6857 (株)アドバンテスト 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 | 12,080 | 12,140 | 11,890 | 11,890 | 952,100 | 1,486.25 |
| 2005-12-29 | 11,770 | 11,940 | 11,740 | 11,880 | 1,143,700 | 1,485 |
| 2005-12-28 | 11,400 | 11,600 | 11,290 | 11,600 | 687,400 | 1,450 |
| 2005-12-27 | 11,220 | 11,430 | 11,090 | 11,290 | 581,300 | 1,411.25 |
| 2005-12-26 | 11,620 | 11,620 | 11,040 | 11,220 | 1,074,900 | 1,402.50 |
| 2005-12-22 | 11,300 | 11,540 | 11,200 | 11,420 | 1,045,500 | 1,427.50 |
| 2005-12-21 | 10,980 | 11,330 | 10,980 | 11,270 | 1,434,600 | 1,408.75 |
| 2005-12-20 | 10,570 | 11,150 | 10,390 | 10,980 | 1,506,000 | 1,372.50 |
| 2005-12-19 | 10,590 | 10,630 | 10,370 | 10,590 | 874,700 | 1,323.75 |
| 2005-12-16 | 10,560 | 10,830 | 10,440 | 10,500 | 1,440,900 | 1,312.50 |
| 2005-12-15 | 10,550 | 10,750 | 10,540 | 10,620 | 1,177,000 | 1,327.50 |
| 2005-12-14 | 11,360 | 11,510 | 10,830 | 10,940 | 1,588,400 | 1,367.50 |
| 2005-12-13 | 11,200 | 11,200 | 11,030 | 11,190 | 812,300 | 1,398.75 |
| 2005-12-12 | 11,120 | 11,220 | 10,990 | 11,160 | 741,200 | 1,395 |
| 2005-12-09 | 10,660 | 10,960 | 10,550 | 10,920 | 4,198,300 | 1,365 |
| 2005-12-08 | 10,850 | 11,210 | 10,850 | 10,860 | 1,375,000 | 1,357.50 |
| 2005-12-07 | 11,070 | 11,180 | 10,870 | 10,930 | 1,629,100 | 1,366.25 |
| 2005-12-06 | 11,500 | 11,520 | 11,240 | 11,270 | 1,644,900 | 1,408.75 |
| 2005-12-05 | 11,330 | 11,720 | 11,310 | 11,690 | 1,383,800 | 1,461.25 |
| 2005-12-02 | 11,640 | 11,700 | 11,290 | 11,530 | 2,022,100 | 1,441.25 |
| 2005-12-01 | 10,800 | 11,520 | 10,700 | 11,500 | 2,282,500 | 1,437.50 |
| 2005-11-30 | 11,230 | 11,240 | 10,890 | 10,900 | 1,507,600 | 1,362.50 |
| 2005-11-29 | 11,200 | 11,360 | 11,170 | 11,240 | 2,431,300 | 1,405 |
| 2005-11-28 | 10,920 | 11,640 | 10,880 | 11,490 | 3,932,800 | 1,436.25 |
| 2005-11-25 | 10,470 | 10,670 | 10,310 | 10,520 | 2,587,000 | 1,315 |
| 2005-11-24 | 10,480 | 10,880 | 10,420 | 10,870 | 5,597,700 | 1,358.75 |
| 2005-11-22 | 9,790 | 9,970 | 9,730 | 9,880 | 2,371,300 | 1,235 |
| 2005-11-21 | 9,770 | 9,810 | 9,630 | 9,730 | 1,198,000 | 1,216.25 |
| 2005-11-18 | 9,640 | 9,810 | 9,590 | 9,770 | 1,426,200 | 1,221.25 |
| 2005-11-17 | 9,420 | 9,580 | 9,330 | 9,540 | 1,212,400 | 1,192.50 |
| 2005-11-16 | 9,420 | 9,460 | 9,330 | 9,400 | 1,470,800 | 1,175 |
| 2005-11-15 | 9,180 | 9,420 | 9,160 | 9,410 | 1,794,900 | 1,176.25 |
| 2005-11-14 | 9,100 | 9,280 | 9,060 | 9,230 | 1,448,900 | 1,153.75 |
