6902 (株)デンソー 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 | 4,220 | 4,220 | 4,050 | 4,070 | 874,200 | 1,017.50 |
| 2005-12-29 | 4,150 | 4,250 | 4,130 | 4,170 | 1,840,300 | 1,042.50 |
| 2005-12-28 | 4,050 | 4,150 | 4,030 | 4,150 | 822,300 | 1,037.50 |
| 2005-12-27 | 4,070 | 4,080 | 4,020 | 4,050 | 850,900 | 1,012.50 |
| 2005-12-26 | 4,100 | 4,100 | 4,060 | 4,080 | 765,700 | 1,020 |
| 2005-12-22 | 4,120 | 4,120 | 4,040 | 4,090 | 1,817,900 | 1,022.50 |
| 2005-12-21 | 4,060 | 4,150 | 4,050 | 4,130 | 1,784,600 | 1,032.50 |
| 2005-12-20 | 4,000 | 4,040 | 3,970 | 4,030 | 1,282,800 | 1,007.50 |
| 2005-12-19 | 3,930 | 3,980 | 3,910 | 3,980 | 1,002,200 | 995 |
| 2005-12-16 | 3,800 | 4,020 | 3,780 | 3,930 | 3,892,200 | 982.50 |
| 2005-12-15 | 4,000 | 4,010 | 3,870 | 3,880 | 2,897,700 | 970 |
| 2005-12-14 | 4,160 | 4,180 | 4,020 | 4,090 | 3,230,400 | 1,022.50 |
| 2005-12-13 | 4,100 | 4,120 | 4,030 | 4,100 | 2,526,000 | 1,025 |
| 2005-12-12 | 4,030 | 4,100 | 4,020 | 4,050 | 2,448,400 | 1,012.50 |
| 2005-12-09 | 3,910 | 3,970 | 3,880 | 3,930 | 6,530,700 | 982.50 |
| 2005-12-08 | 3,900 | 3,920 | 3,830 | 3,860 | 2,525,800 | 965 |
| 2005-12-07 | 3,890 | 3,910 | 3,850 | 3,860 | 1,204,000 | 965 |
| 2005-12-06 | 3,910 | 3,920 | 3,840 | 3,840 | 1,337,100 | 960 |
| 2005-12-05 | 3,950 | 3,950 | 3,880 | 3,900 | 2,329,700 | 975 |
| 2005-12-02 | 3,840 | 3,920 | 3,820 | 3,920 | 3,219,600 | 980 |
| 2005-12-01 | 3,740 | 3,750 | 3,690 | 3,740 | 1,744,200 | 935 |
| 2005-11-30 | 3,800 | 3,820 | 3,690 | 3,690 | 1,900,800 | 922.50 |
| 2005-11-29 | 3,780 | 3,810 | 3,740 | 3,770 | 1,755,400 | 942.50 |
| 2005-11-28 | 3,700 | 3,780 | 3,670 | 3,780 | 2,119,700 | 945 |
| 2005-11-25 | 3,690 | 3,690 | 3,640 | 3,680 | 1,700,700 | 920 |
| 2005-11-24 | 3,700 | 3,710 | 3,630 | 3,640 | 1,407,000 | 910 |
| 2005-11-22 | 3,670 | 3,700 | 3,620 | 3,660 | 1,603,100 | 915 |
| 2005-11-21 | 3,650 | 3,750 | 3,610 | 3,640 | 2,934,100 | 910 |
| 2005-11-18 | 3,520 | 3,600 | 3,490 | 3,600 | 3,235,600 | 900 |
| 2005-11-17 | 3,430 | 3,530 | 3,430 | 3,510 | 1,548,100 | 877.50 |
| 2005-11-16 | 3,370 | 3,470 | 3,350 | 3,460 | 2,253,100 | 865 |
| 2005-11-15 | 3,330 | 3,390 | 3,290 | 3,320 | 2,006,400 | 830 |
| 2005-11-14 | 3,450 | 3,470 | 3,370 | 3,390 | 1,175,100 | 847.50 |
| 2005-11-11 | 3,510 | 3,530 | 3,450 | 3,450 | 1,387,500 | 862.50 |
