1,202 | 1,269 | 114,800 | 1,269 |
| 2005-11-24 | 1,223 | 1,248 | 1,220 | 1,240 | 113,500 | 1,240 |
| 2005-11-22 | 1,198 | 1,232 | 1,180 | 1,211 | 157,300 | 1,211 |
| 2005-11-21 | 1,148 | 1,188 | 1,136 | 1,180 | 141,700 | 1,180 |
| 2005-11-18 | 1,128 | 1,135 | 1,120 | 1,135 | 55,100 | 1,135 |
| 2005-11-17 | 1,115 | 1,133 | 1,107 | 1,117 | 36,400 | 1,117 |
| 2005-11-16 | 1,138 | 1,138 | 1,100 | 1,120 | 63,800 | 1,120 |
| 2005-11-15 | 1,099 | 1,129 | 1,097 | 1,125 | 151,800 | 1,125 |
| 2005-11-14 | 1,089 | 1,099 | 1,080 | 1,095 | 126,900 | 1,095 |
| 2005-11-11 | 1,052 | 1,089 | 1,052 | 1,073 | 145,800 | 1,073 |
| 2005-11-10 | 1,036 | 1,048 | 1,036 | 1,045 | 39,800 | 1,045 |
| 2005-11-09 | 1,043 | 1,043 | 1,035 | 1,039 | 49,000 | 1,039 |
| 2005-11-08 | 1,030 | 1,040 | 1,026 | 1,030 | 54,600 | 1,030 |
| 2005-11-07 | 1,051 | 1,052 | 1,033 | 1,047 | 52,100 | 1,047 |
| 2005-11-04 | 1,041 | 1,054 | 1,038 | 1,051 | 51,900 | 1,051 |
| 2005-11-02 | 1,036 | 1,046 | 1,035 | 1,037 | 32,300 | 1,037 |
| 2005-11-01 | 1,050 | 1,050 | 1,034 | 1,034 | 10,000 | 1,034 |
| 2005-10-31 | 1,041 | 1,041 | 1,028 | 1,030 | 34,800 | 1,030 |
| 2005-10-28 | 1,037 | 1,040 | 1,021 | 1,027 | 34,700 | 1,027 |
| 2005-10-27 | 1,035 | 1,041 | 1,035 | 1,041 | 11,800 | 1,041 |
| 2005-10-26 | 1,032 | 1,043 | 1,031 | 1,036 | 26,300 | 1,036 |
| 2005-10-25 | 1,033 | 1,042 | 1,020 | 1,031 | 33,800 | 1,031 |
| 2005-10-24 | 1,030 | 1,036 | 1,008 | 1,013 | 52,400 | 1,013 |
| 2005-10-21 | 1,015 | 1,030 | 1,015 | 1,028 | 31,200 | 1,028 |
| 2005-10-20 | 1,030 | 1,038 | 1,022 | 1,026 | 38,800 | 1,026 |
| 2005-10-19 | 1,024 | 1,031 | 1,021 | 1,028 | 31,600 | 1,028 |
| 2005-10-18 | 1,040 | 1,040 | 1,020 | 1,024 | 28,500 | 1,024 |
| 2005-10-17 | 1,049 | 1,049 | 1,026 | 1,032 | 42,100 | 1,032 |
| 2005-10-14 | 1,050 | 1,050 | 1,025 | 1,037 | 64,900 | 1,037 |
| 2005-10-13 | 1,062 | 1,072 | 1,045 | 1,053 | 45,300 | 1,053 |
| 2005-10-12 | 1,078 | 1,083 | 1,060 | 1,069 | 44,600 | 1,069 |
| 2005-10-11 | 1,076 | 1,080 | 1,056 | 1,080 | 44,700 | 1,080 |
| 2005-10-07 | 1,038 | 1,074 | 1,038 | 1,057 | 68,200 | 1,057 |
| 2005-10-06 | 1,099 | 1,099 | 1,051 | 1,058 | 95,700 | 1,058 |
| 2005-10-05 | 1,119 | 1,119 | 1,090 | 1,099 | 74,500 | 1,099 |
| 2005-10-04 | 1,068 | 1,117 | 1,062 | 1,114 | 131,700 | 1,114 |
| 2005-10-03 | 1,018 | 1,080 | 1,018 | 1,069 | 107,200 | 1,069 |
