6820 アイコム(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 | 3,800 | 3,800 | 3,720 | 3,750 | 31,100 | 3,750 |
| 2005-12-29 | 3,840 | 3,890 | 3,800 | 3,850 | 25,100 | 3,850 |
| 2005-12-28 | 3,820 | 3,890 | 3,800 | 3,890 | 18,100 | 3,890 |
| 2005-12-27 | 3,820 | 3,920 | 3,800 | 3,870 | 26,000 | 3,870 |
| 2005-12-26 | 3,910 | 3,930 | 3,780 | 3,810 | 25,800 | 3,810 |
| 2005-12-22 | 3,800 | 3,890 | 3,800 | 3,820 | 18,600 | 3,820 |
| 2005-12-21 | 3,950 | 3,950 | 3,810 | 3,820 | 30,800 | 3,820 |
| 2005-12-20 | 3,800 | 3,980 | 3,800 | 3,880 | 55,600 | 3,880 |
| 2005-12-19 | 3,740 | 3,810 | 3,740 | 3,760 | 41,800 | 3,760 |
| 2005-12-16 | 3,730 | 3,760 | 3,690 | 3,700 | 45,400 | 3,700 |
| 2005-12-15 | 3,700 | 3,760 | 3,670 | 3,720 | 118,800 | 3,720 |
| 2005-12-14 | 3,670 | 3,690 | 3,620 | 3,690 | 50,000 | 3,690 |
| 2005-12-13 | 3,640 | 3,670 | 3,610 | 3,650 | 40,400 | 3,650 |
| 2005-12-12 | 3,510 | 3,590 | 3,510 | 3,590 | 39,200 | 3,590 |
| 2005-12-09 | 3,500 | 3,520 | 3,470 | 3,500 | 79,900 | 3,500 |
| 2005-12-08 | 3,620 | 3,620 | 3,510 | 3,540 | 31,700 | 3,540 |
| 2005-12-07 | 3,660 | 3,670 | 3,620 | 3,670 | 25,200 | 3,670 |
| 2005-12-06 | 3,710 | 3,710 | 3,630 | 3,630 | 69,100 | 3,630 |
| 2005-12-05 | 3,700 | 3,740 | 3,680 | 3,710 | 94,700 | 3,710 |
| 2005-12-02 | 3,700 | 3,730 | 3,670 | 3,680 | 52,500 | 3,680 |
| 2005-12-01 | 3,680 | 3,720 | 3,670 | 3,690 | 16,800 | 3,690 |
| 2005-11-30 | 3,720 | 3,720 | 3,660 | 3,690 | 34,300 | 3,690 |
| 2005-11-29 | 3,660 | 3,730 | 3,650 | 3,690 | 76,500 | 3,690 |
| 2005-11-28 | 3,610 | 3,670 | 3,610 | 3,660 | 67,600 | 3,660 |
| 2005-11-25 | 3,600 | 3,620 | 3,570 | 3,620 | 16,600 | 3,620 |
| 2005-11-24 | 3,610 | 3,660 | 3,590 | 3,590 | 52,500 | 3,590 |
| 2005-11-22 | 3,610 | 3,640 | 3,580 | 3,630 | 47,600 | 3,630 |
| 2005-11-21 | 3,550 | 3,670 | 3,550 | 3,610 | 85,400 | 3,610 |
| 2005-11-18 | 3,620 | 3,640 | 3,560 | 3,600 | 65,600 | 3,600 |
| 2005-11-17 | 3,650 | 3,690 | 3,620 | 3,650 | 68,400 | 3,650 |
| 2005-11-16 | 3,680 | 3,800 | 3,620 | 3,730 | 143,300 | 3,730 |
| 2005-11-15 | 3,670 | 3,730 | 3,660 | 3,690 | 61,400 | 3,690 |
| 2005-11-14 | 3,750 | 3,750 | 3,690 | 3,690 | 34,400 | 3,690 |
| 2005-11-11 | 3,760 | 3,780 | 3,730 | 3,740 | 86,000 | 3,740 |