| 2005-11-11 | 9,160 | 9,160 | 8,970 | 8,980 | 1,163,500 | 1,122.50 |
| 2005-11-10 | 8,990 | 9,130 | 8,930 | 9,060 | 1,551,400 | 1,132.50 |
| 2005-11-09 | 8,610 | 9,090 | 8,560 | 9,020 | 2,982,200 | 1,127.50 |
| 2005-11-08 | 8,500 | 8,590 | 8,440 | 8,540 | 682,600 | 1,067.50 |
| 2005-11-07 | 8,590 | 8,590 | 8,490 | 8,570 | 712,600 | 1,071.25 |
| 2005-11-04 | 8,630 | 8,640 | 8,520 | 8,590 | 1,619,900 | 1,073.75 |
| 2005-11-02 | 8,350 | 8,360 | 8,250 | 8,330 | 1,069,700 | 1,041.25 |
| 2005-11-01 | 8,400 | 8,450 | 8,360 | 8,430 | 581,100 | 1,053.75 |
| 2005-10-31 | 8,320 | 8,360 | 8,220 | 8,360 | 1,115,200 | 1,045 |
| 2005-10-28 | 8,420 | 8,430 | 8,220 | 8,280 | 1,669,500 | 1,035 |
| 2005-10-27 | 8,710 | 8,770 | 8,440 | 8,440 | 2,325,300 | 1,055 |
| 2005-10-26 | 8,850 | 9,030 | 8,840 | 9,010 | 1,147,300 | 1,126.25 |
| 2005-10-25 | 8,800 | 8,870 | 8,740 | 8,820 | 752,300 | 1,102.50 |
| 2005-10-24 | 8,750 | 8,800 | 8,590 | 8,660 | 590,500 | 1,082.50 |
| 2005-10-21 | 8,480 | 8,820 | 8,440 | 8,750 | 1,247,000 | 1,093.75 |
| 2005-10-20 | 8,650 | 8,720 | 8,560 | 8,580 | 798,500 | 1,072.50 |
| 2005-10-19 | 8,750 | 8,800 | 8,570 | 8,570 | 1,082,500 | 1,071.25 |
| 2005-10-18 | 8,960 | 8,970 | 8,760 | 8,850 | 873,500 | 1,106.25 |
| 2005-10-17 | 8,980 | 9,100 | 8,910 | 8,980 | 946,900 | 1,122.50 |
| 2005-10-14 | 9,050 | 9,050 | 8,810 | 8,880 | 1,767,600 | 1,110 |
| 2005-10-13 | 8,810 | 8,990 | 8,710 | 8,950 | 990,000 | 1,118.75 |
| 2005-10-12 | 9,170 | 9,170 | 8,840 | 8,840 | 1,340,700 | 1,105 |
| 2005-10-11 | 8,930 | 9,070 | 8,860 | 9,070 | 833,700 | 1,133.75 |
| 2005-10-07 | 8,950 | 9,030 | 8,900 | 8,900 | 883,500 | 1,112.50 |
| 2005-10-06 | 9,160 | 9,220 | 8,920 | 9,040 | 2,010,300 | 1,130 |
| 2005-10-05 | 9,400 | 9,510 | 9,250 | 9,380 | 3,269,100 | 1,172.50 |
| 2005-10-04 | 8,940 | 9,280 | 8,870 | 9,260 | 3,067,000 | 1,157.50 |
| 2005-10-03 | 8,770 | 8,920 | 8,740 | 8,740 | 1,399,000 | 1,092.50 |
| 2005-09-30 | 8,480 | 8,800 | 8,430 | 8,800 | 2,305,500 | 1,100 |
| 2005-09-29 | 8,510 | 8,530 | 8,330 | 8,380 | 1,037,000 | 1,047.50 |
| 2005-09-28 | 8,440 | 8,560 | 8,440 | 8,500 | 925,700 | 1,062.50 |
| 2005-09-27 | 8,630 | 8,630 | 8,490 | 8,540 | 956,300 | 1,067.50 |
| 2005-09-26 | 8,640 | 8,660 | 8,530 | 8,650 | 1,354,600 | 1,081.25 |
| 2005-09-22 | 8,840 | 8,870 | 8,620 | 8,660 | 1,396,500 | 1,082.50 |
| 2005-09-21 | 8,920 | 9,000 | 8,870 | 8,940 | 1,074,600 | 1,117.50 |
