6841 横河電機(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 | 2,080 | 2,080 | 2,000 | 2,010 | 478,400 | 2,010 |
| 2005-12-29 | 2,060 | 2,075 | 2,035 | 2,065 | 744,700 | 2,065 |
| 2005-12-28 | 1,995 | 2,040 | 1,995 | 2,030 | 534,400 | 2,030 |
| 2005-12-27 | 2,045 | 2,065 | 2,030 | 2,035 | 509,300 | 2,035 |
| 2005-12-26 | 2,045 | 2,060 | 2,015 | 2,050 | 521,200 | 2,050 |
| 2005-12-22 | 2,100 | 2,100 | 2,040 | 2,080 | 1,940,000 | 2,080 |
| 2005-12-21 | 1,983 | 2,050 | 1,980 | 2,050 | 2,106,800 | 2,050 |
| 2005-12-20 | 1,955 | 1,956 | 1,935 | 1,953 | 722,700 | 1,953 |
| 2005-12-19 | 1,948 | 1,948 | 1,919 | 1,943 | 1,049,200 | 1,943 |
| 2005-12-16 | 1,968 | 1,968 | 1,907 | 1,918 | 1,794,500 | 1,918 |
| 2005-12-15 | 1,960 | 1,986 | 1,934 | 1,943 | 1,700,100 | 1,943 |
| 2005-12-14 | 2,005 | 2,020 | 1,983 | 1,990 | 2,818,100 | 1,990 |
| 2005-12-13 | 1,996 | 1,997 | 1,963 | 1,974 | 1,189,300 | 1,974 |
| 2005-12-12 | 1,983 | 1,996 | 1,970 | 1,991 | 1,927,600 | 1,991 |
| 2005-12-09 | 1,897 | 1,970 | 1,897 | 1,953 | 4,898,200 | 1,953 |
| 2005-12-08 | 1,924 | 1,954 | 1,895 | 1,912 | 1,575,900 | 1,912 |
| 2005-12-07 | 1,964 | 1,976 | 1,942 | 1,954 | 1,595,000 | 1,954 |
| 2005-12-06 | 2,000 | 2,005 | 1,936 | 1,964 | 2,410,400 | 1,964 |
| 2005-12-05 | 2,000 | 2,030 | 1,987 | 2,010 | 3,235,500 | 2,010 |
| 2005-12-02 | 2,000 | 2,005 | 1,983 | 1,992 | 2,459,700 | 1,992 |
| 2005-12-01 | 1,931 | 1,959 | 1,923 | 1,953 | 1,597,300 | 1,953 |
| 2005-11-30 | 1,940 | 1,940 | 1,923 | 1,930 | 1,291,600 | 1,930 |
| 2005-11-29 | 1,917 | 1,940 | 1,903 | 1,923 | 1,404,900 | 1,923 |
| 2005-11-28 | 1,900 | 1,948 | 1,878 | 1,916 | 1,575,300 | 1,916 |
| 2005-11-25 | 1,872 | 1,880 | 1,861 | 1,875 | 1,014,100 | 1,875 |
| 2005-11-24 | 1,886 | 1,900 | 1,873 | 1,889 | 2,443,800 | 1,889 |
| 2005-11-22 | 1,888 | 1,893 | 1,834 | 1,841 | 3,120,900 | 1,841 |
| 2005-11-21 | 1,850 | 1,878 | 1,844 | 1,869 | 5,631,100 | 1,869 |
| 2005-11-18 | 1,789 | 1,814 | 1,757 | 1,790 | 3,241,600 | 1,790 |
| 2005-11-17 | 1,663 | 1,717 | 1,652 | 1,705 | 1,622,100 | 1,705 |
| 2005-11-16 | 1,627 | 1,671 | 1,617 | 1,663 | 1,224,100 | 1,663 |
| 2005-11-15 | 1,643 | 1,659 | 1,633 | 1,640 | 1,253,100 | 1,640 |
| 2005-11-14 | 1,678 | 1,695 | 1,654 | 1,656 | 1,014,500 | 1,656 |
| 2005-11-11 | 1,700 | 1,700 | 1,645 | 1,654 | 2,471,600 | 1,654 |
