6804 ホシデン(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 | 1,449 | 1,480 | 1,410 | 1,439 | 29,100 | 1,439 |
| 2005-12-29 | 1,398 | 1,480 | 1,398 | 1,430 | 62,800 | 1,430 |
| 2005-12-28 | 1,294 | 1,398 | 1,290 | 1,381 | 76,900 | 1,381 |
| 2005-12-27 | 1,252 | 1,300 | 1,250 | 1,299 | 25,300 | 1,299 |
| 2005-12-26 | 1,250 | 1,263 | 1,250 | 1,258 | 26,000 | 1,258 |
| 2005-12-22 | 1,229 | 1,266 | 1,225 | 1,266 | 35,900 | 1,266 |
| 2005-12-21 | 1,213 | 1,222 | 1,213 | 1,219 | 17,200 | 1,219 |
| 2005-12-20 | 1,210 | 1,223 | 1,202 | 1,202 | 18,400 | 1,202 |
| 2005-12-19 | 1,221 | 1,230 | 1,208 | 1,228 | 10,800 | 1,228 |
| 2005-12-16 | 1,200 | 1,214 | 1,190 | 1,202 | 49,300 | 1,202 |
| 2005-12-15 | 1,239 | 1,247 | 1,200 | 1,216 | 25,200 | 1,216 |
| 2005-12-14 | 1,247 | 1,257 | 1,242 | 1,246 | 23,100 | 1,246 |
| 2005-12-13 | 1,265 | 1,265 | 1,246 | 1,246 | 22,200 | 1,246 |
| 2005-12-12 | 1,290 | 1,290 | 1,257 | 1,265 | 30,800 | 1,265 |
| 2005-12-09 | 1,270 | 1,288 | 1,265 | 1,265 | 114,100 | 1,265 |
| 2005-12-08 | 1,270 | 1,275 | 1,240 | 1,262 | 28,700 | 1,262 |
| 2005-12-07 | 1,265 | 1,290 | 1,265 | 1,283 | 21,700 | 1,283 |
| 2005-12-06 | 1,287 | 1,287 | 1,262 | 1,269 | 34,000 | 1,269 |
| 2005-12-05 | 1,253 | 1,305 | 1,250 | 1,301 | 80,700 | 1,301 |
| 2005-12-02 | 1,232 | 1,241 | 1,230 | 1,241 | 21,000 | 1,241 |
| 2005-12-01 | 1,205 | 1,220 | 1,201 | 1,215 | 42,600 | 1,215 |
| 2005-11-30 | 1,220 | 1,225 | 1,200 | 1,212 | 21,400 | 1,212 |
| 2005-11-29 | 1,244 | 1,244 | 1,218 | 1,227 | 26,200 | 1,227 |
| 2005-11-28 | 1,218 | 1,257 | 1,215 | 1,248 | 31,400 | 1,248 |
| 2005-11-25 | 1,240 | 1,240 | 1,211 | 1,217 | 21,000 | 1,217 |
| 2005-11-24 | 1,250 | 1,255 | 1,236 | 1,244 | 23,200 | 1,244 |
| 2005-11-22 | 1,251 | 1,251 | 1,230 | 1,241 | 10,900 | 1,241 |
| 2005-11-21 | 1,240 | 1,265 | 1,230 | 1,250 | 61,300 | 1,250 |
| 2005-11-18 | 1,255 | 1,255 | 1,221 | 1,248 | 22,700 | 1,248 |
| 2005-11-17 | 1,218 | 1,250 | 1,211 | 1,235 | 32,500 | 1,235 |
| 2005-11-16 | 1,210 | 1,216 | 1,204 | 1,215 | 13,800 | 1,215 |
| 2005-11-15 | 1,206 | 1,211 | 1,201 | 1,206 | 13,800 | 1,206 |
| 2005-11-14 | 1,190 | 1,211 | 1,190 | 1,203 | 14,200 | 1,203 |
| 2005-11-11 | 1,201 | 1,215 | 1,161 | 1,190 | 67,000 | 1,190 |
