6849 日本光電 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 | 1,975 | 1,977 | 1,930 | 1,930 | 89,200 | 482.50 |
| 2005-12-29 | 1,970 | 1,970 | 1,940 | 1,946 | 128,300 | 486.50 |
| 2005-12-28 | 1,943 | 1,971 | 1,941 | 1,966 | 71,800 | 491.50 |
| 2005-12-27 | 1,972 | 1,980 | 1,956 | 1,973 | 51,900 | 493.25 |
| 2005-12-26 | 1,988 | 1,993 | 1,969 | 1,972 | 92,800 | 493 |
| 2005-12-22 | 1,982 | 1,990 | 1,938 | 1,960 | 122,900 | 490 |
| 2005-12-21 | 1,957 | 1,977 | 1,945 | 1,974 | 135,800 | 493.50 |
| 2005-12-20 | 1,931 | 1,939 | 1,903 | 1,937 | 67,300 | 484.25 |
| 2005-12-19 | 1,939 | 1,964 | 1,901 | 1,901 | 89,900 | 475.25 |
| 2005-12-16 | 1,927 | 1,933 | 1,911 | 1,921 | 93,100 | 480.25 |
| 2005-12-15 | 1,963 | 1,967 | 1,898 | 1,904 | 168,500 | 476 |
| 2005-12-14 | 2,000 | 2,000 | 1,930 | 1,940 | 246,700 | 485 |
| 2005-12-13 | 1,980 | 2,010 | 1,975 | 1,990 | 249,900 | 497.50 |
| 2005-12-12 | 1,960 | 1,995 | 1,955 | 1,973 | 236,800 | 493.25 |
| 2005-12-09 | 1,990 | 1,996 | 1,934 | 1,952 | 180,700 | 488 |
| 2005-12-08 | 1,999 | 1,999 | 1,920 | 1,939 | 195,500 | 484.75 |
| 2005-12-07 | 2,000 | 2,000 | 1,988 | 1,995 | 304,900 | 498.75 |
| 2005-12-06 | 1,981 | 1,985 | 1,963 | 1,980 | 269,400 | 495 |
| 2005-12-05 | 1,974 | 1,984 | 1,957 | 1,975 | 273,900 | 493.75 |
| 2005-12-02 | 1,960 | 1,969 | 1,935 | 1,944 | 338,200 | 486 |
| 2005-12-01 | 1,968 | 1,973 | 1,920 | 1,966 | 267,300 | 491.50 |
| 2005-11-30 | 1,952 | 1,975 | 1,912 | 1,969 | 351,000 | 492.25 |
| 2005-11-29 | 1,950 | 1,950 | 1,907 | 1,912 | 348,000 | 478 |
| 2005-11-28 | 1,944 | 1,965 | 1,944 | 1,956 | 205,000 | 489 |
| 2005-11-25 | 1,914 | 1,927 | 1,905 | 1,926 | 243,000 | 481.50 |
| 2005-11-24 | 1,889 | 1,935 | 1,871 | 1,912 | 433,000 | 478 |
| 2005-11-22 | 1,833 | 1,841 | 1,822 | 1,833 | 335,000 | 458.25 |
| 2005-11-21 | 1,810 | 1,848 | 1,810 | 1,818 | 275,000 | 454.50 |
| 2005-11-18 | 1,815 | 1,848 | 1,801 | 1,809 | 134,000 | 452.25 |
| 2005-11-17 | 1,825 | 1,825 | 1,800 | 1,815 | 104,000 | 453.75 |
| 2005-11-16 | 1,755 | 1,828 | 1,755 | 1,824 | 302,000 | 456 |
| 2005-11-15 | 1,776 | 1,776 | 1,747 | 1,750 | 98,000 | 437.50 |
| 2005-11-14 | 1,801 | 1,804 | 1,776 | 1,776 | 90,000 | 444 |
| 2005-11-11 | 1,800 | 1,804 | 1,790 | 1,800 | 123,000 | 450 |
| 2005-11-10 | 1,795 | 1,811 | 1,785 | 1,811 | 141,000 | 452.75 |
