6814 古野電気(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 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 | 1,301 |
| 2005-12-29 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 | 1,310 |
| 2005-12-28 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2005-12-27 | 1,313 | 1,313 | 1,310 | 1,311 | 8,000 | 1,311 |
| 2005-12-26 | 1,310 | 1,311 | 1,300 | 1,311 | 9,000 | 1,311 |
| 2005-12-22 | 1,301 | 1,310 | 1,300 | 1,309 | 8,000 | 1,309 |
| 2005-12-21 | 1,301 | 1,315 | 1,300 | 1,300 | 18,000 | 1,300 |
| 2005-12-20 | 1,319 | 1,319 | 1,311 | 1,311 | 4,000 | 1,311 |
| 2005-12-19 | 1,305 | 1,339 | 1,304 | 1,319 | 9,000 | 1,319 |
| 2005-12-16 | 1,308 | 1,330 | 1,301 | 1,330 | 36,000 | 1,330 |
| 2005-12-15 | 1,312 | 1,345 | 1,312 | 1,344 | 18,000 | 1,344 |
| 2005-12-14 | 1,379 | 1,379 | 1,313 | 1,313 | 8,000 | 1,313 |
| 2005-12-13 | 1,319 | 1,330 | 1,300 | 1,300 | 38,000 | 1,300 |
| 2005-12-12 | 1,331 | 1,360 | 1,331 | 1,340 | 20,000 | 1,340 |
| 2005-12-09 | 1,310 | 1,346 | 1,310 | 1,330 | 10,000 | 1,330 |
| 2005-12-08 | 1,327 | 1,327 | 1,260 | 1,289 | 40,000 | 1,289 |
| 2005-12-07 | 1,376 | 1,377 | 1,336 | 1,336 | 44,000 | 1,336 |
| 2005-12-06 | 1,389 | 1,390 | 1,361 | 1,390 | 17,000 | 1,390 |
| 2005-12-05 | 1,365 | 1,388 | 1,357 | 1,380 | 40,000 | 1,380 |
| 2005-12-02 | 1,345 | 1,383 | 1,345 | 1,350 | 38,000 | 1,350 |
| 2005-12-01 | 1,333 | 1,335 | 1,333 | 1,333 | 7,000 | 1,333 |
| 2005-11-30 | 1,290 | 1,340 | 1,290 | 1,333 | 39,000 | 1,333 |
| 2005-11-29 | 1,287 | 1,290 | 1,271 | 1,290 | 23,000 | 1,290 |
| 2005-11-28 | 1,249 | 1,280 | 1,249 | 1,270 | 27,000 | 1,270 |
| 2005-11-25 | 1,250 | 1,250 | 1,230 | 1,231 | 13,000 | 1,231 |
| 2005-11-24 | 1,221 | 1,250 | 1,221 | 1,250 | 66,000 | 1,250 |
| 2005-11-22 | 1,215 | 1,220 | 1,212 | 1,219 | 13,000 | 1,219 |
| 2005-11-21 | 1,200 | 1,215 | 1,200 | 1,215 | 14,000 | 1,215 |
| 2005-11-18 | 1,228 | 1,228 | 1,190 | 1,190 | 52,000 | 1,190 |
| 2005-11-17 | 1,230 | 1,230 | 1,208 | 1,208 | 20,000 | 1,208 |
| 2005-11-16 | 1,230 | 1,230 | 1,219 | 1,225 | 29,000 | 1,225 |
| 2005-11-15 | 1,244 | 1,244 | 1,200 | 1,210 | 22,000 | 1,210 |
| 2005-11-14 | 1,187 | 1,215 | 1,187 | 1,210 | 87,000 | 1,210 |
| 2005-11-11 | 1,160 | 1,209 | 1,160 | 1,187 | 97,000 | 1,187 |
| 2005-11-10 | 1,170 | 1,171 | 1,150 | 1,170 | 58,000 | 1,170 |
| 2005-11-09 | 1,160 | 1,170 | 1,150 | 1,170 | 38,000 | 1,170 |
| 2005-11-08 | 1,180 | 1,180 | 1,150 | 1,150 | 55,000 | 1,150 |
| 2005-11-07 | 1,180 | 1,185 | 1,180 | 1,185 | 11,000 | 1,185 |
| 2005-11-04 | 1,193 | 1,193 | 1,180 | 1,180 | 7,000 | 1,180 |
