6871 (株)日本マイクロニクス 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 | 4,620 | 4,620 | 4,500 | 4,620 | 27,900 | 1,155 |
| 2005-12-29 | 4,740 | 4,750 | 4,620 | 4,620 | 40,900 | 1,155 |
| 2005-12-28 | 4,660 | 4,680 | 4,600 | 4,640 | 35,200 | 1,160 |
| 2005-12-27 | 4,700 | 4,740 | 4,600 | 4,700 | 36,900 | 1,175 |
| 2005-12-26 | 4,650 | 4,750 | 4,550 | 4,750 | 48,300 | 1,187.50 |
| 2005-12-22 | 4,670 | 4,770 | 4,490 | 4,640 | 55,500 | 1,160 |
| 2005-12-21 | 4,750 | 4,900 | 4,620 | 4,720 | 95,400 | 1,180 |
| 2005-12-20 | 4,370 | 4,820 | 4,340 | 4,790 | 178,800 | 1,197.50 |
| 2005-12-19 | 4,050 | 4,450 | 4,050 | 4,320 | 69,100 | 1,080 |
| 2005-12-16 | 4,000 | 4,250 | 4,000 | 4,100 | 41,900 | 1,025 |
| 2005-12-15 | 4,160 | 4,270 | 4,150 | 4,200 | 29,900 | 1,050 |
| 2005-12-14 | 4,540 | 4,540 | 4,310 | 4,310 | 34,800 | 1,077.50 |
| 2005-12-13 | 4,450 | 4,450 | 4,300 | 4,440 | 49,900 | 1,110 |
| 2005-12-12 | 4,200 | 4,400 | 4,200 | 4,350 | 33,100 | 1,087.50 |
| 2005-12-09 | 4,400 | 4,540 | 4,230 | 4,300 | 109,800 | 1,075 |
| 2005-12-08 | 3,900 | 4,350 | 3,810 | 4,260 | 140,700 | 1,065 |
| 2005-12-07 | 4,600 | 4,600 | 4,200 | 4,200 | 118,300 | 1,050 |
| 2005-12-06 | 4,800 | 4,800 | 4,520 | 4,700 | 138,500 | 1,175 |
| 2005-12-05 | 4,780 | 5,080 | 4,420 | 4,800 | 279,300 | 1,200 |
| 2005-12-02 | 4,350 | 4,730 | 4,300 | 4,730 | 277,200 | 1,182.50 |
| 2005-12-01 | 3,910 | 4,330 | 3,910 | 4,300 | 196,600 | 1,075 |
| 2005-11-30 | 3,700 | 4,080 | 3,650 | 3,930 | 258,100 | 982.50 |
| 2005-11-29 | 3,550 | 3,700 | 3,540 | 3,700 | 408,300 | 925 |
| 2005-11-28 | 3,280 | 3,290 | 3,140 | 3,200 | 64,400 | 800 |
| 2005-11-25 | 3,020 | 3,400 | 3,020 | 3,280 | 158,300 | 820 |
| 2005-11-24 | 2,990 | 3,190 | 2,950 | 3,170 | 218,000 | 792.50 |
| 2005-11-22 | 2,795 | 2,850 | 2,740 | 2,850 | 36,900 | 712.50 |
| 2005-11-21 | 2,860 | 2,900 | 2,780 | 2,790 | 76,700 | 697.50 |
| 2005-11-18 | 2,650 | 2,990 | 2,650 | 2,900 | 100,000 | 725 |
| 2005-11-17 | 2,550 | 2,625 | 2,550 | 2,600 | 23,400 | 650 |
| 2005-11-16 | 2,500 | 2,585 | 2,500 | 2,550 | 17,700 | 637.50 |
| 2005-11-15 | 2,540 | 2,540 | 2,505 | 2,505 | 11,200 | 626.25 |
| 2005-11-14 | 2,595 | 2,615 | 2,540 | 2,540 | 21,900 | 635 |
| 2005-11-11 | 2,490 | 2,575 | 2,480 | 2,560 | 32,400 | 640 |
