6861 (株)キーエンス 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 | 34,700 | 34,700 | 33,100 | 33,550 | 86,000 | 6,301.65 |
| 2005-12-29 | 33,650 | 35,200 | 33,350 | 34,650 | 164,900 | 6,508.26 |
| 2005-12-28 | 31,850 | 32,800 | 31,850 | 32,700 | 87,200 | 6,142 |
| 2005-12-27 | 31,950 | 32,150 | 31,750 | 32,000 | 35,900 | 6,010.52 |
| 2005-12-26 | 32,200 | 32,600 | 32,000 | 32,050 | 43,900 | 6,019.91 |
| 2005-12-22 | 32,300 | 32,350 | 31,500 | 31,900 | 149,500 | 5,991.74 |
| 2005-12-21 | 32,350 | 32,450 | 32,150 | 32,400 | 67,700 | 6,085.65 |
| 2005-12-20 | 31,700 | 32,250 | 31,700 | 32,250 | 85,300 | 6,057.48 |
| 2005-12-19 | 31,700 | 31,800 | 31,500 | 31,600 | 116,300 | 5,935.39 |
| 2005-12-16 | 31,000 | 31,600 | 30,750 | 31,150 | 88,000 | 5,850.86 |
| 2005-12-15 | 30,900 | 31,300 | 30,650 | 31,250 | 114,500 | 5,869.65 |
| 2005-12-14 | 31,500 | 31,850 | 31,350 | 31,450 | 123,900 | 5,907.21 |
| 2005-12-13 | 32,350 | 32,600 | 32,150 | 32,300 | 140,100 | 6,066.87 |
| 2005-12-12 | 32,000 | 32,600 | 32,000 | 32,300 | 179,800 | 6,066.87 |
| 2005-12-09 | 31,400 | 31,900 | 31,000 | 31,600 | 189,600 | 5,935.39 |
| 2005-12-08 | 31,100 | 31,500 | 30,700 | 30,700 | 170,100 | 5,766.34 |
| 2005-12-07 | 30,900 | 31,000 | 30,300 | 30,500 | 170,400 | 5,728.78 |
| 2005-12-06 | 30,800 | 31,250 | 30,800 | 30,850 | 134,800 | 5,794.52 |
| 2005-12-05 | 32,000 | 32,000 | 31,500 | 31,600 | 101,800 | 5,935.39 |
| 2005-12-02 | 31,400 | 31,700 | 31,000 | 31,700 | 115,300 | 5,954.17 |
| 2005-12-01 | 30,100 | 30,800 | 30,050 | 30,600 | 148,400 | 5,747.56 |
| 2005-11-30 | 31,350 | 31,700 | 30,500 | 30,500 | 132,300 | 5,728.78 |
| 2005-11-29 | 31,250 | 31,550 | 31,100 | 31,250 | 64,400 | 5,869.65 |
| 2005-11-28 | 31,050 | 31,850 | 30,850 | 31,650 | 100,300 | 5,944.78 |
| 2005-11-25 | 31,650 | 31,700 | 30,800 | 31,100 | 82,900 | 5,841.47 |
| 2005-11-24 | 31,000 | 32,000 | 30,900 | 31,500 | 173,100 | 5,916.60 |
| 2005-11-22 | 31,950 | 31,950 | 30,550 | 30,750 | 196,700 | 5,775.73 |
| 2005-11-21 | 32,000 | 32,150 | 31,700 | 31,950 | 142,300 | 6,001.13 |
| 2005-11-18 | 31,550 | 32,400 | 31,300 | 31,950 | 213,100 | 6,001.13 |
| 2005-11-17 | 30,550 | 31,000 | 30,350 | 30,550 | 217,800 | 5,738.17 |
| 2005-11-16 | 29,380 | 29,970 | 29,000 | 29,960 | 159,600 | 5,627.35 |
| 2005-11-15 | 29,200 | 29,360 | 28,990 | 29,080 | 93,100 | 5,462.06 |
| 2005-11-14 | 29,060 | 29,070 | 28,810 | 28,900 | 86,000 | 5,428.25 |
| 2005-11-11 | 29,330 | 29,500 | 29,010 | 29,050 | 183,500 | 5,456.42 |
