6807 日本航空電子工業(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 | 1,693 | 1,693 | 1,653 | 1,660 | 88,000 | 1,660 |
| 2005-12-29 | 1,676 | 1,698 | 1,665 | 1,694 | 164,000 | 1,694 |
| 2005-12-28 | 1,680 | 1,685 | 1,640 | 1,673 | 285,000 | 1,673 |
| 2005-12-27 | 1,640 | 1,684 | 1,632 | 1,666 | 226,000 | 1,666 |
| 2005-12-26 | 1,657 | 1,705 | 1,650 | 1,691 | 408,000 | 1,691 |
| 2005-12-22 | 1,645 | 1,655 | 1,622 | 1,637 | 208,000 | 1,637 |
| 2005-12-21 | 1,655 | 1,664 | 1,641 | 1,655 | 444,000 | 1,655 |
| 2005-12-20 | 1,637 | 1,669 | 1,633 | 1,650 | 190,000 | 1,650 |
| 2005-12-19 | 1,632 | 1,639 | 1,607 | 1,638 | 337,000 | 1,638 |
| 2005-12-16 | 1,654 | 1,668 | 1,620 | 1,631 | 444,000 | 1,631 |
| 2005-12-15 | 1,694 | 1,715 | 1,665 | 1,684 | 689,000 | 1,684 |
| 2005-12-14 | 1,700 | 1,733 | 1,659 | 1,665 | 1,005,000 | 1,665 |
| 2005-12-13 | 1,616 | 1,620 | 1,588 | 1,619 | 294,000 | 1,619 |
| 2005-12-12 | 1,567 | 1,611 | 1,555 | 1,594 | 476,000 | 1,594 |
| 2005-12-09 | 1,527 | 1,577 | 1,523 | 1,568 | 408,000 | 1,568 |
| 2005-12-08 | 1,537 | 1,560 | 1,507 | 1,511 | 292,000 | 1,511 |
| 2005-12-07 | 1,563 | 1,586 | 1,541 | 1,559 | 288,000 | 1,559 |
| 2005-12-06 | 1,610 | 1,615 | 1,560 | 1,578 | 577,000 | 1,578 |
| 2005-12-05 | 1,600 | 1,647 | 1,571 | 1,640 | 611,000 | 1,640 |
| 2005-12-02 | 1,600 | 1,638 | 1,597 | 1,622 | 430,000 | 1,622 |
| 2005-12-01 | 1,549 | 1,573 | 1,531 | 1,571 | 262,000 | 1,571 |
| 2005-11-30 | 1,538 | 1,545 | 1,518 | 1,519 | 229,000 | 1,519 |
| 2005-11-29 | 1,546 | 1,570 | 1,530 | 1,544 | 346,000 | 1,544 |
| 2005-11-28 | 1,527 | 1,588 | 1,515 | 1,576 | 609,000 | 1,576 |
| 2005-11-25 | 1,496 | 1,525 | 1,470 | 1,517 | 436,000 | 1,517 |
| 2005-11-24 | 1,461 | 1,525 | 1,459 | 1,512 | 473,000 | 1,512 |
| 2005-11-22 | 1,438 | 1,467 | 1,430 | 1,459 | 306,000 | 1,459 |
| 2005-11-21 | 1,477 | 1,477 | 1,434 | 1,437 | 275,000 | 1,437 |
| 2005-11-18 | 1,419 | 1,449 | 1,415 | 1,443 | 612,000 | 1,443 |
| 2005-11-17 | 1,338 | 1,416 | 1,337 | 1,402 | 746,000 | 1,402 |
| 2005-11-16 | 1,300 | 1,342 | 1,300 | 1,328 | 349,000 | 1,328 |
| 2005-11-15 | 1,310 | 1,314 | 1,290 | 1,296 | 409,000 | 1,296 |
| 2005-11-14 | 1,322 | 1,327 | 1,300 | 1,310 | 540,000 | 1,310 |
| 2005-11-11 | 1,348 | 1,349 | 1,320 | 1,340 | 318,000 | 1,340 |