| 2005-09-30 | 1,017 | 1,035 | 1,016 | 1,017 | 83,200 | 1,017 |
| 2005-09-29 | 1,030 | 1,038 | 1,009 | 1,013 | 78,500 | 1,013 |
| 2005-09-28 | 1,030 | 1,049 | 1,030 | 1,045 | 52,500 | 1,045 |
| 2005-09-27 | 1,070 | 1,070 | 1,040 | 1,050 | 45,000 | 1,050 |
| 2005-09-26 | 1,067 | 1,080 | 1,064 | 1,070 | 72,600 | 1,070 |
| 2005-09-22 | 1,081 | 1,098 | 1,060 | 1,071 | 41,300 | 1,071 |
| 2005-09-21 | 1,103 | 1,104 | 1,070 | 1,081 | 42,900 | 1,081 |
| 2005-09-20 | 1,115 | 1,115 | 1,089 | 1,092 | 33,800 | 1,092 |
| 2005-09-16 | 1,068 | 1,090 | 1,064 | 1,085 | 34,100 | 1,085 |
| 2005-09-15 | 1,074 | 1,081 | 1,061 | 1,064 | 42,000 | 1,064 |
| 2005-09-14 | 1,068 | 1,075 | 1,062 | 1,074 | 23,800 | 1,074 |
| 2005-09-13 | 1,070 | 1,077 | 1,065 | 1,068 | 26,600 | 1,068 |
| 2005-09-12 | 1,070 | 1,079 | 1,066 | 1,073 | 15,200 | 1,073 |
| 2005-09-09 | 1,067 | 1,079 | 1,063 | 1,073 | 67,800 | 1,073 |
| 2005-09-08 | 1,072 | 1,077 | 1,062 | 1,067 | 33,600 | 1,067 |
| 2005-09-07 | 1,080 | 1,082 | 1,073 | 1,079 | 61,300 | 1,079 |
| 2005-09-06 | 1,100 | 1,100 | 1,084 | 1,085 | 34,000 | 1,085 |
| 2005-09-05 | 1,122 | 1,124 | 1,102 | 1,104 | 43,200 | 1,104 |
| 2005-09-02 | 1,118 | 1,125 | 1,110 | 1,125 | 28,300 | 1,125 |
| 2005-09-01 | 1,120 | 1,127 | 1,120 | 1,123 | 30,300 | 1,123 |
| 2005-08-31 | 1,123 | 1,128 | 1,117 | 1,123 | 28,700 | 1,123 |
| 2005-08-30 | 1,120 | 1,123 | 1,110 | 1,123 | 51,800 | 1,123 |
| 2005-08-29 | 1,096 | 1,114 | 1,093 | 1,106 | 79,900 | 1,106 |
| 2005-08-26 | 1,080 | 1,091 | 1,077 | 1,088 | 44,400 | 1,088 |
| 2005-08-25 | 1,064 | 1,085 | 1,061 | 1,085 | 115,700 | 1,085 |
| 2005-08-24 | 1,055 | 1,065 | 1,052 | 1,065 | 31,300 | 1,065 |
| 2005-08-23 | 1,060 | 1,060 | 1,051 | 1,052 | 30,400 | 1,052 |
| 2005-08-22 | 1,060 | 1,068 | 1,055 | 1,061 | 54,400 | 1,061 |
| 2005-08-19 | 1,046 | 1,057 | 1,043 | 1,052 | 22,600 | 1,052 |
| 2005-08-18 | 1,058 | 1,061 | 1,051 | 1,057 | 23,500 | 1,057 |
| 2005-08-17 | 1,058 | 1,059 | 1,043 | 1,046 | 22,400 | 1,046 |
| 2005-08-16 | 1,044 | 1,060 | 1,041 | 1,060 | 29,400 | 1,060 |
| 2005-08-15 | 1,040 | 1,063 | 1,040 | 1,043 | 63,700 | 1,043 |
| 2005-08-12 | 1,062 | 1,062 | 1,030 | 1,036 | 40,800 | 1,036 |
| 2005-08-11 | 1,050 | 1,065 | 1,022 | 1,044 | 26,500 | 1,044 |
| 2005-08-10 | 1,055 | 1,074 | 1,046 | 1,059 | 49,000 | 1,059 |