| 2005-11-10 | 1,661 | 1,703 | 1,650 | 1,695 | 2,019,600 | 1,695 |
| 2005-11-09 | 1,640 | 1,649 | 1,627 | 1,640 | 1,309,700 | 1,640 |
| 2005-11-08 | 1,640 | 1,668 | 1,636 | 1,657 | 1,170,000 | 1,657 |
| 2005-11-07 | 1,672 | 1,672 | 1,632 | 1,653 | 1,615,600 | 1,653 |
| 2005-11-04 | 1,640 | 1,694 | 1,631 | 1,672 | 2,853,700 | 1,672 |
| 2005-11-02 | 1,601 | 1,624 | 1,600 | 1,615 | 2,981,000 | 1,615 |
| 2005-11-01 | 1,645 | 1,653 | 1,615 | 1,622 | 2,684,100 | 1,622 |
| 2005-10-31 | 1,707 | 1,726 | 1,700 | 1,705 | 1,461,500 | 1,705 |
| 2005-10-28 | 1,720 | 1,735 | 1,707 | 1,707 | 1,477,300 | 1,707 |
| 2005-10-27 | 1,725 | 1,746 | 1,722 | 1,727 | 3,038,900 | 1,727 |
| 2005-10-26 | 1,700 | 1,722 | 1,699 | 1,721 | 863,500 | 1,721 |
| 2005-10-25 | 1,691 | 1,699 | 1,686 | 1,696 | 1,153,200 | 1,696 |
| 2005-10-24 | 1,663 | 1,684 | 1,660 | 1,677 | 1,172,500 | 1,677 |
| 2005-10-21 | 1,621 | 1,663 | 1,621 | 1,648 | 2,047,100 | 1,648 |
| 2005-10-20 | 1,624 | 1,640 | 1,613 | 1,617 | 2,443,900 | 1,617 |
| 2005-10-19 | 1,640 | 1,649 | 1,622 | 1,631 | 2,143,100 | 1,631 |
| 2005-10-18 | 1,633 | 1,648 | 1,618 | 1,640 | 1,852,800 | 1,640 |
| 2005-10-17 | 1,682 | 1,692 | 1,639 | 1,650 | 1,771,700 | 1,650 |
| 2005-10-14 | 1,711 | 1,714 | 1,681 | 1,704 | 2,075,400 | 1,704 |
| 2005-10-13 | 1,700 | 1,705 | 1,669 | 1,681 | 1,390,900 | 1,681 |
| 2005-10-12 | 1,705 | 1,722 | 1,692 | 1,707 | 1,353,600 | 1,707 |
| 2005-10-11 | 1,670 | 1,707 | 1,665 | 1,704 | 1,378,400 | 1,704 |
| 2005-10-07 | 1,688 | 1,725 | 1,662 | 1,662 | 1,485,600 | 1,662 |
| 2005-10-06 | 1,749 | 1,754 | 1,701 | 1,718 | 1,761,200 | 1,718 |
| 2005-10-05 | 1,779 | 1,783 | 1,743 | 1,763 | 1,760,000 | 1,763 |
| 2005-10-04 | 1,762 | 1,783 | 1,760 | 1,783 | 1,726,100 | 1,783 |
| 2005-10-03 | 1,742 | 1,766 | 1,730 | 1,761 | 1,940,600 | 1,761 |
| 2005-09-30 | 1,730 | 1,784 | 1,726 | 1,772 | 4,076,200 | 1,772 |
| 2005-09-29 | 1,642 | 1,688 | 1,619 | 1,685 | 2,409,700 | 1,685 |
| 2005-09-28 | 1,650 | 1,668 | 1,607 | 1,660 | 1,523,100 | 1,660 |
| 2005-09-27 | 1,645 | 1,660 | 1,622 | 1,635 | 1,635,000 | 1,635 |
| 2005-09-26 | 1,594 | 1,666 | 1,590 | 1,666 | 2,304,800 | 1,666 |
| 2005-09-22 | 1,583 | 1,595 | 1,568 | 1,588 | 2,798,300 | 1,588 |
| 2005-09-21 | 1,517 | 1,582 | 1,511 | 1,582 | 3,178,300 | 1,582 |
| 2005-09-20 | 1,498 | 1,527 | 1,492 | 1,501 | 2,021,700 | 1,501 |