| 2005-11-10 | 3,720 | 3,790 | 3,690 | 3,780 | 50,400 | 3,780 |
| 2005-11-09 | 3,770 | 3,780 | 3,740 | 3,770 | 44,600 | 3,770 |
| 2005-11-08 | 3,780 | 3,790 | 3,770 | 3,770 | 24,800 | 3,770 |
| 2005-11-07 | 3,790 | 3,800 | 3,750 | 3,790 | 40,800 | 3,790 |
| 2005-11-04 | 3,750 | 3,880 | 3,730 | 3,770 | 110,400 | 3,770 |
| 2005-11-02 | 3,600 | 3,750 | 3,560 | 3,720 | 199,400 | 3,720 |
| 2005-11-01 | 3,390 | 3,430 | 3,390 | 3,430 | 5,500 | 3,430 |
| 2005-10-31 | 3,390 | 3,410 | 3,350 | 3,380 | 45,100 | 3,380 |
| 2005-10-28 | 3,230 | 3,290 | 3,230 | 3,290 | 14,400 | 3,290 |
| 2005-10-27 | 3,260 | 3,260 | 3,220 | 3,250 | 10,600 | 3,250 |
| 2005-10-26 | 3,230 | 3,240 | 3,190 | 3,240 | 34,600 | 3,240 |
| 2005-10-25 | 3,280 | 3,280 | 3,190 | 3,230 | 32,400 | 3,230 |
| 2005-10-24 | 3,290 | 3,290 | 3,220 | 3,230 | 41,700 | 3,230 |
| 2005-10-21 | 3,160 | 3,230 | 3,130 | 3,190 | 117,800 | 3,190 |
| 2005-10-20 | 3,240 | 3,350 | 3,200 | 3,260 | 79,200 | 3,260 |
| 2005-10-19 | 3,180 | 3,220 | 3,120 | 3,190 | 78,300 | 3,190 |
| 2005-10-18 | 3,190 | 3,190 | 3,050 | 3,130 | 63,500 | 3,130 |
| 2005-10-17 | 3,230 | 3,250 | 3,130 | 3,170 | 40,200 | 3,170 |
| 2005-10-14 | 3,270 | 3,290 | 3,180 | 3,220 | 39,800 | 3,220 |
| 2005-10-13 | 3,360 | 3,380 | 3,260 | 3,290 | 47,300 | 3,290 |
| 2005-10-12 | 3,400 | 3,420 | 3,370 | 3,380 | 19,600 | 3,380 |
| 2005-10-11 | 3,380 | 3,390 | 3,330 | 3,370 | 18,600 | 3,370 |
| 2005-10-07 | 3,320 | 3,360 | 3,300 | 3,300 | 21,300 | 3,300 |
| 2005-10-06 | 3,400 | 3,430 | 3,330 | 3,330 | 16,000 | 3,330 |
| 2005-10-05 | 3,460 | 3,460 | 3,400 | 3,420 | 16,700 | 3,420 |
| 2005-10-04 | 3,400 | 3,450 | 3,400 | 3,450 | 22,500 | 3,450 |
| 2005-10-03 | 3,360 | 3,450 | 3,360 | 3,430 | 33,000 | 3,430 |
| 2005-09-30 | 3,440 | 3,500 | 3,400 | 3,400 | 48,500 | 3,400 |
| 2005-09-29 | 3,430 | 3,610 | 3,380 | 3,490 | 63,800 | 3,490 |
| 2005-09-28 | 3,330 | 3,430 | 3,330 | 3,420 | 31,100 | 3,420 |
| 2005-09-27 | 3,360 | 3,380 | 3,330 | 3,340 | 29,600 | 3,340 |
| 2005-09-26 | 3,340 | 3,390 | 3,330 | 3,390 | 52,900 | 3,390 |
| 2005-09-22 | 3,490 | 3,500 | 3,360 | 3,380 | 46,800 | 3,380 |
| 2005-09-21 | 3,500 | 3,510 | 3,480 | 3,490 | 63,400 | 3,490 |
| 2005-09-20 | 3,450 | 3,470 | 3,440 | 3,470 | 63,800 | 3,470 |
| 2005-09-16 | 3,410 | 3,430 | 3,400 | 3,420 | 62,800 | 3,420 |