| 2005-11-10 | 2,560 | 2,570 | 2,500 | 2,515 | 33,600 | 628.75 |
| 2005-11-09 | 2,570 | 2,625 | 2,550 | 2,585 | 68,400 | 646.25 |
| 2005-11-08 | 2,610 | 2,690 | 2,580 | 2,590 | 62,200 | 647.50 |
| 2005-11-07 | 2,580 | 2,700 | 2,560 | 2,610 | 63,900 | 652.50 |
| 2005-11-04 | 2,550 | 2,680 | 2,530 | 2,580 | 140,100 | 645 |
| 2005-11-02 | 2,515 | 2,520 | 2,475 | 2,500 | 32,200 | 625 |
| 2005-11-01 | 2,440 | 2,515 | 2,430 | 2,500 | 119,200 | 625 |
| 2005-10-31 | 2,440 | 2,445 | 2,400 | 2,435 | 40,700 | 608.75 |
| 2005-10-28 | 2,400 | 2,445 | 2,385 | 2,435 | 39,000 | 608.75 |
| 2005-10-27 | 2,400 | 2,450 | 2,400 | 2,440 | 57,200 | 610 |
| 2005-10-26 | 2,345 | 2,450 | 2,345 | 2,390 | 129,000 | 597.50 |
| 2005-10-25 | 2,300 | 2,300 | 2,240 | 2,270 | 16,500 | 567.50 |
| 2005-10-24 | 2,180 | 2,260 | 2,180 | 2,260 | 10,600 | 565 |
| 2005-10-21 | 2,150 | 2,170 | 2,150 | 2,170 | 6,200 | 542.50 |
| 2005-10-20 | 2,180 | 2,180 | 2,100 | 2,170 | 12,500 | 542.50 |
| 2005-10-19 | 2,190 | 2,200 | 2,120 | 2,180 | 20,500 | 545 |
| 2005-10-18 | 2,290 | 2,300 | 2,230 | 2,240 | 17,400 | 560 |
| 2005-10-17 | 2,300 | 2,300 | 2,250 | 2,300 | 62,700 | 575 |
| 2005-10-14 | 2,230 | 2,270 | 2,200 | 2,270 | 62,300 | 567.50 |
| 2005-10-13 | 2,175 | 2,270 | 2,175 | 2,230 | 49,300 | 557.50 |
| 2005-10-12 | 2,170 | 2,280 | 2,150 | 2,240 | 90,100 | 560 |
| 2005-10-11 | 2,110 | 2,170 | 2,030 | 2,170 | 36,300 | 542.50 |
| 2005-10-07 | 2,050 | 2,140 | 2,050 | 2,115 | 39,300 | 528.75 |
| 2005-10-06 | 2,100 | 2,160 | 2,090 | 2,090 | 53,200 | 522.50 |
| 2005-10-05 | 2,140 | 2,190 | 2,100 | 2,170 | 183,200 | 542.50 |
| 2005-10-04 | 2,025 | 2,100 | 2,000 | 2,100 | 110,200 | 525 |
| 2005-10-03 | 1,980 | 2,045 | 1,960 | 2,040 | 95,100 | 510 |
| 2005-09-30 | 1,860 | 1,986 | 1,860 | 1,950 | 151,200 | 487.50 |
| 2005-09-29 | 1,780 | 1,810 | 1,755 | 1,810 | 40,700 | 452.50 |
| 2005-09-28 | 1,785 | 1,800 | 1,742 | 1,775 | 71,900 | 443.75 |
| 2005-09-27 | 1,904 | 1,904 | 1,850 | 1,850 | 22,600 | 462.50 |
| 2005-09-26 | 1,948 | 1,948 | 1,900 | 1,900 | 22,900 | 475 |
| 2005-09-22 | 1,920 | 1,920 | 1,905 | 1,907 | 9,800 | 476.75 |
| 2005-09-21 | 1,950 | 1,970 | 1,907 | 1,920 | 44,000 | 480 |
| 2005-09-20 | 1,985 | 1,985 | 1,956 | 1,957 | 19,000 | 489.25 |