| 2005-09-16 | 1,520 | 1,527 | 1,495 | 1,497 | 1,385,000 | 1,497 |
| 2005-09-15 | 1,486 | 1,515 | 1,486 | 1,514 | 1,051,500 | 1,514 |
| 2005-09-14 | 1,488 | 1,512 | 1,488 | 1,504 | 864,600 | 1,504 |
| 2005-09-13 | 1,509 | 1,518 | 1,497 | 1,504 | 860,900 | 1,504 |
| 2005-09-12 | 1,515 | 1,524 | 1,491 | 1,499 | 1,081,500 | 1,499 |
| 2005-09-09 | 1,460 | 1,515 | 1,453 | 1,513 | 4,575,000 | 1,513 |
| 2005-09-08 | 1,460 | 1,470 | 1,450 | 1,465 | 3,344,700 | 1,465 |
| 2005-09-07 | 1,500 | 1,500 | 1,471 | 1,480 | 2,021,300 | 1,480 |
| 2005-09-06 | 1,500 | 1,512 | 1,495 | 1,501 | 1,083,200 | 1,501 |
| 2005-09-05 | 1,495 | 1,498 | 1,475 | 1,490 | 1,284,100 | 1,490 |
| 2005-09-02 | 1,464 | 1,481 | 1,463 | 1,481 | 1,112,300 | 1,481 |
| 2005-09-01 | 1,459 | 1,480 | 1,453 | 1,458 | 1,545,400 | 1,458 |
| 2005-08-31 | 1,430 | 1,460 | 1,421 | 1,453 | 1,719,500 | 1,453 |
| 2005-08-30 | 1,405 | 1,441 | 1,401 | 1,435 | 2,115,100 | 1,435 |
| 2005-08-29 | 1,393 | 1,395 | 1,386 | 1,391 | 670,200 | 1,391 |
| 2005-08-26 | 1,385 | 1,396 | 1,384 | 1,393 | 586,000 | 1,393 |
| 2005-08-25 | 1,381 | 1,392 | 1,371 | 1,380 | 994,100 | 1,380 |
| 2005-08-24 | 1,385 | 1,398 | 1,381 | 1,393 | 886,000 | 1,393 |
| 2005-08-23 | 1,405 | 1,405 | 1,387 | 1,388 | 1,139,600 | 1,388 |
| 2005-08-22 | 1,393 | 1,399 | 1,385 | 1,392 | 1,039,700 | 1,392 |
| 2005-08-19 | 1,367 | 1,390 | 1,358 | 1,386 | 1,818,000 | 1,386 |
| 2005-08-18 | 1,347 | 1,363 | 1,347 | 1,360 | 961,400 | 1,360 |
| 2005-08-17 | 1,347 | 1,355 | 1,335 | 1,345 | 937,600 | 1,345 |
| 2005-08-16 | 1,353 | 1,354 | 1,332 | 1,341 | 696,400 | 1,341 |
| 2005-08-15 | 1,344 | 1,354 | 1,328 | 1,333 | 802,600 | 1,333 |
| 2005-08-12 | 1,364 | 1,376 | 1,342 | 1,345 | 1,603,200 | 1,345 |
| 2005-08-11 | 1,366 | 1,373 | 1,353 | 1,369 | 948,800 | 1,369 |
| 2005-08-10 | 1,336 | 1,371 | 1,336 | 1,362 | 1,109,400 | 1,362 |
| 2005-08-09 | 1,325 | 1,337 | 1,317 | 1,329 | 927,300 | 1,329 |
| 2005-08-08 | 1,315 | 1,325 | 1,295 | 1,318 | 1,808,800 | 1,318 |
| 2005-08-05 | 1,369 | 1,369 | 1,328 | 1,333 | 971,700 | 1,333 |
| 2005-08-04 | 1,360 | 1,380 | 1,353 | 1,368 | 700,300 | 1,368 |
| 2005-08-03 | 1,390 | 1,391 | 1,362 | 1,383 | 850,500 | 1,383 |
| 2005-08-02 | 1,381 | 1,392 | 1,380 | 1,388 | 729,900 | 1,388 |
| 2005-08-01 | 1,385 | 1,408 | 1,385 | 1,386 | 995,400 | 1,386 |
| 2005-07-29 | 1,395 | 1,401 | 1,382 | 1,390 | 1,212,800 | 1,390 |