| 2005-09-15 | 3,360 | 3,470 | 3,360 | 3,400 | 109,600 | 3,400 |
| 2005-09-14 | 3,260 | 3,330 | 3,260 | 3,290 | 50,800 | 3,290 |
| 2005-09-13 | 3,320 | 3,350 | 3,280 | 3,300 | 48,700 | 3,300 |
| 2005-09-12 | 3,320 | 3,390 | 3,310 | 3,320 | 31,500 | 3,320 |
| 2005-09-09 | 3,290 | 3,290 | 3,240 | 3,290 | 46,300 | 3,290 |
| 2005-09-08 | 3,340 | 3,340 | 3,260 | 3,280 | 25,000 | 3,280 |
| 2005-09-07 | 3,320 | 3,360 | 3,300 | 3,330 | 77,800 | 3,330 |
| 2005-09-06 | 3,450 | 3,450 | 3,190 | 3,270 | 55,300 | 3,270 |
| 2005-09-05 | 3,450 | 3,450 | 3,410 | 3,440 | 31,400 | 3,440 |
| 2005-09-02 | 3,460 | 3,460 | 3,430 | 3,430 | 14,200 | 3,430 |
| 2005-09-01 | 3,480 | 3,490 | 3,430 | 3,430 | 21,300 | 3,430 |
| 2005-08-31 | 3,480 | 3,480 | 3,470 | 3,470 | 14,100 | 3,470 |
| 2005-08-30 | 3,460 | 3,490 | 3,460 | 3,470 | 28,800 | 3,470 |
| 2005-08-29 | 3,450 | 3,500 | 3,450 | 3,450 | 34,200 | 3,450 |
| 2005-08-26 | 3,490 | 3,530 | 3,450 | 3,460 | 47,600 | 3,460 |
| 2005-08-25 | 3,480 | 3,540 | 3,460 | 3,480 | 43,000 | 3,480 |
| 2005-08-24 | 3,500 | 3,580 | 3,500 | 3,510 | 52,600 | 3,510 |
| 2005-08-23 | 3,670 | 3,690 | 3,540 | 3,550 | 63,100 | 3,550 |
| 2005-08-22 | 3,680 | 3,730 | 3,610 | 3,680 | 64,800 | 3,680 |
| 2005-08-19 | 3,690 | 3,690 | 3,670 | 3,670 | 29,500 | 3,670 |
| 2005-08-18 | 3,670 | 3,690 | 3,640 | 3,660 | 38,600 | 3,660 |
| 2005-08-17 | 3,690 | 3,750 | 3,640 | 3,640 | 47,400 | 3,640 |
| 2005-08-16 | 3,680 | 3,700 | 3,620 | 3,690 | 16,300 | 3,690 |
| 2005-08-15 | 3,570 | 3,650 | 3,570 | 3,630 | 36,700 | 3,630 |
| 2005-08-12 | 3,550 | 3,570 | 3,550 | 3,560 | 26,000 | 3,560 |
| 2005-08-11 | 3,480 | 3,570 | 3,450 | 3,570 | 46,000 | 3,570 |
| 2005-08-10 | 3,400 | 3,460 | 3,400 | 3,450 | 23,200 | 3,450 |
| 2005-08-09 | 3,380 | 3,490 | 3,370 | 3,390 | 27,000 | 3,390 |
| 2005-08-08 | 3,400 | 3,430 | 3,360 | 3,430 | 78,300 | 3,430 |
| 2005-08-05 | 3,400 | 3,540 | 3,370 | 3,490 | 201,300 | 3,490 |
| 2005-08-04 | 3,250 | 3,310 | 3,250 | 3,300 | 48,000 | 3,300 |
| 2005-08-03 | 3,320 | 3,330 | 3,260 | 3,300 | 28,100 | 3,300 |
| 2005-08-02 | 3,310 | 3,350 | 3,310 | 3,340 | 22,300 | 3,340 |
| 2005-08-01 | 3,300 | 3,330 | 3,290 | 3,320 | 27,400 | 3,320 |
| 2005-07-29 | 3,250 | 3,340 | 3,250 | 3,310 | 31,100 | 3,310 |
