6815 ユニデンホールディングス(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 | 2,325 | 2,325 | 2,265 | 2,295 | 150,000 | 22,950 |
| 2005-12-29 | 2,340 | 2,350 | 2,275 | 2,285 | 411,000 | 22,850 |
| 2005-12-28 | 2,295 | 2,335 | 2,280 | 2,330 | 185,000 | 23,300 |
| 2005-12-27 | 2,280 | 2,305 | 2,250 | 2,305 | 268,000 | 23,050 |
| 2005-12-26 | 2,330 | 2,330 | 2,270 | 2,280 | 312,000 | 22,800 |
| 2005-12-22 | 2,350 | 2,350 | 2,270 | 2,295 | 327,000 | 22,950 |
| 2005-12-21 | 2,365 | 2,365 | 2,320 | 2,340 | 342,000 | 23,400 |
| 2005-12-20 | 2,275 | 2,340 | 2,265 | 2,330 | 512,000 | 23,300 |
| 2005-12-19 | 2,290 | 2,325 | 2,215 | 2,235 | 821,000 | 22,350 |
| 2005-12-16 | 2,280 | 2,330 | 2,280 | 2,285 | 640,000 | 22,850 |
| 2005-12-15 | 2,305 | 2,340 | 2,270 | 2,275 | 826,000 | 22,750 |
| 2005-12-14 | 2,420 | 2,435 | 2,315 | 2,340 | 505,000 | 23,400 |
| 2005-12-13 | 2,430 | 2,455 | 2,390 | 2,395 | 448,000 | 23,950 |
| 2005-12-12 | 2,500 | 2,530 | 2,420 | 2,425 | 770,000 | 24,250 |
| 2005-12-09 | 2,440 | 2,500 | 2,390 | 2,490 | 689,000 | 24,900 |
| 2005-12-08 | 2,325 | 2,430 | 2,320 | 2,420 | 452,000 | 24,200 |
| 2005-12-07 | 2,365 | 2,390 | 2,325 | 2,365 | 435,000 | 23,650 |
| 2005-12-06 | 2,405 | 2,420 | 2,355 | 2,360 | 668,000 | 23,600 |
| 2005-12-05 | 2,430 | 2,430 | 2,390 | 2,420 | 402,000 | 24,200 |
| 2005-12-02 | 2,300 | 2,445 | 2,290 | 2,425 | 1,203,000 | 24,250 |
| 2005-12-01 | 2,270 | 2,300 | 2,225 | 2,300 | 346,000 | 23,000 |
| 2005-11-30 | 2,265 | 2,275 | 2,215 | 2,270 | 424,000 | 22,700 |
| 2005-11-29 | 2,250 | 2,270 | 2,230 | 2,265 | 617,000 | 22,650 |
| 2005-11-28 | 2,210 | 2,270 | 2,200 | 2,270 | 818,000 | 22,700 |
| 2005-11-25 | 2,115 | 2,225 | 2,110 | 2,190 | 712,000 | 21,900 |
| 2005-11-24 | 2,130 | 2,155 | 2,120 | 2,140 | 513,000 | 21,400 |
| 2005-11-22 | 2,210 | 2,255 | 2,095 | 2,170 | 1,593,000 | 21,700 |
| 2005-11-21 | 2,255 | 2,260 | 2,235 | 2,260 | 384,000 | 22,600 |
| 2005-11-18 | 2,280 | 2,280 | 2,225 | 2,255 | 312,000 | 22,550 |
| 2005-11-17 | 2,225 | 2,285 | 2,210 | 2,280 | 473,000 | 22,800 |
| 2005-11-16 | 2,200 | 2,210 | 2,150 | 2,205 | 536,000 | 22,050 |
| 2005-11-15 | 2,220 | 2,240 | 2,210 | 2,235 | 215,000 | 22,350 |
| 2005-11-14 | 2,275 | 2,280 | 2,225 | 2,245 | 483,000 | 22,450 |
| 2005-11-11 | 2,200 | 2,255 | 2,175 | 2,255 | 542,000 | 22,550 |