| 2005-11-10 | 28,950 | 29,150 | 28,850 | 29,040 | 186,700 | 5,454.55 |
| 2005-11-09 | 28,370 | 28,450 | 28,270 | 28,420 | 108,500 | 5,338.09 |
| 2005-11-08 | 28,490 | 28,490 | 28,250 | 28,300 | 127,200 | 5,315.55 |
| 2005-11-07 | 28,300 | 28,430 | 28,240 | 28,420 | 143,900 | 5,338.09 |
| 2005-11-04 | 27,710 | 28,000 | 27,540 | 27,940 | 254,100 | 5,247.93 |
| 2005-11-02 | 26,980 | 27,110 | 26,800 | 26,810 | 138,100 | 5,035.69 |
| 2005-11-01 | 26,770 | 26,940 | 26,720 | 26,720 | 70,800 | 5,018.78 |
| 2005-10-31 | 26,630 | 26,910 | 26,610 | 26,640 | 149,500 | 5,003.76 |
| 2005-10-28 | 26,300 | 26,730 | 26,300 | 26,610 | 144,900 | 4,998.12 |
| 2005-10-27 | 27,590 | 27,600 | 26,750 | 26,970 | 157,900 | 5,065.74 |
| 2005-10-26 | 27,000 | 27,850 | 26,810 | 27,610 | 216,200 | 5,185.95 |
| 2005-10-25 | 26,610 | 26,880 | 26,550 | 26,750 | 103,100 | 5,024.42 |
| 2005-10-24 | 26,850 | 26,990 | 26,500 | 26,500 | 93,900 | 4,977.46 |
| 2005-10-21 | 26,500 | 26,710 | 26,440 | 26,710 | 119,000 | 5,016.90 |
| 2005-10-20 | 26,920 | 26,930 | 26,620 | 26,770 | 114,300 | 5,028.17 |
| 2005-10-19 | 27,280 | 27,280 | 26,450 | 26,620 | 209,200 | 5,000 |
| 2005-10-18 | 27,410 | 27,460 | 27,230 | 27,280 | 150,200 | 5,123.97 |
| 2005-10-17 | 28,150 | 28,150 | 27,630 | 27,660 | 108,500 | 5,195.34 |
| 2005-10-14 | 27,400 | 27,630 | 27,380 | 27,560 | 247,000 | 5,176.56 |
| 2005-10-13 | 27,660 | 27,700 | 27,470 | 27,660 | 131,500 | 5,195.34 |
| 2005-10-12 | 28,270 | 28,460 | 28,000 | 28,130 | 109,400 | 5,283.62 |
| 2005-10-11 | 28,030 | 28,210 | 27,580 | 28,210 | 168,400 | 5,298.65 |
| 2005-10-07 | 28,570 | 28,740 | 27,930 | 28,000 | 137,800 | 5,259.20 |
| 2005-10-06 | 29,270 | 29,270 | 28,330 | 28,560 | 130,000 | 5,364.39 |
| 2005-10-05 | 29,020 | 29,420 | 28,850 | 29,420 | 176,500 | 5,525.92 |
| 2005-10-04 | 28,400 | 29,220 | 28,400 | 29,020 | 147,800 | 5,450.79 |
| 2005-10-03 | 28,300 | 28,880 | 28,300 | 28,410 | 118,400 | 5,336.21 |
| 2005-09-30 | 28,900 | 29,870 | 28,510 | 28,540 | 191,600 | 5,360.63 |
| 2005-09-29 | 28,400 | 28,550 | 27,840 | 28,420 | 128,200 | 5,338.09 |
| 2005-09-28 | 28,490 | 28,690 | 28,190 | 28,520 | 95,700 | 5,356.87 |
| 2005-09-27 | 28,550 | 28,740 | 28,190 | 28,190 | 101,000 | 5,294.89 |
| 2005-09-26 | 27,960 | 28,260 | 27,800 | 28,260 | 125,000 | 5,308.04 |
| 2005-09-22 | 27,400 | 27,580 | 27,230 | 27,540 | 142,800 | 5,172.80 |
| 2005-09-21 | 27,760 | 28,100 | 27,730 | 28,070 | 91,800 | 5,272.35 |
| 2005-09-20 | 27,850 | 28,230 | 27,600 | 27,620 | 151,200 | 5,187.83 |
| 2005-09-16 | 27,600 | 28,000 | 27,550 | 27,810 | 86,900 | 5,223.52 |
