6859 エスペック(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 | 1,890 | 1,910 | 1,889 | 1,895 | 124,500 | 1,895 |
| 2005-12-29 | 1,865 | 1,900 | 1,865 | 1,865 | 118,500 | 1,865 |
| 2005-12-28 | 1,790 | 1,918 | 1,788 | 1,917 | 111,600 | 1,917 |
| 2005-12-27 | 1,847 | 1,847 | 1,796 | 1,817 | 76,800 | 1,817 |
| 2005-12-26 | 1,850 | 1,879 | 1,805 | 1,841 | 125,400 | 1,841 |
| 2005-12-22 | 1,896 | 1,896 | 1,701 | 1,852 | 233,200 | 1,852 |
| 2005-12-21 | 1,784 | 1,890 | 1,762 | 1,890 | 304,900 | 1,890 |
| 2005-12-20 | 1,710 | 1,770 | 1,706 | 1,761 | 119,500 | 1,761 |
| 2005-12-19 | 1,702 | 1,721 | 1,690 | 1,704 | 81,800 | 1,704 |
| 2005-12-16 | 1,686 | 1,719 | 1,677 | 1,702 | 70,700 | 1,702 |
| 2005-12-15 | 1,710 | 1,713 | 1,690 | 1,690 | 66,900 | 1,690 |
| 2005-12-14 | 1,720 | 1,731 | 1,709 | 1,709 | 72,200 | 1,709 |
| 2005-12-13 | 1,749 | 1,749 | 1,710 | 1,720 | 89,300 | 1,720 |
| 2005-12-12 | 1,735 | 1,749 | 1,721 | 1,737 | 58,100 | 1,737 |
| 2005-12-09 | 1,690 | 1,728 | 1,674 | 1,705 | 137,100 | 1,705 |
| 2005-12-08 | 1,711 | 1,730 | 1,688 | 1,710 | 139,700 | 1,710 |
| 2005-12-07 | 1,751 | 1,754 | 1,713 | 1,721 | 127,200 | 1,721 |
| 2005-12-06 | 1,773 | 1,784 | 1,720 | 1,752 | 92,900 | 1,752 |
| 2005-12-05 | 1,815 | 1,815 | 1,794 | 1,803 | 68,700 | 1,803 |
| 2005-12-02 | 1,771 | 1,816 | 1,760 | 1,815 | 104,600 | 1,815 |
| 2005-12-01 | 1,702 | 1,778 | 1,702 | 1,769 | 78,100 | 1,769 |
| 2005-11-30 | 1,760 | 1,789 | 1,755 | 1,755 | 69,200 | 1,755 |
| 2005-11-29 | 1,675 | 1,785 | 1,675 | 1,754 | 141,000 | 1,754 |
| 2005-11-28 | 1,641 | 1,695 | 1,641 | 1,674 | 87,200 | 1,674 |
| 2005-11-25 | 1,660 | 1,670 | 1,631 | 1,670 | 65,700 | 1,670 |
| 2005-11-24 | 1,655 | 1,670 | 1,650 | 1,653 | 32,700 | 1,653 |
| 2005-11-22 | 1,666 | 1,670 | 1,641 | 1,649 | 53,300 | 1,649 |
| 2005-11-21 | 1,641 | 1,665 | 1,600 | 1,608 | 64,500 | 1,608 |
| 2005-11-18 | 1,685 | 1,686 | 1,631 | 1,669 | 32,400 | 1,669 |
| 2005-11-17 | 1,660 | 1,689 | 1,650 | 1,663 | 48,900 | 1,663 |
| 2005-11-16 | 1,640 | 1,677 | 1,611 | 1,659 | 38,400 | 1,659 |
| 2005-11-15 | 1,686 | 1,700 | 1,653 | 1,670 | 44,400 | 1,670 |
| 2005-11-14 | 1,715 | 1,725 | 1,681 | 1,686 | 88,900 | 1,686 |
| 2005-11-11 | 1,644 | 1,689 | 1,640 | 1,688 | 137,200 | 1,688 |