| 2005-09-20 | 8,910 | 8,980 | 8,890 | 8,930 | 792,700 | 1,116.25 |
| 2005-09-16 | 9,080 | 9,090 | 8,970 | 8,980 | 576,200 | 1,122.50 |
| 2005-09-15 | 8,950 | 9,120 | 8,930 | 9,110 | 708,900 | 1,138.75 |
| 2005-09-14 | 8,980 | 9,060 | 8,920 | 9,000 | 510,200 | 1,125 |
| 2005-09-13 | 9,050 | 9,090 | 8,960 | 8,990 | 756,300 | 1,123.75 |
| 2005-09-12 | 9,180 | 9,180 | 9,000 | 9,150 | 1,252,800 | 1,143.75 |
| 2005-09-09 | 8,790 | 8,990 | 8,740 | 8,980 | 3,715,200 | 1,122.50 |
| 2005-09-08 | 8,810 | 8,810 | 8,680 | 8,740 | 806,900 | 1,092.50 |
| 2005-09-07 | 8,820 | 8,850 | 8,720 | 8,790 | 627,800 | 1,098.75 |
| 2005-09-06 | 8,870 | 8,880 | 8,760 | 8,780 | 394,400 | 1,097.50 |
| 2005-09-05 | 8,830 | 8,890 | 8,750 | 8,820 | 487,300 | 1,102.50 |
| 2005-09-02 | 8,760 | 8,800 | 8,700 | 8,800 | 688,000 | 1,100 |
| 2005-09-01 | 8,870 | 8,870 | 8,780 | 8,800 | 1,792,100 | 1,100 |
| 2005-08-31 | 8,800 | 8,820 | 8,640 | 8,640 | 911,000 | 1,080 |
| 2005-08-30 | 8,900 | 8,940 | 8,800 | 8,850 | 627,700 | 1,106.25 |
| 2005-08-29 | 8,910 | 8,910 | 8,770 | 8,780 | 1,166,700 | 1,097.50 |
| 2005-08-26 | 8,950 | 9,030 | 8,890 | 8,990 | 631,700 | 1,123.75 |
| 2005-08-25 | 8,860 | 8,970 | 8,850 | 8,880 | 720,300 | 1,110 |
| 2005-08-24 | 8,900 | 9,050 | 8,900 | 8,980 | 786,300 | 1,122.50 |
| 2005-08-23 | 8,980 | 9,150 | 8,920 | 8,920 | 1,568,700 | 1,115 |
| 2005-08-22 | 8,950 | 9,060 | 8,950 | 8,970 | 856,200 | 1,121.25 |
| 2005-08-19 | 8,890 | 9,000 | 8,870 | 9,000 | 645,400 | 1,125 |
| 2005-08-18 | 8,880 | 9,010 | 8,870 | 8,940 | 1,196,300 | 1,117.50 |
| 2005-08-17 | 8,930 | 8,940 | 8,850 | 8,850 | 1,693,600 | 1,106.25 |
| 2005-08-16 | 8,970 | 9,100 | 8,940 | 9,030 | 1,463,900 | 1,128.75 |
| 2005-08-15 | 8,840 | 8,920 | 8,790 | 8,870 | 631,100 | 1,108.75 |
| 2005-08-12 | 8,910 | 8,930 | 8,770 | 8,830 | 1,357,700 | 1,103.75 |
| 2005-08-11 | 8,940 | 8,950 | 8,800 | 8,890 | 887,500 | 1,111.25 |
| 2005-08-10 | 8,960 | 9,030 | 8,870 | 8,870 | 959,600 | 1,108.75 |
| 2005-08-09 | 8,830 | 8,980 | 8,790 | 8,890 | 1,216,100 | 1,111.25 |
| 2005-08-08 | 8,770 | 8,890 | 8,760 | 8,860 | 1,545,600 | 1,107.50 |
| 2005-08-05 | 9,070 | 9,080 | 8,950 | 8,970 | 993,800 | 1,121.25 |
| 2005-08-04 | 9,020 | 9,140 | 9,010 | 9,080 | 988,700 | 1,135 |
| 2005-08-03 | 9,230 | 9,240 | 9,050 | 9,090 | 1,185,800 | 1,136.25 |
| 2005-08-02 | 9,000 | 9,220 | 9,000 | 9,160 | 1,876,100 | 1,145 |