| 2005-11-10 | 2,175 | 2,175 | 2,155 | 2,175 | 403,000 | 21,750 |
| 2005-11-09 | 2,185 | 2,195 | 2,150 | 2,180 | 455,000 | 21,800 |
| 2005-11-08 | 2,170 | 2,230 | 2,155 | 2,225 | 850,000 | 22,250 |
| 2005-11-07 | 2,105 | 2,165 | 2,090 | 2,145 | 573,000 | 21,450 |
| 2005-11-04 | 2,035 | 2,180 | 2,015 | 2,125 | 2,085,000 | 21,250 |
| 2005-11-02 | 2,000 | 2,010 | 1,953 | 1,963 | 818,000 | 19,630 |
| 2005-11-01 | 1,998 | 2,025 | 1,983 | 2,015 | 333,000 | 20,150 |
| 2005-10-31 | 2,015 | 2,045 | 2,000 | 2,000 | 423,000 | 20,000 |
| 2005-10-28 | 2,015 | 2,020 | 1,997 | 2,010 | 347,000 | 20,100 |
| 2005-10-27 | 2,015 | 2,020 | 1,992 | 2,015 | 551,000 | 20,150 |
| 2005-10-26 | 1,970 | 2,015 | 1,967 | 2,015 | 393,000 | 20,150 |
| 2005-10-25 | 1,979 | 1,997 | 1,952 | 1,966 | 558,000 | 19,660 |
| 2005-10-24 | 2,010 | 2,020 | 1,983 | 1,993 | 485,000 | 19,930 |
| 2005-10-21 | 1,951 | 2,020 | 1,951 | 2,010 | 903,000 | 20,100 |
| 2005-10-20 | 1,988 | 2,035 | 1,970 | 1,992 | 1,390,000 | 19,920 |
| 2005-10-19 | 1,902 | 2,065 | 1,902 | 1,995 | 3,367,000 | 19,950 |
| 2005-10-18 | 1,889 | 1,897 | 1,863 | 1,887 | 1,763,000 | 18,870 |
| 2005-10-17 | 1,896 | 1,956 | 1,881 | 1,949 | 2,860,000 | 19,490 |
| 2005-10-14 | 1,759 | 1,810 | 1,751 | 1,806 | 1,413,000 | 18,060 |
| 2005-10-13 | 1,713 | 1,748 | 1,712 | 1,722 | 806,000 | 17,220 |
| 2005-10-12 | 1,675 | 1,721 | 1,675 | 1,709 | 515,000 | 17,090 |
| 2005-10-11 | 1,690 | 1,695 | 1,673 | 1,675 | 464,000 | 16,750 |
| 2005-10-07 | 1,700 | 1,700 | 1,672 | 1,681 | 524,000 | 16,810 |
| 2005-10-06 | 1,748 | 1,748 | 1,712 | 1,714 | 430,000 | 17,140 |
| 2005-10-05 | 1,710 | 1,761 | 1,701 | 1,757 | 1,395,000 | 17,570 |
| 2005-10-04 | 1,674 | 1,697 | 1,670 | 1,690 | 763,000 | 16,900 |
| 2005-10-03 | 1,676 | 1,676 | 1,663 | 1,668 | 459,000 | 16,680 |
| 2005-09-30 | 1,650 | 1,669 | 1,645 | 1,662 | 359,000 | 16,620 |
| 2005-09-29 | 1,666 | 1,673 | 1,631 | 1,633 | 579,000 | 16,330 |
| 2005-09-28 | 1,647 | 1,668 | 1,635 | 1,661 | 568,000 | 16,610 |
| 2005-09-27 | 1,610 | 1,629 | 1,600 | 1,617 | 787,000 | 16,170 |
| 2005-09-26 | 1,632 | 1,638 | 1,611 | 1,619 | 1,191,000 | 16,190 |
| 2005-09-22 | 1,674 | 1,675 | 1,615 | 1,630 | 1,464,000 | 16,300 |
| 2005-09-21 | 1,717 | 1,726 | 1,676 | 1,678 | 1,130,000 | 16,780 |
| 2005-09-20 | 1,724 | 1,730 | 1,706 | 1,716 | 401,000 | 17,160 |
| 2005-09-16 | 1,744 | 1,747 | 1,709 | 1,709 | 673,000 | 17,090 |