| 2005-08-09 | 1,040 | 1,053 | 1,033 | 1,046 | 46,000 | 1,046 |
| 2005-08-08 | 980 | 1,035 | 980 | 1,027 | 50,000 | 1,027 |
| 2005-08-05 | 1,043 | 1,044 | 1,020 | 1,020 | 38,000 | 1,020 |
| 2005-08-04 | 1,046 | 1,058 | 1,032 | 1,042 | 39,800 | 1,042 |
| 2005-08-03 | 1,072 | 1,073 | 1,061 | 1,062 | 41,100 | 1,062 |
| 2005-08-02 | 1,070 | 1,091 | 1,060 | 1,072 | 69,300 | 1,072 |
| 2005-08-01 | 1,049 | 1,074 | 1,041 | 1,062 | 42,200 | 1,062 |
| 2005-07-29 | 1,056 | 1,061 | 1,037 | 1,049 | 66,900 | 1,049 |
| 2005-07-28 | 1,054 | 1,070 | 1,051 | 1,061 | 53,100 | 1,061 |
| 2005-07-27 | 1,020 | 1,050 | 1,016 | 1,050 | 47,200 | 1,050 |
| 2005-07-26 | 1,000 | 1,018 | 999 | 1,007 | 62,600 | 1,007 |
| 2005-07-25 | 1,013 | 1,015 | 1,000 | 1,003 | 34,600 | 1,003 |
| 2005-07-22 | 1,012 | 1,021 | 1,002 | 1,004 | 23,800 | 1,004 |
| 2005-07-21 | 1,033 | 1,033 | 1,010 | 1,020 | 17,800 | 1,020 |
| 2005-07-20 | 1,038 | 1,038 | 1,022 | 1,031 | 23,300 | 1,031 |
| 2005-07-19 | 1,038 | 1,038 | 1,022 | 1,027 | 33,800 | 1,027 |
| 2005-07-15 | 1,027 | 1,027 | 1,018 | 1,018 | 21,700 | 1,018 |
| 2005-07-14 | 1,012 | 1,023 | 1,010 | 1,015 | 20,700 | 1,015 |
| 2005-07-13 | 1,018 | 1,018 | 1,005 | 1,006 | 16,700 | 1,006 |
| 2005-07-12 | 1,017 | 1,020 | 1,000 | 1,006 | 25,600 | 1,006 |
| 2005-07-11 | 1,016 | 1,028 | 1,001 | 1,008 | 28,400 | 1,008 |
| 2005-07-08 | 1,019 | 1,026 | 1,000 | 1,011 | 25,000 | 1,011 |
| 2005-07-07 | 1,035 | 1,037 | 1,010 | 1,026 | 29,200 | 1,026 |
| 2005-07-06 | 1,048 | 1,064 | 1,000 | 1,019 | 63,700 | 1,019 |
| 2005-07-05 | 1,065 | 1,067 | 1,050 | 1,056 | 18,900 | 1,056 |
| 2005-07-04 | 1,063 | 1,074 | 1,063 | 1,068 | 11,100 | 1,068 |
| 2005-07-01 | 1,065 | 1,070 | 1,060 | 1,062 | 14,400 | 1,062 |
| 2005-06-30 | 1,063 | 1,071 | 1,060 | 1,064 | 17,100 | 1,064 |
| 2005-06-29 | 1,063 | 1,088 | 1,063 | 1,063 | 35,200 | 1,063 |
| 2005-06-28 | 1,064 | 1,073 | 1,058 | 1,068 | 47,200 | 1,068 |
| 2005-06-27 | 1,082 | 1,082 | 1,060 | 1,061 | 23,900 | 1,061 |
| 2005-06-24 | 1,073 | 1,084 | 1,067 | 1,083 | 39,400 | 1,083 |
| 2005-06-23 | 1,070 | 1,080 | 1,062 | 1,073 | 51,700 | 1,073 |
| 2005-06-22 | 1,073 | 1,073 | 1,060 | 1,070 | 50,900 | 1,070 |
| 2005-06-21 | 1,087 | 1,087 | 1,062 | 1,073 | 84,400 | 1,073 |
| 2005-06-20 | 1,091 | 1,096 | 1,060 | 1,067 | 31,400 | 1,067 |
| 2005-06-17 | 1,056 | 1,089 | 1,056 | 1,080 | 34,300 | 1,080 |