| 2005-08-01 | 8,960 | 9,060 | 8,940 | 9,010 | 1,098,500 | 1,126.25 |
| 2005-07-29 | 8,860 | 9,040 | 8,830 | 9,000 | 2,503,500 | 1,125 |
| 2005-07-28 | 8,760 | 8,800 | 8,710 | 8,760 | 1,367,100 | 1,095 |
| 2005-07-27 | 8,570 | 8,730 | 8,570 | 8,690 | 2,151,900 | 1,086.25 |
| 2005-07-26 | 8,390 | 8,490 | 8,360 | 8,490 | 1,800,200 | 1,061.25 |
| 2005-07-25 | 8,230 | 8,310 | 8,180 | 8,250 | 487,100 | 1,031.25 |
| 2005-07-22 | 8,260 | 8,270 | 8,140 | 8,220 | 840,700 | 1,027.50 |
| 2005-07-21 | 8,300 | 8,430 | 8,290 | 8,320 | 1,703,600 | 1,040 |
| 2005-07-20 | 8,260 | 8,270 | 8,170 | 8,170 | 1,073,100 | 1,021.25 |
| 2005-07-19 | 8,310 | 8,320 | 8,200 | 8,240 | 1,065,500 | 1,030 |
| 2005-07-15 | 8,370 | 8,390 | 8,300 | 8,310 | 1,379,400 | 1,038.75 |
| 2005-07-14 | 8,200 | 8,320 | 8,190 | 8,320 | 1,226,600 | 1,040 |
| 2005-07-13 | 8,090 | 8,170 | 8,070 | 8,100 | 457,300 | 1,012.50 |
| 2005-07-12 | 8,190 | 8,200 | 8,060 | 8,100 | 642,200 | 1,012.50 |
| 2005-07-11 | 8,040 | 8,100 | 8,040 | 8,090 | 566,200 | 1,011.25 |
| 2005-07-08 | 7,960 | 8,050 | 7,920 | 7,940 | 1,601,500 | 992.50 |
| 2005-07-07 | 7,930 | 7,970 | 7,870 | 7,950 | 388,300 | 993.75 |
| 2005-07-06 | 8,010 | 8,020 | 7,910 | 7,910 | 723,300 | 988.75 |
| 2005-07-05 | 8,000 | 8,040 | 7,970 | 7,970 | 564,000 | 996.25 |
| 2005-07-04 | 8,170 | 8,170 | 8,020 | 8,040 | 461,300 | 1,005 |
| 2005-07-01 | 8,200 | 8,230 | 8,090 | 8,100 | 754,100 | 1,012.50 |
| 2005-06-30 | 8,160 | 8,240 | 8,150 | 8,190 | 423,400 | 1,023.75 |
| 2005-06-29 | 8,190 | 8,210 | 8,160 | 8,200 | 356,300 | 1,025 |
| 2005-06-28 | 8,080 | 8,170 | 8,050 | 8,100 | 600,100 | 1,012.50 |
| 2005-06-27 | 8,200 | 8,220 | 8,050 | 8,080 | 815,700 | 1,010 |
| 2005-06-24 | 8,250 | 8,300 | 8,220 | 8,300 | 596,600 | 1,037.50 |
| 2005-06-23 | 8,280 | 8,320 | 8,270 | 8,310 | 571,300 | 1,038.75 |
| 2005-06-22 | 8,170 | 8,250 | 8,130 | 8,210 | 483,800 | 1,026.25 |
| 2005-06-21 | 8,160 | 8,270 | 8,160 | 8,180 | 555,600 | 1,022.50 |
| 2005-06-20 | 8,280 | 8,280 | 8,140 | 8,190 | 485,300 | 1,023.75 |
| 2005-06-17 | 8,290 | 8,310 | 8,260 | 8,280 | 424,400 | 1,035 |
| 2005-06-16 | 8,320 | 8,350 | 8,210 | 8,280 | 520,400 | 1,035 |
| 2005-06-15 | 8,250 | 8,360 | 8,250 | 8,320 | 623,400 | 1,040 |
| 2005-06-14 | 8,280 | 8,310 | 8,220 | 8,230 | 493,600 | 1,028.75 |
| 2005-06-13 | 8,190 | 8,300 | 8,160 | 8,260 | 1,119,400 | 1,032.50 |
| 2005-06-10 | 8,060 | 8,220 | 8,060 | 8,210 | 4,013,900 | 1,026.25 |