| 2005-09-15 | 1,766 | 1,775 | 1,736 | 1,743 | 696,000 | 17,430 |
| 2005-09-14 | 1,722 | 1,767 | 1,714 | 1,763 | 698,000 | 17,630 |
| 2005-09-13 | 1,708 | 1,727 | 1,708 | 1,721 | 287,000 | 17,210 |
| 2005-09-12 | 1,701 | 1,716 | 1,701 | 1,707 | 316,000 | 17,070 |
| 2005-09-09 | 1,680 | 1,697 | 1,676 | 1,695 | 434,000 | 16,950 |
| 2005-09-08 | 1,699 | 1,713 | 1,676 | 1,688 | 384,000 | 16,880 |
| 2005-09-07 | 1,720 | 1,729 | 1,705 | 1,705 | 354,000 | 17,050 |
| 2005-09-06 | 1,722 | 1,732 | 1,715 | 1,716 | 254,000 | 17,160 |
| 2005-09-05 | 1,725 | 1,727 | 1,709 | 1,718 | 320,000 | 17,180 |
| 2005-09-02 | 1,717 | 1,727 | 1,712 | 1,725 | 237,000 | 17,250 |
| 2005-09-01 | 1,718 | 1,718 | 1,691 | 1,704 | 256,000 | 17,040 |
| 2005-08-31 | 1,708 | 1,710 | 1,692 | 1,702 | 260,000 | 17,020 |
| 2005-08-30 | 1,691 | 1,708 | 1,691 | 1,705 | 286,000 | 17,050 |
| 2005-08-29 | 1,705 | 1,710 | 1,688 | 1,689 | 319,000 | 16,890 |
| 2005-08-26 | 1,716 | 1,723 | 1,689 | 1,701 | 431,000 | 17,010 |
| 2005-08-25 | 1,720 | 1,730 | 1,715 | 1,716 | 380,000 | 17,160 |
| 2005-08-24 | 1,728 | 1,734 | 1,719 | 1,719 | 377,000 | 17,190 |
| 2005-08-23 | 1,726 | 1,736 | 1,721 | 1,726 | 439,000 | 17,260 |
| 2005-08-22 | 1,711 | 1,716 | 1,705 | 1,712 | 352,000 | 17,120 |
| 2005-08-19 | 1,678 | 1,703 | 1,673 | 1,702 | 535,000 | 17,020 |
| 2005-08-18 | 1,685 | 1,690 | 1,678 | 1,678 | 389,000 | 16,780 |
| 2005-08-17 | 1,686 | 1,687 | 1,675 | 1,675 | 341,000 | 16,750 |
| 2005-08-16 | 1,675 | 1,686 | 1,667 | 1,679 | 356,000 | 16,790 |
| 2005-08-15 | 1,688 | 1,695 | 1,672 | 1,675 | 435,000 | 16,750 |
| 2005-08-12 | 1,727 | 1,728 | 1,677 | 1,682 | 617,000 | 16,820 |
| 2005-08-11 | 1,731 | 1,749 | 1,727 | 1,727 | 544,000 | 17,270 |
| 2005-08-10 | 1,696 | 1,730 | 1,696 | 1,724 | 410,000 | 17,240 |
| 2005-08-09 | 1,688 | 1,704 | 1,676 | 1,688 | 960,000 | 16,880 |
| 2005-08-08 | 1,670 | 1,699 | 1,660 | 1,688 | 1,033,000 | 16,880 |
| 2005-08-05 | 1,723 | 1,745 | 1,716 | 1,720 | 225,000 | 17,200 |
| 2005-08-04 | 1,760 | 1,761 | 1,712 | 1,750 | 307,000 | 17,500 |
| 2005-08-03 | 1,764 | 1,775 | 1,746 | 1,760 | 796,000 | 17,600 |
| 2005-08-02 | 1,815 | 1,816 | 1,740 | 1,768 | 1,116,000 | 17,680 |
| 2005-08-01 | 1,822 | 1,829 | 1,805 | 1,825 | 201,000 | 18,250 |
| 2005-07-29 | 1,832 | 1,838 | 1,820 | 1,827 | 310,000 | 18,270 |