| 2005-07-28 | 3,200 | 3,220 | 3,190 | 3,200 | 15,600 | 3,200 |
| 2005-07-27 | 3,220 | 3,250 | 3,170 | 3,250 | 31,200 | 3,250 |
| 2005-07-26 | 3,300 | 3,300 | 3,170 | 3,240 | 39,400 | 3,240 |
| 2005-07-25 | 3,500 | 3,520 | 3,330 | 3,330 | 56,600 | 3,330 |
| 2005-07-22 | 3,260 | 3,270 | 3,220 | 3,260 | 10,800 | 3,260 |
| 2005-07-21 | 3,340 | 3,340 | 3,300 | 3,300 | 21,200 | 3,300 |
| 2005-07-20 | 3,280 | 3,380 | 3,280 | 3,350 | 55,600 | 3,350 |
| 2005-07-19 | 3,230 | 3,260 | 3,200 | 3,240 | 36,200 | 3,240 |
| 2005-07-15 | 3,220 | 3,260 | 3,190 | 3,240 | 61,900 | 3,240 |
| 2005-07-14 | 3,230 | 3,290 | 3,210 | 3,250 | 44,800 | 3,250 |
| 2005-07-13 | 3,120 | 3,210 | 3,100 | 3,200 | 54,900 | 3,200 |
| 2005-07-12 | 3,020 | 3,130 | 2,960 | 3,120 | 56,600 | 3,120 |
| 2005-07-11 | 3,070 | 3,070 | 3,030 | 3,030 | 12,500 | 3,030 |
| 2005-07-08 | 3,060 | 3,100 | 3,030 | 3,030 | 16,600 | 3,030 |
| 2005-07-07 | 3,070 | 3,080 | 3,060 | 3,070 | 19,400 | 3,070 |
| 2005-07-06 | 3,110 | 3,130 | 3,090 | 3,100 | 16,200 | 3,100 |
| 2005-07-05 | 3,160 | 3,180 | 3,130 | 3,160 | 30,400 | 3,160 |
| 2005-07-04 | 3,140 | 3,180 | 3,100 | 3,150 | 32,900 | 3,150 |
| 2005-07-01 | 3,090 | 3,130 | 3,090 | 3,100 | 22,600 | 3,100 |
| 2005-06-30 | 3,060 | 3,120 | 3,060 | 3,090 | 32,100 | 3,090 |
| 2005-06-29 | 3,020 | 3,070 | 3,000 | 3,060 | 44,700 | 3,060 |
| 2005-06-28 | 2,960 | 2,995 | 2,945 | 2,985 | 36,600 | 2,985 |
| 2005-06-27 | 3,010 | 3,010 | 2,930 | 2,960 | 40,300 | 2,960 |
| 2005-06-24 | 3,020 | 3,020 | 2,960 | 3,000 | 15,100 | 3,000 |
| 2005-06-23 | 3,030 | 3,030 | 2,980 | 2,985 | 9,000 | 2,985 |
| 2005-06-22 | 3,070 | 3,070 | 3,000 | 3,020 | 18,000 | 3,020 |
| 2005-06-21 | 3,030 | 3,080 | 3,020 | 3,060 | 18,700 | 3,060 |
| 2005-06-20 | 3,100 | 3,130 | 3,010 | 3,020 | 30,000 | 3,020 |
| 2005-06-17 | 3,150 | 3,150 | 3,050 | 3,050 | 53,800 | 3,050 |
| 2005-06-16 | 2,980 | 3,170 | 2,970 | 3,140 | 104,900 | 3,140 |
| 2005-06-15 | 2,945 | 2,945 | 2,875 | 2,940 | 23,600 | 2,940 |
| 2005-06-14 | 2,920 | 2,945 | 2,920 | 2,930 | 24,100 | 2,930 |
| 2005-06-13 | 2,825 | 2,925 | 2,825 | 2,915 | 42,600 | 2,915 |
| 2005-06-10 | 2,805 | 2,820 | 2,785 | 2,815 | 23,800 | 2,815 |
| 2005-06-09 | 2,835 | 2,845 | 2,770 | 2,780 | 27,800 | 2,780 |