| 2005-11-02 | 1,170 | 1,193 | 1,160 | 1,190 | 15,000 | 1,190 |
| 2005-11-01 | 1,118 | 1,170 | 1,118 | 1,170 | 48,000 | 1,170 |
| 2005-10-31 | 1,117 | 1,120 | 1,115 | 1,118 | 21,000 | 1,118 |
| 2005-10-28 | 1,118 | 1,118 | 1,118 | 1,118 | 1,000 | 1,118 |
| 2005-10-27 | 1,103 | 1,120 | 1,103 | 1,120 | 2,000 | 1,120 |
| 2005-10-26 | 1,110 | 1,130 | 1,104 | 1,130 | 39,000 | 1,130 |
| 2005-10-25 | 1,140 | 1,140 | 1,102 | 1,105 | 4,000 | 1,105 |
| 2005-10-24 | 1,144 | 1,144 | 1,144 | 1,144 | 2,000 | 1,144 |
| 2005-10-21 | 1,120 | 1,144 | 1,120 | 1,144 | 13,000 | 1,144 |
| 2005-10-20 | 1,145 | 1,160 | 1,145 | 1,160 | 8,000 | 1,160 |
| 2005-10-19 | 1,145 | 1,150 | 1,145 | 1,150 | 12,000 | 1,150 |
| 2005-10-18 | 1,136 | 1,137 | 1,136 | 1,137 | 2,000 | 1,137 |
| 2005-10-17 | 1,140 | 1,140 | 1,135 | 1,138 | 22,000 | 1,138 |
| 2005-10-14 | 1,140 | 1,145 | 1,139 | 1,140 | 30,000 | 1,140 |
| 2005-10-13 | 1,140 | 1,140 | 1,140 | 1,140 | 14,000 | 1,140 |
| 2005-10-12 | 1,141 | 1,142 | 1,141 | 1,142 | 10,000 | 1,142 |
| 2005-10-11 | 1,158 | 1,158 | 1,150 | 1,155 | 18,000 | 1,155 |
| 2005-10-07 | 1,157 | 1,157 | 1,155 | 1,156 | 18,000 | 1,156 |
| 2005-10-06 | 1,158 | 1,159 | 1,157 | 1,157 | 11,000 | 1,157 |
| 2005-10-05 | 1,175 | 1,175 | 1,170 | 1,170 | 4,000 | 1,170 |
| 2005-10-04 | 1,196 | 1,196 | 1,181 | 1,186 | 10,000 | 1,186 |
| 2005-10-03 | 1,201 | 1,201 | 1,183 | 1,196 | 15,000 | 1,196 |
| 2005-09-30 | 1,199 | 1,199 | 1,190 | 1,198 | 6,000 | 1,198 |
| 2005-09-29 | 1,197 | 1,200 | 1,185 | 1,200 | 28,000 | 1,200 |
| 2005-09-28 | 1,197 | 1,197 | 1,184 | 1,186 | 8,000 | 1,186 |
| 2005-09-27 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2005-09-26 | 1,209 | 1,209 | 1,188 | 1,200 | 8,000 | 1,200 |
| 2005-09-22 | 1,185 | 1,210 | 1,175 | 1,210 | 46,000 | 1,210 |
| 2005-09-21 | 1,195 | 1,198 | 1,180 | 1,185 | 36,000 | 1,185 |
| 2005-09-20 | 1,190 | 1,198 | 1,185 | 1,197 | 15,000 | 1,197 |
| 2005-09-16 | 1,200 | 1,200 | 1,179 | 1,198 | 22,000 | 1,198 |
| 2005-09-15 | 1,195 | 1,195 | 1,170 | 1,175 | 85,000 | 1,175 |
| 2005-09-14 | 1,189 | 1,189 | 1,175 | 1,182 | 33,000 | 1,182 |
| 2005-09-13 | 1,100 | 1,140 | 1,100 | 1,140 | 50,000 | 1,140 |
| 2005-09-12 | 1,090 | 1,100 | 1,090 | 1,095 | 14,000 | 1,095 |
| 2005-09-09 | 1,089 | 1,092 | 1,085 | 1,085 | 23,000 | 1,085 |
| 2005-09-08 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 | 1,090 |
| 2005-09-07 | 1,100 | 1,100 | 1,085 | 1,090 | 14,000 | 1,090 |
| 2005-09-06 | 1,100 | 1,100 | 1,070 | 1,100 | 20,000 | 1,100 |