| 2005-11-09 | 1,771 | 1,805 | 1,770 | 1,795 | 165,000 | 448.75 |
| 2005-11-08 | 1,812 | 1,822 | 1,750 | 1,771 | 223,000 | 442.75 |
| 2005-11-07 | 1,781 | 1,819 | 1,770 | 1,806 | 319,000 | 451.50 |
| 2005-11-04 | 1,766 | 1,777 | 1,726 | 1,742 | 141,000 | 435.50 |
| 2005-11-02 | 1,802 | 1,803 | 1,755 | 1,758 | 379,000 | 439.50 |
| 2005-11-01 | 1,771 | 1,801 | 1,745 | 1,801 | 421,000 | 450.25 |
| 2005-10-31 | 1,655 | 1,685 | 1,651 | 1,681 | 341,000 | 420.25 |
| 2005-10-28 | 1,653 | 1,670 | 1,620 | 1,643 | 220,000 | 410.75 |
| 2005-10-27 | 1,651 | 1,660 | 1,644 | 1,652 | 326,000 | 413 |
| 2005-10-26 | 1,645 | 1,659 | 1,627 | 1,638 | 427,000 | 409.50 |
| 2005-10-25 | 1,682 | 1,689 | 1,640 | 1,656 | 450,000 | 414 |
| 2005-10-24 | 1,738 | 1,769 | 1,680 | 1,697 | 201,000 | 424.25 |
| 2005-10-21 | 1,696 | 1,762 | 1,695 | 1,737 | 160,000 | 434.25 |
| 2005-10-20 | 1,772 | 1,788 | 1,707 | 1,707 | 296,000 | 426.75 |
| 2005-10-19 | 1,771 | 1,796 | 1,723 | 1,735 | 289,000 | 433.75 |
| 2005-10-18 | 1,805 | 1,805 | 1,754 | 1,773 | 155,000 | 443.25 |
| 2005-10-17 | 1,810 | 1,820 | 1,794 | 1,799 | 189,000 | 449.75 |
| 2005-10-14 | 1,828 | 1,835 | 1,801 | 1,813 | 224,000 | 453.25 |
| 2005-10-13 | 1,835 | 1,869 | 1,816 | 1,827 | 154,000 | 456.75 |
| 2005-10-12 | 1,885 | 1,885 | 1,864 | 1,864 | 53,000 | 466 |
| 2005-10-11 | 1,845 | 1,885 | 1,843 | 1,885 | 64,000 | 471.25 |
| 2005-10-07 | 1,868 | 1,878 | 1,855 | 1,870 | 97,000 | 467.50 |
| 2005-10-06 | 1,880 | 1,890 | 1,850 | 1,875 | 129,000 | 468.75 |
| 2005-10-05 | 1,890 | 1,905 | 1,880 | 1,895 | 201,000 | 473.75 |
| 2005-10-04 | 1,870 | 1,894 | 1,870 | 1,894 | 104,000 | 473.50 |
| 2005-10-03 | 1,850 | 1,853 | 1,833 | 1,849 | 73,000 | 462.25 |
| 2005-09-30 | 1,879 | 1,881 | 1,837 | 1,859 | 199,000 | 464.75 |
| 2005-09-29 | 1,899 | 1,899 | 1,859 | 1,880 | 112,000 | 470 |
| 2005-09-28 | 1,850 | 1,899 | 1,850 | 1,877 | 196,000 | 469.25 |
| 2005-09-27 | 1,789 | 1,884 | 1,788 | 1,866 | 345,000 | 466.50 |
| 2005-09-26 | 1,790 | 1,800 | 1,769 | 1,772 | 271,000 | 443 |
| 2005-09-22 | 1,823 | 1,824 | 1,790 | 1,792 | 155,000 | 448 |
| 2005-09-21 | 1,831 | 1,861 | 1,822 | 1,823 | 190,000 | 455.75 |
| 2005-09-20 | 1,840 | 1,861 | 1,830 | 1,848 | 135,000 | 462 |
| 2005-09-16 | 1,846 | 1,858 | 1,826 | 1,828 | 224,000 | 457 |