| 2005-11-10 | 3,500 | 3,510 | 3,460 | 3,500 | 976,200 | 875 |
| 2005-11-09 | 3,490 | 3,510 | 3,460 | 3,490 | 1,108,700 | 872.50 |
| 2005-11-08 | 3,520 | 3,540 | 3,480 | 3,490 | 1,225,100 | 872.50 |
| 2005-11-07 | 3,500 | 3,520 | 3,460 | 3,500 | 1,387,000 | 875 |
| 2005-11-04 | 3,530 | 3,550 | 3,460 | 3,490 | 2,012,600 | 872.50 |
| 2005-11-02 | 3,530 | 3,550 | 3,470 | 3,480 | 2,671,400 | 870 |
| 2005-11-01 | 3,490 | 3,500 | 3,420 | 3,480 | 2,480,500 | 870 |
| 2005-10-31 | 3,270 | 3,340 | 3,250 | 3,290 | 3,506,800 | 822.50 |
| 2005-10-28 | 3,140 | 3,200 | 3,060 | 3,200 | 4,185,000 | 800 |
| 2005-10-27 | 3,110 | 3,160 | 3,090 | 3,130 | 1,717,600 | 782.50 |
| 2005-10-26 | 3,030 | 3,090 | 3,010 | 3,080 | 1,814,100 | 770 |
| 2005-10-25 | 3,040 | 3,110 | 3,030 | 3,060 | 1,570,300 | 765 |
| 2005-10-24 | 3,080 | 3,090 | 3,000 | 3,020 | 1,370,700 | 755 |
| 2005-10-21 | 3,030 | 3,050 | 2,960 | 3,030 | 2,620,200 | 757.50 |
| 2005-10-20 | 3,110 | 3,150 | 3,060 | 3,080 | 1,479,600 | 770 |
| 2005-10-19 | 3,140 | 3,150 | 3,050 | 3,080 | 2,111,200 | 770 |
| 2005-10-18 | 3,200 | 3,240 | 3,160 | 3,160 | 2,168,400 | 790 |
| 2005-10-17 | 3,170 | 3,210 | 3,150 | 3,190 | 2,062,200 | 797.50 |
| 2005-10-14 | 3,180 | 3,180 | 3,110 | 3,160 | 2,943,600 | 790 |
| 2005-10-13 | 3,160 | 3,170 | 3,100 | 3,130 | 1,703,000 | 782.50 |
| 2005-10-12 | 3,240 | 3,260 | 3,170 | 3,190 | 2,383,100 | 797.50 |
| 2005-10-11 | 3,140 | 3,200 | 3,110 | 3,200 | 2,335,400 | 800 |
| 2005-10-07 | 3,140 | 3,210 | 3,130 | 3,130 | 1,861,700 | 782.50 |
| 2005-10-06 | 3,200 | 3,250 | 3,150 | 3,180 | 1,906,600 | 795 |
| 2005-10-05 | 3,320 | 3,320 | 3,190 | 3,220 | 2,410,200 | 805 |
| 2005-10-04 | 3,300 | 3,340 | 3,300 | 3,310 | 1,458,900 | 827.50 |
| 2005-10-03 | 3,330 | 3,330 | 3,250 | 3,300 | 1,735,300 | 825 |
| 2005-09-30 | 3,360 | 3,360 | 3,280 | 3,290 | 2,882,000 | 822.50 |
| 2005-09-29 | 3,220 | 3,300 | 3,210 | 3,300 | 2,082,400 | 825 |
| 2005-09-28 | 3,160 | 3,230 | 3,160 | 3,210 | 1,321,900 | 802.50 |
| 2005-09-27 | 3,250 | 3,250 | 3,170 | 3,180 | 1,727,200 | 795 |
| 2005-09-26 | 3,140 | 3,180 | 3,130 | 3,170 | 1,846,100 | 792.50 |
| 2005-09-22 | 3,100 | 3,180 | 3,070 | 3,090 | 3,044,400 | 772.50 |
| 2005-09-21 | 3,120 | 3,130 | 3,060 | 3,110 | 1,752,000 | 777.50 |
| 2005-09-20 | 3,000 | 3,120 | 2,995 | 3,080 | 2,368,400 | 770 |
| 2005-09-16 | 3,000 | 3,000 | 2,960 | 2,975 | 1,508,200 | 743.75 |