| 2005-06-09 | 8,130 | 8,140 | 8,040 | 8,090 | 901,800 | 1,011.25 |
| 2005-06-08 | 7,990 | 8,150 | 7,990 | 8,110 | 796,200 | 1,013.75 |
| 2005-06-07 | 8,070 | 8,120 | 7,960 | 8,000 | 704,100 | 1,000 |
| 2005-06-06 | 8,090 | 8,140 | 8,020 | 8,140 | 646,600 | 1,017.50 |
| 2005-06-03 | 8,120 | 8,180 | 8,080 | 8,170 | 668,300 | 1,021.25 |
| 2005-06-02 | 8,240 | 8,280 | 8,100 | 8,100 | 831,100 | 1,012.50 |
| 2005-06-01 | 8,100 | 8,220 | 8,070 | 8,220 | 706,400 | 1,027.50 |
| 2005-05-31 | 8,180 | 8,200 | 8,130 | 8,180 | 594,200 | 1,022.50 |
| 2005-05-30 | 8,120 | 8,230 | 8,100 | 8,210 | 1,066,500 | 1,026.25 |
| 2005-05-27 | 7,950 | 8,140 | 7,950 | 8,140 | 1,294,900 | 1,017.50 |
| 2005-05-26 | 7,840 | 7,910 | 7,780 | 7,900 | 630,800 | 987.50 |
| 2005-05-25 | 7,940 | 7,960 | 7,800 | 7,820 | 647,400 | 977.50 |
| 2005-05-24 | 7,990 | 8,040 | 7,870 | 7,930 | 866,800 | 991.25 |
| 2005-05-23 | 7,910 | 7,950 | 7,870 | 7,940 | 740,100 | 992.50 |
| 2005-05-20 | 7,890 | 7,940 | 7,820 | 7,860 | 1,387,700 | 982.50 |
| 2005-05-19 | 7,700 | 7,830 | 7,670 | 7,830 | 1,219,700 | 978.75 |
| 2005-05-18 | 7,580 | 7,660 | 7,520 | 7,530 | 868,500 | 941.25 |
| 2005-05-17 | 7,780 | 7,790 | 7,510 | 7,580 | 1,441,000 | 947.50 |
| 2005-05-16 | 7,580 | 7,740 | 7,570 | 7,690 | 1,614,200 | 961.25 |
| 2005-05-13 | 7,450 | 7,590 | 7,440 | 7,480 | 907,700 | 935 |
| 2005-05-12 | 7,460 | 7,520 | 7,450 | 7,450 | 312,300 | 931.25 |
| 2005-05-11 | 7,430 | 7,470 | 7,380 | 7,470 | 596,400 | 933.75 |
| 2005-05-10 | 7,600 | 7,640 | 7,450 | 7,470 | 777,900 | 933.75 |
| 2005-05-09 | 7,600 | 7,610 | 7,520 | 7,590 | 627,600 | 948.75 |
| 2005-05-06 | 7,590 | 7,640 | 7,540 | 7,600 | 833,100 | 950 |
| 2005-05-02 | 7,340 | 7,530 | 7,320 | 7,470 | 506,900 | 933.75 |
| 2005-04-28 | 7,490 | 7,510 | 7,340 | 7,400 | 1,237,200 | 925 |
| 2005-04-27 | 7,540 | 7,630 | 7,500 | 7,520 | 816,700 | 940 |
| 2005-04-26 | 7,620 | 7,640 | 7,560 | 7,570 | 629,400 | 946.25 |
| 2005-04-25 | 7,670 | 7,720 | 7,570 | 7,620 | 619,700 | 952.50 |
| 2005-04-22 | 7,850 | 7,870 | 7,680 | 7,680 | 1,105,100 | 960 |
| 2005-04-21 | 7,640 | 7,770 | 7,550 | 7,750 | 1,549,900 | 968.75 |
| 2005-04-20 | 8,000 | 8,050 | 7,810 | 7,810 | 1,708,800 | 976.25 |
| 2005-04-19 | 7,770 | 7,820 | 7,700 | 7,800 | 1,098,800 | 975 |
| 2005-04-18 | 7,760 | 7,820 | 7,610 | 7,620 | 2,333,800 | 952.50 |
| 2005-04-15 | 8,050 | 8,050 | 7,950 | 7,980 | 1,280,900 | 997.50 |