| 2005-11-10 | 1,340 | 1,353 | 1,315 | 1,328 | 262,000 | 1,328 |
| 2005-11-09 | 1,356 | 1,365 | 1,345 | 1,345 | 315,000 | 1,345 |
| 2005-11-08 | 1,341 | 1,367 | 1,321 | 1,357 | 306,000 | 1,357 |
| 2005-11-07 | 1,351 | 1,370 | 1,349 | 1,359 | 278,000 | 1,359 |
| 2005-11-04 | 1,344 | 1,359 | 1,344 | 1,352 | 320,000 | 1,352 |
| 2005-11-02 | 1,311 | 1,320 | 1,304 | 1,317 | 501,000 | 1,317 |
| 2005-11-01 | 1,301 | 1,350 | 1,298 | 1,320 | 266,000 | 1,320 |
| 2005-10-31 | 1,275 | 1,307 | 1,272 | 1,295 | 230,000 | 1,295 |
| 2005-10-28 | 1,278 | 1,289 | 1,278 | 1,279 | 240,000 | 1,279 |
| 2005-10-27 | 1,278 | 1,290 | 1,273 | 1,276 | 319,000 | 1,276 |
| 2005-10-26 | 1,256 | 1,280 | 1,256 | 1,262 | 403,000 | 1,262 |
| 2005-10-25 | 1,256 | 1,278 | 1,251 | 1,252 | 273,000 | 1,252 |
| 2005-10-24 | 1,269 | 1,276 | 1,245 | 1,247 | 165,000 | 1,247 |
| 2005-10-21 | 1,256 | 1,272 | 1,246 | 1,269 | 254,000 | 1,269 |
| 2005-10-20 | 1,275 | 1,281 | 1,254 | 1,257 | 154,000 | 1,257 |
| 2005-10-19 | 1,267 | 1,279 | 1,246 | 1,261 | 226,000 | 1,261 |
| 2005-10-18 | 1,287 | 1,298 | 1,281 | 1,286 | 144,000 | 1,286 |
| 2005-10-17 | 1,313 | 1,316 | 1,293 | 1,296 | 271,000 | 1,296 |
| 2005-10-14 | 1,323 | 1,333 | 1,307 | 1,310 | 308,000 | 1,310 |
| 2005-10-13 | 1,351 | 1,351 | 1,300 | 1,319 | 351,000 | 1,319 |
| 2005-10-12 | 1,392 | 1,398 | 1,363 | 1,363 | 354,000 | 1,363 |
| 2005-10-11 | 1,330 | 1,389 | 1,318 | 1,382 | 236,000 | 1,382 |
| 2005-10-07 | 1,351 | 1,360 | 1,330 | 1,345 | 198,000 | 1,345 |
| 2005-10-06 | 1,370 | 1,372 | 1,351 | 1,360 | 219,000 | 1,360 |
| 2005-10-05 | 1,391 | 1,391 | 1,371 | 1,383 | 312,000 | 1,383 |
| 2005-10-04 | 1,380 | 1,400 | 1,363 | 1,391 | 297,000 | 1,391 |
| 2005-10-03 | 1,348 | 1,388 | 1,340 | 1,388 | 213,000 | 1,388 |
| 2005-09-30 | 1,364 | 1,364 | 1,338 | 1,347 | 297,000 | 1,347 |
| 2005-09-29 | 1,331 | 1,350 | 1,326 | 1,338 | 267,000 | 1,338 |
| 2005-09-28 | 1,311 | 1,339 | 1,310 | 1,339 | 94,000 | 1,339 |
| 2005-09-27 | 1,328 | 1,340 | 1,301 | 1,325 | 142,000 | 1,325 |
| 2005-09-26 | 1,368 | 1,368 | 1,330 | 1,349 | 381,000 | 1,349 |
| 2005-09-22 | 1,291 | 1,304 | 1,288 | 1,290 | 108,000 | 1,290 |
| 2005-09-21 | 1,300 | 1,313 | 1,290 | 1,311 | 192,000 | 1,311 |
| 2005-09-20 | 1,289 | 1,305 | 1,289 | 1,300 | 133,000 | 1,300 |
| 2005-09-16 | 1,310 | 1,311 | 1,282 | 1,304 | 191,000 | 1,304 |