| 2005-09-16 | 1,950 | 1,984 | 1,925 | 1,984 | 43,300 | 496 |
| 2005-09-15 | 1,963 | 1,980 | 1,952 | 1,965 | 47,200 | 491.25 |
| 2005-09-14 | 1,950 | 1,990 | 1,935 | 1,960 | 75,200 | 490 |
| 2005-09-13 | 1,900 | 1,960 | 1,900 | 1,955 | 73,100 | 488.75 |
| 2005-09-12 | 1,885 | 1,899 | 1,885 | 1,899 | 36,700 | 474.75 |
| 2005-09-09 | 1,823 | 1,880 | 1,823 | 1,877 | 61,300 | 469.25 |
| 2005-09-08 | 1,803 | 1,830 | 1,800 | 1,825 | 59,800 | 456.25 |
| 2005-09-07 | 1,781 | 1,798 | 1,761 | 1,798 | 11,400 | 449.50 |
| 2005-09-06 | 1,786 | 1,795 | 1,777 | 1,778 | 10,000 | 444.50 |
| 2005-09-05 | 1,800 | 1,839 | 1,786 | 1,786 | 14,400 | 446.50 |
| 2005-09-02 | 1,846 | 1,850 | 1,815 | 1,820 | 25,100 | 455 |
| 2005-09-01 | 1,825 | 1,850 | 1,814 | 1,850 | 50,600 | 462.50 |
| 2005-08-31 | 1,835 | 1,835 | 1,800 | 1,812 | 46,500 | 453 |
| 2005-08-30 | 1,701 | 1,775 | 1,700 | 1,775 | 50,800 | 443.75 |
| 2005-08-29 | 1,750 | 1,750 | 1,710 | 1,720 | 8,000 | 430 |
| 2005-08-26 | 1,762 | 1,789 | 1,693 | 1,768 | 31,300 | 442 |
| 2005-08-25 | 1,810 | 1,815 | 1,790 | 1,792 | 10,000 | 448 |
| 2005-08-24 | 1,820 | 1,820 | 1,806 | 1,810 | 7,900 | 452.50 |
| 2005-08-23 | 1,782 | 1,830 | 1,781 | 1,827 | 39,600 | 456.75 |
| 2005-08-22 | 1,830 | 1,850 | 1,790 | 1,796 | 21,900 | 449 |
| 2005-08-19 | 1,870 | 1,870 | 1,840 | 1,850 | 19,600 | 462.50 |
| 2005-08-18 | 1,845 | 1,875 | 1,830 | 1,870 | 31,700 | 467.50 |
| 2005-08-17 | 1,866 | 1,870 | 1,831 | 1,850 | 24,400 | 462.50 |
| 2005-08-16 | 1,833 | 1,885 | 1,820 | 1,862 | 42,900 | 465.50 |
| 2005-08-15 | 1,809 | 1,835 | 1,802 | 1,802 | 38,200 | 450.50 |
| 2005-08-12 | 1,810 | 1,830 | 1,800 | 1,830 | 26,300 | 457.50 |
| 2005-08-11 | 1,811 | 1,830 | 1,810 | 1,827 | 36,700 | 456.75 |
| 2005-08-10 | 1,848 | 1,849 | 1,805 | 1,809 | 20,400 | 452.25 |
| 2005-08-09 | 1,700 | 1,818 | 1,700 | 1,818 | 37,800 | 454.50 |
| 2005-08-08 | 1,660 | 1,700 | 1,650 | 1,700 | 35,200 | 425 |
| 2005-08-05 | 1,670 | 1,715 | 1,662 | 1,692 | 19,700 | 423 |
| 2005-08-04 | 1,760 | 1,760 | 1,627 | 1,745 | 63,000 | 436.25 |
| 2005-08-03 | 1,755 | 1,782 | 1,755 | 1,760 | 33,200 | 440 |
| 2005-08-02 | 1,850 | 1,860 | 1,780 | 1,785 | 54,900 | 446.25 |
| 2005-08-01 | 1,880 | 1,889 | 1,800 | 1,851 | 38,500 | 462.75 |
| 2005-07-29 | 1,870 | 1,925 | 1,860 | 1,903 | 97,500 | 475.75 |