| 2005-07-28 | 1,403 | 1,404 | 1,390 | 1,396 | 676,400 | 1,396 |
| 2005-07-27 | 1,357 | 1,403 | 1,355 | 1,402 | 2,132,200 | 1,402 |
| 2005-07-26 | 1,405 | 1,405 | 1,369 | 1,369 | 954,300 | 1,369 |
| 2005-07-25 | 1,404 | 1,410 | 1,386 | 1,396 | 1,045,700 | 1,396 |
| 2005-07-22 | 1,403 | 1,413 | 1,387 | 1,412 | 1,497,500 | 1,412 |
| 2005-07-21 | 1,399 | 1,422 | 1,394 | 1,402 | 1,975,900 | 1,402 |
| 2005-07-20 | 1,366 | 1,388 | 1,363 | 1,386 | 1,111,100 | 1,386 |
| 2005-07-19 | 1,363 | 1,368 | 1,355 | 1,359 | 1,490,500 | 1,359 |
| 2005-07-15 | 1,375 | 1,376 | 1,357 | 1,363 | 2,617,100 | 1,363 |
| 2005-07-14 | 1,338 | 1,352 | 1,333 | 1,335 | 1,386,100 | 1,335 |
| 2005-07-13 | 1,313 | 1,332 | 1,313 | 1,323 | 951,400 | 1,323 |
| 2005-07-12 | 1,346 | 1,346 | 1,307 | 1,311 | 1,165,800 | 1,311 |
| 2005-07-11 | 1,334 | 1,339 | 1,325 | 1,326 | 796,600 | 1,326 |
| 2005-07-08 | 1,317 | 1,339 | 1,305 | 1,309 | 2,273,000 | 1,309 |
| 2005-07-07 | 1,348 | 1,348 | 1,317 | 1,320 | 1,658,900 | 1,320 |
| 2005-07-06 | 1,363 | 1,363 | 1,348 | 1,348 | 646,500 | 1,348 |
| 2005-07-05 | 1,376 | 1,376 | 1,352 | 1,362 | 700,300 | 1,362 |
| 2005-07-04 | 1,379 | 1,379 | 1,363 | 1,375 | 620,700 | 1,375 |
| 2005-07-01 | 1,360 | 1,378 | 1,356 | 1,366 | 916,800 | 1,366 |
| 2005-06-30 | 1,369 | 1,372 | 1,359 | 1,371 | 1,103,800 | 1,371 |
| 2005-06-29 | 1,360 | 1,367 | 1,353 | 1,361 | 995,300 | 1,361 |
| 2005-06-28 | 1,355 | 1,358 | 1,343 | 1,352 | 939,200 | 1,352 |
| 2005-06-27 | 1,351 | 1,354 | 1,335 | 1,344 | 772,400 | 1,344 |
| 2005-06-24 | 1,350 | 1,364 | 1,347 | 1,360 | 1,734,500 | 1,360 |
| 2005-06-23 | 1,389 | 1,389 | 1,373 | 1,386 | 1,036,700 | 1,386 |
| 2005-06-22 | 1,373 | 1,393 | 1,369 | 1,388 | 1,577,400 | 1,388 |
| 2005-06-21 | 1,368 | 1,373 | 1,360 | 1,370 | 1,465,100 | 1,370 |
| 2005-06-20 | 1,368 | 1,370 | 1,350 | 1,370 | 3,165,600 | 1,370 |
| 2005-06-17 | 1,318 | 1,328 | 1,314 | 1,328 | 1,938,900 | 1,328 |
| 2005-06-16 | 1,295 | 1,306 | 1,286 | 1,299 | 1,332,500 | 1,299 |
| 2005-06-15 | 1,275 | 1,291 | 1,266 | 1,284 | 893,700 | 1,284 |
| 2005-06-14 | 1,266 | 1,270 | 1,261 | 1,270 | 704,200 | 1,270 |
| 2005-06-13 | 1,277 | 1,288 | 1,256 | 1,257 | 1,327,200 | 1,257 |
| 2005-06-10 | 1,257 | 1,281 | 1,257 | 1,273 | 4,139,600 | 1,273 |
| 2005-06-09 | 1,281 | 1,285 | 1,260 | 1,269 | 1,086,400 | 1,269 |