| 2005-09-05 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 1,110 |
| 2005-09-02 | 1,119 | 1,120 | 1,119 | 1,120 | 2,000 | 1,120 |
| 2005-09-01 | 1,151 | 1,152 | 1,120 | 1,120 | 20,000 | 1,120 |
| 2005-08-31 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 2005-08-30 | 1,170 | 1,170 | 1,157 | 1,169 | 18,000 | 1,169 |
| 2005-08-29 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2005-08-26 | 1,166 | 1,191 | 1,166 | 1,190 | 22,000 | 1,190 |
| 2005-08-25 | 1,180 | 1,180 | 1,174 | 1,174 | 5,000 | 1,174 |
| 2005-08-24 | 1,190 | 1,200 | 1,185 | 1,190 | 8,000 | 1,190 |
| 2005-08-23 | 1,200 | 1,200 | 1,187 | 1,187 | 6,000 | 1,187 |
| 2005-08-22 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 1,200 |
| 2005-08-19 | 1,200 | 1,200 | 1,182 | 1,200 | 9,000 | 1,200 |
| 2005-08-18 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 1,200 |
| 2005-08-17 | 1,200 | 1,215 | 1,200 | 1,215 | 13,000 | 1,215 |
| 2005-08-16 | 1,200 | 1,200 | 1,199 | 1,200 | 9,000 | 1,200 |
| 2005-08-15 | 1,195 | 1,200 | 1,195 | 1,200 | 4,000 | 1,200 |
| 2005-08-12 | 1,180 | 1,180 | 1,175 | 1,175 | 7,000 | 1,175 |
| 2005-08-11 | 1,180 | 1,180 | 1,155 | 1,179 | 8,000 | 1,179 |
| 2005-08-10 | 1,170 | 1,190 | 1,170 | 1,190 | 4,000 | 1,190 |
| 2005-08-09 | 1,150 | 1,170 | 1,145 | 1,170 | 6,000 | 1,170 |
| 2005-08-08 | 1,151 | 1,151 | 1,150 | 1,150 | 15,000 | 1,150 |
| 2005-08-05 | 1,173 | 1,186 | 1,173 | 1,177 | 7,000 | 1,177 |
| 2005-08-04 | 1,175 | 1,177 | 1,175 | 1,177 | 11,000 | 1,177 |
| 2005-08-03 | 1,185 | 1,200 | 1,185 | 1,200 | 3,000 | 1,200 |
| 2005-08-02 | 1,210 | 1,210 | 1,187 | 1,199 | 12,000 | 1,199 |
| 2005-08-01 | 1,201 | 1,215 | 1,200 | 1,215 | 5,000 | 1,215 |
| 2005-07-29 | 1,228 | 1,228 | 1,185 | 1,200 | 18,000 | 1,200 |
| 2005-07-28 | 1,250 | 1,250 | 1,232 | 1,232 | 17,000 | 1,232 |
| 2005-07-27 | 1,218 | 1,235 | 1,218 | 1,232 | 7,000 | 1,232 |
| 2005-07-26 | 1,200 | 1,255 | 1,200 | 1,255 | 64,000 | 1,255 |
| 2005-07-25 | 1,198 | 1,200 | 1,181 | 1,196 | 50,000 | 1,196 |
| 2005-07-22 | 1,175 | 1,175 | 1,174 | 1,175 | 4,000 | 1,175 |
| 2005-07-21 | 1,185 | 1,185 | 1,180 | 1,180 | 3,000 | 1,180 |
| 2005-07-20 | 1,180 | 1,188 | 1,180 | 1,188 | 10,000 | 1,188 |
| 2005-07-19 | 1,179 | 1,180 | 1,179 | 1,180 | 3,000 | 1,180 |
| 2005-07-15 | 1,181 | 1,182 | 1,181 | 1,182 | 13,000 | 1,182 |
| 2005-07-14 | 1,209 | 1,209 | 1,180 | 1,180 | 6,000 | 1,180 |
| 2005-07-13 | 1,191 | 1,205 | 1,191 | 1,205 | 13,000 | 1,205 |
| 2005-07-12 | 1,178 | 1,188 | 1,176 | 1,188 | 8,000 | 1,188 |
| 2005-07-11 | 1,162 | 1,178 | 1,162 | 1,173 | 5,000 | 1,173 |