| 2005-07-28 | 1,760 | 1,920 | 1,750 | 1,881 | 192,100 | 470.25 |
| 2005-07-27 | 1,730 | 1,850 | 1,727 | 1,820 | 164,200 | 455 |
| 2005-07-26 | 1,711 | 1,730 | 1,706 | 1,710 | 51,100 | 427.50 |
| 2005-07-25 | 1,740 | 1,754 | 1,700 | 1,730 | 58,900 | 432.50 |
| 2005-07-22 | 1,725 | 1,747 | 1,700 | 1,739 | 193,200 | 434.75 |
| 2005-07-21 | 1,597 | 1,782 | 1,597 | 1,740 | 377,300 | 435 |
| 2005-07-20 | 1,520 | 1,521 | 1,503 | 1,521 | 21,500 | 380.25 |
| 2005-07-19 | 1,510 | 1,517 | 1,495 | 1,517 | 15,400 | 379.25 |
| 2005-07-15 | 1,495 | 1,510 | 1,495 | 1,505 | 8,500 | 376.25 |
| 2005-07-14 | 1,508 | 1,511 | 1,495 | 1,505 | 9,500 | 376.25 |
| 2005-07-13 | 1,510 | 1,525 | 1,500 | 1,510 | 13,200 | 377.50 |
| 2005-07-12 | 1,516 | 1,522 | 1,490 | 1,516 | 35,000 | 379 |
| 2005-07-11 | 1,530 | 1,533 | 1,512 | 1,520 | 15,900 | 380 |
| 2005-07-08 | 1,519 | 1,525 | 1,505 | 1,525 | 26,600 | 381.25 |
| 2005-07-07 | 1,518 | 1,529 | 1,515 | 1,525 | 27,500 | 381.25 |
| 2005-07-06 | 1,515 | 1,520 | 1,512 | 1,517 | 17,800 | 379.25 |
| 2005-07-05 | 1,532 | 1,535 | 1,515 | 1,515 | 18,900 | 378.75 |
| 2005-07-04 | 1,530 | 1,550 | 1,530 | 1,531 | 12,800 | 382.75 |
| 2005-07-01 | 1,550 | 1,550 | 1,530 | 1,531 | 8,600 | 382.75 |
| 2005-06-30 | 1,559 | 1,559 | 1,540 | 1,550 | 13,200 | 387.50 |
| 2005-06-29 | 1,575 | 1,575 | 1,543 | 1,551 | 15,700 | 387.75 |
| 2005-06-28 | 1,520 | 1,530 | 1,515 | 1,530 | 32,700 | 382.50 |
| 2005-06-27 | 1,515 | 1,517 | 1,490 | 1,517 | 14,800 | 379.25 |
| 2005-06-24 | 1,500 | 1,520 | 1,490 | 1,515 | 18,600 | 378.75 |
| 2005-06-23 | 1,485 | 1,525 | 1,485 | 1,520 | 37,300 | 380 |
| 2005-06-22 | 1,495 | 1,495 | 1,455 | 1,475 | 10,800 | 368.75 |
| 2005-06-21 | 1,481 | 1,482 | 1,470 | 1,475 | 8,600 | 368.75 |
| 2005-06-20 | 1,500 | 1,509 | 1,490 | 1,500 | 15,800 | 375 |
| 2005-06-17 | 1,480 | 1,510 | 1,420 | 1,510 | 46,300 | 377.50 |
| 2005-06-16 | 1,520 | 1,539 | 1,505 | 1,510 | 27,000 | 377.50 |
| 2005-06-15 | 1,542 | 1,542 | 1,505 | 1,539 | 33,800 | 384.75 |
| 2005-06-14 | 1,560 | 1,597 | 1,510 | 1,541 | 58,900 | 385.25 |
| 2005-06-13 | 1,500 | 1,563 | 1,499 | 1,560 | 59,700 | 390 |
| 2005-06-10 | 1,475 | 1,498 | 1,475 | 1,495 | 12,300 | 373.75 |
| 2005-06-09 | 1,485 | 1,510 | 1,485 | 1,485 | 42,200 | 371.25 |