| 2005-06-08 | 1,287 | 1,300 | 1,284 | 1,286 | 1,113,900 | 1,286 |
| 2005-06-07 | 1,305 | 1,310 | 1,284 | 1,292 | 1,040,900 | 1,292 |
| 2005-06-06 | 1,310 | 1,316 | 1,305 | 1,316 | 996,100 | 1,316 |
| 2005-06-03 | 1,338 | 1,339 | 1,316 | 1,326 | 932,100 | 1,326 |
| 2005-06-02 | 1,349 | 1,349 | 1,335 | 1,338 | 1,433,300 | 1,338 |
| 2005-06-01 | 1,337 | 1,346 | 1,325 | 1,346 | 1,679,900 | 1,346 |
| 2005-05-31 | 1,323 | 1,351 | 1,317 | 1,346 | 1,731,000 | 1,346 |
| 2005-05-30 | 1,329 | 1,347 | 1,320 | 1,342 | 1,424,600 | 1,342 |
| 2005-05-27 | 1,298 | 1,328 | 1,288 | 1,328 | 1,076,700 | 1,328 |
| 2005-05-26 | 1,299 | 1,299 | 1,281 | 1,290 | 812,100 | 1,290 |
| 2005-05-25 | 1,291 | 1,308 | 1,277 | 1,282 | 1,203,000 | 1,282 |
| 2005-05-24 | 1,322 | 1,322 | 1,301 | 1,306 | 727,600 | 1,306 |
| 2005-05-23 | 1,316 | 1,316 | 1,276 | 1,310 | 1,289,800 | 1,310 |
| 2005-05-20 | 1,300 | 1,309 | 1,291 | 1,296 | 1,373,500 | 1,296 |
| 2005-05-19 | 1,298 | 1,313 | 1,280 | 1,312 | 1,708,000 | 1,312 |
| 2005-05-18 | 1,275 | 1,283 | 1,269 | 1,278 | 1,904,500 | 1,278 |
| 2005-05-17 | 1,291 | 1,292 | 1,252 | 1,264 | 2,232,300 | 1,264 |
| 2005-05-16 | 1,280 | 1,283 | 1,264 | 1,271 | 1,594,600 | 1,271 |
| 2005-05-13 | 1,300 | 1,302 | 1,286 | 1,290 | 1,530,900 | 1,290 |
| 2005-05-12 | 1,334 | 1,334 | 1,305 | 1,306 | 1,617,500 | 1,306 |
| 2005-05-11 | 1,340 | 1,340 | 1,305 | 1,326 | 2,716,900 | 1,326 |
| 2005-05-10 | 1,379 | 1,381 | 1,337 | 1,341 | 1,964,200 | 1,341 |
| 2005-05-09 | 1,381 | 1,390 | 1,358 | 1,378 | 964,200 | 1,378 |
| 2005-05-06 | 1,399 | 1,399 | 1,378 | 1,381 | 794,600 | 1,381 |
| 2005-05-02 | 1,365 | 1,383 | 1,362 | 1,375 | 611,700 | 1,375 |
| 2005-04-28 | 1,357 | 1,369 | 1,353 | 1,369 | 1,126,500 | 1,369 |
| 2005-04-27 | 1,364 | 1,372 | 1,344 | 1,355 | 1,717,300 | 1,355 |
| 2005-04-26 | 1,407 | 1,407 | 1,377 | 1,379 | 748,600 | 1,379 |
| 2005-04-25 | 1,400 | 1,414 | 1,382 | 1,400 | 710,100 | 1,400 |
| 2005-04-22 | 1,435 | 1,435 | 1,405 | 1,405 | 1,344,600 | 1,405 |
| 2005-04-21 | 1,368 | 1,384 | 1,342 | 1,375 | 916,800 | 1,375 |
| 2005-04-20 | 1,417 | 1,417 | 1,383 | 1,393 | 837,700 | 1,393 |
| 2005-04-19 | 1,368 | 1,396 | 1,362 | 1,392 | 791,600 | 1,392 |
| 2005-04-18 | 1,405 | 1,406 | 1,355 | 1,362 | 1,484,400 | 1,362 |
| 2005-04-15 | 1,431 | 1,444 | 1,420 | 1,422 | 729,900 | 1,422 |