| 2005-09-15 | 27,750 | 27,890 | 27,300 | 27,550 | 195,800 | 5,174.68 |
| 2005-09-14 | 27,900 | 28,380 | 27,890 | 28,350 | 210,200 | 5,324.94 |
| 2005-09-13 | 27,510 | 27,720 | 27,490 | 27,610 | 109,600 | 5,185.95 |
| 2005-09-12 | 27,480 | 27,700 | 27,450 | 27,460 | 201,600 | 5,157.78 |
| 2005-09-09 | 26,560 | 27,140 | 26,500 | 27,050 | 311,700 | 5,080.77 |
| 2005-09-08 | 26,020 | 26,020 | 25,830 | 25,960 | 100,600 | 4,876.03 |
| 2005-09-07 | 26,550 | 26,640 | 26,190 | 26,290 | 111,000 | 4,938.02 |
| 2005-09-06 | 26,800 | 26,900 | 26,600 | 26,640 | 71,000 | 5,003.76 |
| 2005-09-05 | 26,700 | 26,780 | 26,510 | 26,750 | 70,700 | 5,024.42 |
| 2005-09-02 | 26,600 | 26,670 | 26,490 | 26,640 | 79,500 | 5,003.76 |
| 2005-09-01 | 26,100 | 26,480 | 26,020 | 26,400 | 127,300 | 4,958.68 |
| 2005-08-31 | 25,840 | 26,080 | 25,800 | 25,940 | 115,300 | 4,872.28 |
| 2005-08-30 | 25,990 | 25,990 | 25,710 | 25,710 | 75,600 | 4,829.08 |
| 2005-08-29 | 25,760 | 25,840 | 25,610 | 25,720 | 84,600 | 4,830.95 |
| 2005-08-26 | 25,880 | 26,100 | 25,840 | 26,060 | 72,100 | 4,894.82 |
| 2005-08-25 | 25,830 | 25,990 | 25,610 | 25,710 | 125,000 | 4,829.08 |
| 2005-08-24 | 26,140 | 26,240 | 26,080 | 26,130 | 170,400 | 4,907.96 |
| 2005-08-23 | 26,330 | 26,730 | 26,330 | 26,520 | 94,200 | 4,981.22 |
| 2005-08-22 | 26,450 | 26,580 | 26,380 | 26,410 | 47,000 | 4,960.56 |
| 2005-08-19 | 26,300 | 26,550 | 26,300 | 26,440 | 117,100 | 4,966.19 |
| 2005-08-18 | 26,730 | 26,800 | 26,330 | 26,330 | 144,000 | 4,945.53 |
| 2005-08-17 | 26,670 | 26,930 | 26,670 | 26,830 | 110,200 | 5,039.44 |
| 2005-08-16 | 26,670 | 26,680 | 26,350 | 26,550 | 66,700 | 4,986.85 |
| 2005-08-15 | 26,420 | 26,530 | 25,910 | 26,400 | 140,300 | 4,958.68 |
| 2005-08-12 | 26,300 | 26,850 | 26,280 | 26,540 | 124,300 | 4,984.97 |
| 2005-08-11 | 26,300 | 26,480 | 26,080 | 26,250 | 110,200 | 4,930.50 |
| 2005-08-10 | 26,180 | 26,450 | 26,180 | 26,370 | 119,000 | 4,953.04 |
| 2005-08-09 | 25,220 | 25,800 | 25,220 | 25,700 | 138,300 | 4,827.20 |
| 2005-08-08 | 25,160 | 25,430 | 24,920 | 25,410 | 100,700 | 4,772.73 |
| 2005-08-05 | 25,310 | 25,650 | 25,150 | 25,370 | 119,300 | 4,765.21 |
| 2005-08-04 | 25,500 | 25,530 | 25,220 | 25,530 | 128,300 | 4,795.27 |
| 2005-08-03 | 25,660 | 25,690 | 25,440 | 25,610 | 160,000 | 4,810.29 |
| 2005-08-02 | 26,000 | 26,010 | 25,710 | 25,760 | 129,400 | 4,838.47 |
| 2005-08-01 | 26,680 | 26,870 | 26,020 | 26,260 | 170,800 | 4,932.38 |
| 2005-07-29 | 26,950 | 26,980 | 26,750 | 26,980 | 81,400 | 5,067.62 |