| 2005-09-15 | 1,853 | 1,861 | 1,838 | 1,846 | 258,000 | 461.50 |
| 2005-09-14 | 1,880 | 1,884 | 1,860 | 1,871 | 138,000 | 467.75 |
| 2005-09-13 | 1,905 | 1,905 | 1,867 | 1,871 | 276,000 | 467.75 |
| 2005-09-12 | 1,944 | 1,944 | 1,919 | 1,922 | 129,000 | 480.50 |
| 2005-09-09 | 1,919 | 1,935 | 1,910 | 1,914 | 410,000 | 478.50 |
| 2005-09-08 | 1,874 | 1,935 | 1,871 | 1,919 | 1,470,000 | 479.75 |
| 2005-09-07 | 1,792 | 1,821 | 1,792 | 1,814 | 170,000 | 453.50 |
| 2005-09-06 | 1,822 | 1,839 | 1,800 | 1,800 | 272,000 | 450 |
| 2005-09-05 | 1,818 | 1,845 | 1,816 | 1,843 | 157,000 | 460.75 |
| 2005-09-02 | 1,847 | 1,848 | 1,842 | 1,846 | 48,000 | 461.50 |
| 2005-09-01 | 1,851 | 1,854 | 1,842 | 1,847 | 89,000 | 461.75 |
| 2005-08-31 | 1,864 | 1,864 | 1,846 | 1,851 | 160,000 | 462.75 |
| 2005-08-30 | 1,848 | 1,895 | 1,840 | 1,860 | 84,000 | 465 |
| 2005-08-29 | 1,849 | 1,857 | 1,840 | 1,847 | 132,000 | 461.75 |
| 2005-08-26 | 1,874 | 1,874 | 1,860 | 1,862 | 89,000 | 465.50 |
| 2005-08-25 | 1,859 | 1,879 | 1,859 | 1,876 | 59,000 | 469 |
| 2005-08-24 | 1,870 | 1,894 | 1,860 | 1,881 | 109,000 | 470.25 |
| 2005-08-23 | 1,898 | 1,905 | 1,876 | 1,889 | 211,000 | 472.25 |
| 2005-08-22 | 1,905 | 1,905 | 1,890 | 1,898 | 130,000 | 474.50 |
| 2005-08-19 | 1,900 | 1,909 | 1,877 | 1,905 | 253,000 | 476.25 |
| 2005-08-18 | 1,920 | 1,930 | 1,900 | 1,900 | 276,000 | 475 |
| 2005-08-17 | 1,901 | 1,905 | 1,893 | 1,900 | 275,000 | 475 |
| 2005-08-16 | 1,890 | 1,891 | 1,874 | 1,885 | 265,000 | 471.25 |
| 2005-08-15 | 1,850 | 1,886 | 1,839 | 1,865 | 374,000 | 466.25 |
| 2005-08-12 | 1,765 | 1,820 | 1,760 | 1,812 | 299,000 | 453 |
| 2005-08-11 | 1,780 | 1,780 | 1,726 | 1,761 | 328,000 | 440.25 |
| 2005-08-10 | 1,709 | 1,782 | 1,707 | 1,780 | 440,000 | 445 |
| 2005-08-09 | 1,700 | 1,730 | 1,698 | 1,713 | 327,000 | 428.25 |
| 2005-08-08 | 1,613 | 1,683 | 1,585 | 1,676 | 463,000 | 419 |
| 2005-08-05 | 1,673 | 1,673 | 1,610 | 1,617 | 402,000 | 404.25 |
| 2005-08-04 | 1,699 | 1,699 | 1,668 | 1,686 | 199,000 | 421.50 |
| 2005-08-03 | 1,708 | 1,716 | 1,687 | 1,688 | 194,000 | 422 |
| 2005-08-02 | 1,719 | 1,732 | 1,710 | 1,718 | 238,000 | 429.50 |
| 2005-08-01 | 1,711 | 1,717 | 1,706 | 1,706 | 148,000 | 426.50 |
| 2005-07-29 | 1,730 | 1,730 | 1,712 | 1,720 | 107,000 | 430 |