| 2005-04-14 | 1,450 | 1,451 | 1,430 | 1,451 | 1,265,200 | 1,451 |
| 2005-04-13 | 1,483 | 1,486 | 1,467 | 1,467 | 899,100 | 1,467 |
| 2005-04-12 | 1,475 | 1,491 | 1,470 | 1,482 | 941,600 | 1,482 |
| 2005-04-11 | 1,496 | 1,498 | 1,474 | 1,480 | 512,500 | 1,480 |
| 2005-04-08 | 1,491 | 1,502 | 1,478 | 1,496 | 1,375,100 | 1,496 |
| 2005-04-07 | 1,481 | 1,481 | 1,462 | 1,477 | 660,300 | 1,477 |
| 2005-04-06 | 1,474 | 1,480 | 1,458 | 1,465 | 659,500 | 1,465 |
| 2005-04-05 | 1,450 | 1,474 | 1,444 | 1,473 | 915,200 | 1,473 |
| 2005-04-04 | 1,449 | 1,459 | 1,435 | 1,443 | 593,400 | 1,443 |
| 2005-04-01 | 1,432 | 1,455 | 1,429 | 1,450 | 644,900 | 1,450 |
| 2005-03-31 | 1,450 | 1,452 | 1,440 | 1,452 | 952,300 | 1,452 |
| 2005-03-30 | 1,425 | 1,437 | 1,423 | 1,437 | 1,024,300 | 1,437 |
| 2005-03-29 | 1,469 | 1,470 | 1,434 | 1,440 | 796,900 | 1,440 |
| 2005-03-28 | 1,451 | 1,475 | 1,449 | 1,469 | 440,600 | 1,469 |
| 2005-03-25 | 1,475 | 1,475 | 1,450 | 1,453 | 595,900 | 1,453 |
| 2005-03-24 | 1,460 | 1,486 | 1,452 | 1,458 | 1,203,800 | 1,458 |
| 2005-03-23 | 1,476 | 1,476 | 1,447 | 1,456 | 1,248,400 | 1,456 |
| 2005-03-22 | 1,495 | 1,495 | 1,480 | 1,487 | 577,900 | 1,487 |
| 2005-03-18 | 1,489 | 1,510 | 1,489 | 1,495 | 537,000 | 1,495 |
| 2005-03-17 | 1,486 | 1,498 | 1,480 | 1,489 | 403,200 | 1,489 |
| 2005-03-16 | 1,495 | 1,502 | 1,489 | 1,497 | 866,400 | 1,497 |
| 2005-03-15 | 1,502 | 1,513 | 1,486 | 1,494 | 1,518,200 | 1,494 |
| 2005-03-14 | 1,549 | 1,549 | 1,505 | 1,505 | 1,201,500 | 1,505 |
| 2005-03-11 | 1,531 | 1,552 | 1,531 | 1,539 | 3,853,000 | 1,539 |
| 2005-03-10 | 1,540 | 1,548 | 1,530 | 1,534 | 969,500 | 1,534 |
| 2005-03-09 | 1,527 | 1,539 | 1,518 | 1,539 | 862,000 | 1,539 |
| 2005-03-08 | 1,535 | 1,539 | 1,504 | 1,515 | 1,805,800 | 1,515 |
| 2005-03-07 | 1,550 | 1,564 | 1,546 | 1,552 | 1,478,300 | 1,552 |
| 2005-03-04 | 1,525 | 1,546 | 1,514 | 1,543 | 598,700 | 1,543 |
| 2005-03-03 | 1,517 | 1,540 | 1,512 | 1,536 | 1,481,100 | 1,536 |
| 2005-03-02 | 1,502 | 1,519 | 1,491 | 1,517 | 667,700 | 1,517 |
| 2005-03-01 | 1,481 | 1,506 | 1,480 | 1,500 | 1,156,900 | 1,500 |
| 2005-02-28 | 1,500 | 1,511 | 1,487 | 1,509 | 847,700 | 1,509 |
| 2005-02-25 | 1,482 | 1,497 | 1,473 | 1,492 | 775,500 | 1,492 |
| 2005-02-24 | 1,464 | 1,485 | 1,453 | 1,481 | 629,900 | 1,481 |
| 2005-02-23 | 1,475 | 1,475 | 1,453 | 1,459 | 570,700 | 1,459 |