| 2005-07-28 | 1,833 | 1,842 | 1,824 | 1,831 | 279,000 | 18,310 |
| 2005-07-27 | 1,816 | 1,838 | 1,816 | 1,829 | 355,000 | 18,290 |
| 2005-07-26 | 1,852 | 1,852 | 1,808 | 1,809 | 815,000 | 18,090 |
| 2005-07-25 | 1,839 | 1,865 | 1,833 | 1,854 | 475,000 | 18,540 |
| 2005-07-22 | 1,816 | 1,835 | 1,803 | 1,815 | 982,000 | 18,150 |
| 2005-07-21 | 1,865 | 1,877 | 1,859 | 1,862 | 430,000 | 18,620 |
| 2005-07-20 | 1,870 | 1,890 | 1,850 | 1,863 | 609,000 | 18,630 |
| 2005-07-19 | 1,843 | 1,869 | 1,841 | 1,865 | 964,000 | 18,650 |
| 2005-07-15 | 1,840 | 1,843 | 1,830 | 1,830 | 595,000 | 18,300 |
| 2005-07-14 | 1,806 | 1,846 | 1,806 | 1,826 | 1,354,000 | 18,260 |
| 2005-07-13 | 1,790 | 1,806 | 1,785 | 1,801 | 617,000 | 18,010 |
| 2005-07-12 | 1,780 | 1,785 | 1,763 | 1,780 | 712,000 | 17,800 |
| 2005-07-11 | 1,750 | 1,771 | 1,750 | 1,758 | 404,000 | 17,580 |
| 2005-07-08 | 1,750 | 1,765 | 1,738 | 1,743 | 502,000 | 17,430 |
| 2005-07-07 | 1,742 | 1,769 | 1,717 | 1,756 | 929,000 | 17,560 |
| 2005-07-06 | 1,820 | 1,825 | 1,767 | 1,767 | 928,000 | 17,670 |
| 2005-07-05 | 1,809 | 1,847 | 1,797 | 1,802 | 1,390,000 | 18,020 |
| 2005-07-04 | 1,751 | 1,796 | 1,751 | 1,790 | 1,539,000 | 17,900 |
| 2005-07-01 | 1,757 | 1,775 | 1,735 | 1,746 | 1,124,000 | 17,460 |
| 2005-06-30 | 1,690 | 1,769 | 1,685 | 1,756 | 2,175,000 | 17,560 |
| 2005-06-29 | 1,687 | 1,687 | 1,653 | 1,664 | 696,000 | 16,640 |
| 2005-06-28 | 1,643 | 1,662 | 1,643 | 1,657 | 345,000 | 16,570 |
| 2005-06-27 | 1,654 | 1,655 | 1,638 | 1,642 | 396,000 | 16,420 |
| 2005-06-24 | 1,652 | 1,656 | 1,644 | 1,655 | 289,000 | 16,550 |
| 2005-06-23 | 1,661 | 1,661 | 1,648 | 1,654 | 853,000 | 16,540 |
| 2005-06-22 | 1,655 | 1,660 | 1,642 | 1,651 | 515,000 | 16,510 |
| 2005-06-21 | 1,650 | 1,656 | 1,646 | 1,653 | 440,000 | 16,530 |
| 2005-06-20 | 1,660 | 1,662 | 1,639 | 1,647 | 446,000 | 16,470 |
| 2005-06-17 | 1,647 | 1,661 | 1,635 | 1,659 | 574,000 | 16,590 |
| 2005-06-16 | 1,656 | 1,661 | 1,631 | 1,636 | 540,000 | 16,360 |
| 2005-06-15 | 1,630 | 1,654 | 1,621 | 1,653 | 755,000 | 16,530 |
| 2005-06-14 | 1,630 | 1,631 | 1,611 | 1,624 | 369,000 | 16,240 |
| 2005-06-13 | 1,619 | 1,628 | 1,612 | 1,622 | 375,000 | 16,220 |
| 2005-06-10 | 1,598 | 1,615 | 1,581 | 1,607 | 669,000 | 16,070 |
| 2005-06-09 | 1,641 | 1,649 | 1,596 | 1,598 | 848,000 | 15,980 |