| 2005-11-10 | 1,220 | 1,230 | 1,212 | 1,221 | 12,000 | 1,221 |
| 2005-11-09 | 1,198 | 1,218 | 1,198 | 1,215 | 12,600 | 1,215 |
| 2005-11-08 | 1,206 | 1,210 | 1,199 | 1,200 | 11,200 | 1,200 |
| 2005-11-07 | 1,210 | 1,210 | 1,191 | 1,204 | 22,500 | 1,204 |
| 2005-11-04 | 1,176 | 1,199 | 1,176 | 1,199 | 36,000 | 1,199 |
| 2005-11-02 | 1,176 | 1,176 | 1,120 | 1,156 | 40,200 | 1,156 |
| 2005-11-01 | 1,161 | 1,161 | 1,141 | 1,160 | 22,700 | 1,160 |
| 2005-10-31 | 1,133 | 1,133 | 1,118 | 1,121 | 18,600 | 1,121 |
| 2005-10-28 | 1,112 | 1,115 | 1,106 | 1,115 | 20,400 | 1,115 |
| 2005-10-27 | 1,107 | 1,124 | 1,105 | 1,108 | 20,600 | 1,108 |
| 2005-10-26 | 1,118 | 1,119 | 1,107 | 1,113 | 13,300 | 1,113 |
| 2005-10-25 | 1,131 | 1,141 | 1,096 | 1,109 | 33,100 | 1,109 |
| 2005-10-24 | 1,111 | 1,129 | 1,104 | 1,104 | 12,000 | 1,104 |
| 2005-10-21 | 1,110 | 1,113 | 1,095 | 1,112 | 26,700 | 1,112 |
| 2005-10-20 | 1,151 | 1,151 | 1,125 | 1,125 | 14,800 | 1,125 |
| 2005-10-19 | 1,170 | 1,170 | 1,140 | 1,142 | 13,000 | 1,142 |
| 2005-10-18 | 1,174 | 1,177 | 1,168 | 1,169 | 17,200 | 1,169 |
| 2005-10-17 | 1,160 | 1,171 | 1,157 | 1,157 | 5,500 | 1,157 |
| 2005-10-14 | 1,170 | 1,170 | 1,140 | 1,140 | 23,700 | 1,140 |
| 2005-10-13 | 1,172 | 1,177 | 1,169 | 1,171 | 5,700 | 1,171 |
| 2005-10-12 | 1,180 | 1,200 | 1,174 | 1,192 | 36,300 | 1,192 |
| 2005-10-11 | 1,210 | 1,210 | 1,188 | 1,200 | 9,200 | 1,200 |
| 2005-10-07 | 1,189 | 1,219 | 1,180 | 1,190 | 18,600 | 1,190 |
| 2005-10-06 | 1,214 | 1,214 | 1,193 | 1,194 | 22,400 | 1,194 |
| 2005-10-05 | 1,251 | 1,255 | 1,226 | 1,231 | 43,600 | 1,231 |
| 2005-10-04 | 1,205 | 1,300 | 1,205 | 1,240 | 96,100 | 1,240 |
| 2005-10-03 | 1,179 | 1,192 | 1,170 | 1,185 | 14,400 | 1,185 |
| 2005-09-30 | 1,196 | 1,196 | 1,158 | 1,167 | 22,900 | 1,167 |
| 2005-09-29 | 1,221 | 1,221 | 1,199 | 1,216 | 19,300 | 1,216 |
| 2005-09-28 | 1,184 | 1,224 | 1,184 | 1,219 | 14,400 | 1,219 |
| 2005-09-27 | 1,179 | 1,187 | 1,176 | 1,183 | 6,100 | 1,183 |
| 2005-09-26 | 1,156 | 1,174 | 1,156 | 1,174 | 7,800 | 1,174 |
| 2005-09-22 | 1,149 | 1,154 | 1,145 | 1,150 | 7,200 | 1,150 |
| 2005-09-21 | 1,128 | 1,150 | 1,128 | 1,150 | 14,400 | 1,150 |
| 2005-09-20 | 1,118 | 1,127 | 1,115 | 1,125 | 15,300 | 1,125 |
| 2005-09-16 | 1,123 | 1,127 | 1,114 | 1,120 | 19,400 | 1,120 |