| 2005-09-15 | 1,283 | 1,313 | 1,283 | 1,307 | 470,000 | 1,307 |
| 2005-09-14 | 1,242 | 1,282 | 1,242 | 1,273 | 256,000 | 1,273 |
| 2005-09-13 | 1,265 | 1,265 | 1,251 | 1,258 | 102,000 | 1,258 |
| 2005-09-12 | 1,275 | 1,286 | 1,251 | 1,260 | 140,000 | 1,260 |
| 2005-09-09 | 1,260 | 1,279 | 1,256 | 1,272 | 460,000 | 1,272 |
| 2005-09-08 | 1,263 | 1,263 | 1,235 | 1,245 | 281,000 | 1,245 |
| 2005-09-07 | 1,270 | 1,272 | 1,259 | 1,265 | 266,000 | 1,265 |
| 2005-09-06 | 1,269 | 1,269 | 1,260 | 1,263 | 267,000 | 1,263 |
| 2005-09-05 | 1,247 | 1,275 | 1,247 | 1,269 | 399,000 | 1,269 |
| 2005-09-02 | 1,228 | 1,252 | 1,216 | 1,247 | 732,000 | 1,247 |
| 2005-09-01 | 1,230 | 1,234 | 1,200 | 1,210 | 526,000 | 1,210 |
| 2005-08-31 | 1,196 | 1,222 | 1,193 | 1,217 | 345,000 | 1,217 |
| 2005-08-30 | 1,188 | 1,200 | 1,177 | 1,197 | 182,000 | 1,197 |
| 2005-08-29 | 1,172 | 1,180 | 1,163 | 1,168 | 204,000 | 1,168 |
| 2005-08-26 | 1,180 | 1,180 | 1,171 | 1,171 | 157,000 | 1,171 |
| 2005-08-25 | 1,165 | 1,189 | 1,165 | 1,180 | 300,000 | 1,180 |
| 2005-08-24 | 1,167 | 1,193 | 1,167 | 1,179 | 265,000 | 1,179 |
| 2005-08-23 | 1,199 | 1,208 | 1,185 | 1,185 | 254,000 | 1,185 |
| 2005-08-22 | 1,187 | 1,199 | 1,187 | 1,199 | 128,000 | 1,199 |
| 2005-08-19 | 1,198 | 1,198 | 1,187 | 1,196 | 179,000 | 1,196 |
| 2005-08-18 | 1,204 | 1,212 | 1,197 | 1,203 | 174,000 | 1,203 |
| 2005-08-17 | 1,209 | 1,210 | 1,199 | 1,207 | 171,000 | 1,207 |
| 2005-08-16 | 1,208 | 1,214 | 1,193 | 1,214 | 264,000 | 1,214 |
| 2005-08-15 | 1,193 | 1,214 | 1,185 | 1,200 | 223,000 | 1,200 |
| 2005-08-12 | 1,178 | 1,189 | 1,155 | 1,185 | 178,000 | 1,185 |
| 2005-08-11 | 1,174 | 1,184 | 1,170 | 1,178 | 347,000 | 1,178 |
| 2005-08-10 | 1,146 | 1,166 | 1,146 | 1,166 | 233,000 | 1,166 |
| 2005-08-09 | 1,131 | 1,147 | 1,122 | 1,143 | 121,000 | 1,143 |
| 2005-08-08 | 1,111 | 1,117 | 1,090 | 1,111 | 149,000 | 1,111 |
| 2005-08-05 | 1,153 | 1,153 | 1,116 | 1,118 | 170,000 | 1,118 |
| 2005-08-04 | 1,148 | 1,155 | 1,147 | 1,150 | 220,000 | 1,150 |
| 2005-08-03 | 1,154 | 1,156 | 1,149 | 1,150 | 126,000 | 1,150 |
| 2005-08-02 | 1,159 | 1,159 | 1,146 | 1,153 | 200,000 | 1,153 |
| 2005-08-01 | 1,150 | 1,159 | 1,149 | 1,155 | 258,000 | 1,155 |
| 2005-07-29 | 1,145 | 1,147 | 1,129 | 1,130 | 190,000 | 1,130 |