| 2005-06-16 | 1,070 | 1,083 | 1,059 | 1,076 | 45,900 | 1,076 |
| 2005-06-15 | 1,067 | 1,070 | 1,052 | 1,061 | 38,700 | 1,061 |
| 2005-06-14 | 1,065 | 1,080 | 1,054 | 1,056 | 27,200 | 1,056 |
| 2005-06-13 | 1,068 | 1,080 | 1,060 | 1,069 | 59,500 | 1,069 |
| 2005-06-10 | 1,040 | 1,063 | 1,025 | 1,048 | 166,400 | 1,048 |
| 2005-06-09 | 1,035 | 1,035 | 1,015 | 1,030 | 115,000 | 1,030 |
| 2005-06-08 | 1,028 | 1,031 | 1,020 | 1,030 | 82,000 | 1,030 |
| 2005-06-07 | 1,035 | 1,035 | 1,010 | 1,028 | 89,900 | 1,028 |
| 2005-06-06 | 989 | 1,005 | 978 | 1,005 | 69,400 | 1,005 |
| 2005-06-03 | 960 | 980 | 955 | 980 | 55,000 | 980 |
| 2005-06-02 | 962 | 966 | 950 | 959 | 50,000 | 959 |
| 2005-06-01 | 962 | 970 | 954 | 960 | 63,700 | 960 |
| 2005-05-31 | 955 | 968 | 953 | 962 | 42,600 | 962 |
| 2005-05-30 | 958 | 965 | 953 | 955 | 60,900 | 955 |
| 2005-05-27 | 970 | 970 | 950 | 954 | 49,000 | 954 |
| 2005-05-26 | 971 | 980 | 963 | 964 | 41,300 | 964 |
| 2005-05-25 | 997 | 1,000 | 974 | 975 | 45,900 | 975 |
| 2005-05-24 | 995 | 1,008 | 988 | 996 | 43,500 | 996 |
| 2005-05-23 | 985 | 995 | 985 | 985 | 17,400 | 985 |
| 2005-05-20 | 1,000 | 1,001 | 985 | 987 | 37,100 | 987 |
| 2005-05-19 | 989 | 990 | 976 | 986 | 27,200 | 986 |
| 2005-05-18 | 980 | 989 | 964 | 968 | 57,000 | 968 |
| 2005-05-17 | 1,000 | 1,010 | 960 | 962 | 58,700 | 962 |
| 2005-05-16 | 1,022 | 1,025 | 995 | 1,001 | 52,900 | 1,001 |
| 2005-05-13 | 996 | 1,010 | 988 | 996 | 171,100 | 996 |
| 2005-05-12 | 1,121 | 1,140 | 960 | 992 | 172,800 | 992 |
| 2005-05-11 | 1,149 | 1,162 | 1,132 | 1,141 | 18,400 | 1,141 |
| 2005-05-10 | 1,170 | 1,175 | 1,145 | 1,145 | 31,400 | 1,145 |
| 2005-05-09 | 1,152 | 1,174 | 1,151 | 1,170 | 18,800 | 1,170 |
| 2005-05-06 | 1,142 | 1,156 | 1,136 | 1,152 | 20,900 | 1,152 |
| 2005-05-02 | 1,148 | 1,154 | 1,133 | 1,140 | 13,900 | 1,140 |
| 2005-04-28 | 1,140 | 1,140 | 1,126 | 1,133 | 13,600 | 1,133 |
| 2005-04-27 | 1,139 | 1,140 | 1,121 | 1,140 | 16,400 | 1,140 |
| 2005-04-26 | 1,127 | 1,140 | 1,115 | 1,140 | 17,900 | 1,140 |
| 2005-04-25 | 1,130 | 1,149 | 1,126 | 1,128 | 15,700 | 1,128 |
| 2005-04-22 | 1,131 | 1,150 | 1,130 | 1,138 | 21,100 | 1,138 |
| 2005-04-21 | 1,146 | 1,150 | 1,116 | 1,124 | 34,100 | 1,124 |
| 2005-04-20 | 1,167 | 1,167 | 1,142 | 1,146 | 28,800 | 1,146 |
| 2005-04-19 | 1,106 | 1,134 | 1,106 | 1,121 | 29,100 | 1,121 |