| 2005-09-15 | 1,122 | 1,122 | 1,116 | 1,121 | 14,100 | 1,121 |
| 2005-09-14 | 1,118 | 1,128 | 1,114 | 1,122 | 22,100 | 1,122 |
| 2005-09-13 | 1,133 | 1,138 | 1,128 | 1,128 | 13,400 | 1,128 |
| 2005-09-12 | 1,138 | 1,147 | 1,136 | 1,138 | 12,400 | 1,138 |
| 2005-09-09 | 1,128 | 1,130 | 1,106 | 1,130 | 157,400 | 1,130 |
| 2005-09-08 | 1,115 | 1,115 | 1,102 | 1,108 | 7,100 | 1,108 |
| 2005-09-07 | 1,107 | 1,115 | 1,107 | 1,114 | 8,600 | 1,114 |
| 2005-09-06 | 1,105 | 1,108 | 1,104 | 1,105 | 1,800 | 1,105 |
| 2005-09-05 | 1,099 | 1,110 | 1,099 | 1,104 | 6,000 | 1,104 |
| 2005-09-02 | 1,102 | 1,103 | 1,096 | 1,102 | 3,700 | 1,102 |
| 2005-09-01 | 1,102 | 1,107 | 1,099 | 1,099 | 5,300 | 1,099 |
| 2005-08-31 | 1,105 | 1,105 | 1,098 | 1,098 | 3,500 | 1,098 |
| 2005-08-30 | 1,110 | 1,110 | 1,105 | 1,105 | 6,000 | 1,105 |
| 2005-08-29 | 1,110 | 1,110 | 1,100 | 1,102 | 3,100 | 1,102 |
| 2005-08-26 | 1,105 | 1,140 | 1,101 | 1,108 | 12,000 | 1,108 |
| 2005-08-25 | 1,112 | 1,114 | 1,106 | 1,114 | 6,600 | 1,114 |
| 2005-08-24 | 1,105 | 1,105 | 1,100 | 1,103 | 8,800 | 1,103 |
| 2005-08-23 | 1,094 | 1,111 | 1,092 | 1,099 | 11,400 | 1,099 |
| 2005-08-22 | 1,110 | 1,115 | 1,090 | 1,094 | 25,100 | 1,094 |
| 2005-08-19 | 1,111 | 1,121 | 1,111 | 1,121 | 2,400 | 1,121 |
| 2005-08-18 | 1,111 | 1,115 | 1,106 | 1,111 | 7,000 | 1,111 |
| 2005-08-17 | 1,128 | 1,128 | 1,112 | 1,112 | 6,600 | 1,112 |
| 2005-08-16 | 1,127 | 1,127 | 1,100 | 1,116 | 11,800 | 1,116 |
| 2005-08-15 | 1,110 | 1,120 | 1,100 | 1,120 | 10,000 | 1,120 |
| 2005-08-12 | 1,130 | 1,132 | 1,111 | 1,112 | 15,900 | 1,112 |
| 2005-08-11 | 1,132 | 1,148 | 1,128 | 1,130 | 8,900 | 1,130 |
| 2005-08-10 | 1,152 | 1,163 | 1,134 | 1,134 | 15,800 | 1,134 |
| 2005-08-09 | 1,100 | 1,151 | 1,100 | 1,135 | 16,800 | 1,135 |
| 2005-08-08 | 1,109 | 1,122 | 1,108 | 1,113 | 10,500 | 1,113 |
| 2005-08-05 | 1,125 | 1,129 | 1,119 | 1,120 | 10,500 | 1,120 |
| 2005-08-04 | 1,120 | 1,129 | 1,120 | 1,126 | 7,600 | 1,126 |
| 2005-08-03 | 1,130 | 1,130 | 1,111 | 1,111 | 8,800 | 1,111 |
| 2005-08-02 | 1,137 | 1,147 | 1,124 | 1,144 | 8,600 | 1,144 |
| 2005-08-01 | 1,144 | 1,151 | 1,138 | 1,138 | 7,100 | 1,138 |
| 2005-07-29 | 1,151 | 1,152 | 1,144 | 1,144 | 5,900 | 1,144 |