| 2005-06-08 | 1,633 | 1,654 | 1,633 | 1,640 | 384,000 | 16,400 |
| 2005-06-07 | 1,701 | 1,701 | 1,616 | 1,626 | 1,119,000 | 16,260 |
| 2005-06-06 | 1,718 | 1,718 | 1,691 | 1,700 | 693,000 | 17,000 |
| 2005-06-03 | 1,685 | 1,736 | 1,681 | 1,719 | 2,162,000 | 17,190 |
| 2005-06-02 | 1,641 | 1,682 | 1,631 | 1,675 | 1,261,000 | 16,750 |
| 2005-06-01 | 1,630 | 1,635 | 1,616 | 1,622 | 586,000 | 16,220 |
| 2005-05-31 | 1,629 | 1,645 | 1,621 | 1,636 | 777,000 | 16,360 |
| 2005-05-30 | 1,660 | 1,675 | 1,611 | 1,633 | 1,129,000 | 16,330 |
| 2005-05-27 | 1,657 | 1,710 | 1,640 | 1,654 | 2,276,000 | 16,540 |
| 2005-05-26 | 1,637 | 1,643 | 1,637 | 1,637 | 2,474,000 | 16,370 |
| 2005-05-25 | 1,996 | 2,000 | 1,933 | 1,937 | 445,000 | 19,370 |
| 2005-05-24 | 2,010 | 2,015 | 1,990 | 1,993 | 411,000 | 19,930 |
| 2005-05-23 | 2,035 | 2,035 | 2,005 | 2,005 | 190,000 | 20,050 |
| 2005-05-20 | 2,090 | 2,090 | 2,030 | 2,030 | 310,000 | 20,300 |
| 2005-05-19 | 2,080 | 2,095 | 2,055 | 2,085 | 215,000 | 20,850 |
| 2005-05-18 | 2,000 | 2,030 | 1,994 | 2,020 | 226,000 | 20,200 |
| 2005-05-17 | 2,080 | 2,090 | 1,990 | 2,000 | 452,000 | 20,000 |
| 2005-05-16 | 2,115 | 2,130 | 2,080 | 2,085 | 214,000 | 20,850 |
| 2005-05-13 | 2,060 | 2,090 | 2,055 | 2,075 | 285,000 | 20,750 |
| 2005-05-12 | 2,120 | 2,120 | 2,090 | 2,095 | 108,000 | 20,950 |
| 2005-05-11 | 2,095 | 2,120 | 2,095 | 2,110 | 341,000 | 21,100 |
| 2005-05-10 | 2,165 | 2,170 | 2,115 | 2,120 | 375,000 | 21,200 |
| 2005-05-09 | 2,145 | 2,200 | 2,140 | 2,195 | 530,000 | 21,950 |
| 2005-05-06 | 2,130 | 2,150 | 2,125 | 2,140 | 394,000 | 21,400 |
| 2005-05-02 | 2,125 | 2,130 | 2,095 | 2,095 | 171,000 | 20,950 |
| 2005-04-28 | 2,060 | 2,110 | 2,060 | 2,110 | 260,000 | 21,100 |
| 2005-04-27 | 2,105 | 2,105 | 2,075 | 2,075 | 216,000 | 20,750 |
| 2005-04-26 | 2,075 | 2,135 | 2,075 | 2,100 | 523,000 | 21,000 |
| 2005-04-25 | 2,080 | 2,085 | 2,050 | 2,070 | 513,000 | 20,700 |
| 2005-04-22 | 2,095 | 2,100 | 2,075 | 2,085 | 639,000 | 20,850 |
| 2005-04-21 | 2,020 | 2,060 | 1,987 | 2,040 | 1,152,000 | 20,400 |
| 2005-04-20 | 2,110 | 2,120 | 2,090 | 2,095 | 372,000 | 20,950 |
| 2005-04-19 | 2,075 | 2,105 | 2,070 | 2,070 | 501,000 | 20,700 |
| 2005-04-18 | 2,090 | 2,095 | 2,055 | 2,055 | 475,000 | 20,550 |
| 2005-04-15 | 2,160 | 2,175 | 2,135 | 2,135 | 366,000 | 21,350 |