| 2005-06-08 | 2,750 | 2,835 | 2,735 | 2,835 | 67,100 | 2,835 |
| 2005-06-07 | 2,700 | 2,730 | 2,695 | 2,725 | 29,300 | 2,725 |
| 2005-06-06 | 2,745 | 2,745 | 2,690 | 2,715 | 21,200 | 2,715 |
| 2005-06-03 | 2,720 | 2,765 | 2,710 | 2,740 | 19,700 | 2,740 |
| 2005-06-02 | 2,770 | 2,790 | 2,745 | 2,745 | 23,400 | 2,745 |
| 2005-06-01 | 2,755 | 2,755 | 2,720 | 2,740 | 21,100 | 2,740 |
| 2005-05-31 | 2,740 | 2,765 | 2,720 | 2,750 | 26,300 | 2,750 |
| 2005-05-30 | 2,740 | 2,740 | 2,640 | 2,680 | 30,500 | 2,680 |
| 2005-05-27 | 2,685 | 2,730 | 2,685 | 2,705 | 41,500 | 2,705 |
| 2005-05-26 | 2,710 | 2,740 | 2,555 | 2,680 | 32,700 | 2,680 |
| 2005-05-25 | 2,805 | 2,815 | 2,725 | 2,730 | 42,700 | 2,730 |
| 2005-05-24 | 2,715 | 2,860 | 2,715 | 2,830 | 126,000 | 2,830 |
| 2005-05-23 | 2,710 | 2,720 | 2,675 | 2,705 | 26,500 | 2,705 |
| 2005-05-20 | 2,840 | 2,840 | 2,745 | 2,750 | 42,000 | 2,750 |
| 2005-05-19 | 2,805 | 2,845 | 2,720 | 2,760 | 50,400 | 2,760 |
| 2005-05-18 | 2,870 | 2,915 | 2,725 | 2,770 | 129,300 | 2,770 |
| 2005-05-17 | 3,170 | 3,170 | 2,865 | 2,865 | 167,400 | 2,865 |
| 2005-05-16 | 3,230 | 3,230 | 3,160 | 3,200 | 83,700 | 3,200 |
| 2005-05-13 | 3,220 | 3,230 | 3,140 | 3,230 | 56,400 | 3,230 |
| 2005-05-12 | 3,250 | 3,250 | 3,180 | 3,230 | 42,100 | 3,230 |
| 2005-05-11 | 3,200 | 3,270 | 3,200 | 3,250 | 85,100 | 3,250 |
| 2005-05-10 | 3,320 | 3,350 | 3,150 | 3,250 | 113,200 | 3,250 |
| 2005-05-09 | 3,190 | 3,430 | 3,040 | 3,320 | 167,100 | 3,320 |
| 2005-05-06 | 3,200 | 3,230 | 3,150 | 3,200 | 24,700 | 3,200 |
| 2005-05-02 | 3,160 | 3,160 | 3,110 | 3,160 | 11,000 | 3,160 |
| 2005-04-28 | 3,170 | 3,200 | 3,110 | 3,170 | 24,900 | 3,170 |
| 2005-04-27 | 3,110 | 3,170 | 3,100 | 3,150 | 23,200 | 3,150 |
| 2005-04-26 | 3,130 | 3,160 | 3,110 | 3,160 | 33,900 | 3,160 |
| 2005-04-25 | 3,170 | 3,210 | 3,170 | 3,180 | 22,000 | 3,180 |
| 2005-04-22 | 3,200 | 3,240 | 3,140 | 3,180 | 23,800 | 3,180 |
| 2005-04-21 | 3,040 | 3,150 | 3,040 | 3,150 | 47,500 | 3,150 |
| 2005-04-20 | 3,210 | 3,220 | 3,100 | 3,190 | 50,600 | 3,190 |
| 2005-04-19 | 3,180 | 3,200 | 3,090 | 3,190 | 76,800 | 3,190 |
| 2005-04-18 | 3,280 | 3,280 | 3,170 | 3,250 | 149,100 | 3,250 |
| 2005-04-15 | 3,250 | 3,310 | 3,250 | 3,310 | 19,900 | 3,310 |