| 2005-07-08 | 1,161 | 1,161 | 1,160 | 1,161 | 7,000 | 1,161 |
| 2005-07-07 | 1,155 | 1,158 | 1,154 | 1,158 | 10,000 | 1,158 |
| 2005-07-06 | 1,151 | 1,158 | 1,151 | 1,154 | 7,000 | 1,154 |
| 2005-07-05 | 1,151 | 1,156 | 1,151 | 1,151 | 38,000 | 1,151 |
| 2005-07-04 | 1,164 | 1,165 | 1,160 | 1,161 | 9,000 | 1,161 |
| 2005-07-01 | 1,185 | 1,185 | 1,183 | 1,183 | 6,000 | 1,183 |
| 2005-06-30 | 1,180 | 1,180 | 1,175 | 1,175 | 4,000 | 1,175 |
| 2005-06-29 | 1,180 | 1,180 | 1,176 | 1,180 | 8,000 | 1,180 |
| 2005-06-28 | 1,181 | 1,185 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2005-06-27 | 1,180 | 1,183 | 1,180 | 1,183 | 36,000 | 1,183 |
| 2005-06-24 | 1,180 | 1,183 | 1,175 | 1,177 | 19,000 | 1,177 |
| 2005-06-23 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2005-06-22 | 1,210 | 1,210 | 1,180 | 1,180 | 9,000 | 1,180 |
| 2005-06-21 | 1,142 | 1,210 | 1,142 | 1,210 | 35,000 | 1,210 |
| 2005-06-20 | 1,180 | 1,187 | 1,180 | 1,180 | 3,000 | 1,180 |
| 2005-06-17 | 1,185 | 1,185 | 1,152 | 1,183 | 16,000 | 1,183 |
| 2005-06-16 | 1,185 | 1,185 | 1,185 | 1,185 | 5,000 | 1,185 |
| 2005-06-15 | 1,186 | 1,186 | 1,181 | 1,181 | 18,000 | 1,181 |
| 2005-06-14 | 1,181 | 1,190 | 1,181 | 1,190 | 2,000 | 1,190 |
| 2005-06-13 | 1,159 | 1,220 | 1,159 | 1,185 | 29,000 | 1,185 |
| 2005-06-10 | 1,150 | 1,160 | 1,150 | 1,160 | 36,000 | 1,160 |
| 2005-06-09 | 1,148 | 1,149 | 1,145 | 1,148 | 10,000 | 1,148 |
| 2005-06-08 | 1,140 | 1,149 | 1,140 | 1,149 | 6,000 | 1,149 |
| 2005-06-07 | 1,145 | 1,145 | 1,140 | 1,140 | 11,000 | 1,140 |
| 2005-06-06 | 1,110 | 1,145 | 1,110 | 1,145 | 16,000 | 1,145 |
| 2005-06-03 | 1,150 | 1,155 | 1,150 | 1,150 | 21,000 | 1,150 |
| 2005-06-02 | 1,156 | 1,158 | 1,150 | 1,155 | 10,000 | 1,155 |
| 2005-06-01 | 1,150 | 1,160 | 1,135 | 1,155 | 43,000 | 1,155 |
| 2005-05-31 | 1,154 | 1,154 | 1,110 | 1,150 | 31,000 | 1,150 |
| 2005-05-30 | 1,200 | 1,200 | 1,050 | 1,154 | 120,000 | 1,154 |
| 2005-05-27 | 1,210 | 1,220 | 1,200 | 1,210 | 48,000 | 1,210 |
| 2005-05-26 | 1,190 | 1,210 | 1,190 | 1,210 | 70,000 | 1,210 |
| 2005-05-25 | 1,203 | 1,210 | 1,200 | 1,210 | 71,000 | 1,210 |
| 2005-05-24 | 1,199 | 1,230 | 1,199 | 1,203 | 92,000 | 1,203 |
| 2005-05-23 | 1,130 | 1,190 | 1,130 | 1,180 | 64,000 | 1,180 |
| 2005-05-20 | 1,120 | 1,150 | 1,102 | 1,150 | 82,000 | 1,150 |
| 2005-05-19 | 1,089 | 1,130 | 1,085 | 1,120 | 110,000 | 1,120 |
| 2005-05-18 | 1,069 | 1,070 | 1,065 | 1,070 | 13,000 | 1,070 |
| 2005-05-17 | 1,077 | 1,090 | 1,061 | 1,061 | 59,000 | 1,061 |