| 2005-04-14 | 8,220 | 8,230 | 8,100 | 8,150 | 1,080,200 | 1,018.75 |
| 2005-04-13 | 8,280 | 8,340 | 8,210 | 8,320 | 918,000 | 1,040 |
| 2005-04-12 | 8,330 | 8,340 | 8,210 | 8,230 | 847,100 | 1,028.75 |
| 2005-04-11 | 8,450 | 8,460 | 8,340 | 8,350 | 734,400 | 1,043.75 |
| 2005-04-08 | 8,480 | 8,510 | 8,440 | 8,470 | 1,509,500 | 1,058.75 |
| 2005-04-07 | 8,410 | 8,420 | 8,330 | 8,380 | 756,500 | 1,047.50 |
| 2005-04-06 | 8,340 | 8,440 | 8,310 | 8,370 | 878,900 | 1,046.25 |
| 2005-04-05 | 8,300 | 8,350 | 8,290 | 8,320 | 773,300 | 1,040 |
| 2005-04-04 | 8,210 | 8,330 | 8,190 | 8,270 | 826,100 | 1,033.75 |
| 2005-04-01 | 8,120 | 8,290 | 8,090 | 8,270 | 855,900 | 1,033.75 |
| 2005-03-31 | 8,200 | 8,290 | 8,140 | 8,220 | 1,492,600 | 1,027.50 |
| 2005-03-30 | 8,040 | 8,130 | 7,980 | 8,110 | 1,411,800 | 1,013.75 |
| 2005-03-29 | 8,390 | 8,410 | 8,090 | 8,110 | 1,921,600 | 1,013.75 |
| 2005-03-28 | 8,130 | 8,380 | 8,120 | 8,380 | 1,026,600 | 1,047.50 |
| 2005-03-25 | 8,190 | 8,220 | 8,080 | 8,100 | 691,700 | 1,012.50 |
| 2005-03-24 | 8,120 | 8,240 | 8,080 | 8,160 | 1,147,400 | 1,020 |
| 2005-03-23 | 8,170 | 8,200 | 8,040 | 8,110 | 1,365,900 | 1,013.75 |
| 2005-03-22 | 8,250 | 8,290 | 8,130 | 8,160 | 847,300 | 1,020 |
| 2005-03-18 | 8,280 | 8,370 | 8,280 | 8,290 | 904,500 | 1,036.25 |
| 2005-03-17 | 8,270 | 8,320 | 8,210 | 8,270 | 719,100 | 1,033.75 |
| 2005-03-16 | 8,390 | 8,400 | 8,320 | 8,330 | 1,007,800 | 1,041.25 |
| 2005-03-15 | 8,510 | 8,560 | 8,400 | 8,410 | 1,229,500 | 1,051.25 |
| 2005-03-14 | 8,740 | 8,740 | 8,560 | 8,560 | 997,100 | 1,070 |
| 2005-03-11 | 8,680 | 8,910 | 8,680 | 8,820 | 4,107,600 | 1,102.50 |
| 2005-03-10 | 8,750 | 8,810 | 8,650 | 8,670 | 741,300 | 1,083.75 |
| 2005-03-09 | 8,770 | 8,850 | 8,740 | 8,810 | 980,100 | 1,101.25 |
| 2005-03-08 | 8,890 | 8,890 | 8,730 | 8,760 | 1,501,400 | 1,095 |
| 2005-03-07 | 9,050 | 9,070 | 8,880 | 8,880 | 934,600 | 1,110 |
| 2005-03-04 | 8,950 | 8,970 | 8,870 | 8,960 | 1,037,900 | 1,120 |
| 2005-03-03 | 9,060 | 9,090 | 9,020 | 9,040 | 597,900 | 1,130 |
| 2005-03-02 | 9,140 | 9,170 | 9,070 | 9,100 | 598,600 | 1,137.50 |
| 2005-03-01 | 9,070 | 9,130 | 9,030 | 9,120 | 487,200 | 1,140 |
| 2005-02-28 | 9,100 | 9,120 | 9,020 | 9,070 | 536,500 | 1,133.75 |
| 2005-02-25 | 9,000 | 9,080 | 8,970 | 9,020 | 994,700 | 1,127.50 |
| 2005-02-24 | 8,880 | 9,010 | 8,880 | 8,930 | 606,000 | 1,116.25 |