| 2005-07-28 | 26,500 | 26,970 | 26,490 | 26,650 | 149,900 | 5,005.63 |
| 2005-07-27 | 25,900 | 26,320 | 25,900 | 26,300 | 86,900 | 4,939.90 |
| 2005-07-26 | 25,780 | 25,970 | 25,780 | 25,880 | 47,400 | 4,861.01 |
| 2005-07-25 | 25,870 | 26,010 | 25,780 | 25,780 | 76,400 | 4,842.22 |
| 2005-07-22 | 25,980 | 26,090 | 25,650 | 26,040 | 87,300 | 4,891.06 |
| 2005-07-21 | 26,170 | 26,290 | 25,970 | 25,970 | 128,000 | 4,877.91 |
| 2005-07-20 | 25,760 | 26,150 | 25,740 | 25,950 | 194,300 | 4,874.15 |
| 2005-07-19 | 25,740 | 25,790 | 25,450 | 25,460 | 98,900 | 4,782.12 |
| 2005-07-15 | 25,800 | 25,880 | 25,760 | 25,840 | 77,800 | 4,853.49 |
| 2005-07-14 | 25,630 | 25,880 | 25,610 | 25,780 | 120,300 | 4,842.22 |
| 2005-07-13 | 25,280 | 25,340 | 25,160 | 25,230 | 70,900 | 4,738.92 |
| 2005-07-12 | 25,480 | 25,500 | 25,080 | 25,190 | 59,200 | 4,731.40 |
| 2005-07-11 | 25,390 | 25,510 | 25,250 | 25,360 | 67,300 | 4,763.34 |
| 2005-07-08 | 25,290 | 25,600 | 25,190 | 25,190 | 73,900 | 4,731.40 |
| 2005-07-07 | 25,500 | 25,500 | 25,170 | 25,340 | 92,600 | 4,759.58 |
| 2005-07-06 | 25,600 | 25,750 | 25,550 | 25,600 | 102,000 | 4,808.41 |
| 2005-07-05 | 25,600 | 25,600 | 25,480 | 25,530 | 71,100 | 4,795.27 |
| 2005-07-04 | 25,500 | 25,590 | 25,410 | 25,470 | 62,400 | 4,784 |
| 2005-07-01 | 25,050 | 25,420 | 25,000 | 25,270 | 128,900 | 4,746.43 |
| 2005-06-30 | 24,760 | 25,200 | 24,760 | 24,860 | 157,100 | 4,669.42 |
| 2005-06-29 | 25,110 | 25,230 | 24,910 | 24,940 | 101,500 | 4,684.45 |
| 2005-06-28 | 25,000 | 25,080 | 24,910 | 24,920 | 140,600 | 4,680.69 |
| 2005-06-27 | 25,170 | 25,390 | 25,090 | 25,110 | 71,600 | 4,716.38 |
| 2005-06-24 | 25,200 | 25,520 | 25,130 | 25,470 | 89,900 | 4,784 |
| 2005-06-23 | 25,450 | 25,560 | 25,290 | 25,290 | 79,100 | 4,750.19 |
| 2005-06-22 | 25,420 | 25,670 | 25,310 | 25,580 | 106,000 | 4,804.66 |
| 2005-06-21 | 25,400 | 25,660 | 25,380 | 25,420 | 125,100 | 4,774.61 |
| 2005-06-20 | 25,280 | 25,400 | 25,210 | 25,390 | 60,300 | 4,768.97 |
| 2005-06-17 | 25,030 | 25,310 | 25,030 | 25,200 | 82,300 | 4,733.28 |
| 2005-06-16 | 24,930 | 25,150 | 24,930 | 25,030 | 69,600 | 4,701.35 |
| 2005-06-15 | 24,880 | 25,060 | 24,850 | 25,020 | 56,900 | 4,699.47 |
| 2005-06-14 | 24,870 | 24,990 | 24,790 | 24,870 | 38,900 | 4,671.30 |
| 2005-06-13 | 25,020 | 25,050 | 24,850 | 24,870 | 56,600 | 4,671.30 |
| 2005-06-10 | 24,980 | 25,050 | 24,840 | 25,010 | 96,500 | 4,697.60 |
| 2005-06-09 | 24,920 | 24,940 | 24,780 | 24,840 | 114,600 | 4,665.67 |