| 2005-11-10 | 1,648 | 1,648 | 1,633 | 1,644 | 54,600 | 1,644 |
| 2005-11-09 | 1,640 | 1,645 | 1,610 | 1,633 | 51,000 | 1,633 |
| 2005-11-08 | 1,648 | 1,648 | 1,629 | 1,634 | 31,000 | 1,634 |
| 2005-11-07 | 1,639 | 1,648 | 1,617 | 1,648 | 38,900 | 1,648 |
| 2005-11-04 | 1,642 | 1,648 | 1,630 | 1,639 | 72,100 | 1,639 |
| 2005-11-02 | 1,620 | 1,635 | 1,606 | 1,621 | 59,300 | 1,621 |
| 2005-11-01 | 1,595 | 1,622 | 1,594 | 1,610 | 55,200 | 1,610 |
| 2005-10-31 | 1,600 | 1,600 | 1,576 | 1,590 | 30,400 | 1,590 |
| 2005-10-28 | 1,570 | 1,597 | 1,570 | 1,573 | 52,100 | 1,573 |
| 2005-10-27 | 1,620 | 1,620 | 1,570 | 1,570 | 77,700 | 1,570 |
| 2005-10-26 | 1,574 | 1,620 | 1,550 | 1,620 | 151,600 | 1,620 |
| 2005-10-25 | 1,609 | 1,629 | 1,592 | 1,593 | 88,000 | 1,593 |
| 2005-10-24 | 1,589 | 1,610 | 1,570 | 1,590 | 59,800 | 1,590 |
| 2005-10-21 | 1,539 | 1,560 | 1,522 | 1,560 | 45,100 | 1,560 |
| 2005-10-20 | 1,536 | 1,569 | 1,536 | 1,569 | 59,300 | 1,569 |
| 2005-10-19 | 1,560 | 1,569 | 1,500 | 1,569 | 152,500 | 1,569 |
| 2005-10-18 | 1,539 | 1,570 | 1,526 | 1,530 | 105,700 | 1,530 |
| 2005-10-17 | 1,520 | 1,581 | 1,512 | 1,526 | 114,600 | 1,526 |
| 2005-10-14 | 1,554 | 1,574 | 1,541 | 1,550 | 81,800 | 1,550 |
| 2005-10-13 | 1,547 | 1,577 | 1,500 | 1,550 | 132,100 | 1,550 |
| 2005-10-12 | 1,650 | 1,660 | 1,600 | 1,607 | 132,400 | 1,607 |
| 2005-10-11 | 1,650 | 1,650 | 1,600 | 1,627 | 96,700 | 1,627 |
| 2005-10-07 | 1,576 | 1,670 | 1,576 | 1,668 | 151,900 | 1,668 |
| 2005-10-06 | 1,577 | 1,594 | 1,564 | 1,576 | 184,400 | 1,576 |
| 2005-10-05 | 1,600 | 1,625 | 1,580 | 1,607 | 189,700 | 1,607 |
| 2005-10-04 | 1,547 | 1,576 | 1,536 | 1,566 | 170,500 | 1,566 |
| 2005-10-03 | 1,525 | 1,525 | 1,483 | 1,497 | 70,500 | 1,497 |
| 2005-09-30 | 1,503 | 1,520 | 1,485 | 1,520 | 109,900 | 1,520 |
| 2005-09-29 | 1,500 | 1,526 | 1,471 | 1,503 | 61,500 | 1,503 |
| 2005-09-28 | 1,510 | 1,530 | 1,503 | 1,530 | 84,700 | 1,530 |
| 2005-09-27 | 1,491 | 1,510 | 1,491 | 1,500 | 93,100 | 1,500 |
| 2005-09-26 | 1,445 | 1,530 | 1,445 | 1,515 | 280,100 | 1,515 |
| 2005-09-22 | 1,440 | 1,456 | 1,437 | 1,444 | 122,900 | 1,444 |
| 2005-09-21 | 1,436 | 1,460 | 1,405 | 1,439 | 181,600 | 1,439 |
| 2005-09-20 | 1,380 | 1,435 | 1,380 | 1,425 | 103,900 | 1,425 |
| 2005-09-16 | 1,393 | 1,397 | 1,387 | 1,395 | 78,000 | 1,395 |