| 2005-07-28 | 1,150 | 1,150 | 1,144 | 1,144 | 73,000 | 1,144 |
| 2005-07-27 | 1,133 | 1,145 | 1,131 | 1,143 | 132,000 | 1,143 |
| 2005-07-26 | 1,146 | 1,147 | 1,133 | 1,134 | 192,000 | 1,134 |
| 2005-07-25 | 1,157 | 1,164 | 1,150 | 1,150 | 113,000 | 1,150 |
| 2005-07-22 | 1,178 | 1,179 | 1,156 | 1,156 | 164,000 | 1,156 |
| 2005-07-21 | 1,183 | 1,185 | 1,168 | 1,177 | 350,000 | 1,177 |
| 2005-07-20 | 1,150 | 1,152 | 1,144 | 1,149 | 121,000 | 1,149 |
| 2005-07-19 | 1,146 | 1,149 | 1,142 | 1,147 | 131,000 | 1,147 |
| 2005-07-15 | 1,156 | 1,161 | 1,141 | 1,141 | 201,000 | 1,141 |
| 2005-07-14 | 1,150 | 1,152 | 1,145 | 1,147 | 134,000 | 1,147 |
| 2005-07-13 | 1,135 | 1,143 | 1,129 | 1,141 | 166,000 | 1,141 |
| 2005-07-12 | 1,143 | 1,147 | 1,131 | 1,131 | 181,000 | 1,131 |
| 2005-07-11 | 1,144 | 1,153 | 1,137 | 1,138 | 189,000 | 1,138 |
| 2005-07-08 | 1,156 | 1,156 | 1,137 | 1,138 | 158,000 | 1,138 |
| 2005-07-07 | 1,157 | 1,160 | 1,151 | 1,156 | 81,000 | 1,156 |
| 2005-07-06 | 1,171 | 1,176 | 1,158 | 1,162 | 177,000 | 1,162 |
| 2005-07-05 | 1,172 | 1,177 | 1,168 | 1,168 | 124,000 | 1,168 |
| 2005-07-04 | 1,187 | 1,189 | 1,175 | 1,180 | 112,000 | 1,180 |
| 2005-07-01 | 1,180 | 1,194 | 1,177 | 1,180 | 122,000 | 1,180 |
| 2005-06-30 | 1,190 | 1,191 | 1,172 | 1,180 | 205,000 | 1,180 |
| 2005-06-29 | 1,213 | 1,213 | 1,187 | 1,191 | 291,000 | 1,191 |
| 2005-06-28 | 1,187 | 1,222 | 1,187 | 1,218 | 548,000 | 1,218 |
| 2005-06-27 | 1,180 | 1,183 | 1,174 | 1,181 | 416,000 | 1,181 |
| 2005-06-24 | 1,181 | 1,188 | 1,177 | 1,183 | 309,000 | 1,183 |
| 2005-06-23 | 1,185 | 1,193 | 1,185 | 1,187 | 238,000 | 1,187 |
| 2005-06-22 | 1,178 | 1,198 | 1,178 | 1,190 | 321,000 | 1,190 |
| 2005-06-21 | 1,176 | 1,187 | 1,174 | 1,185 | 303,000 | 1,185 |
| 2005-06-20 | 1,182 | 1,182 | 1,174 | 1,179 | 76,000 | 1,179 |
| 2005-06-17 | 1,183 | 1,190 | 1,168 | 1,174 | 273,000 | 1,174 |
| 2005-06-16 | 1,183 | 1,198 | 1,181 | 1,192 | 277,000 | 1,192 |
| 2005-06-15 | 1,160 | 1,182 | 1,140 | 1,182 | 247,000 | 1,182 |
| 2005-06-14 | 1,145 | 1,145 | 1,133 | 1,142 | 90,000 | 1,142 |
| 2005-06-13 | 1,150 | 1,164 | 1,143 | 1,151 | 55,000 | 1,151 |
| 2005-06-10 | 1,152 | 1,167 | 1,140 | 1,162 | 209,000 | 1,162 |
| 2005-06-09 | 1,166 | 1,166 | 1,146 | 1,155 | 154,000 | 1,155 |