| 2005-07-28 | 1,147 | 1,151 | 1,147 | 1,149 | 3,700 | 1,149 |
| 2005-07-27 | 1,133 | 1,146 | 1,133 | 1,146 | 5,700 | 1,146 |
| 2005-07-26 | 1,141 | 1,141 | 1,132 | 1,139 | 1,600 | 1,139 |
| 2005-07-25 | 1,141 | 1,141 | 1,133 | 1,140 | 6,400 | 1,140 |
| 2005-07-22 | 1,139 | 1,139 | 1,120 | 1,124 | 4,900 | 1,124 |
| 2005-07-21 | 1,141 | 1,149 | 1,141 | 1,143 | 3,400 | 1,143 |
| 2005-07-20 | 1,144 | 1,151 | 1,138 | 1,151 | 8,100 | 1,151 |
| 2005-07-19 | 1,139 | 1,140 | 1,135 | 1,139 | 16,000 | 1,139 |
| 2005-07-15 | 1,147 | 1,147 | 1,135 | 1,135 | 7,000 | 1,135 |
| 2005-07-14 | 1,128 | 1,140 | 1,127 | 1,136 | 9,300 | 1,136 |
| 2005-07-13 | 1,129 | 1,135 | 1,124 | 1,125 | 5,000 | 1,125 |
| 2005-07-12 | 1,115 | 1,129 | 1,115 | 1,129 | 8,800 | 1,129 |
| 2005-07-11 | 1,117 | 1,122 | 1,117 | 1,122 | 5,000 | 1,122 |
| 2005-07-08 | 1,100 | 1,109 | 1,099 | 1,105 | 15,000 | 1,105 |
| 2005-07-07 | 1,100 | 1,100 | 1,085 | 1,091 | 6,500 | 1,091 |
| 2005-07-06 | 1,100 | 1,106 | 1,098 | 1,101 | 6,200 | 1,101 |
| 2005-07-05 | 1,106 | 1,106 | 1,097 | 1,097 | 14,700 | 1,097 |
| 2005-07-04 | 1,113 | 1,113 | 1,104 | 1,106 | 6,500 | 1,106 |
| 2005-07-01 | 1,124 | 1,124 | 1,109 | 1,113 | 9,200 | 1,113 |
| 2005-06-30 | 1,134 | 1,134 | 1,117 | 1,121 | 17,900 | 1,121 |
| 2005-06-29 | 1,118 | 1,124 | 1,116 | 1,119 | 10,800 | 1,119 |
| 2005-06-28 | 1,119 | 1,120 | 1,108 | 1,119 | 8,400 | 1,119 |
| 2005-06-27 | 1,100 | 1,109 | 1,100 | 1,105 | 12,500 | 1,105 |
| 2005-06-24 | 1,100 | 1,125 | 1,093 | 1,125 | 13,300 | 1,125 |
| 2005-06-23 | 1,113 | 1,115 | 1,109 | 1,109 | 2,900 | 1,109 |
| 2005-06-22 | 1,111 | 1,120 | 1,109 | 1,119 | 9,500 | 1,119 |
| 2005-06-21 | 1,111 | 1,117 | 1,110 | 1,111 | 4,400 | 1,111 |
| 2005-06-20 | 1,121 | 1,121 | 1,107 | 1,110 | 6,300 | 1,110 |
| 2005-06-17 | 1,101 | 1,113 | 1,101 | 1,107 | 8,600 | 1,107 |
| 2005-06-16 | 1,105 | 1,110 | 1,101 | 1,104 | 5,200 | 1,104 |
| 2005-06-15 | 1,115 | 1,115 | 1,103 | 1,106 | 11,900 | 1,106 |
| 2005-06-14 | 1,101 | 1,105 | 1,090 | 1,099 | 18,500 | 1,099 |
| 2005-06-13 | 1,077 | 1,121 | 1,077 | 1,103 | 41,500 | 1,103 |
| 2005-06-10 | 1,142 | 1,142 | 1,134 | 1,136 | 48,100 | 1,136 |
| 2005-06-09 | 1,144 | 1,145 | 1,136 | 1,138 | 10,500 | 1,138 |
| 2005-06-08 | 1,138 | 1,144 | 1,134 | 1,138 | 7,100 | 1,138 |