| 2005-09-15 | 1,398 | 1,399 | 1,383 | 1,392 | 121,300 | 1,392 |
| 2005-09-14 | 1,355 | 1,405 | 1,355 | 1,389 | 149,600 | 1,389 |
| 2005-09-13 | 1,346 | 1,359 | 1,338 | 1,350 | 105,700 | 1,350 |
| 2005-09-12 | 1,330 | 1,346 | 1,330 | 1,345 | 123,200 | 1,345 |
| 2005-09-09 | 1,300 | 1,325 | 1,297 | 1,325 | 118,100 | 1,325 |
| 2005-09-08 | 1,298 | 1,303 | 1,290 | 1,296 | 58,000 | 1,296 |
| 2005-09-07 | 1,290 | 1,310 | 1,290 | 1,301 | 71,900 | 1,301 |
| 2005-09-06 | 1,303 | 1,324 | 1,303 | 1,315 | 54,900 | 1,315 |
| 2005-09-05 | 1,330 | 1,334 | 1,304 | 1,315 | 88,200 | 1,315 |
| 2005-09-02 | 1,319 | 1,337 | 1,304 | 1,330 | 123,100 | 1,330 |
| 2005-09-01 | 1,271 | 1,328 | 1,270 | 1,305 | 169,400 | 1,305 |
| 2005-08-31 | 1,240 | 1,271 | 1,238 | 1,265 | 135,700 | 1,265 |
| 2005-08-30 | 1,230 | 1,231 | 1,201 | 1,225 | 45,900 | 1,225 |
| 2005-08-29 | 1,235 | 1,235 | 1,218 | 1,227 | 54,100 | 1,227 |
| 2005-08-26 | 1,199 | 1,239 | 1,195 | 1,227 | 117,700 | 1,227 |
| 2005-08-25 | 1,200 | 1,200 | 1,185 | 1,195 | 26,700 | 1,195 |
| 2005-08-24 | 1,181 | 1,207 | 1,181 | 1,203 | 53,200 | 1,203 |
| 2005-08-23 | 1,188 | 1,210 | 1,184 | 1,184 | 78,300 | 1,184 |
| 2005-08-22 | 1,190 | 1,194 | 1,185 | 1,188 | 37,600 | 1,188 |
| 2005-08-19 | 1,200 | 1,203 | 1,190 | 1,191 | 27,800 | 1,191 |
| 2005-08-18 | 1,199 | 1,205 | 1,184 | 1,204 | 83,200 | 1,204 |
| 2005-08-17 | 1,210 | 1,213 | 1,198 | 1,198 | 49,400 | 1,198 |
| 2005-08-16 | 1,215 | 1,221 | 1,210 | 1,214 | 61,100 | 1,214 |
| 2005-08-15 | 1,201 | 1,220 | 1,200 | 1,215 | 22,400 | 1,215 |
| 2005-08-12 | 1,220 | 1,229 | 1,206 | 1,215 | 32,600 | 1,215 |
| 2005-08-11 | 1,239 | 1,239 | 1,190 | 1,215 | 45,600 | 1,215 |
| 2005-08-10 | 1,229 | 1,240 | 1,201 | 1,227 | 35,000 | 1,227 |
| 2005-08-09 | 1,171 | 1,202 | 1,171 | 1,195 | 19,600 | 1,195 |
| 2005-08-08 | 1,127 | 1,187 | 1,126 | 1,184 | 32,300 | 1,184 |
| 2005-08-05 | 1,214 | 1,214 | 1,186 | 1,187 | 35,400 | 1,187 |
| 2005-08-04 | 1,219 | 1,220 | 1,202 | 1,214 | 25,800 | 1,214 |
| 2005-08-03 | 1,247 | 1,247 | 1,227 | 1,232 | 21,300 | 1,232 |
| 2005-08-02 | 1,259 | 1,260 | 1,241 | 1,245 | 43,200 | 1,245 |
| 2005-08-01 | 1,261 | 1,265 | 1,251 | 1,259 | 36,300 | 1,259 |
| 2005-07-29 | 1,249 | 1,266 | 1,225 | 1,243 | 67,100 | 1,243 |