| 2005-09-15 | 2,975 | 3,000 | 2,965 | 3,000 | 1,697,600 | 750 |
| 2005-09-14 | 2,970 | 2,975 | 2,955 | 2,975 | 965,500 | 743.75 |
| 2005-09-13 | 2,960 | 2,980 | 2,945 | 2,975 | 1,209,900 | 743.75 |
| 2005-09-12 | 2,945 | 2,975 | 2,915 | 2,945 | 1,646,800 | 736.25 |
| 2005-09-09 | 2,890 | 2,900 | 2,865 | 2,900 | 5,152,200 | 725 |
| 2005-09-08 | 2,860 | 2,885 | 2,850 | 2,875 | 1,621,800 | 718.75 |
| 2005-09-07 | 2,865 | 2,875 | 2,830 | 2,835 | 1,263,400 | 708.75 |
| 2005-09-06 | 2,865 | 2,870 | 2,835 | 2,835 | 988,600 | 708.75 |
| 2005-09-05 | 2,855 | 2,860 | 2,835 | 2,845 | 752,300 | 711.25 |
| 2005-09-02 | 2,840 | 2,860 | 2,825 | 2,860 | 1,212,100 | 715 |
| 2005-09-01 | 2,815 | 2,840 | 2,810 | 2,820 | 1,729,300 | 705 |
| 2005-08-31 | 2,805 | 2,810 | 2,795 | 2,795 | 892,300 | 698.75 |
| 2005-08-30 | 2,815 | 2,830 | 2,795 | 2,825 | 2,004,800 | 706.25 |
| 2005-08-29 | 2,805 | 2,815 | 2,790 | 2,805 | 1,406,000 | 701.25 |
| 2005-08-26 | 2,850 | 2,850 | 2,825 | 2,835 | 1,173,600 | 708.75 |
| 2005-08-25 | 2,850 | 2,860 | 2,820 | 2,830 | 2,334,400 | 707.50 |
| 2005-08-24 | 2,865 | 2,920 | 2,860 | 2,865 | 2,260,300 | 716.25 |
| 2005-08-23 | 2,895 | 2,920 | 2,855 | 2,855 | 1,898,900 | 713.75 |
| 2005-08-22 | 2,850 | 2,870 | 2,825 | 2,865 | 1,441,500 | 716.25 |
| 2005-08-19 | 2,820 | 2,830 | 2,800 | 2,810 | 848,600 | 702.50 |
| 2005-08-18 | 2,830 | 2,860 | 2,825 | 2,840 | 1,349,500 | 710 |
| 2005-08-17 | 2,840 | 2,860 | 2,805 | 2,805 | 1,187,000 | 701.25 |
| 2005-08-16 | 2,875 | 2,875 | 2,850 | 2,855 | 1,006,600 | 713.75 |
| 2005-08-15 | 2,880 | 2,880 | 2,845 | 2,860 | 1,217,500 | 715 |
| 2005-08-12 | 2,865 | 2,910 | 2,850 | 2,885 | 3,157,500 | 721.25 |
| 2005-08-11 | 2,820 | 2,850 | 2,805 | 2,835 | 2,708,300 | 708.75 |
| 2005-08-10 | 2,750 | 2,810 | 2,745 | 2,795 | 2,298,600 | 698.75 |
| 2005-08-09 | 2,725 | 2,760 | 2,710 | 2,730 | 1,536,600 | 682.50 |
| 2005-08-08 | 2,665 | 2,705 | 2,645 | 2,700 | 1,738,900 | 675 |
| 2005-08-05 | 2,700 | 2,710 | 2,650 | 2,660 | 1,289,300 | 665 |
| 2005-08-04 | 2,725 | 2,730 | 2,700 | 2,720 | 1,624,800 | 680 |
| 2005-08-03 | 2,725 | 2,745 | 2,695 | 2,715 | 2,225,400 | 678.75 |
| 2005-08-02 | 2,695 | 2,705 | 2,675 | 2,685 | 1,619,700 | 671.25 |
| 2005-08-01 | 2,705 | 2,725 | 2,695 | 2,695 | 1,482,800 | 673.75 |
| 2005-07-29 | 2,700 | 2,730 | 2,685 | 2,715 | 2,139,400 | 678.75 |