| 2005-07-28 | 1,735 | 1,741 | 1,716 | 1,729 | 138,000 | 432.25 |
| 2005-07-27 | 1,731 | 1,748 | 1,720 | 1,734 | 72,000 | 433.50 |
| 2005-07-26 | 1,729 | 1,730 | 1,714 | 1,730 | 175,000 | 432.50 |
| 2005-07-25 | 1,736 | 1,757 | 1,727 | 1,734 | 324,000 | 433.50 |
| 2005-07-22 | 1,731 | 1,750 | 1,727 | 1,734 | 300,000 | 433.50 |
| 2005-07-21 | 1,715 | 1,735 | 1,709 | 1,720 | 199,000 | 430 |
| 2005-07-20 | 1,694 | 1,716 | 1,694 | 1,704 | 169,000 | 426 |
| 2005-07-19 | 1,691 | 1,697 | 1,675 | 1,688 | 70,000 | 422 |
| 2005-07-15 | 1,701 | 1,705 | 1,690 | 1,691 | 124,000 | 422.75 |
| 2005-07-14 | 1,700 | 1,710 | 1,695 | 1,701 | 199,000 | 425.25 |
| 2005-07-13 | 1,680 | 1,705 | 1,678 | 1,699 | 347,000 | 424.75 |
| 2005-07-12 | 1,664 | 1,710 | 1,661 | 1,685 | 238,000 | 421.25 |
| 2005-07-11 | 1,654 | 1,669 | 1,650 | 1,659 | 73,000 | 414.75 |
| 2005-07-08 | 1,645 | 1,670 | 1,643 | 1,652 | 101,000 | 413 |
| 2005-07-07 | 1,645 | 1,675 | 1,635 | 1,661 | 182,000 | 415.25 |
| 2005-07-06 | 1,675 | 1,679 | 1,653 | 1,655 | 187,000 | 413.75 |
| 2005-07-05 | 1,690 | 1,690 | 1,666 | 1,689 | 122,000 | 422.25 |
| 2005-07-04 | 1,686 | 1,704 | 1,685 | 1,686 | 110,000 | 421.50 |
| 2005-07-01 | 1,698 | 1,704 | 1,688 | 1,694 | 89,000 | 423.50 |
| 2005-06-30 | 1,720 | 1,720 | 1,675 | 1,690 | 112,000 | 422.50 |
| 2005-06-29 | 1,680 | 1,710 | 1,679 | 1,701 | 414,000 | 425.25 |
| 2005-06-28 | 1,620 | 1,670 | 1,618 | 1,664 | 286,000 | 416 |
| 2005-06-27 | 1,591 | 1,630 | 1,586 | 1,619 | 211,000 | 404.75 |
| 2005-06-24 | 1,627 | 1,627 | 1,596 | 1,599 | 268,000 | 399.75 |
| 2005-06-23 | 1,632 | 1,638 | 1,613 | 1,630 | 278,000 | 407.50 |
| 2005-06-22 | 1,665 | 1,665 | 1,611 | 1,631 | 261,000 | 407.75 |
| 2005-06-21 | 1,670 | 1,670 | 1,625 | 1,670 | 275,000 | 417.50 |
| 2005-06-20 | 1,650 | 1,690 | 1,642 | 1,652 | 362,000 | 413 |
| 2005-06-17 | 1,580 | 1,641 | 1,558 | 1,640 | 221,000 | 410 |
| 2005-06-16 | 1,572 | 1,582 | 1,562 | 1,572 | 137,000 | 393 |
| 2005-06-15 | 1,553 | 1,575 | 1,536 | 1,572 | 142,000 | 393 |
| 2005-06-14 | 1,541 | 1,558 | 1,540 | 1,558 | 63,000 | 389.50 |
| 2005-06-13 | 1,549 | 1,569 | 1,542 | 1,560 | 148,000 | 390 |
| 2005-06-10 | 1,548 | 1,569 | 1,539 | 1,569 | 172,000 | 392.25 |
| 2005-06-09 | 1,547 | 1,547 | 1,530 | 1,535 | 132,000 | 383.75 |
| 2005-06-08 | 1,517 | 1,540 | 1,517 | 1,536 | 208,000 | 384 |