| 2005-07-28 | 1,268 | 1,268 | 1,250 | 1,255 | 30,400 | 1,255 |
| 2005-07-27 | 1,275 | 1,276 | 1,245 | 1,269 | 100,500 | 1,269 |
| 2005-07-26 | 1,254 | 1,270 | 1,249 | 1,265 | 191,400 | 1,265 |
| 2005-07-25 | 1,194 | 1,240 | 1,194 | 1,234 | 119,800 | 1,234 |
| 2005-07-22 | 1,190 | 1,200 | 1,186 | 1,192 | 34,800 | 1,192 |
| 2005-07-21 | 1,202 | 1,209 | 1,197 | 1,200 | 25,600 | 1,200 |
| 2005-07-20 | 1,188 | 1,205 | 1,188 | 1,199 | 30,700 | 1,199 |
| 2005-07-19 | 1,198 | 1,200 | 1,186 | 1,189 | 36,600 | 1,189 |
| 2005-07-15 | 1,183 | 1,207 | 1,183 | 1,198 | 77,200 | 1,198 |
| 2005-07-14 | 1,181 | 1,189 | 1,160 | 1,182 | 44,500 | 1,182 |
| 2005-07-13 | 1,189 | 1,189 | 1,160 | 1,179 | 43,000 | 1,179 |
| 2005-07-12 | 1,188 | 1,190 | 1,175 | 1,181 | 57,000 | 1,181 |
| 2005-07-11 | 1,165 | 1,183 | 1,165 | 1,168 | 24,600 | 1,168 |
| 2005-07-08 | 1,158 | 1,192 | 1,158 | 1,164 | 35,800 | 1,164 |
| 2005-07-07 | 1,188 | 1,190 | 1,144 | 1,178 | 54,600 | 1,178 |
| 2005-07-06 | 1,200 | 1,203 | 1,176 | 1,188 | 53,700 | 1,188 |
| 2005-07-05 | 1,212 | 1,212 | 1,205 | 1,205 | 18,600 | 1,205 |
| 2005-07-04 | 1,202 | 1,213 | 1,202 | 1,212 | 28,400 | 1,212 |
| 2005-07-01 | 1,205 | 1,219 | 1,202 | 1,202 | 25,200 | 1,202 |
| 2005-06-30 | 1,196 | 1,224 | 1,196 | 1,219 | 55,000 | 1,219 |
| 2005-06-29 | 1,198 | 1,216 | 1,198 | 1,210 | 48,800 | 1,210 |
| 2005-06-28 | 1,200 | 1,209 | 1,200 | 1,209 | 19,500 | 1,209 |
| 2005-06-27 | 1,202 | 1,212 | 1,197 | 1,205 | 85,800 | 1,205 |
| 2005-06-24 | 1,218 | 1,220 | 1,214 | 1,220 | 53,900 | 1,220 |
| 2005-06-23 | 1,217 | 1,226 | 1,209 | 1,225 | 70,900 | 1,225 |
| 2005-06-22 | 1,190 | 1,212 | 1,190 | 1,211 | 83,700 | 1,211 |
| 2005-06-21 | 1,195 | 1,205 | 1,191 | 1,199 | 104,200 | 1,199 |
| 2005-06-20 | 1,191 | 1,200 | 1,185 | 1,197 | 79,000 | 1,197 |
| 2005-06-17 | 1,205 | 1,211 | 1,183 | 1,202 | 61,100 | 1,202 |
| 2005-06-16 | 1,200 | 1,204 | 1,195 | 1,198 | 67,300 | 1,198 |
| 2005-06-15 | 1,187 | 1,195 | 1,184 | 1,195 | 42,800 | 1,195 |
| 2005-06-14 | 1,199 | 1,201 | 1,170 | 1,184 | 71,300 | 1,184 |
| 2005-06-13 | 1,192 | 1,208 | 1,181 | 1,194 | 138,300 | 1,194 |
| 2005-06-10 | 1,180 | 1,190 | 1,178 | 1,188 | 155,300 | 1,188 |
| 2005-06-09 | 1,165 | 1,172 | 1,160 | 1,172 | 91,700 | 1,172 |
| 2005-06-08 | 1,160 | 1,165 | 1,157 | 1,163 | 58,400 | 1,163 |