| 2005-07-28 | 2,685 | 2,700 | 2,680 | 2,685 | 1,164,100 | 671.25 |
| 2005-07-27 | 2,630 | 2,680 | 2,625 | 2,670 | 1,561,100 | 667.50 |
| 2005-07-26 | 2,610 | 2,635 | 2,610 | 2,620 | 841,000 | 655 |
| 2005-07-25 | 2,635 | 2,640 | 2,625 | 2,625 | 874,400 | 656.25 |
| 2005-07-22 | 2,670 | 2,670 | 2,615 | 2,630 | 1,730,000 | 657.50 |
| 2005-07-21 | 2,670 | 2,705 | 2,670 | 2,690 | 2,060,200 | 672.50 |
| 2005-07-20 | 2,650 | 2,665 | 2,640 | 2,655 | 1,585,800 | 663.75 |
| 2005-07-19 | 2,640 | 2,665 | 2,630 | 2,655 | 1,182,800 | 663.75 |
| 2005-07-15 | 2,645 | 2,670 | 2,640 | 2,655 | 1,588,900 | 663.75 |
| 2005-07-14 | 2,625 | 2,645 | 2,620 | 2,640 | 1,076,100 | 660 |
| 2005-07-13 | 2,635 | 2,640 | 2,600 | 2,605 | 1,079,800 | 651.25 |
| 2005-07-12 | 2,650 | 2,650 | 2,625 | 2,630 | 1,564,100 | 657.50 |
| 2005-07-11 | 2,620 | 2,640 | 2,610 | 2,620 | 1,824,100 | 655 |
| 2005-07-08 | 2,600 | 2,615 | 2,585 | 2,600 | 2,666,800 | 650 |
| 2005-07-07 | 2,560 | 2,590 | 2,555 | 2,590 | 1,533,400 | 647.50 |
| 2005-07-06 | 2,555 | 2,590 | 2,555 | 2,570 | 2,244,600 | 642.50 |
| 2005-07-05 | 2,540 | 2,575 | 2,535 | 2,555 | 1,685,800 | 638.75 |
| 2005-07-04 | 2,580 | 2,580 | 2,545 | 2,555 | 1,278,400 | 638.75 |
| 2005-07-01 | 2,530 | 2,580 | 2,515 | 2,565 | 1,865,700 | 641.25 |
| 2005-06-30 | 2,505 | 2,530 | 2,500 | 2,525 | 1,908,900 | 631.25 |
| 2005-06-29 | 2,515 | 2,530 | 2,505 | 2,525 | 1,153,700 | 631.25 |
| 2005-06-28 | 2,505 | 2,520 | 2,480 | 2,510 | 1,480,600 | 627.50 |
| 2005-06-27 | 2,495 | 2,500 | 2,485 | 2,500 | 929,200 | 625 |
| 2005-06-24 | 2,495 | 2,515 | 2,495 | 2,515 | 1,226,300 | 628.75 |
| 2005-06-23 | 2,545 | 2,545 | 2,510 | 2,535 | 744,400 | 633.75 |
| 2005-06-22 | 2,515 | 2,545 | 2,500 | 2,530 | 907,600 | 632.50 |
| 2005-06-21 | 2,525 | 2,535 | 2,510 | 2,520 | 894,400 | 630 |
| 2005-06-20 | 2,565 | 2,565 | 2,520 | 2,520 | 1,111,600 | 630 |
| 2005-06-17 | 2,555 | 2,565 | 2,540 | 2,550 | 1,039,400 | 637.50 |
| 2005-06-16 | 2,535 | 2,555 | 2,525 | 2,545 | 1,777,100 | 636.25 |
| 2005-06-15 | 2,505 | 2,520 | 2,495 | 2,505 | 1,185,600 | 626.25 |
| 2005-06-14 | 2,490 | 2,520 | 2,485 | 2,505 | 1,673,000 | 626.25 |
| 2005-06-13 | 2,460 | 2,490 | 2,460 | 2,460 | 1,307,000 | 615 |
| 2005-06-10 | 2,440 | 2,480 | 2,440 | 2,460 | 5,276,100 | 615 |
| 2005-06-09 | 2,485 | 2,485 | 2,445 | 2,455 | 1,340,900 | 613.75 |