| 2005-04-18 | 1,142 | 1,150 | 1,104 | 1,106 | 85,300 | 1,106 |
| 2005-04-15 | 1,180 | 1,180 | 1,154 | 1,154 | 61,000 | 1,154 |
| 2005-04-14 | 1,173 | 1,175 | 1,165 | 1,172 | 22,900 | 1,172 |
| 2005-04-13 | 1,192 | 1,192 | 1,171 | 1,183 | 21,300 | 1,183 |
| 2005-04-12 | 1,178 | 1,189 | 1,173 | 1,179 | 42,800 | 1,179 |
| 2005-04-11 | 1,193 | 1,194 | 1,174 | 1,178 | 60,000 | 1,178 |
| 2005-04-08 | 1,184 | 1,194 | 1,160 | 1,193 | 70,900 | 1,193 |
| 2005-04-07 | 1,184 | 1,189 | 1,167 | 1,175 | 61,000 | 1,175 |
| 2005-04-06 | 1,179 | 1,187 | 1,173 | 1,187 | 77,200 | 1,187 |
| 2005-04-05 | 1,173 | 1,181 | 1,165 | 1,181 | 23,100 | 1,181 |
| 2005-04-04 | 1,180 | 1,191 | 1,155 | 1,173 | 50,400 | 1,173 |
| 2005-04-01 | 1,179 | 1,180 | 1,160 | 1,180 | 26,000 | 1,180 |
| 2005-03-31 | 1,170 | 1,181 | 1,166 | 1,179 | 54,900 | 1,179 |
| 2005-03-30 | 1,162 | 1,166 | 1,152 | 1,163 | 48,300 | 1,163 |
| 2005-03-29 | 1,165 | 1,170 | 1,150 | 1,152 | 48,200 | 1,152 |
| 2005-03-28 | 1,165 | 1,166 | 1,150 | 1,160 | 51,100 | 1,160 |
| 2005-03-25 | 1,162 | 1,172 | 1,155 | 1,166 | 40,100 | 1,166 |
| 2005-03-24 | 1,177 | 1,177 | 1,155 | 1,161 | 54,100 | 1,161 |
| 2005-03-23 | 1,181 | 1,182 | 1,160 | 1,169 | 92,500 | 1,169 |
| 2005-03-22 | 1,201 | 1,203 | 1,186 | 1,186 | 66,000 | 1,186 |
| 2005-03-18 | 1,201 | 1,202 | 1,185 | 1,200 | 40,200 | 1,200 |
| 2005-03-17 | 1,200 | 1,204 | 1,183 | 1,188 | 51,600 | 1,188 |
| 2005-03-16 | 1,200 | 1,208 | 1,195 | 1,200 | 44,900 | 1,200 |
| 2005-03-15 | 1,210 | 1,215 | 1,197 | 1,198 | 93,600 | 1,198 |
| 2005-03-14 | 1,215 | 1,223 | 1,205 | 1,213 | 48,200 | 1,213 |
| 2005-03-11 | 1,227 | 1,227 | 1,212 | 1,220 | 70,800 | 1,220 |
| 2005-03-10 | 1,215 | 1,225 | 1,212 | 1,221 | 42,500 | 1,221 |
| 2005-03-09 | 1,215 | 1,232 | 1,215 | 1,221 | 79,300 | 1,221 |
| 2005-03-08 | 1,215 | 1,222 | 1,212 | 1,215 | 90,700 | 1,215 |
| 2005-03-07 | 1,221 | 1,221 | 1,206 | 1,214 | 52,100 | 1,214 |
| 2005-03-04 | 1,207 | 1,219 | 1,200 | 1,211 | 47,100 | 1,211 |
| 2005-03-03 | 1,225 | 1,225 | 1,200 | 1,207 | 63,200 | 1,207 |
| 2005-03-02 | 1,213 | 1,220 | 1,206 | 1,213 | 72,300 | 1,213 |
| 2005-03-01 | 1,195 | 1,216 | 1,185 | 1,198 | 147,900 | 1,198 |
| 2005-02-28 | 1,162 | 1,185 | 1,162 | 1,174 | 105,600 | 1,174 |
| 2005-02-25 | 1,150 | 1,164 | 1,150 | 1,155 | 167,400 | 1,155 |