| 2005-05-16 | 1,050 | 1,077 | 1,050 | 1,077 | 15,000 | 1,077 |
| 2005-05-13 | 1,060 | 1,061 | 1,060 | 1,060 | 9,000 | 1,060 |
| 2005-05-12 | 1,069 | 1,069 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2005-05-11 | 1,084 | 1,084 | 1,075 | 1,075 | 6,000 | 1,075 |
| 2005-05-10 | 1,072 | 1,090 | 1,072 | 1,083 | 28,000 | 1,083 |
| 2005-05-09 | 1,076 | 1,081 | 1,069 | 1,071 | 12,000 | 1,071 |
| 2005-05-06 | 1,090 | 1,090 | 1,064 | 1,068 | 42,000 | 1,068 |
| 2005-05-02 | 1,085 | 1,090 | 1,085 | 1,090 | 28,000 | 1,090 |
| 2005-04-28 | 1,070 | 1,120 | 1,070 | 1,081 | 73,000 | 1,081 |
| 2005-04-27 | 1,068 | 1,070 | 1,050 | 1,070 | 32,000 | 1,070 |
| 2005-04-26 | 1,058 | 1,070 | 1,046 | 1,070 | 21,000 | 1,070 |
| 2005-04-25 | 1,020 | 1,050 | 1,020 | 1,044 | 34,000 | 1,044 |
| 2005-04-22 | 1,030 | 1,040 | 1,028 | 1,034 | 52,000 | 1,034 |
| 2005-04-21 | 970 | 1,020 | 970 | 1,020 | 65,000 | 1,020 |
| 2005-04-20 | 1,070 | 1,075 | 1,030 | 1,040 | 104,000 | 1,040 |
| 2005-04-19 | 1,039 | 1,075 | 1,039 | 1,075 | 13,000 | 1,075 |
| 2005-04-18 | 1,085 | 1,088 | 1,021 | 1,046 | 42,000 | 1,046 |
| 2005-04-15 | 1,060 | 1,064 | 1,050 | 1,060 | 30,000 | 1,060 |
| 2005-04-14 | 1,075 | 1,080 | 1,051 | 1,080 | 32,000 | 1,080 |
| 2005-04-13 | 1,089 | 1,094 | 1,080 | 1,087 | 38,000 | 1,087 |
| 2005-04-12 | 1,097 | 1,097 | 1,068 | 1,090 | 44,000 | 1,090 |
| 2005-04-11 | 1,075 | 1,095 | 1,075 | 1,081 | 27,000 | 1,081 |
| 2005-04-08 | 1,080 | 1,134 | 1,079 | 1,129 | 151,000 | 1,129 |
| 2005-04-07 | 1,077 | 1,083 | 1,055 | 1,070 | 64,000 | 1,070 |
| 2005-04-06 | 1,087 | 1,090 | 1,066 | 1,085 | 62,000 | 1,085 |
| 2005-04-05 | 1,029 | 1,100 | 1,029 | 1,100 | 238,000 | 1,100 |
| 2005-04-04 | 989 | 1,029 | 989 | 1,025 | 85,000 | 1,025 |
| 2005-04-01 | 990 | 1,007 | 976 | 1,000 | 54,000 | 1,000 |
| 2005-03-31 | 949 | 1,018 | 949 | 1,017 | 270,000 | 1,017 |
| 2005-03-30 | 952 | 952 | 920 | 920 | 25,000 | 920 |
| 2005-03-29 | 945 | 946 | 943 | 943 | 9,000 | 943 |
| 2005-03-28 | 959 | 959 | 943 | 943 | 20,000 | 943 |
| 2005-03-25 | 945 | 950 | 940 | 940 | 6,000 | 940 |
| 2005-03-24 | 940 | 945 | 920 | 945 | 20,000 | 945 |
| 2005-03-23 | 960 | 960 | 960 | 960 | 12,000 | 960 |
| 2005-03-22 | 961 | 967 | 961 | 967 | 9,000 | 967 |
| 2005-03-18 | 970 | 970 | 960 | 961 | 14,000 | 961 |
| 2005-03-17 | 965 | 970 | 965 | 970 | 7,000 | 970 |
| 2005-03-16 | 978 | 995 | 975 | 975 | 40,000 | 975 |
| 2005-03-15 | 995 | 995 | 970 | 970 | 32,000 | 970 |
| 2005-03-14 | 955 | 995 | 955 | 990 | 86,000 | 990 |
| 2005-03-11 | 952 | 960 | 952 | 955 | 25,000 | 955 |