| 2005-06-08 | 2,470 | 2,500 | 2,465 | 2,475 | 1,151,800 | 618.75 |
| 2005-06-07 | 2,465 | 2,475 | 2,445 | 2,465 | 1,597,800 | 616.25 |
| 2005-06-06 | 2,495 | 2,500 | 2,475 | 2,490 | 1,232,000 | 622.50 |
| 2005-06-03 | 2,515 | 2,525 | 2,480 | 2,520 | 1,382,200 | 630 |
| 2005-06-02 | 2,520 | 2,545 | 2,510 | 2,535 | 1,901,800 | 633.75 |
| 2005-06-01 | 2,475 | 2,515 | 2,475 | 2,505 | 1,276,300 | 626.25 |
| 2005-05-31 | 2,455 | 2,505 | 2,455 | 2,470 | 2,420,200 | 617.50 |
| 2005-05-30 | 2,495 | 2,505 | 2,480 | 2,495 | 1,925,400 | 623.75 |
| 2005-05-27 | 2,475 | 2,510 | 2,475 | 2,500 | 1,812,100 | 625 |
| 2005-05-26 | 2,475 | 2,480 | 2,445 | 2,475 | 1,115,000 | 618.75 |
| 2005-05-25 | 2,485 | 2,495 | 2,455 | 2,470 | 1,507,500 | 617.50 |
| 2005-05-24 | 2,535 | 2,535 | 2,500 | 2,520 | 1,677,700 | 630 |
| 2005-05-23 | 2,530 | 2,540 | 2,520 | 2,520 | 1,602,100 | 630 |
| 2005-05-20 | 2,520 | 2,520 | 2,490 | 2,500 | 2,054,800 | 625 |
| 2005-05-19 | 2,460 | 2,495 | 2,445 | 2,465 | 2,479,200 | 616.25 |
| 2005-05-18 | 2,420 | 2,435 | 2,405 | 2,415 | 1,542,000 | 603.75 |
| 2005-05-17 | 2,445 | 2,445 | 2,385 | 2,400 | 2,103,600 | 600 |
| 2005-05-16 | 2,450 | 2,455 | 2,405 | 2,410 | 1,991,200 | 602.50 |
| 2005-05-13 | 2,460 | 2,460 | 2,440 | 2,445 | 2,191,000 | 611.25 |
| 2005-05-12 | 2,465 | 2,475 | 2,440 | 2,450 | 1,480,200 | 612.50 |
| 2005-05-11 | 2,465 | 2,470 | 2,440 | 2,455 | 1,917,300 | 613.75 |
| 2005-05-10 | 2,465 | 2,500 | 2,460 | 2,485 | 2,176,600 | 621.25 |
| 2005-05-09 | 2,475 | 2,485 | 2,425 | 2,455 | 3,835,800 | 613.75 |
| 2005-05-06 | 2,480 | 2,510 | 2,460 | 2,475 | 3,816,500 | 618.75 |
| 2005-05-02 | 2,500 | 2,500 | 2,465 | 2,475 | 1,438,600 | 618.75 |
| 2005-04-28 | 2,485 | 2,505 | 2,425 | 2,495 | 4,392,700 | 623.75 |
| 2005-04-27 | 2,540 | 2,555 | 2,515 | 2,540 | 1,471,200 | 635 |
| 2005-04-26 | 2,575 | 2,585 | 2,535 | 2,560 | 1,276,500 | 640 |
| 2005-04-25 | 2,565 | 2,585 | 2,545 | 2,570 | 1,057,500 | 642.50 |
| 2005-04-22 | 2,600 | 2,605 | 2,550 | 2,550 | 1,247,900 | 637.50 |
| 2005-04-21 | 2,535 | 2,575 | 2,490 | 2,560 | 1,864,300 | 640 |
| 2005-04-20 | 2,640 | 2,645 | 2,560 | 2,570 | 2,037,800 | 642.50 |
| 2005-04-19 | 2,600 | 2,635 | 2,580 | 2,615 | 1,800,900 | 653.75 |
| 2005-04-18 | 2,605 | 2,610 | 2,550 | 2,595 | 2,571,800 | 648.75 |