| 2005-04-14 | 3,340 | 3,340 | 3,280 | 3,300 | 20,400 | 3,300 |
| 2005-04-13 | 3,330 | 3,360 | 3,320 | 3,340 | 38,000 | 3,340 |
| 2005-04-12 | 3,340 | 3,340 | 3,310 | 3,320 | 30,200 | 3,320 |
| 2005-04-11 | 3,340 | 3,430 | 3,300 | 3,340 | 48,200 | 3,340 |
| 2005-04-08 | 3,310 | 3,320 | 3,270 | 3,290 | 56,600 | 3,290 |
| 2005-04-07 | 3,260 | 3,370 | 3,260 | 3,300 | 58,100 | 3,300 |
| 2005-04-06 | 3,240 | 3,240 | 3,180 | 3,210 | 44,800 | 3,210 |
| 2005-04-05 | 3,180 | 3,210 | 3,180 | 3,190 | 86,800 | 3,190 |
| 2005-04-04 | 3,090 | 3,190 | 3,080 | 3,180 | 67,300 | 3,180 |
| 2005-04-01 | 3,250 | 3,250 | 3,130 | 3,180 | 60,200 | 3,180 |
| 2005-03-31 | 3,050 | 3,340 | 3,040 | 3,250 | 108,000 | 3,250 |
| 2005-03-30 | 2,995 | 3,030 | 2,980 | 3,030 | 36,300 | 3,030 |
| 2005-03-29 | 2,985 | 3,020 | 2,980 | 3,020 | 46,900 | 3,020 |
| 2005-03-28 | 2,950 | 2,985 | 2,950 | 2,985 | 20,600 | 2,985 |
| 2005-03-25 | 2,990 | 3,000 | 2,970 | 3,000 | 32,400 | 3,000 |
| 2005-03-24 | 3,010 | 3,010 | 2,950 | 2,990 | 20,200 | 2,990 |
| 2005-03-23 | 3,000 | 3,020 | 2,975 | 3,010 | 54,900 | 3,010 |
| 2005-03-22 | 2,920 | 3,000 | 2,900 | 2,995 | 57,200 | 2,995 |
| 2005-03-18 | 2,875 | 2,895 | 2,840 | 2,840 | 13,500 | 2,840 |
| 2005-03-17 | 2,895 | 2,895 | 2,800 | 2,835 | 21,800 | 2,835 |
| 2005-03-16 | 2,850 | 2,890 | 2,825 | 2,855 | 13,700 | 2,855 |
| 2005-03-15 | 2,855 | 2,860 | 2,775 | 2,850 | 45,800 | 2,850 |
| 2005-03-14 | 2,835 | 2,860 | 2,835 | 2,855 | 31,700 | 2,855 |
| 2005-03-11 | 2,900 | 2,915 | 2,875 | 2,875 | 49,200 | 2,875 |
| 2005-03-10 | 2,900 | 2,910 | 2,885 | 2,895 | 8,800 | 2,895 |
| 2005-03-09 | 2,890 | 2,920 | 2,880 | 2,910 | 17,900 | 2,910 |
| 2005-03-08 | 2,925 | 2,955 | 2,870 | 2,925 | 32,500 | 2,925 |
| 2005-03-07 | 2,970 | 3,000 | 2,910 | 2,965 | 44,400 | 2,965 |
| 2005-03-04 | 2,950 | 3,010 | 2,940 | 3,000 | 22,800 | 3,000 |
| 2005-03-03 | 3,010 | 3,070 | 2,985 | 2,990 | 51,600 | 2,990 |
| 2005-03-02 | 2,980 | 3,050 | 2,975 | 2,985 | 68,100 | 2,985 |
| 2005-03-01 | 2,980 | 2,980 | 2,930 | 2,950 | 36,200 | 2,950 |
| 2005-02-28 | 2,890 | 2,955 | 2,860 | 2,955 | 74,100 | 2,955 |
| 2005-02-25 | 2,785 | 3,000 | 2,770 | 2,930 | 131,300 | 2,930 |
| 2005-02-24 | 2,820 | 2,820 | 2,770 | 2,800 | 25,400 | 2,800 |