| 2005-06-08 | 1,445 | 1,500 | 1,445 | 1,485 | 34,500 | 371.25 |
| 2005-06-07 | 1,454 | 1,460 | 1,441 | 1,445 | 17,800 | 361.25 |
| 2005-06-06 | 1,465 | 1,465 | 1,440 | 1,458 | 14,400 | 364.50 |
| 2005-06-03 | 1,479 | 1,480 | 1,445 | 1,466 | 22,600 | 366.50 |
| 2005-06-02 | 1,470 | 1,540 | 1,470 | 1,485 | 81,900 | 371.25 |
| 2005-06-01 | 1,380 | 1,470 | 1,380 | 1,451 | 78,000 | 362.75 |
| 2005-05-31 | 1,338 | 1,386 | 1,336 | 1,380 | 27,700 | 345 |
| 2005-05-30 | 1,329 | 1,340 | 1,317 | 1,331 | 15,600 | 332.75 |
| 2005-05-27 | 1,264 | 1,264 | 1,240 | 1,250 | 8,800 | 312.50 |
| 2005-05-26 | 1,261 | 1,261 | 1,250 | 1,251 | 7,000 | 312.75 |
| 2005-05-25 | 1,290 | 1,290 | 1,261 | 1,261 | 4,600 | 315.25 |
| 2005-05-24 | 1,252 | 1,264 | 1,252 | 1,260 | 6,100 | 315 |
| 2005-05-23 | 1,265 | 1,265 | 1,251 | 1,251 | 5,800 | 312.75 |
| 2005-05-20 | 1,260 | 1,280 | 1,250 | 1,260 | 10,900 | 315 |
| 2005-05-19 | 1,250 | 1,270 | 1,250 | 1,270 | 8,900 | 317.50 |
| 2005-05-18 | 1,260 | 1,280 | 1,230 | 1,260 | 9,900 | 315 |
| 2005-05-17 | 1,310 | 1,315 | 1,261 | 1,270 | 10,500 | 317.50 |
| 2005-05-16 | 1,340 | 1,340 | 1,305 | 1,306 | 6,900 | 326.50 |
| 2005-05-13 | 1,320 | 1,340 | 1,320 | 1,340 | 2,500 | 335 |
| 2005-05-12 | 1,360 | 1,370 | 1,335 | 1,335 | 6,900 | 333.75 |
| 2005-05-11 | 1,370 | 1,370 | 1,356 | 1,360 | 6,000 | 340 |
| 2005-05-10 | 1,375 | 1,375 | 1,355 | 1,355 | 11,800 | 338.75 |
| 2005-05-09 | 1,375 | 1,375 | 1,365 | 1,370 | 13,500 | 342.50 |
| 2005-05-06 | 1,355 | 1,365 | 1,355 | 1,365 | 5,200 | 341.25 |
| 2005-05-02 | 1,342 | 1,350 | 1,336 | 1,350 | 2,400 | 337.50 |
| 2005-04-28 | 1,350 | 1,359 | 1,341 | 1,342 | 4,600 | 335.50 |
| 2005-04-27 | 1,360 | 1,360 | 1,330 | 1,355 | 7,400 | 338.75 |
| 2005-04-26 | 1,360 | 1,360 | 1,330 | 1,353 | 8,700 | 338.25 |
| 2005-04-25 | 1,320 | 1,325 | 1,310 | 1,320 | 9,700 | 330 |
| 2005-04-22 | 1,350 | 1,360 | 1,340 | 1,340 | 26,800 | 335 |
| 2005-04-21 | 1,350 | 1,350 | 1,270 | 1,329 | 9,500 | 332.25 |
| 2005-04-20 | 1,340 | 1,359 | 1,340 | 1,350 | 19,800 | 337.50 |
| 2005-04-19 | 1,281 | 1,340 | 1,281 | 1,340 | 11,300 | 335 |
| 2005-04-18 | 1,280 | 1,300 | 1,240 | 1,280 | 19,600 | 320 |
| 2005-04-15 | 1,315 | 1,340 | 1,310 | 1,320 | 11,200 | 330 |