| 2005-06-07 | 1,145 | 1,164 | 1,135 | 1,137 | 15,500 | 1,137 |
| 2005-06-06 | 1,145 | 1,164 | 1,129 | 1,147 | 28,200 | 1,147 |
| 2005-06-03 | 1,153 | 1,153 | 1,132 | 1,138 | 5,500 | 1,138 |
| 2005-06-02 | 1,151 | 1,162 | 1,148 | 1,153 | 20,100 | 1,153 |
| 2005-06-01 | 1,125 | 1,148 | 1,125 | 1,144 | 22,600 | 1,144 |
| 2005-05-31 | 1,130 | 1,132 | 1,118 | 1,130 | 29,600 | 1,130 |
| 2005-05-30 | 1,100 | 1,106 | 1,083 | 1,106 | 18,500 | 1,106 |
| 2005-05-27 | 1,077 | 1,085 | 1,072 | 1,080 | 20,900 | 1,080 |
| 2005-05-26 | 1,060 | 1,061 | 1,051 | 1,057 | 6,400 | 1,057 |
| 2005-05-25 | 1,080 | 1,080 | 1,054 | 1,057 | 16,400 | 1,057 |
| 2005-05-24 | 1,090 | 1,090 | 1,077 | 1,077 | 6,800 | 1,077 |
| 2005-05-23 | 1,084 | 1,084 | 1,072 | 1,074 | 29,100 | 1,074 |
| 2005-05-20 | 1,053 | 1,073 | 1,053 | 1,064 | 14,200 | 1,064 |
| 2005-05-19 | 1,040 | 1,051 | 1,030 | 1,045 | 34,300 | 1,045 |
| 2005-05-18 | 1,060 | 1,069 | 1,010 | 1,020 | 60,000 | 1,020 |
| 2005-05-17 | 1,092 | 1,092 | 1,069 | 1,070 | 18,500 | 1,070 |
| 2005-05-16 | 1,084 | 1,093 | 1,070 | 1,072 | 10,500 | 1,072 |
| 2005-05-13 | 1,089 | 1,089 | 1,075 | 1,075 | 8,500 | 1,075 |
| 2005-05-12 | 1,125 | 1,125 | 1,074 | 1,077 | 42,900 | 1,077 |
| 2005-05-11 | 1,150 | 1,150 | 1,122 | 1,124 | 10,500 | 1,124 |
| 2005-05-10 | 1,165 | 1,165 | 1,158 | 1,158 | 13,300 | 1,158 |
| 2005-05-09 | 1,180 | 1,180 | 1,156 | 1,162 | 11,000 | 1,162 |
| 2005-05-06 | 1,175 | 1,175 | 1,167 | 1,170 | 7,600 | 1,170 |
| 2005-05-02 | 1,177 | 1,177 | 1,159 | 1,160 | 2,500 | 1,160 |
| 2005-04-28 | 1,151 | 1,172 | 1,151 | 1,163 | 18,400 | 1,163 |
| 2005-04-27 | 1,160 | 1,162 | 1,158 | 1,161 | 5,900 | 1,161 |
| 2005-04-26 | 1,176 | 1,176 | 1,161 | 1,163 | 5,100 | 1,163 |
| 2005-04-25 | 1,200 | 1,200 | 1,169 | 1,169 | 12,400 | 1,169 |
| 2005-04-22 | 1,207 | 1,223 | 1,200 | 1,205 | 10,800 | 1,205 |
| 2005-04-21 | 1,184 | 1,191 | 1,172 | 1,179 | 16,500 | 1,179 |
| 2005-04-20 | 1,202 | 1,208 | 1,186 | 1,186 | 3,700 | 1,186 |
| 2005-04-19 | 1,168 | 1,184 | 1,168 | 1,182 | 10,500 | 1,182 |
| 2005-04-18 | 1,178 | 1,205 | 1,166 | 1,168 | 22,200 | 1,168 |
| 2005-04-15 | 1,229 | 1,229 | 1,218 | 1,218 | 23,300 | 1,218 |
| 2005-04-14 | 1,223 | 1,241 | 1,220 | 1,241 | 10,100 | 1,241 |