| 2005-04-15 | 2,705 | 2,705 | 2,635 | 2,645 | 1,330,700 | 661.25 |
| 2005-04-14 | 2,705 | 2,720 | 2,685 | 2,700 | 1,931,300 | 675 |
| 2005-04-13 | 2,710 | 2,715 | 2,680 | 2,700 | 922,000 | 675 |
| 2005-04-12 | 2,695 | 2,715 | 2,685 | 2,695 | 1,234,100 | 673.75 |
| 2005-04-11 | 2,715 | 2,715 | 2,675 | 2,690 | 855,800 | 672.50 |
| 2005-04-08 | 2,740 | 2,750 | 2,725 | 2,730 | 1,992,000 | 682.50 |
| 2005-04-07 | 2,700 | 2,715 | 2,670 | 2,715 | 1,546,500 | 678.75 |
| 2005-04-06 | 2,715 | 2,730 | 2,695 | 2,720 | 1,357,400 | 680 |
| 2005-04-05 | 2,660 | 2,740 | 2,655 | 2,730 | 2,241,100 | 682.50 |
| 2005-04-04 | 2,660 | 2,660 | 2,630 | 2,630 | 893,100 | 657.50 |
| 2005-04-01 | 2,640 | 2,660 | 2,630 | 2,655 | 782,400 | 663.75 |
| 2005-03-31 | 2,670 | 2,670 | 2,640 | 2,670 | 1,248,300 | 667.50 |
| 2005-03-30 | 2,625 | 2,640 | 2,590 | 2,640 | 1,113,200 | 660 |
| 2005-03-29 | 2,655 | 2,660 | 2,600 | 2,610 | 1,101,600 | 652.50 |
| 2005-03-28 | 2,610 | 2,670 | 2,605 | 2,655 | 1,090,300 | 663.75 |
| 2005-03-25 | 2,625 | 2,625 | 2,595 | 2,620 | 1,131,500 | 655 |
| 2005-03-24 | 2,610 | 2,630 | 2,590 | 2,610 | 1,102,200 | 652.50 |
| 2005-03-23 | 2,630 | 2,635 | 2,590 | 2,605 | 1,708,000 | 651.25 |
| 2005-03-22 | 2,650 | 2,655 | 2,620 | 2,625 | 1,150,800 | 656.25 |
| 2005-03-18 | 2,625 | 2,660 | 2,620 | 2,655 | 1,052,100 | 663.75 |
| 2005-03-17 | 2,640 | 2,645 | 2,625 | 2,630 | 1,111,600 | 657.50 |
| 2005-03-16 | 2,625 | 2,660 | 2,625 | 2,660 | 872,300 | 665 |
| 2005-03-15 | 2,655 | 2,660 | 2,620 | 2,635 | 978,400 | 658.75 |
| 2005-03-14 | 2,680 | 2,680 | 2,645 | 2,645 | 918,900 | 661.25 |
| 2005-03-11 | 2,630 | 2,690 | 2,630 | 2,670 | 5,873,800 | 667.50 |
| 2005-03-10 | 2,690 | 2,715 | 2,670 | 2,670 | 849,000 | 667.50 |
| 2005-03-09 | 2,700 | 2,725 | 2,695 | 2,710 | 1,484,900 | 677.50 |
| 2005-03-08 | 2,705 | 2,710 | 2,680 | 2,690 | 1,340,300 | 672.50 |
| 2005-03-07 | 2,720 | 2,720 | 2,700 | 2,710 | 759,500 | 677.50 |
| 2005-03-04 | 2,695 | 2,715 | 2,680 | 2,710 | 1,070,700 | 677.50 |
| 2005-03-03 | 2,680 | 2,695 | 2,660 | 2,680 | 962,400 | 670 |
| 2005-03-02 | 2,655 | 2,680 | 2,645 | 2,680 | 814,100 | 670 |
| 2005-03-01 | 2,660 | 2,670 | 2,635 | 2,650 | 829,600 | 662.50 |
| 2005-02-28 | 2,665 | 2,690 | 2,650 | 2,675 | 1,431,700 | 668.75 |
| 2005-02-25 | 2,635 | 2,655 | 2,625 | 2,645 | 1,632,600 | 661.25 |
| 2005-02-24 | 2,615 | 2,615 | 2,595 | 2,600 | 1,232,500 | 650 |