| 2005-06-08 | 1,159 | 1,168 | 1,153 | 1,163 | 242,000 | 1,163 |
| 2005-06-07 | 1,143 | 1,143 | 1,135 | 1,142 | 151,000 | 1,142 |
| 2005-06-06 | 1,141 | 1,153 | 1,139 | 1,146 | 218,000 | 1,146 |
| 2005-06-03 | 1,178 | 1,178 | 1,156 | 1,164 | 238,000 | 1,164 |
| 2005-06-02 | 1,180 | 1,190 | 1,177 | 1,183 | 183,000 | 1,183 |
| 2005-06-01 | 1,173 | 1,185 | 1,170 | 1,175 | 395,000 | 1,175 |
| 2005-05-31 | 1,146 | 1,174 | 1,145 | 1,174 | 492,000 | 1,174 |
| 2005-05-30 | 1,112 | 1,143 | 1,103 | 1,139 | 281,000 | 1,139 |
| 2005-05-27 | 1,086 | 1,110 | 1,070 | 1,110 | 282,000 | 1,110 |
| 2005-05-26 | 1,072 | 1,088 | 1,056 | 1,079 | 207,000 | 1,079 |
| 2005-05-25 | 1,090 | 1,097 | 1,060 | 1,074 | 176,000 | 1,074 |
| 2005-05-24 | 1,120 | 1,120 | 1,091 | 1,097 | 120,000 | 1,097 |
| 2005-05-23 | 1,101 | 1,105 | 1,090 | 1,100 | 141,000 | 1,100 |
| 2005-05-20 | 1,094 | 1,114 | 1,094 | 1,096 | 184,000 | 1,096 |
| 2005-05-19 | 1,071 | 1,089 | 1,071 | 1,089 | 298,000 | 1,089 |
| 2005-05-18 | 1,100 | 1,100 | 1,064 | 1,073 | 238,000 | 1,073 |
| 2005-05-17 | 1,107 | 1,116 | 1,092 | 1,093 | 211,000 | 1,093 |
| 2005-05-16 | 1,107 | 1,110 | 1,100 | 1,101 | 85,000 | 1,101 |
| 2005-05-13 | 1,116 | 1,124 | 1,100 | 1,103 | 210,000 | 1,103 |
| 2005-05-12 | 1,139 | 1,139 | 1,122 | 1,122 | 176,000 | 1,122 |
| 2005-05-11 | 1,121 | 1,139 | 1,119 | 1,132 | 221,000 | 1,132 |
| 2005-05-10 | 1,125 | 1,141 | 1,122 | 1,141 | 279,000 | 1,141 |
| 2005-05-09 | 1,120 | 1,123 | 1,114 | 1,118 | 387,000 | 1,118 |
| 2005-05-06 | 1,115 | 1,125 | 1,115 | 1,118 | 136,000 | 1,118 |
| 2005-05-02 | 1,109 | 1,115 | 1,091 | 1,110 | 200,000 | 1,110 |
| 2005-04-28 | 1,126 | 1,126 | 1,104 | 1,109 | 333,000 | 1,109 |
| 2005-04-27 | 1,136 | 1,140 | 1,129 | 1,138 | 202,000 | 1,138 |
| 2005-04-26 | 1,155 | 1,159 | 1,137 | 1,138 | 167,000 | 1,138 |
| 2005-04-25 | 1,133 | 1,153 | 1,133 | 1,148 | 267,000 | 1,148 |
| 2005-04-22 | 1,142 | 1,157 | 1,133 | 1,153 | 407,000 | 1,153 |
| 2005-04-21 | 1,100 | 1,110 | 1,080 | 1,102 | 327,000 | 1,102 |
| 2005-04-20 | 1,147 | 1,155 | 1,126 | 1,127 | 631,000 | 1,127 |
| 2005-04-19 | 1,091 | 1,092 | 1,070 | 1,087 | 348,000 | 1,087 |
| 2005-04-18 | 1,073 | 1,073 | 1,046 | 1,051 | 441,000 | 1,051 |
| 2005-04-15 | 1,137 | 1,137 | 1,100 | 1,104 | 296,000 | 1,104 |