| 2005-06-08 | 24,760 | 24,850 | 24,640 | 24,850 | 53,400 | 4,667.54 |
| 2005-06-07 | 24,710 | 24,760 | 24,670 | 24,750 | 100,700 | 4,648.76 |
| 2005-06-06 | 24,580 | 24,750 | 24,550 | 24,700 | 90,500 | 4,639.37 |
| 2005-06-03 | 24,560 | 24,750 | 24,430 | 24,600 | 133,200 | 4,620.59 |
| 2005-06-02 | 24,400 | 24,580 | 24,340 | 24,440 | 103,300 | 4,590.53 |
| 2005-06-01 | 23,830 | 24,320 | 23,770 | 24,320 | 186,400 | 4,567.99 |
| 2005-05-31 | 24,000 | 24,080 | 23,800 | 23,820 | 69,600 | 4,474.08 |
| 2005-05-30 | 23,720 | 24,110 | 23,570 | 24,080 | 132,700 | 4,522.92 |
| 2005-05-27 | 23,770 | 23,840 | 23,700 | 23,780 | 157,500 | 4,466.57 |
| 2005-05-26 | 23,800 | 23,850 | 23,710 | 23,740 | 68,200 | 4,459.05 |
| 2005-05-25 | 24,090 | 24,170 | 23,850 | 23,860 | 87,800 | 4,481.59 |
| 2005-05-24 | 23,910 | 24,040 | 23,850 | 23,960 | 75,900 | 4,500.38 |
| 2005-05-23 | 23,970 | 23,970 | 23,800 | 23,900 | 51,200 | 4,489.11 |
| 2005-05-20 | 23,930 | 24,050 | 23,830 | 23,980 | 74,900 | 4,504.13 |
| 2005-05-19 | 23,870 | 23,890 | 23,610 | 23,820 | 103,300 | 4,474.08 |
| 2005-05-18 | 23,700 | 23,740 | 23,410 | 23,460 | 193,000 | 4,406.46 |
| 2005-05-17 | 23,250 | 23,450 | 23,140 | 23,200 | 118,200 | 4,357.63 |
| 2005-05-16 | 23,300 | 23,300 | 22,950 | 22,970 | 63,600 | 4,314.43 |
| 2005-05-13 | 23,200 | 23,350 | 23,120 | 23,150 | 73,300 | 4,348.23 |
| 2005-05-12 | 23,400 | 23,580 | 23,270 | 23,280 | 93,900 | 4,372.65 |
| 2005-05-11 | 23,320 | 23,460 | 23,290 | 23,420 | 88,900 | 4,398.95 |
| 2005-05-10 | 23,520 | 23,700 | 23,520 | 23,620 | 123,600 | 4,436.51 |
| 2005-05-09 | 23,910 | 24,040 | 23,690 | 23,820 | 136,400 | 4,474.08 |
| 2005-05-06 | 24,000 | 24,210 | 23,820 | 24,150 | 110,900 | 4,536.06 |
| 2005-05-02 | 23,230 | 23,740 | 23,230 | 23,400 | 84,500 | 4,395.19 |
| 2005-04-28 | 23,280 | 23,480 | 23,200 | 23,200 | 105,400 | 4,357.63 |
| 2005-04-27 | 23,400 | 23,670 | 23,320 | 23,520 | 91,700 | 4,417.73 |
| 2005-04-26 | 23,880 | 24,060 | 23,690 | 23,700 | 84,500 | 4,451.54 |
| 2005-04-25 | 24,000 | 24,020 | 23,840 | 23,850 | 63,500 | 4,479.71 |
| 2005-04-22 | 24,320 | 24,400 | 24,070 | 24,250 | 111,500 | 4,554.85 |
| 2005-04-21 | 23,650 | 24,350 | 23,590 | 24,250 | 139,800 | 4,554.85 |
| 2005-04-20 | 24,250 | 24,330 | 24,040 | 24,120 | 167,600 | 4,530.43 |
| 2005-04-19 | 23,820 | 23,970 | 23,710 | 23,840 | 111,400 | 4,477.84 |
| 2005-04-18 | 24,000 | 24,000 | 23,280 | 23,310 | 206,900 | 4,378.29 |
| 2005-04-15 | 24,680 | 24,750 | 24,140 | 24,180 | 175,600 | 4,541.70 |