| 2005-04-14 | 2,185 | 2,205 | 2,175 | 2,195 | 382,000 | 21,950 |
| 2005-04-13 | 2,180 | 2,225 | 2,180 | 2,215 | 909,000 | 22,150 |
| 2005-04-12 | 2,185 | 2,200 | 2,165 | 2,175 | 357,000 | 21,750 |
| 2005-04-11 | 2,235 | 2,260 | 2,220 | 2,220 | 282,000 | 22,200 |
| 2005-04-08 | 2,250 | 2,265 | 2,225 | 2,260 | 724,000 | 22,600 |
| 2005-04-07 | 2,185 | 2,220 | 2,175 | 2,210 | 734,000 | 22,100 |
| 2005-04-06 | 2,120 | 2,175 | 2,120 | 2,160 | 772,000 | 21,600 |
| 2005-04-05 | 2,140 | 2,155 | 2,105 | 2,105 | 920,000 | 21,050 |
| 2005-04-04 | 2,155 | 2,160 | 2,125 | 2,145 | 1,134,000 | 21,450 |
| 2005-04-01 | 2,185 | 2,205 | 2,170 | 2,180 | 1,179,000 | 21,800 |
| 2005-03-31 | 2,250 | 2,260 | 2,210 | 2,225 | 712,000 | 22,250 |
| 2005-03-30 | 2,230 | 2,240 | 2,200 | 2,240 | 1,047,000 | 22,400 |
| 2005-03-29 | 2,265 | 2,270 | 2,215 | 2,225 | 499,000 | 22,250 |
| 2005-03-28 | 2,245 | 2,275 | 2,240 | 2,270 | 205,000 | 22,700 |
| 2005-03-25 | 2,290 | 2,315 | 2,255 | 2,270 | 785,000 | 22,700 |
| 2005-03-24 | 2,170 | 2,265 | 2,165 | 2,250 | 893,000 | 22,500 |
| 2005-03-23 | 2,180 | 2,185 | 2,145 | 2,165 | 920,000 | 21,650 |
| 2005-03-22 | 2,205 | 2,215 | 2,185 | 2,195 | 671,000 | 21,950 |
| 2005-03-18 | 2,185 | 2,230 | 2,160 | 2,220 | 396,000 | 22,200 |
| 2005-03-17 | 2,140 | 2,190 | 2,115 | 2,190 | 668,000 | 21,900 |
| 2005-03-16 | 2,170 | 2,190 | 2,150 | 2,180 | 234,000 | 21,800 |
| 2005-03-15 | 2,160 | 2,195 | 2,135 | 2,160 | 526,000 | 21,600 |
| 2005-03-14 | 2,185 | 2,190 | 2,150 | 2,165 | 428,000 | 21,650 |
| 2005-03-11 | 2,225 | 2,225 | 2,185 | 2,185 | 447,000 | 21,850 |
| 2005-03-10 | 2,210 | 2,225 | 2,195 | 2,205 | 349,000 | 22,050 |
| 2005-03-09 | 2,240 | 2,240 | 2,210 | 2,225 | 335,000 | 22,250 |
| 2005-03-08 | 2,260 | 2,260 | 2,230 | 2,235 | 165,000 | 22,350 |
| 2005-03-07 | 2,255 | 2,270 | 2,245 | 2,255 | 415,000 | 22,550 |
| 2005-03-04 | 2,215 | 2,230 | 2,190 | 2,220 | 391,000 | 22,200 |
| 2005-03-03 | 2,230 | 2,265 | 2,225 | 2,240 | 302,000 | 22,400 |
| 2005-03-02 | 2,220 | 2,240 | 2,220 | 2,235 | 430,000 | 22,350 |
| 2005-03-01 | 2,210 | 2,225 | 2,195 | 2,220 | 396,000 | 22,200 |
| 2005-02-28 | 2,165 | 2,210 | 2,150 | 2,210 | 526,000 | 22,100 |
| 2005-02-25 | 2,145 | 2,155 | 2,135 | 2,145 | 224,000 | 21,450 |
| 2005-02-24 | 2,095 | 2,130 | 2,095 | 2,115 | 251,000 | 21,150 |
| 2005-02-23 | 2,125 | 2,125 | 2,090 | 2,100 | 186,000 | 21,000 |