| 2005-04-13 | 1,227 | 1,247 | 1,227 | 1,233 | 14,400 | 1,233 |
| 2005-04-12 | 1,260 | 1,260 | 1,221 | 1,225 | 7,500 | 1,225 |
| 2005-04-11 | 1,263 | 1,274 | 1,249 | 1,256 | 16,100 | 1,256 |
| 2005-04-08 | 1,257 | 1,257 | 1,248 | 1,255 | 8,400 | 1,255 |
| 2005-04-07 | 1,246 | 1,256 | 1,235 | 1,244 | 15,300 | 1,244 |
| 2005-04-06 | 1,229 | 1,245 | 1,225 | 1,242 | 14,300 | 1,242 |
| 2005-04-05 | 1,215 | 1,222 | 1,200 | 1,218 | 9,600 | 1,218 |
| 2005-04-04 | 1,212 | 1,212 | 1,202 | 1,212 | 4,500 | 1,212 |
| 2005-04-01 | 1,189 | 1,214 | 1,180 | 1,211 | 6,000 | 1,211 |
| 2005-03-31 | 1,177 | 1,200 | 1,177 | 1,200 | 16,000 | 1,200 |
| 2005-03-30 | 1,154 | 1,162 | 1,152 | 1,157 | 9,700 | 1,157 |
| 2005-03-29 | 1,168 | 1,168 | 1,152 | 1,152 | 21,600 | 1,152 |
| 2005-03-28 | 1,181 | 1,200 | 1,168 | 1,168 | 31,600 | 1,168 |
| 2005-03-25 | 1,181 | 1,186 | 1,174 | 1,185 | 11,300 | 1,185 |
| 2005-03-24 | 1,202 | 1,205 | 1,156 | 1,156 | 18,800 | 1,156 |
| 2005-03-23 | 1,189 | 1,189 | 1,181 | 1,182 | 24,700 | 1,182 |
| 2005-03-22 | 1,231 | 1,231 | 1,205 | 1,207 | 13,100 | 1,207 |
| 2005-03-18 | 1,201 | 1,225 | 1,200 | 1,221 | 4,300 | 1,221 |
| 2005-03-17 | 1,190 | 1,215 | 1,190 | 1,200 | 7,500 | 1,200 |
| 2005-03-16 | 1,194 | 1,201 | 1,187 | 1,200 | 8,200 | 1,200 |
| 2005-03-15 | 1,225 | 1,226 | 1,193 | 1,198 | 10,100 | 1,198 |
| 2005-03-14 | 1,241 | 1,258 | 1,226 | 1,226 | 12,500 | 1,226 |
| 2005-03-11 | 1,235 | 1,250 | 1,225 | 1,225 | 109,100 | 1,225 |
| 2005-03-10 | 1,192 | 1,235 | 1,192 | 1,221 | 30,500 | 1,221 |
| 2005-03-09 | 1,181 | 1,198 | 1,181 | 1,187 | 19,400 | 1,187 |
| 2005-03-08 | 1,220 | 1,230 | 1,197 | 1,197 | 16,000 | 1,197 |
| 2005-03-07 | 1,220 | 1,225 | 1,213 | 1,219 | 16,500 | 1,219 |
| 2005-03-04 | 1,220 | 1,222 | 1,214 | 1,219 | 6,500 | 1,219 |
| 2005-03-03 | 1,225 | 1,242 | 1,223 | 1,227 | 19,100 | 1,227 |
| 2005-03-02 | 1,235 | 1,235 | 1,215 | 1,219 | 14,500 | 1,219 |
| 2005-03-01 | 1,224 | 1,230 | 1,222 | 1,230 | 31,300 | 1,230 |
| 2005-02-28 | 1,205 | 1,221 | 1,204 | 1,218 | 13,200 | 1,218 |
| 2005-02-25 | 1,217 | 1,220 | 1,216 | 1,220 | 9,900 | 1,220 |
| 2005-02-24 | 1,184 | 1,211 | 1,184 | 1,204 | 18,200 | 1,204 |
| 2005-02-23 | 1,180 | 1,185 | 1,173 | 1,182 | 8,500 | 1,182 |