| 2005-04-14 | 1,335 | 1,360 | 1,320 | 1,360 | 7,200 | 340 |
| 2005-04-13 | 1,340 | 1,350 | 1,320 | 1,334 | 19,800 | 333.50 |
| 2005-04-12 | 1,355 | 1,360 | 1,340 | 1,340 | 15,400 | 335 |
| 2005-04-11 | 1,385 | 1,385 | 1,345 | 1,355 | 13,100 | 338.75 |
| 2005-04-08 | 1,390 | 1,400 | 1,380 | 1,385 | 10,200 | 346.25 |
| 2005-04-07 | 1,400 | 1,402 | 1,395 | 1,396 | 12,400 | 349 |
| 2005-04-06 | 1,400 | 1,400 | 1,390 | 1,395 | 11,400 | 348.75 |
| 2005-04-05 | 1,382 | 1,388 | 1,380 | 1,385 | 11,800 | 346.25 |
| 2005-04-04 | 1,400 | 1,400 | 1,383 | 1,383 | 8,500 | 345.75 |
| 2005-04-01 | 1,382 | 1,388 | 1,382 | 1,388 | 3,700 | 347 |
| 2005-03-31 | 1,360 | 1,385 | 1,360 | 1,380 | 4,700 | 345 |
| 2005-03-30 | 1,367 | 1,370 | 1,360 | 1,360 | 8,100 | 340 |
| 2005-03-29 | 1,392 | 1,402 | 1,360 | 1,367 | 9,800 | 341.75 |
| 2005-03-28 | 1,405 | 1,410 | 1,320 | 1,391 | 13,500 | 347.75 |
| 2005-03-25 | 1,410 | 1,410 | 1,390 | 1,400 | 6,100 | 350 |
| 2005-03-24 | 1,398 | 1,400 | 1,380 | 1,383 | 11,800 | 345.75 |
| 2005-03-23 | 1,410 | 1,415 | 1,400 | 1,405 | 16,100 | 351.25 |
| 2005-03-22 | 1,390 | 1,430 | 1,386 | 1,424 | 21,400 | 356 |
| 2005-03-18 | 1,360 | 1,400 | 1,350 | 1,377 | 26,000 | 344.25 |
| 2005-03-17 | 1,400 | 1,420 | 1,390 | 1,400 | 39,500 | 350 |
| 2005-03-16 | 1,320 | 1,390 | 1,320 | 1,390 | 48,400 | 347.50 |
| 2005-03-15 | 1,320 | 1,320 | 1,316 | 1,316 | 14,200 | 329 |
| 2005-03-14 | 1,320 | 1,323 | 1,318 | 1,320 | 23,300 | 330 |
| 2005-03-11 | 1,310 | 1,324 | 1,310 | 1,320 | 14,600 | 330 |
| 2005-03-10 | 1,319 | 1,326 | 1,312 | 1,312 | 9,000 | 328 |
| 2005-03-09 | 1,325 | 1,328 | 1,318 | 1,319 | 6,600 | 329.75 |
| 2005-03-08 | 1,320 | 1,328 | 1,312 | 1,328 | 13,800 | 332 |
| 2005-03-07 | 1,325 | 1,335 | 1,313 | 1,320 | 24,100 | 330 |
| 2005-03-04 | 1,318 | 1,325 | 1,310 | 1,325 | 15,200 | 331.25 |
| 2005-03-03 | 1,320 | 1,325 | 1,311 | 1,320 | 9,100 | 330 |
| 2005-03-02 | 1,310 | 1,330 | 1,308 | 1,326 | 23,000 | 331.50 |
| 2005-03-01 | 1,318 | 1,335 | 1,292 | 1,305 | 31,800 | 326.25 |
| 2005-02-28 | 1,300 | 1,340 | 1,300 | 1,316 | 33,300 | 329 |
| 2005-02-25 | 1,290 | 1,290 | 1,271 | 1,280 | 10,100 | 320 |
| 2005-02-24 | 1,271 | 1,290 | 1,260 | 1,270 | 6,600 | 317.50 |
| 2005-02-23 | 1,263 | 1,270 | 1,258 | 1,270 | 6,400 | 317.50 |