| 2005-06-07 | 1,144 | 1,158 | 1,144 | 1,158 | 74,900 | 1,158 |
| 2005-06-06 | 1,142 | 1,147 | 1,128 | 1,144 | 69,200 | 1,144 |
| 2005-06-03 | 1,142 | 1,148 | 1,114 | 1,142 | 80,500 | 1,142 |
| 2005-06-02 | 1,165 | 1,174 | 1,148 | 1,160 | 81,700 | 1,160 |
| 2005-06-01 | 1,139 | 1,153 | 1,125 | 1,153 | 58,700 | 1,153 |
| 2005-05-31 | 1,138 | 1,144 | 1,127 | 1,143 | 37,600 | 1,143 |
| 2005-05-30 | 1,114 | 1,136 | 1,109 | 1,132 | 30,200 | 1,132 |
| 2005-05-27 | 1,095 | 1,105 | 1,086 | 1,099 | 27,200 | 1,099 |
| 2005-05-26 | 1,114 | 1,114 | 1,091 | 1,095 | 27,000 | 1,095 |
| 2005-05-25 | 1,116 | 1,128 | 1,102 | 1,104 | 17,600 | 1,104 |
| 2005-05-24 | 1,127 | 1,138 | 1,123 | 1,136 | 32,300 | 1,136 |
| 2005-05-23 | 1,109 | 1,130 | 1,101 | 1,123 | 20,300 | 1,123 |
| 2005-05-20 | 1,135 | 1,135 | 1,122 | 1,127 | 23,000 | 1,127 |
| 2005-05-19 | 1,120 | 1,141 | 1,093 | 1,140 | 49,900 | 1,140 |
| 2005-05-18 | 1,090 | 1,117 | 1,081 | 1,111 | 32,800 | 1,111 |
| 2005-05-17 | 1,120 | 1,130 | 1,086 | 1,100 | 38,000 | 1,100 |
| 2005-05-16 | 1,120 | 1,127 | 1,110 | 1,120 | 22,800 | 1,120 |
| 2005-05-13 | 1,136 | 1,140 | 1,124 | 1,127 | 32,900 | 1,127 |
| 2005-05-12 | 1,129 | 1,142 | 1,129 | 1,135 | 38,900 | 1,135 |
| 2005-05-11 | 1,138 | 1,138 | 1,070 | 1,130 | 22,600 | 1,130 |
| 2005-05-10 | 1,132 | 1,142 | 1,132 | 1,138 | 27,700 | 1,138 |
| 2005-05-09 | 1,144 | 1,144 | 1,129 | 1,139 | 52,400 | 1,139 |
| 2005-05-06 | 1,129 | 1,143 | 1,129 | 1,133 | 59,200 | 1,133 |
| 2005-05-02 | 1,130 | 1,130 | 1,100 | 1,112 | 28,200 | 1,112 |
| 2005-04-28 | 1,090 | 1,103 | 1,090 | 1,096 | 14,600 | 1,096 |
| 2005-04-27 | 1,095 | 1,106 | 1,089 | 1,098 | 51,100 | 1,098 |
| 2005-04-26 | 1,077 | 1,117 | 1,070 | 1,115 | 87,500 | 1,115 |
| 2005-04-25 | 1,069 | 1,099 | 1,050 | 1,088 | 137,300 | 1,088 |
| 2005-04-22 | 1,095 | 1,109 | 1,081 | 1,109 | 39,400 | 1,109 |
| 2005-04-21 | 1,060 | 1,082 | 1,052 | 1,068 | 44,900 | 1,068 |
| 2005-04-20 | 1,096 | 1,099 | 1,085 | 1,088 | 26,300 | 1,088 |
| 2005-04-19 | 1,042 | 1,090 | 1,035 | 1,076 | 60,500 | 1,076 |
| 2005-04-18 | 1,007 | 1,059 | 1,007 | 1,044 | 99,700 | 1,044 |
| 2005-04-15 | 1,100 | 1,114 | 1,100 | 1,107 | 68,000 | 1,107 |
| 2005-04-14 | 1,115 | 1,150 | 1,060 | 1,140 | 87,200 | 1,140 |