| 2005-02-22 | 1,485 | 1,497 | 1,466 | 1,481 | 818,300 | 1,481 |
| 2005-02-21 | 1,479 | 1,489 | 1,471 | 1,487 | 602,100 | 1,487 |
| 2005-02-18 | 1,480 | 1,480 | 1,457 | 1,471 | 908,600 | 1,471 |
| 2005-02-17 | 1,454 | 1,493 | 1,448 | 1,487 | 1,121,600 | 1,487 |
| 2005-02-16 | 1,484 | 1,490 | 1,450 | 1,453 | 1,152,400 | 1,453 |
| 2005-02-15 | 1,478 | 1,483 | 1,468 | 1,483 | 1,022,000 | 1,483 |
| 2005-02-14 | 1,473 | 1,492 | 1,461 | 1,479 | 2,638,200 | 1,479 |
| 2005-02-10 | 1,410 | 1,437 | 1,409 | 1,433 | 2,253,100 | 1,433 |
| 2005-02-09 | 1,396 | 1,400 | 1,384 | 1,393 | 732,100 | 1,393 |
| 2005-02-08 | 1,381 | 1,393 | 1,370 | 1,383 | 1,156,800 | 1,383 |
| 2005-02-07 | 1,361 | 1,403 | 1,361 | 1,398 | 1,315,300 | 1,398 |
| 2005-02-04 | 1,371 | 1,379 | 1,356 | 1,373 | 811,400 | 1,373 |
| 2005-02-03 | 1,375 | 1,387 | 1,358 | 1,371 | 580,100 | 1,371 |
| 2005-02-02 | 1,398 | 1,398 | 1,372 | 1,375 | 1,441,000 | 1,375 |
| 2005-02-01 | 1,370 | 1,372 | 1,357 | 1,370 | 1,167,700 | 1,370 |
| 2005-01-31 | 1,354 | 1,392 | 1,348 | 1,369 | 1,558,400 | 1,369 |
| 2005-01-28 | 1,376 | 1,380 | 1,359 | 1,375 | 898,800 | 1,375 |
| 2005-01-27 | 1,360 | 1,373 | 1,360 | 1,373 | 656,300 | 1,373 |
| 2005-01-26 | 1,369 | 1,378 | 1,365 | 1,372 | 598,000 | 1,372 |
| 2005-01-25 | 1,356 | 1,365 | 1,353 | 1,359 | 1,054,700 | 1,359 |
| 2005-01-24 | 1,357 | 1,380 | 1,355 | 1,373 | 1,639,900 | 1,373 |
| 2005-01-21 | 1,400 | 1,400 | 1,367 | 1,375 | 1,074,800 | 1,375 |
| 2005-01-20 | 1,403 | 1,407 | 1,392 | 1,399 | 1,194,600 | 1,399 |
| 2005-01-19 | 1,428 | 1,434 | 1,420 | 1,423 | 1,629,800 | 1,423 |
| 2005-01-18 | 1,422 | 1,427 | 1,416 | 1,420 | 1,832,800 | 1,420 |
| 2005-01-17 | 1,405 | 1,418 | 1,393 | 1,402 | 2,035,200 | 1,402 |
| 2005-01-14 | 1,394 | 1,402 | 1,380 | 1,392 | 2,722,100 | 1,392 |
| 2005-01-13 | 1,397 | 1,400 | 1,378 | 1,380 | 1,942,800 | 1,380 |
| 2005-01-12 | 1,382 | 1,382 | 1,365 | 1,381 | 3,538,100 | 1,381 |
| 2005-01-11 | 1,335 | 1,354 | 1,332 | 1,343 | 1,877,800 | 1,343 |
| 2005-01-07 | 1,345 | 1,347 | 1,330 | 1,330 | 1,030,800 | 1,330 |
| 2005-01-06 | 1,355 | 1,358 | 1,335 | 1,345 | 1,695,300 | 1,345 |
| 2005-01-05 | 1,365 | 1,365 | 1,351 | 1,361 | 1,240,700 | 1,361 |
| 2005-01-04 | 1,370 | 1,376 | 1,354 | 1,366 | 801,200 | 1,366 |
分割・併合履歴 ： [1988-06-27]1株→1.11株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