| 2005-06-07 | 1,568 | 1,568 | 1,530 | 1,535 | 130,000 | 383.75 |
| 2005-06-06 | 1,569 | 1,572 | 1,541 | 1,569 | 165,000 | 392.25 |
| 2005-06-03 | 1,521 | 1,570 | 1,521 | 1,570 | 238,000 | 392.50 |
| 2005-06-02 | 1,596 | 1,596 | 1,540 | 1,551 | 399,000 | 387.75 |
| 2005-06-01 | 1,560 | 1,600 | 1,549 | 1,600 | 516,000 | 400 |
| 2005-05-31 | 1,517 | 1,569 | 1,491 | 1,560 | 394,000 | 390 |
| 2005-05-30 | 1,480 | 1,509 | 1,470 | 1,502 | 301,000 | 375.50 |
| 2005-05-27 | 1,410 | 1,490 | 1,403 | 1,490 | 427,000 | 372.50 |
| 2005-05-26 | 1,380 | 1,397 | 1,372 | 1,396 | 223,000 | 349 |
| 2005-05-25 | 1,382 | 1,400 | 1,378 | 1,381 | 83,000 | 345.25 |
| 2005-05-24 | 1,404 | 1,410 | 1,362 | 1,400 | 226,000 | 350 |
| 2005-05-23 | 1,393 | 1,420 | 1,378 | 1,419 | 413,000 | 354.75 |
| 2005-05-20 | 1,360 | 1,373 | 1,342 | 1,373 | 135,000 | 343.25 |
| 2005-05-19 | 1,345 | 1,360 | 1,335 | 1,360 | 215,000 | 340 |
| 2005-05-18 | 1,322 | 1,333 | 1,309 | 1,327 | 118,000 | 331.75 |
| 2005-05-17 | 1,350 | 1,350 | 1,311 | 1,319 | 124,000 | 329.75 |
| 2005-05-16 | 1,339 | 1,357 | 1,337 | 1,355 | 172,000 | 338.75 |
| 2005-05-13 | 1,319 | 1,342 | 1,319 | 1,336 | 103,000 | 334 |
| 2005-05-12 | 1,321 | 1,335 | 1,321 | 1,325 | 142,000 | 331.25 |
| 2005-05-11 | 1,327 | 1,327 | 1,305 | 1,319 | 134,000 | 329.75 |
| 2005-05-10 | 1,345 | 1,345 | 1,316 | 1,333 | 93,000 | 333.25 |
| 2005-05-09 | 1,348 | 1,351 | 1,313 | 1,336 | 140,000 | 334 |
| 2005-05-06 | 1,342 | 1,360 | 1,342 | 1,346 | 89,000 | 336.50 |
| 2005-05-02 | 1,340 | 1,361 | 1,333 | 1,340 | 222,000 | 335 |
| 2005-04-28 | 1,304 | 1,313 | 1,283 | 1,300 | 222,000 | 325 |
| 2005-04-27 | 1,258 | 1,284 | 1,245 | 1,284 | 169,000 | 321 |
| 2005-04-26 | 1,250 | 1,258 | 1,230 | 1,257 | 99,000 | 314.25 |
| 2005-04-25 | 1,245 | 1,265 | 1,242 | 1,257 | 194,000 | 314.25 |
| 2005-04-22 | 1,306 | 1,306 | 1,266 | 1,277 | 170,000 | 319.25 |
| 2005-04-21 | 1,227 | 1,285 | 1,226 | 1,270 | 255,000 | 317.50 |
| 2005-04-20 | 1,244 | 1,260 | 1,220 | 1,246 | 271,000 | 311.50 |
| 2005-04-19 | 1,238 | 1,240 | 1,220 | 1,239 | 109,000 | 309.75 |
| 2005-04-18 | 1,220 | 1,220 | 1,180 | 1,197 | 429,000 | 299.25 |
| 2005-04-15 | 1,284 | 1,295 | 1,270 | 1,278 | 82,000 | 319.50 |
| 2005-04-14 | 1,305 | 1,309 | 1,283 | 1,291 | 118,000 | 322.75 |