| 2005-04-14 | 24,840 | 24,980 | 24,800 | 24,980 | 49,100 | 4,691.96 |
| 2005-04-13 | 25,250 | 25,270 | 24,900 | 25,000 | 160,600 | 4,695.72 |
| 2005-04-12 | 25,520 | 25,730 | 25,400 | 25,400 | 105,400 | 4,770.85 |
| 2005-04-11 | 25,600 | 25,810 | 25,530 | 25,810 | 141,100 | 4,847.86 |
| 2005-04-08 | 25,400 | 25,880 | 25,400 | 25,850 | 233,200 | 4,855.37 |
| 2005-04-07 | 24,730 | 25,110 | 24,730 | 25,100 | 157,500 | 4,714.50 |
| 2005-04-06 | 25,250 | 25,250 | 24,850 | 24,980 | 144,200 | 4,691.96 |
| 2005-04-05 | 25,150 | 25,450 | 25,150 | 25,330 | 96,300 | 4,757.70 |
| 2005-04-04 | 24,930 | 25,150 | 24,860 | 25,020 | 71,200 | 4,699.47 |
| 2005-04-01 | 24,540 | 24,880 | 24,540 | 24,880 | 91,200 | 4,673.18 |
| 2005-03-31 | 24,740 | 24,910 | 24,500 | 24,840 | 102,600 | 4,665.67 |
| 2005-03-30 | 24,310 | 24,670 | 24,190 | 24,340 | 164,100 | 4,571.75 |
| 2005-03-29 | 24,500 | 24,670 | 24,190 | 24,300 | 83,800 | 4,564.24 |
| 2005-03-28 | 24,510 | 24,850 | 24,440 | 24,630 | 73,100 | 4,626.22 |
| 2005-03-25 | 24,530 | 24,680 | 24,400 | 24,660 | 72,700 | 4,631.86 |
| 2005-03-24 | 24,480 | 24,590 | 24,240 | 24,280 | 112,900 | 4,560.48 |
| 2005-03-23 | 24,750 | 24,770 | 24,450 | 24,470 | 156,600 | 4,596.17 |
| 2005-03-22 | 25,030 | 25,080 | 24,960 | 25,050 | 114,000 | 4,705.11 |
| 2005-03-18 | 24,890 | 25,090 | 24,800 | 24,900 | 90,300 | 4,676.93 |
| 2005-03-17 | 24,970 | 24,980 | 24,780 | 24,880 | 91,800 | 4,673.18 |
| 2005-03-16 | 25,080 | 25,160 | 24,920 | 25,040 | 95,900 | 4,703.23 |
| 2005-03-15 | 25,070 | 25,180 | 24,900 | 25,080 | 74,900 | 4,710.74 |
| 2005-03-14 | 25,310 | 25,350 | 24,780 | 24,780 | 98,300 | 4,654.40 |
| 2005-03-11 | 25,700 | 25,710 | 25,500 | 25,500 | 130,200 | 4,789.63 |
| 2005-03-10 | 25,430 | 25,730 | 25,370 | 25,500 | 146,300 | 4,789.63 |
| 2005-03-09 | 25,110 | 25,490 | 25,110 | 25,420 | 75,700 | 4,774.61 |
| 2005-03-08 | 25,310 | 25,380 | 25,100 | 25,270 | 84,200 | 4,746.43 |
| 2005-03-07 | 25,650 | 25,650 | 25,330 | 25,600 | 72,200 | 4,808.41 |
| 2005-03-04 | 25,240 | 25,470 | 25,170 | 25,240 | 91,000 | 4,740.80 |
| 2005-03-03 | 25,450 | 25,640 | 25,450 | 25,470 | 155,700 | 4,784 |
| 2005-03-02 | 25,390 | 25,520 | 25,360 | 25,450 | 114,900 | 4,780.24 |
| 2005-03-01 | 25,370 | 25,490 | 25,200 | 25,320 | 122,300 | 4,755.82 |
| 2005-02-28 | 25,000 | 25,340 | 24,960 | 25,340 | 122,500 | 4,759.58 |
| 2005-02-25 | 24,890 | 24,990 | 24,760 | 24,870 | 89,400 | 4,671.30 |
| 2005-02-24 | 24,700 | 24,800 | 24,550 | 24,590 | 145,500 | 4,618.71 |
| 2005-02-23 | 24,700 | 24,730 | 24,590 | 24,640 | 88,000 | 4,628.10 |