| 2005-02-24 | 1,143 | 1,149 | 1,126 | 1,139 | 103,300 | 1,139 |
| 2005-02-23 | 1,166 | 1,170 | 1,127 | 1,139 | 177,600 | 1,139 |
| 2005-02-22 | 1,193 | 1,193 | 1,172 | 1,172 | 89,000 | 1,172 |
| 2005-02-21 | 1,196 | 1,198 | 1,180 | 1,181 | 97,100 | 1,181 |
| 2005-02-18 | 1,212 | 1,213 | 1,192 | 1,196 | 62,800 | 1,196 |
| 2005-02-17 | 1,215 | 1,218 | 1,212 | 1,213 | 31,600 | 1,213 |
| 2005-02-16 | 1,220 | 1,231 | 1,211 | 1,214 | 57,400 | 1,214 |
| 2005-02-15 | 1,229 | 1,229 | 1,217 | 1,221 | 25,900 | 1,221 |
| 2005-02-14 | 1,240 | 1,240 | 1,211 | 1,217 | 34,700 | 1,217 |
| 2005-02-10 | 1,220 | 1,220 | 1,200 | 1,205 | 54,500 | 1,205 |
| 2005-02-09 | 1,227 | 1,227 | 1,206 | 1,208 | 70,000 | 1,208 |
| 2005-02-08 | 1,210 | 1,230 | 1,201 | 1,213 | 70,400 | 1,213 |
| 2005-02-07 | 1,268 | 1,278 | 1,190 | 1,230 | 176,200 | 1,230 |
| 2005-02-04 | 1,274 | 1,274 | 1,265 | 1,267 | 30,800 | 1,267 |
| 2005-02-03 | 1,277 | 1,279 | 1,268 | 1,274 | 49,100 | 1,274 |
| 2005-02-02 | 1,267 | 1,282 | 1,267 | 1,277 | 46,200 | 1,277 |
| 2005-02-01 | 1,265 | 1,278 | 1,260 | 1,273 | 59,500 | 1,273 |
| 2005-01-31 | 1,281 | 1,281 | 1,262 | 1,273 | 31,500 | 1,273 |
| 2005-01-28 | 1,283 | 1,290 | 1,270 | 1,273 | 56,000 | 1,273 |
| 2005-01-27 | 1,290 | 1,293 | 1,277 | 1,283 | 26,200 | 1,283 |
| 2005-01-26 | 1,297 | 1,297 | 1,276 | 1,290 | 39,500 | 1,290 |
| 2005-01-25 | 1,298 | 1,298 | 1,283 | 1,290 | 45,800 | 1,290 |
| 2005-01-24 | 1,266 | 1,295 | 1,266 | 1,290 | 52,900 | 1,290 |
| 2005-01-21 | 1,262 | 1,300 | 1,251 | 1,264 | 76,800 | 1,264 |
| 2005-01-20 | 1,278 | 1,278 | 1,260 | 1,267 | 50,100 | 1,267 |
| 2005-01-19 | 1,279 | 1,300 | 1,261 | 1,268 | 43,000 | 1,268 |
| 2005-01-18 | 1,277 | 1,282 | 1,267 | 1,272 | 28,600 | 1,272 |
| 2005-01-17 | 1,314 | 1,314 | 1,275 | 1,287 | 61,100 | 1,287 |
| 2005-01-14 | 1,280 | 1,305 | 1,240 | 1,297 | 68,200 | 1,297 |
| 2005-01-13 | 1,306 | 1,311 | 1,296 | 1,303 | 71,300 | 1,303 |
| 2005-01-12 | 1,290 | 1,318 | 1,290 | 1,310 | 80,700 | 1,310 |
| 2005-01-11 | 1,299 | 1,328 | 1,287 | 1,316 | 178,200 | 1,316 |
| 2005-01-07 | 1,263 | 1,295 | 1,263 | 1,282 | 188,800 | 1,282 |
| 2005-01-06 | 1,259 | 1,263 | 1,249 | 1,263 | 47,900 | 1,263 |
| 2005-01-05 | 1,252 | 1,264 | 1,245 | 1,263 | 65,700 | 1,263 |
| 2005-01-04 | 1,250 | 1,260 | 1,245 | 1,254 | 15,500 | 1,254 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株