| 2005-04-13 | 1,325 | 1,331 | 1,305 | 1,325 | 121,000 | 331.25 |
| 2005-04-12 | 1,335 | 1,336 | 1,323 | 1,330 | 89,000 | 332.50 |
| 2005-04-11 | 1,347 | 1,354 | 1,340 | 1,348 | 59,000 | 337 |
| 2005-04-08 | 1,347 | 1,357 | 1,343 | 1,354 | 88,000 | 338.50 |
| 2005-04-07 | 1,359 | 1,359 | 1,345 | 1,348 | 113,000 | 337 |
| 2005-04-06 | 1,345 | 1,360 | 1,345 | 1,354 | 71,000 | 338.50 |
| 2005-04-05 | 1,360 | 1,360 | 1,350 | 1,353 | 94,000 | 338.25 |
| 2005-04-04 | 1,340 | 1,360 | 1,340 | 1,360 | 34,000 | 340 |
| 2005-04-01 | 1,361 | 1,361 | 1,345 | 1,345 | 82,000 | 336.25 |
| 2005-03-31 | 1,340 | 1,362 | 1,327 | 1,360 | 137,000 | 340 |
| 2005-03-30 | 1,322 | 1,340 | 1,322 | 1,340 | 132,000 | 335 |
| 2005-03-29 | 1,325 | 1,357 | 1,324 | 1,332 | 158,000 | 333 |
| 2005-03-28 | 1,337 | 1,337 | 1,318 | 1,327 | 59,000 | 331.75 |
| 2005-03-25 | 1,355 | 1,355 | 1,342 | 1,347 | 72,000 | 336.75 |
| 2005-03-24 | 1,340 | 1,359 | 1,330 | 1,348 | 101,000 | 337 |
| 2005-03-23 | 1,374 | 1,374 | 1,323 | 1,340 | 163,000 | 335 |
| 2005-03-22 | 1,386 | 1,404 | 1,350 | 1,353 | 260,000 | 338.25 |
| 2005-03-18 | 1,364 | 1,382 | 1,356 | 1,377 | 166,000 | 344.25 |
| 2005-03-17 | 1,323 | 1,349 | 1,323 | 1,349 | 223,000 | 337.25 |
| 2005-03-16 | 1,307 | 1,323 | 1,307 | 1,322 | 127,000 | 330.50 |
| 2005-03-15 | 1,333 | 1,335 | 1,314 | 1,318 | 95,000 | 329.50 |
| 2005-03-14 | 1,327 | 1,334 | 1,324 | 1,324 | 97,000 | 331 |
| 2005-03-11 | 1,331 | 1,344 | 1,327 | 1,327 | 118,000 | 331.75 |
| 2005-03-10 | 1,335 | 1,349 | 1,330 | 1,330 | 81,000 | 332.50 |
| 2005-03-09 | 1,339 | 1,349 | 1,339 | 1,339 | 81,000 | 334.75 |
| 2005-03-08 | 1,346 | 1,346 | 1,332 | 1,337 | 150,000 | 334.25 |
| 2005-03-07 | 1,350 | 1,351 | 1,330 | 1,330 | 105,000 | 332.50 |
| 2005-03-04 | 1,320 | 1,342 | 1,320 | 1,340 | 101,000 | 335 |
| 2005-03-03 | 1,323 | 1,328 | 1,318 | 1,320 | 94,000 | 330 |
| 2005-03-02 | 1,327 | 1,333 | 1,320 | 1,333 | 100,000 | 333.25 |
| 2005-03-01 | 1,335 | 1,343 | 1,315 | 1,327 | 234,000 | 331.75 |
| 2005-02-28 | 1,325 | 1,333 | 1,316 | 1,333 | 83,000 | 333.25 |
| 2005-02-25 | 1,311 | 1,324 | 1,310 | 1,321 | 99,000 | 330.25 |
| 2005-02-24 | 1,321 | 1,324 | 1,305 | 1,324 | 56,000 | 331 |
| 2005-02-23 | 1,320 | 1,333 | 1,295 | 1,314 | 115,000 | 328.50 |
| 2005-02-22 | 1,341 | 1,342 | 1,320 | 1,324 | 160,000 | 331 |