| 2005-02-22 | 1,195 | 1,209 | 1,192 | 1,200 | 11,800 | 1,200 |
| 2005-02-21 | 1,193 | 1,220 | 1,193 | 1,214 | 29,400 | 1,214 |
| 2005-02-18 | 1,181 | 1,198 | 1,179 | 1,195 | 16,400 | 1,195 |
| 2005-02-17 | 1,180 | 1,189 | 1,175 | 1,178 | 25,900 | 1,178 |
| 2005-02-16 | 1,165 | 1,189 | 1,165 | 1,177 | 24,400 | 1,177 |
| 2005-02-15 | 1,169 | 1,169 | 1,152 | 1,160 | 13,000 | 1,160 |
| 2005-02-14 | 1,160 | 1,172 | 1,160 | 1,169 | 44,300 | 1,169 |
| 2005-02-10 | 1,120 | 1,151 | 1,120 | 1,148 | 24,700 | 1,148 |
| 2005-02-09 | 1,108 | 1,115 | 1,105 | 1,112 | 8,300 | 1,112 |
| 2005-02-08 | 1,113 | 1,120 | 1,104 | 1,107 | 37,700 | 1,107 |
| 2005-02-07 | 1,125 | 1,128 | 1,102 | 1,124 | 12,500 | 1,124 |
| 2005-02-04 | 1,121 | 1,121 | 1,109 | 1,117 | 19,900 | 1,117 |
| 2005-02-03 | 1,103 | 1,126 | 1,086 | 1,121 | 11,300 | 1,121 |
| 2005-02-02 | 1,120 | 1,120 | 1,106 | 1,106 | 10,300 | 1,106 |
| 2005-02-01 | 1,089 | 1,108 | 1,084 | 1,094 | 4,900 | 1,094 |
| 2005-01-31 | 1,071 | 1,093 | 1,071 | 1,084 | 18,200 | 1,084 |
| 2005-01-28 | 1,097 | 1,097 | 1,075 | 1,078 | 10,500 | 1,078 |
| 2005-01-27 | 1,089 | 1,094 | 1,084 | 1,088 | 6,100 | 1,088 |
| 2005-01-26 | 1,099 | 1,105 | 1,083 | 1,089 | 27,600 | 1,089 |
| 2005-01-25 | 1,102 | 1,102 | 1,088 | 1,099 | 21,200 | 1,099 |
| 2005-01-24 | 1,103 | 1,107 | 1,095 | 1,096 | 7,600 | 1,096 |
| 2005-01-21 | 1,101 | 1,102 | 1,093 | 1,101 | 24,700 | 1,101 |
| 2005-01-20 | 1,111 | 1,120 | 1,105 | 1,106 | 26,200 | 1,106 |
| 2005-01-19 | 1,136 | 1,140 | 1,128 | 1,131 | 18,500 | 1,131 |
| 2005-01-18 | 1,131 | 1,134 | 1,117 | 1,117 | 13,300 | 1,117 |
| 2005-01-17 | 1,130 | 1,135 | 1,123 | 1,133 | 7,800 | 1,133 |
| 2005-01-14 | 1,110 | 1,117 | 1,102 | 1,108 | 24,300 | 1,108 |
| 2005-01-13 | 1,133 | 1,133 | 1,121 | 1,121 | 12,000 | 1,121 |
| 2005-01-12 | 1,134 | 1,150 | 1,133 | 1,133 | 31,600 | 1,133 |
| 2005-01-11 | 1,138 | 1,140 | 1,122 | 1,138 | 11,100 | 1,138 |
| 2005-01-07 | 1,146 | 1,147 | 1,134 | 1,137 | 10,700 | 1,137 |
| 2005-01-06 | 1,150 | 1,150 | 1,141 | 1,145 | 8,900 | 1,145 |
| 2005-01-05 | 1,144 | 1,169 | 1,128 | 1,156 | 31,900 | 1,156 |
| 2005-01-04 | 1,126 | 1,143 | 1,126 | 1,143 | 5,700 | 1,143 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1984-03-28]1株→1.06株 [1983-03-28]1株→1.18株