| 2005-03-10 | 965 | 965 | 955 | 955 | 44,000 | 955 |
| 2005-03-09 | 960 | 970 | 950 | 960 | 125,000 | 960 |
| 2005-03-08 | 948 | 949 | 936 | 941 | 25,000 | 941 |
| 2005-03-07 | 933 | 942 | 933 | 940 | 29,000 | 940 |
| 2005-03-04 | 930 | 931 | 930 | 931 | 5,000 | 931 |
| 2005-03-03 | 932 | 939 | 925 | 930 | 37,000 | 930 |
| 2005-03-02 | 939 | 939 | 927 | 927 | 12,000 | 927 |
| 2005-03-01 | 939 | 940 | 931 | 935 | 18,000 | 935 |
| 2005-02-28 | 916 | 928 | 916 | 925 | 20,000 | 925 |
| 2005-02-25 | 920 | 920 | 909 | 912 | 13,000 | 912 |
| 2005-02-24 | 913 | 913 | 902 | 912 | 8,000 | 912 |
| 2005-02-23 | 915 | 920 | 910 | 914 | 11,000 | 914 |
| 2005-02-22 | 938 | 938 | 916 | 920 | 15,000 | 920 |
| 2005-02-21 | 921 | 928 | 919 | 928 | 12,000 | 928 |
| 2005-02-18 | 920 | 928 | 918 | 921 | 24,000 | 921 |
| 2005-02-17 | 940 | 940 | 917 | 920 | 13,000 | 920 |
| 2005-02-16 | 940 | 940 | 921 | 921 | 22,000 | 921 |
| 2005-02-15 | 939 | 944 | 939 | 944 | 7,000 | 944 |
| 2005-02-14 | 923 | 943 | 923 | 935 | 19,000 | 935 |
| 2005-02-10 | 921 | 935 | 915 | 925 | 13,000 | 925 |
| 2005-02-09 | 921 | 921 | 915 | 915 | 9,000 | 915 |
| 2005-02-08 | 924 | 924 | 915 | 915 | 11,000 | 915 |
| 2005-02-07 | 935 | 935 | 925 | 925 | 11,000 | 925 |
| 2005-02-04 | 940 | 940 | 934 | 935 | 18,000 | 935 |
| 2005-02-03 | 949 | 949 | 939 | 939 | 40,000 | 939 |
| 2005-02-02 | 943 | 945 | 940 | 940 | 15,000 | 940 |
| 2005-02-01 | 955 | 955 | 942 | 942 | 9,000 | 942 |
| 2005-01-31 | 962 | 962 | 948 | 950 | 15,000 | 950 |
| 2005-01-28 | 958 | 966 | 958 | 960 | 40,000 | 960 |
| 2005-01-27 | 959 | 959 | 936 | 959 | 42,000 | 959 |
| 2005-01-26 | 942 | 960 | 940 | 955 | 93,000 | 955 |
| 2005-01-25 | 948 | 951 | 940 | 940 | 28,000 | 940 |
| 2005-01-24 | 950 | 968 | 945 | 948 | 171,000 | 948 |
| 2005-01-21 | 945 | 946 | 932 | 932 | 66,000 | 932 |
| 2005-01-20 | 946 | 946 | 935 | 935 | 31,000 | 935 |
| 2005-01-19 | 900 | 957 | 900 | 949 | 191,000 | 949 |
| 2005-01-18 | 895 | 900 | 893 | 899 | 38,000 | 899 |
| 2005-01-17 | 890 | 900 | 887 | 891 | 82,000 | 891 |
| 2005-01-14 | 890 | 893 | 890 | 892 | 19,000 | 892 |
| 2005-01-13 | 892 | 892 | 885 | 891 | 13,000 | 891 |
| 2005-01-12 | 890 | 895 | 890 | 892 | 42,000 | 892 |
| 2005-01-11 | 870 | 890 | 870 | 890 | 22,000 | 890 |
| 2005-01-07 | 869 | 871 | 869 | 870 | 24,000 | 870 |
| 2005-01-06 | 878 | 878 | 868 | 868 | 8,000 | 868 |
| 2005-01-05 | 870 | 879 | 867 | 878 | 12,000 | 878 |
| 2005-01-04 | 878 | 879 | 867 | 879 | 8,000 | 879 |
分割・併合履歴 ： [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株