| 2005-04-13 | 1,151 | 1,156 | 1,141 | 1,155 | 41,400 | 1,155 |
| 2005-04-12 | 1,173 | 1,178 | 1,157 | 1,157 | 50,500 | 1,157 |
| 2005-04-11 | 1,174 | 1,180 | 1,163 | 1,168 | 55,500 | 1,168 |
| 2005-04-08 | 1,160 | 1,176 | 1,160 | 1,174 | 95,800 | 1,174 |
| 2005-04-07 | 1,153 | 1,159 | 1,146 | 1,154 | 55,500 | 1,154 |
| 2005-04-06 | 1,148 | 1,154 | 1,144 | 1,152 | 51,200 | 1,152 |
| 2005-04-05 | 1,139 | 1,148 | 1,135 | 1,144 | 97,900 | 1,144 |
| 2005-04-04 | 1,125 | 1,135 | 1,120 | 1,135 | 32,500 | 1,135 |
| 2005-04-01 | 1,116 | 1,130 | 1,113 | 1,130 | 38,800 | 1,130 |
| 2005-03-31 | 1,129 | 1,136 | 1,110 | 1,136 | 25,000 | 1,136 |
| 2005-03-30 | 1,139 | 1,141 | 1,111 | 1,118 | 58,300 | 1,118 |
| 2005-03-29 | 1,140 | 1,155 | 1,135 | 1,138 | 160,600 | 1,138 |
| 2005-03-28 | 1,139 | 1,140 | 1,134 | 1,135 | 54,800 | 1,135 |
| 2005-03-25 | 1,151 | 1,152 | 1,140 | 1,142 | 38,100 | 1,142 |
| 2005-03-24 | 1,140 | 1,151 | 1,140 | 1,150 | 72,300 | 1,150 |
| 2005-03-23 | 1,132 | 1,144 | 1,132 | 1,139 | 69,600 | 1,139 |
| 2005-03-22 | 1,141 | 1,145 | 1,135 | 1,137 | 97,200 | 1,137 |
| 2005-03-18 | 1,135 | 1,157 | 1,127 | 1,151 | 111,900 | 1,151 |
| 2005-03-17 | 1,143 | 1,160 | 1,120 | 1,144 | 94,400 | 1,144 |
| 2005-03-16 | 1,157 | 1,163 | 1,151 | 1,163 | 39,300 | 1,163 |
| 2005-03-15 | 1,170 | 1,170 | 1,154 | 1,160 | 59,800 | 1,160 |
| 2005-03-14 | 1,180 | 1,180 | 1,150 | 1,151 | 45,000 | 1,151 |
| 2005-03-11 | 1,158 | 1,172 | 1,157 | 1,160 | 73,800 | 1,160 |
| 2005-03-10 | 1,156 | 1,172 | 1,156 | 1,157 | 114,300 | 1,157 |
| 2005-03-09 | 1,160 | 1,180 | 1,160 | 1,180 | 80,300 | 1,180 |
| 2005-03-08 | 1,179 | 1,182 | 1,160 | 1,180 | 132,200 | 1,180 |
| 2005-03-07 | 1,182 | 1,205 | 1,179 | 1,185 | 205,100 | 1,185 |
| 2005-03-04 | 1,179 | 1,190 | 1,171 | 1,181 | 94,200 | 1,181 |
| 2005-03-03 | 1,168 | 1,181 | 1,160 | 1,181 | 96,100 | 1,181 |
| 2005-03-02 | 1,162 | 1,185 | 1,159 | 1,175 | 100,400 | 1,175 |
| 2005-03-01 | 1,164 | 1,167 | 1,150 | 1,163 | 83,500 | 1,163 |
| 2005-02-28 | 1,163 | 1,164 | 1,147 | 1,162 | 151,600 | 1,162 |
| 2005-02-25 | 1,120 | 1,155 | 1,115 | 1,147 | 138,800 | 1,147 |
| 2005-02-24 | 1,085 | 1,117 | 1,085 | 1,113 | 56,000 | 1,113 |
| 2005-02-23 | 1,081 | 1,097 | 1,054 | 1,092 | 77,600 | 1,092 |