| 2005-02-23 | 2,770 | 2,795 | 2,750 | 2,795 | 67,600 | 2,795 |
| 2005-02-22 | 2,765 | 2,820 | 2,760 | 2,765 | 22,200 | 2,765 |
| 2005-02-21 | 2,770 | 2,795 | 2,750 | 2,790 | 21,900 | 2,790 |
| 2005-02-18 | 2,750 | 2,775 | 2,705 | 2,770 | 15,800 | 2,770 |
| 2005-02-17 | 2,730 | 2,745 | 2,680 | 2,745 | 22,700 | 2,745 |
| 2005-02-16 | 2,730 | 2,770 | 2,730 | 2,770 | 19,100 | 2,770 |
| 2005-02-15 | 2,730 | 2,770 | 2,730 | 2,770 | 12,500 | 2,770 |
| 2005-02-14 | 2,775 | 2,780 | 2,750 | 2,760 | 9,700 | 2,760 |
| 2005-02-10 | 2,790 | 2,790 | 2,775 | 2,775 | 34,800 | 2,775 |
| 2005-02-09 | 2,815 | 2,825 | 2,770 | 2,790 | 39,700 | 2,790 |
| 2005-02-08 | 2,795 | 2,830 | 2,795 | 2,810 | 29,800 | 2,810 |
| 2005-02-07 | 2,845 | 2,845 | 2,785 | 2,835 | 48,900 | 2,835 |
| 2005-02-04 | 2,770 | 2,795 | 2,735 | 2,780 | 62,500 | 2,780 |
| 2005-02-03 | 2,765 | 2,765 | 2,735 | 2,740 | 45,400 | 2,740 |
| 2005-02-02 | 2,690 | 2,765 | 2,690 | 2,725 | 157,500 | 2,725 |
| 2005-02-01 | 2,545 | 2,685 | 2,525 | 2,685 | 127,100 | 2,685 |
| 2005-01-31 | 2,490 | 2,525 | 2,480 | 2,505 | 66,900 | 2,505 |
| 2005-01-28 | 2,435 | 2,500 | 2,435 | 2,485 | 40,000 | 2,485 |
| 2005-01-27 | 2,450 | 2,460 | 2,445 | 2,445 | 7,500 | 2,445 |
| 2005-01-26 | 2,475 | 2,475 | 2,445 | 2,445 | 8,100 | 2,445 |
| 2005-01-25 | 2,445 | 2,470 | 2,435 | 2,445 | 17,600 | 2,445 |
| 2005-01-24 | 2,455 | 2,480 | 2,415 | 2,435 | 50,600 | 2,435 |
| 2005-01-21 | 2,460 | 2,490 | 2,445 | 2,475 | 23,200 | 2,475 |
| 2005-01-20 | 2,470 | 2,480 | 2,440 | 2,465 | 54,100 | 2,465 |
| 2005-01-19 | 2,500 | 2,515 | 2,480 | 2,505 | 47,800 | 2,505 |
| 2005-01-18 | 2,535 | 2,535 | 2,465 | 2,490 | 43,300 | 2,490 |
| 2005-01-17 | 2,540 | 2,560 | 2,480 | 2,510 | 50,800 | 2,510 |
| 2005-01-14 | 2,455 | 2,550 | 2,395 | 2,510 | 123,400 | 2,510 |
| 2005-01-13 | 2,690 | 2,690 | 2,455 | 2,475 | 271,900 | 2,475 |
| 2005-01-12 | 2,315 | 2,320 | 2,285 | 2,290 | 12,000 | 2,290 |
| 2005-01-11 | 2,315 | 2,345 | 2,310 | 2,335 | 11,700 | 2,335 |
| 2005-01-07 | 2,330 | 2,330 | 2,255 | 2,305 | 12,500 | 2,305 |
| 2005-01-06 | 2,290 | 2,330 | 2,290 | 2,305 | 6,500 | 2,305 |
| 2005-01-05 | 2,345 | 2,350 | 2,315 | 2,320 | 18,500 | 2,320 |
| 2005-01-04 | 2,335 | 2,350 | 2,300 | 2,350 | 9,700 | 2,350 |
分割・併合履歴 ： [1991-03-26]1株→1.35株