| 2005-02-23 | 8,830 | 8,970 | 8,790 | 8,930 | 977,000 | 1,116.25 |
| 2005-02-22 | 9,090 | 9,090 | 8,860 | 8,890 | 1,611,900 | 1,111.25 |
| 2005-02-21 | 9,180 | 9,190 | 9,080 | 9,080 | 421,200 | 1,135 |
| 2005-02-18 | 9,080 | 9,200 | 9,030 | 9,190 | 611,400 | 1,148.75 |
| 2005-02-17 | 9,030 | 9,220 | 9,030 | 9,110 | 702,100 | 1,138.75 |
| 2005-02-16 | 9,120 | 9,220 | 9,060 | 9,080 | 717,300 | 1,135 |
| 2005-02-15 | 9,200 | 9,230 | 9,110 | 9,160 | 734,100 | 1,145 |
| 2005-02-14 | 9,340 | 9,360 | 9,250 | 9,250 | 1,071,000 | 1,156.25 |
| 2005-02-10 | 9,000 | 9,240 | 8,950 | 9,240 | 1,577,700 | 1,155 |
| 2005-02-09 | 9,010 | 9,110 | 9,000 | 9,100 | 848,300 | 1,137.50 |
| 2005-02-08 | 8,930 | 9,070 | 8,870 | 8,960 | 1,327,700 | 1,120 |
| 2005-02-07 | 8,700 | 8,980 | 8,690 | 8,930 | 1,763,700 | 1,116.25 |
| 2005-02-04 | 8,640 | 8,640 | 8,560 | 8,580 | 755,600 | 1,072.50 |
| 2005-02-03 | 8,620 | 8,670 | 8,580 | 8,590 | 372,100 | 1,073.75 |
| 2005-02-02 | 8,690 | 8,690 | 8,620 | 8,620 | 472,100 | 1,077.50 |
| 2005-02-01 | 8,660 | 8,680 | 8,560 | 8,600 | 691,100 | 1,075 |
| 2005-01-31 | 8,560 | 8,780 | 8,530 | 8,660 | 957,500 | 1,082.50 |
| 2005-01-28 | 8,650 | 8,710 | 8,510 | 8,620 | 1,001,500 | 1,077.50 |
| 2005-01-27 | 8,630 | 8,710 | 8,620 | 8,630 | 591,500 | 1,078.75 |
| 2005-01-26 | 8,620 | 8,730 | 8,590 | 8,700 | 703,400 | 1,087.50 |
| 2005-01-25 | 8,630 | 8,650 | 8,500 | 8,530 | 1,420,100 | 1,066.25 |
| 2005-01-24 | 8,540 | 8,740 | 8,530 | 8,710 | 806,000 | 1,088.75 |
| 2005-01-21 | 8,560 | 8,660 | 8,560 | 8,560 | 546,900 | 1,070 |
| 2005-01-20 | 8,650 | 8,680 | 8,550 | 8,610 | 1,002,200 | 1,076.25 |
| 2005-01-19 | 8,780 | 8,790 | 8,680 | 8,690 | 506,300 | 1,086.25 |
| 2005-01-18 | 8,800 | 8,810 | 8,680 | 8,730 | 485,800 | 1,091.25 |
| 2005-01-17 | 8,730 | 8,830 | 8,710 | 8,810 | 674,000 | 1,101.25 |
| 2005-01-14 | 8,550 | 8,780 | 8,550 | 8,730 | 1,575,500 | 1,091.25 |
| 2005-01-13 | 8,660 | 8,730 | 8,640 | 8,640 | 618,900 | 1,080 |
| 2005-01-12 | 8,750 | 8,840 | 8,710 | 8,750 | 1,394,400 | 1,093.75 |
| 2005-01-11 | 8,580 | 8,780 | 8,570 | 8,660 | 1,181,400 | 1,082.50 |
| 2005-01-07 | 8,600 | 8,630 | 8,550 | 8,550 | 1,069,600 | 1,068.75 |
| 2005-01-06 | 8,510 | 8,590 | 8,480 | 8,590 | 1,262,700 | 1,073.75 |
| 2005-01-05 | 8,600 | 8,630 | 8,550 | 8,590 | 957,700 | 1,073.75 |
| 2005-01-04 | 8,720 | 8,790 | 8,660 | 8,730 | 541,600 | 1,091.25 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