| 2005-02-21 | 1,332 | 1,336 | 1,325 | 1,330 | 93,000 | 332.50 |
| 2005-02-18 | 1,327 | 1,330 | 1,316 | 1,327 | 76,000 | 331.75 |
| 2005-02-17 | 1,328 | 1,329 | 1,304 | 1,328 | 112,000 | 332 |
| 2005-02-16 | 1,330 | 1,340 | 1,315 | 1,321 | 120,000 | 330.25 |
| 2005-02-15 | 1,345 | 1,345 | 1,327 | 1,331 | 70,000 | 332.75 |
| 2005-02-14 | 1,333 | 1,349 | 1,327 | 1,345 | 84,000 | 336.25 |
| 2005-02-10 | 1,343 | 1,343 | 1,326 | 1,333 | 82,000 | 333.25 |
| 2005-02-09 | 1,348 | 1,359 | 1,335 | 1,343 | 89,000 | 335.75 |
| 2005-02-08 | 1,359 | 1,372 | 1,350 | 1,350 | 202,000 | 337.50 |
| 2005-02-07 | 1,362 | 1,365 | 1,321 | 1,359 | 137,000 | 339.75 |
| 2005-02-04 | 1,371 | 1,378 | 1,359 | 1,362 | 202,000 | 340.50 |
| 2005-02-03 | 1,354 | 1,360 | 1,342 | 1,360 | 159,000 | 340 |
| 2005-02-02 | 1,333 | 1,357 | 1,328 | 1,354 | 307,000 | 338.50 |
| 2005-02-01 | 1,305 | 1,323 | 1,290 | 1,313 | 191,000 | 328.25 |
| 2005-01-31 | 1,294 | 1,308 | 1,288 | 1,303 | 159,000 | 325.75 |
| 2005-01-28 | 1,290 | 1,290 | 1,276 | 1,287 | 110,000 | 321.75 |
| 2005-01-27 | 1,293 | 1,297 | 1,285 | 1,294 | 65,000 | 323.50 |
| 2005-01-26 | 1,290 | 1,295 | 1,285 | 1,292 | 174,000 | 323 |
| 2005-01-25 | 1,288 | 1,288 | 1,267 | 1,278 | 79,000 | 319.50 |
| 2005-01-24 | 1,285 | 1,289 | 1,275 | 1,287 | 99,000 | 321.75 |
| 2005-01-21 | 1,284 | 1,298 | 1,283 | 1,286 | 107,000 | 321.50 |
| 2005-01-20 | 1,300 | 1,310 | 1,291 | 1,298 | 123,000 | 324.50 |
| 2005-01-19 | 1,328 | 1,328 | 1,310 | 1,317 | 64,000 | 329.25 |
| 2005-01-18 | 1,327 | 1,327 | 1,306 | 1,310 | 70,000 | 327.50 |
| 2005-01-17 | 1,311 | 1,333 | 1,311 | 1,326 | 88,000 | 331.50 |
| 2005-01-14 | 1,284 | 1,305 | 1,275 | 1,302 | 147,000 | 325.50 |
| 2005-01-13 | 1,305 | 1,312 | 1,297 | 1,304 | 118,000 | 326 |
| 2005-01-12 | 1,337 | 1,337 | 1,316 | 1,320 | 152,000 | 330 |
| 2005-01-11 | 1,339 | 1,341 | 1,320 | 1,340 | 133,000 | 335 |
| 2005-01-07 | 1,332 | 1,363 | 1,331 | 1,342 | 95,000 | 335.50 |
| 2005-01-06 | 1,340 | 1,340 | 1,322 | 1,331 | 203,000 | 332.75 |
| 2005-01-05 | 1,373 | 1,373 | 1,336 | 1,352 | 142,000 | 338 |
| 2005-01-04 | 1,361 | 1,374 | 1,355 | 1,374 | 65,000 | 343.50 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2015-03-27]1株→2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1983-01-27]1株→1.1株