| 2005-02-22 | 24,710 | 24,800 | 24,590 | 24,750 | 69,300 | 4,648.76 |
| 2005-02-21 | 24,980 | 24,990 | 24,760 | 24,760 | 87,700 | 4,650.64 |
| 2005-02-18 | 25,000 | 25,100 | 24,900 | 24,980 | 159,400 | 4,691.96 |
| 2005-02-17 | 25,020 | 25,300 | 24,950 | 25,300 | 255,700 | 4,752.07 |
| 2005-02-16 | 24,790 | 25,010 | 24,730 | 25,000 | 225,600 | 4,695.72 |
| 2005-02-15 | 24,340 | 24,800 | 24,340 | 24,750 | 194,600 | 4,648.76 |
| 2005-02-14 | 24,340 | 24,520 | 24,200 | 24,480 | 149,900 | 4,598.05 |
| 2005-02-10 | 23,910 | 24,020 | 23,740 | 23,860 | 100,300 | 4,481.59 |
| 2005-02-09 | 24,000 | 24,000 | 23,630 | 23,820 | 90,300 | 4,474.08 |
| 2005-02-08 | 23,870 | 23,980 | 23,810 | 23,940 | 89,200 | 4,496.62 |
| 2005-02-07 | 23,510 | 23,750 | 23,510 | 23,710 | 122,900 | 4,453.42 |
| 2005-02-04 | 23,210 | 23,500 | 23,010 | 23,500 | 184,400 | 4,413.97 |
| 2005-02-03 | 23,590 | 23,600 | 23,350 | 23,380 | 107,900 | 4,391.44 |
| 2005-02-02 | 23,600 | 23,640 | 23,530 | 23,590 | 138,100 | 4,430.88 |
| 2005-02-01 | 23,760 | 23,870 | 23,550 | 23,580 | 116,100 | 4,429 |
| 2005-01-31 | 23,660 | 24,060 | 23,610 | 23,770 | 118,600 | 4,464.69 |
| 2005-01-28 | 23,700 | 23,900 | 23,600 | 23,760 | 137,300 | 4,462.81 |
| 2005-01-27 | 24,000 | 24,140 | 23,940 | 23,940 | 94,200 | 4,496.62 |
| 2005-01-26 | 24,000 | 24,150 | 23,970 | 24,070 | 91,200 | 4,521.04 |
| 2005-01-25 | 24,010 | 24,030 | 23,820 | 23,820 | 151,500 | 4,474.08 |
| 2005-01-24 | 23,990 | 24,180 | 23,960 | 24,100 | 84,700 | 4,526.67 |
| 2005-01-21 | 24,000 | 24,140 | 23,910 | 24,000 | 161,400 | 4,507.89 |
| 2005-01-20 | 24,030 | 24,040 | 23,880 | 24,000 | 171,400 | 4,507.89 |
| 2005-01-19 | 24,200 | 24,320 | 24,000 | 24,170 | 180,500 | 4,539.82 |
| 2005-01-18 | 24,320 | 24,320 | 23,880 | 24,090 | 141,400 | 4,524.79 |
| 2005-01-17 | 23,990 | 24,400 | 23,840 | 24,390 | 321,100 | 4,581.14 |
| 2005-01-14 | 23,500 | 24,000 | 23,320 | 23,860 | 439,100 | 4,481.59 |
| 2005-01-13 | 23,070 | 23,140 | 22,990 | 23,000 | 138,500 | 4,320.06 |
| 2005-01-12 | 23,050 | 23,170 | 22,980 | 23,000 | 149,600 | 4,320.06 |
| 2005-01-11 | 22,790 | 23,080 | 22,610 | 22,940 | 213,000 | 4,308.79 |
| 2005-01-07 | 22,750 | 22,800 | 22,570 | 22,610 | 136,600 | 4,246.81 |
| 2005-01-06 | 22,560 | 22,620 | 22,410 | 22,450 | 98,300 | 4,216.75 |
| 2005-01-05 | 22,520 | 22,750 | 22,520 | 22,650 | 124,300 | 4,254.32 |
| 2005-01-04 | 22,830 | 22,960 | 22,540 | 22,750 | 88,200 | 4,273.10 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