| 2005-04-14 | 1,129 | 1,146 | 1,110 | 1,138 | 466,000 | 1,138 |
| 2005-04-13 | 1,182 | 1,182 | 1,164 | 1,167 | 260,000 | 1,167 |
| 2005-04-12 | 1,210 | 1,210 | 1,176 | 1,188 | 283,000 | 1,188 |
| 2005-04-11 | 1,225 | 1,226 | 1,205 | 1,207 | 165,000 | 1,207 |
| 2005-04-08 | 1,211 | 1,227 | 1,207 | 1,225 | 368,000 | 1,225 |
| 2005-04-07 | 1,218 | 1,220 | 1,198 | 1,206 | 372,000 | 1,206 |
| 2005-04-06 | 1,230 | 1,230 | 1,201 | 1,209 | 322,000 | 1,209 |
| 2005-04-05 | 1,224 | 1,236 | 1,216 | 1,228 | 374,000 | 1,228 |
| 2005-04-04 | 1,191 | 1,222 | 1,185 | 1,219 | 209,000 | 1,219 |
| 2005-04-01 | 1,192 | 1,211 | 1,185 | 1,211 | 208,000 | 1,211 |
| 2005-03-31 | 1,183 | 1,215 | 1,181 | 1,212 | 501,000 | 1,212 |
| 2005-03-30 | 1,175 | 1,175 | 1,142 | 1,161 | 627,000 | 1,161 |
| 2005-03-29 | 1,219 | 1,224 | 1,195 | 1,195 | 434,000 | 1,195 |
| 2005-03-28 | 1,211 | 1,236 | 1,208 | 1,231 | 254,000 | 1,231 |
| 2005-03-25 | 1,191 | 1,217 | 1,187 | 1,214 | 351,000 | 1,214 |
| 2005-03-24 | 1,161 | 1,193 | 1,161 | 1,186 | 221,000 | 1,186 |
| 2005-03-23 | 1,156 | 1,172 | 1,154 | 1,169 | 312,000 | 1,169 |
| 2005-03-22 | 1,181 | 1,189 | 1,155 | 1,156 | 418,000 | 1,156 |
| 2005-03-18 | 1,194 | 1,194 | 1,183 | 1,186 | 140,000 | 1,186 |
| 2005-03-17 | 1,210 | 1,210 | 1,184 | 1,194 | 183,000 | 1,194 |
| 2005-03-16 | 1,221 | 1,225 | 1,205 | 1,216 | 297,000 | 1,216 |
| 2005-03-15 | 1,213 | 1,223 | 1,205 | 1,214 | 362,000 | 1,214 |
| 2005-03-14 | 1,192 | 1,210 | 1,191 | 1,202 | 346,000 | 1,202 |
| 2005-03-11 | 1,178 | 1,196 | 1,178 | 1,194 | 389,000 | 1,194 |
| 2005-03-10 | 1,191 | 1,198 | 1,183 | 1,190 | 328,000 | 1,190 |
| 2005-03-09 | 1,191 | 1,202 | 1,178 | 1,197 | 419,000 | 1,197 |
| 2005-03-08 | 1,190 | 1,198 | 1,165 | 1,190 | 333,000 | 1,190 |
| 2005-03-07 | 1,221 | 1,223 | 1,187 | 1,190 | 490,000 | 1,190 |
| 2005-03-04 | 1,211 | 1,211 | 1,195 | 1,201 | 238,000 | 1,201 |
| 2005-03-03 | 1,222 | 1,222 | 1,203 | 1,208 | 248,000 | 1,208 |
| 2005-03-02 | 1,235 | 1,235 | 1,216 | 1,223 | 390,000 | 1,223 |
| 2005-03-01 | 1,212 | 1,240 | 1,202 | 1,234 | 593,000 | 1,234 |
| 2005-02-28 | 1,207 | 1,215 | 1,190 | 1,211 | 561,000 | 1,211 |
| 2005-02-25 | 1,160 | 1,216 | 1,160 | 1,207 | 1,592,000 | 1,207 |
| 2005-02-24 | 1,125 | 1,149 | 1,120 | 1,149 | 667,000 | 1,149 |