| 2005-02-22 | 2,140 | 2,150 | 2,105 | 2,115 | 170,000 | 21,150 |
| 2005-02-21 | 2,150 | 2,155 | 2,115 | 2,145 | 243,000 | 21,450 |
| 2005-02-18 | 2,065 | 2,130 | 2,065 | 2,110 | 340,000 | 21,100 |
| 2005-02-17 | 2,085 | 2,110 | 2,080 | 2,080 | 356,000 | 20,800 |
| 2005-02-16 | 2,080 | 2,120 | 2,080 | 2,100 | 345,000 | 21,000 |
| 2005-02-15 | 2,140 | 2,145 | 2,105 | 2,115 | 340,000 | 21,150 |
| 2005-02-14 | 2,155 | 2,205 | 2,140 | 2,165 | 884,000 | 21,650 |
| 2005-02-10 | 2,095 | 2,150 | 2,090 | 2,150 | 671,000 | 21,500 |
| 2005-02-09 | 2,105 | 2,140 | 2,090 | 2,135 | 913,000 | 21,350 |
| 2005-02-08 | 2,025 | 2,095 | 2,015 | 2,095 | 1,463,000 | 20,950 |
| 2005-02-07 | 1,966 | 1,989 | 1,965 | 1,979 | 483,000 | 19,790 |
| 2005-02-04 | 1,975 | 1,975 | 1,942 | 1,965 | 472,000 | 19,650 |
| 2005-02-03 | 1,990 | 1,990 | 1,965 | 1,976 | 232,000 | 19,760 |
| 2005-02-02 | 1,990 | 1,995 | 1,975 | 1,990 | 332,000 | 19,900 |
| 2005-02-01 | 1,971 | 1,980 | 1,948 | 1,976 | 435,000 | 19,760 |
| 2005-01-31 | 1,955 | 1,996 | 1,954 | 1,987 | 330,000 | 19,870 |
| 2005-01-28 | 1,974 | 1,978 | 1,939 | 1,949 | 364,000 | 19,490 |
| 2005-01-27 | 1,982 | 1,990 | 1,971 | 1,975 | 304,000 | 19,750 |
| 2005-01-26 | 1,980 | 1,993 | 1,977 | 1,989 | 458,000 | 19,890 |
| 2005-01-25 | 1,974 | 1,974 | 1,954 | 1,968 | 887,000 | 19,680 |
| 2005-01-24 | 1,925 | 1,949 | 1,916 | 1,949 | 743,000 | 19,490 |
| 2005-01-21 | 1,852 | 1,907 | 1,851 | 1,898 | 951,000 | 18,980 |
| 2005-01-20 | 1,918 | 1,927 | 1,873 | 1,882 | 665,000 | 18,820 |
| 2005-01-19 | 1,927 | 1,938 | 1,925 | 1,925 | 211,000 | 19,250 |
| 2005-01-18 | 1,940 | 1,941 | 1,921 | 1,922 | 509,000 | 19,220 |
| 2005-01-17 | 1,966 | 1,968 | 1,943 | 1,951 | 474,000 | 19,510 |
| 2005-01-14 | 1,994 | 1,994 | 1,950 | 1,968 | 462,000 | 19,680 |
| 2005-01-13 | 1,990 | 1,992 | 1,975 | 1,980 | 212,000 | 19,800 |
| 2005-01-12 | 2,000 | 2,000 | 1,985 | 1,987 | 452,000 | 19,870 |
| 2005-01-11 | 2,010 | 2,020 | 2,000 | 2,000 | 686,000 | 20,000 |
| 2005-01-07 | 2,055 | 2,060 | 1,987 | 2,010 | 1,017,000 | 20,100 |
| 2005-01-06 | 2,040 | 2,075 | 2,040 | 2,055 | 500,000 | 20,550 |
| 2005-01-05 | 2,040 | 2,050 | 2,020 | 2,040 | 388,000 | 20,400 |
| 2005-01-04 | 2,020 | 2,050 | 2,010 | 2,040 | 161,000 | 20,400 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1988-12-24]1株→1.3株