| 2005-02-22 | 1,251 | 1,270 | 1,251 | 1,270 | 6,600 | 317.50 |
| 2005-02-21 | 1,255 | 1,269 | 1,255 | 1,268 | 9,000 | 317 |
| 2005-02-18 | 1,270 | 1,270 | 1,252 | 1,255 | 9,100 | 313.75 |
| 2005-02-17 | 1,251 | 1,270 | 1,250 | 1,270 | 12,100 | 317.50 |
| 2005-02-16 | 1,244 | 1,259 | 1,240 | 1,245 | 10,100 | 311.25 |
| 2005-02-15 | 1,240 | 1,250 | 1,220 | 1,240 | 16,700 | 310 |
| 2005-02-14 | 1,180 | 1,225 | 1,180 | 1,220 | 30,600 | 305 |
| 2005-02-10 | 1,206 | 1,210 | 1,175 | 1,175 | 30,200 | 293.75 |
| 2005-02-09 | 1,221 | 1,240 | 1,210 | 1,210 | 20,900 | 302.50 |
| 2005-02-08 | 1,269 | 1,270 | 1,221 | 1,255 | 68,800 | 313.75 |
| 2005-02-07 | 1,230 | 1,285 | 1,230 | 1,273 | 84,000 | 318.25 |
| 2005-02-04 | 1,430 | 1,433 | 1,400 | 1,430 | 39,900 | 357.50 |
| 2005-02-03 | 1,429 | 1,435 | 1,425 | 1,432 | 27,200 | 358 |
| 2005-02-02 | 1,420 | 1,443 | 1,401 | 1,420 | 24,800 | 355 |
| 2005-02-01 | 1,405 | 1,420 | 1,392 | 1,420 | 36,700 | 355 |
| 2005-01-31 | 1,400 | 1,408 | 1,386 | 1,388 | 40,700 | 347 |
| 2005-01-28 | 1,390 | 1,402 | 1,380 | 1,385 | 39,700 | 346.25 |
| 2005-01-27 | 1,391 | 1,405 | 1,390 | 1,400 | 18,900 | 350 |
| 2005-01-26 | 1,405 | 1,405 | 1,381 | 1,381 | 11,600 | 345.25 |
| 2005-01-25 | 1,405 | 1,405 | 1,380 | 1,390 | 19,300 | 347.50 |
| 2005-01-24 | 1,385 | 1,409 | 1,380 | 1,400 | 15,900 | 350 |
| 2005-01-21 | 1,400 | 1,408 | 1,383 | 1,385 | 19,300 | 346.25 |
| 2005-01-20 | 1,400 | 1,419 | 1,390 | 1,392 | 31,800 | 348 |
| 2005-01-19 | 1,370 | 1,414 | 1,350 | 1,400 | 37,000 | 350 |
| 2005-01-18 | 1,320 | 1,375 | 1,320 | 1,342 | 32,000 | 335.50 |
| 2005-01-17 | 1,370 | 1,380 | 1,315 | 1,315 | 36,500 | 328.75 |
| 2005-01-14 | 1,345 | 1,360 | 1,310 | 1,349 | 23,400 | 337.25 |
| 2005-01-13 | 1,398 | 1,398 | 1,367 | 1,385 | 15,200 | 346.25 |
| 2005-01-12 | 1,420 | 1,420 | 1,385 | 1,398 | 23,500 | 349.50 |
| 2005-01-11 | 1,390 | 1,429 | 1,390 | 1,400 | 31,100 | 350 |
| 2005-01-07 | 1,340 | 1,385 | 1,340 | 1,371 | 19,200 | 342.75 |
| 2005-01-06 | 1,318 | 1,340 | 1,315 | 1,339 | 15,300 | 334.75 |
| 2005-01-05 | 1,325 | 1,325 | 1,311 | 1,312 | 18,500 | 328 |
| 2005-01-04 | 1,330 | 1,340 | 1,317 | 1,318 | 11,500 | 329.50 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→1.2株 [1997-09-25]1株→1.1株