| 2005-02-23 | 1,110 | 1,120 | 1,110 | 1,114 | 731,000 | 1,114 |
| 2005-02-22 | 1,127 | 1,127 | 1,104 | 1,104 | 301,000 | 1,104 |
| 2005-02-21 | 1,119 | 1,120 | 1,098 | 1,100 | 427,000 | 1,100 |
| 2005-02-18 | 1,122 | 1,126 | 1,091 | 1,102 | 436,000 | 1,102 |
| 2005-02-17 | 1,135 | 1,135 | 1,120 | 1,122 | 559,000 | 1,122 |
| 2005-02-16 | 1,114 | 1,138 | 1,105 | 1,136 | 911,000 | 1,136 |
| 2005-02-15 | 1,082 | 1,117 | 1,082 | 1,111 | 726,000 | 1,111 |
| 2005-02-14 | 1,077 | 1,087 | 1,075 | 1,081 | 489,000 | 1,081 |
| 2005-02-10 | 1,027 | 1,078 | 1,025 | 1,072 | 611,000 | 1,072 |
| 2005-02-09 | 1,023 | 1,055 | 1,016 | 1,054 | 539,000 | 1,054 |
| 2005-02-08 | 1,019 | 1,025 | 1,005 | 1,005 | 132,000 | 1,005 |
| 2005-02-07 | 1,018 | 1,029 | 1,010 | 1,022 | 246,000 | 1,022 |
| 2005-02-04 | 1,001 | 1,001 | 990 | 999 | 209,000 | 999 |
| 2005-02-03 | 1,037 | 1,040 | 996 | 1,001 | 508,000 | 1,001 |
| 2005-02-02 | 1,009 | 1,019 | 999 | 1,019 | 341,000 | 1,019 |
| 2005-02-01 | 1,010 | 1,010 | 990 | 1,004 | 315,000 | 1,004 |
| 2005-01-31 | 980 | 1,014 | 971 | 1,012 | 415,000 | 1,012 |
| 2005-01-28 | 1,008 | 1,010 | 992 | 996 | 235,000 | 996 |
| 2005-01-27 | 1,030 | 1,032 | 1,017 | 1,020 | 151,000 | 1,020 |
| 2005-01-26 | 1,035 | 1,038 | 1,018 | 1,023 | 535,000 | 1,023 |
| 2005-01-25 | 1,066 | 1,085 | 1,021 | 1,044 | 804,000 | 1,044 |
| 2005-01-24 | 1,008 | 1,074 | 1,004 | 1,056 | 255,000 | 1,056 |
| 2005-01-21 | 1,014 | 1,019 | 1,008 | 1,012 | 82,000 | 1,012 |
| 2005-01-20 | 1,003 | 1,027 | 1,003 | 1,018 | 108,000 | 1,018 |
| 2005-01-19 | 1,037 | 1,047 | 1,026 | 1,026 | 135,000 | 1,026 |
| 2005-01-18 | 1,062 | 1,065 | 1,041 | 1,047 | 131,000 | 1,047 |
| 2005-01-17 | 1,070 | 1,070 | 1,060 | 1,062 | 118,000 | 1,062 |
| 2005-01-14 | 1,055 | 1,068 | 1,046 | 1,067 | 214,000 | 1,067 |
| 2005-01-13 | 1,057 | 1,067 | 1,055 | 1,061 | 221,000 | 1,061 |
| 2005-01-12 | 1,063 | 1,068 | 1,052 | 1,062 | 163,000 | 1,062 |
| 2005-01-11 | 1,038 | 1,063 | 1,038 | 1,060 | 170,000 | 1,060 |
| 2005-01-07 | 1,022 | 1,039 | 1,021 | 1,037 | 137,000 | 1,037 |
| 2005-01-06 | 1,012 | 1,028 | 1,011 | 1,025 | 119,000 | 1,025 |
| 2005-01-05 | 1,021 | 1,029 | 1,011 | 1,021 | 101,000 | 1,021 |
| 2005-01-04 | 1,024 | 1,029 | 1,018 | 1,028 | 40,000 | 1,028 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