| 2005-02-22 | 1,107 | 1,107 | 1,093 | 1,093 | 87,800 | 1,093 |
| 2005-02-21 | 1,128 | 1,128 | 1,100 | 1,104 | 108,000 | 1,104 |
| 2005-02-18 | 1,111 | 1,119 | 1,106 | 1,115 | 67,800 | 1,115 |
| 2005-02-17 | 1,115 | 1,120 | 1,108 | 1,120 | 55,700 | 1,120 |
| 2005-02-16 | 1,127 | 1,133 | 1,119 | 1,131 | 80,600 | 1,131 |
| 2005-02-15 | 1,150 | 1,150 | 1,111 | 1,127 | 73,100 | 1,127 |
| 2005-02-14 | 1,163 | 1,163 | 1,141 | 1,150 | 137,800 | 1,150 |
| 2005-02-10 | 1,145 | 1,165 | 1,145 | 1,165 | 177,700 | 1,165 |
| 2005-02-09 | 1,130 | 1,142 | 1,124 | 1,142 | 92,500 | 1,142 |
| 2005-02-08 | 1,130 | 1,130 | 1,117 | 1,123 | 55,900 | 1,123 |
| 2005-02-07 | 1,130 | 1,130 | 1,115 | 1,121 | 58,200 | 1,121 |
| 2005-02-04 | 1,130 | 1,133 | 1,100 | 1,115 | 139,500 | 1,115 |
| 2005-02-03 | 1,139 | 1,148 | 1,135 | 1,144 | 237,100 | 1,144 |
| 2005-02-02 | 1,098 | 1,130 | 1,091 | 1,129 | 284,900 | 1,129 |
| 2005-02-01 | 1,081 | 1,095 | 1,070 | 1,086 | 107,200 | 1,086 |
| 2005-01-31 | 1,052 | 1,090 | 1,052 | 1,086 | 100,700 | 1,086 |
| 2005-01-28 | 1,071 | 1,075 | 1,055 | 1,056 | 60,400 | 1,056 |
| 2005-01-27 | 1,071 | 1,077 | 1,071 | 1,076 | 35,100 | 1,076 |
| 2005-01-26 | 1,071 | 1,085 | 1,065 | 1,076 | 60,600 | 1,076 |
| 2005-01-25 | 1,085 | 1,085 | 1,052 | 1,069 | 120,300 | 1,069 |
| 2005-01-24 | 1,052 | 1,080 | 1,052 | 1,079 | 140,500 | 1,079 |
| 2005-01-21 | 1,045 | 1,063 | 1,040 | 1,051 | 84,000 | 1,051 |
| 2005-01-20 | 1,060 | 1,068 | 1,055 | 1,055 | 73,800 | 1,055 |
| 2005-01-19 | 1,070 | 1,076 | 1,060 | 1,070 | 95,200 | 1,070 |
| 2005-01-18 | 1,098 | 1,098 | 1,068 | 1,076 | 158,300 | 1,076 |
| 2005-01-17 | 1,095 | 1,098 | 1,087 | 1,095 | 116,100 | 1,095 |
| 2005-01-14 | 1,075 | 1,094 | 1,070 | 1,094 | 110,800 | 1,094 |
| 2005-01-13 | 1,099 | 1,099 | 1,086 | 1,095 | 119,300 | 1,095 |
| 2005-01-12 | 1,075 | 1,093 | 1,075 | 1,086 | 123,700 | 1,086 |
| 2005-01-11 | 1,064 | 1,093 | 1,061 | 1,093 | 129,900 | 1,093 |
| 2005-01-07 | 1,055 | 1,063 | 1,045 | 1,056 | 84,200 | 1,056 |
| 2005-01-06 | 1,064 | 1,064 | 1,040 | 1,051 | 120,900 | 1,051 |
| 2005-01-05 | 1,063 | 1,070 | 1,063 | 1,064 | 69,700 | 1,064 |
| 2005-01-04 | 1,062 | 1,074 | 1,058 | 1,063 | 55,400 | 1,063 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-06-16]1株→1.2株 [1983-12-16]1株→1.25株 [1983-05-11]1株→10株