| 2005-02-23 | 2,635 | 2,635 | 2,600 | 2,605 | 947,100 | 651.25 |
| 2005-02-22 | 2,640 | 2,640 | 2,625 | 2,640 | 658,100 | 660 |
| 2005-02-21 | 2,680 | 2,680 | 2,630 | 2,630 | 1,253,200 | 657.50 |
| 2005-02-18 | 2,635 | 2,670 | 2,635 | 2,665 | 1,155,900 | 666.25 |
| 2005-02-17 | 2,635 | 2,665 | 2,630 | 2,635 | 1,094,400 | 658.75 |
| 2005-02-16 | 2,630 | 2,650 | 2,620 | 2,620 | 1,424,400 | 655 |
| 2005-02-15 | 2,655 | 2,660 | 2,635 | 2,650 | 897,500 | 662.50 |
| 2005-02-14 | 2,680 | 2,680 | 2,650 | 2,655 | 937,700 | 663.75 |
| 2005-02-10 | 2,645 | 2,670 | 2,635 | 2,655 | 1,818,700 | 663.75 |
| 2005-02-09 | 2,655 | 2,665 | 2,640 | 2,665 | 1,428,300 | 666.25 |
| 2005-02-08 | 2,645 | 2,665 | 2,640 | 2,645 | 1,117,600 | 661.25 |
| 2005-02-07 | 2,640 | 2,660 | 2,625 | 2,645 | 1,594,800 | 661.25 |
| 2005-02-04 | 2,675 | 2,680 | 2,630 | 2,660 | 2,083,000 | 665 |
| 2005-02-03 | 2,720 | 2,735 | 2,700 | 2,720 | 1,114,400 | 680 |
| 2005-02-02 | 2,715 | 2,720 | 2,690 | 2,710 | 1,117,800 | 677.50 |
| 2005-02-01 | 2,690 | 2,695 | 2,655 | 2,675 | 1,003,700 | 668.75 |
| 2005-01-31 | 2,650 | 2,725 | 2,645 | 2,690 | 1,201,600 | 672.50 |
| 2005-01-28 | 2,670 | 2,680 | 2,630 | 2,660 | 1,297,100 | 665 |
| 2005-01-27 | 2,730 | 2,730 | 2,660 | 2,685 | 1,027,400 | 671.25 |
| 2005-01-26 | 2,720 | 2,735 | 2,700 | 2,705 | 1,402,500 | 676.25 |
| 2005-01-25 | 2,705 | 2,720 | 2,685 | 2,720 | 1,343,200 | 680 |
| 2005-01-24 | 2,715 | 2,750 | 2,690 | 2,730 | 1,521,000 | 682.50 |
| 2005-01-21 | 2,650 | 2,705 | 2,650 | 2,680 | 1,516,900 | 670 |
| 2005-01-20 | 2,700 | 2,700 | 2,665 | 2,670 | 1,030,100 | 667.50 |
| 2005-01-19 | 2,740 | 2,740 | 2,700 | 2,700 | 472,400 | 675 |
| 2005-01-18 | 2,730 | 2,740 | 2,700 | 2,720 | 938,000 | 680 |
| 2005-01-17 | 2,745 | 2,760 | 2,730 | 2,730 | 808,900 | 682.50 |
| 2005-01-14 | 2,700 | 2,765 | 2,685 | 2,750 | 2,159,400 | 687.50 |
| 2005-01-13 | 2,730 | 2,740 | 2,715 | 2,715 | 948,500 | 678.75 |
| 2005-01-12 | 2,740 | 2,760 | 2,720 | 2,730 | 902,800 | 682.50 |
| 2005-01-11 | 2,750 | 2,775 | 2,750 | 2,760 | 1,245,900 | 690 |
| 2005-01-07 | 2,740 | 2,740 | 2,705 | 2,710 | 798,700 | 677.50 |
| 2005-01-06 | 2,695 | 2,735 | 2,690 | 2,730 | 1,089,000 | 682.50 |
| 2005-01-05 | 2,770 | 2,775 | 2,720 | 2,735 | 1,112,200 | 683.75 |
| 2005-01-04 | 2,745 | 2,770 | 2,735 | 2,760 | 497,600 | 690 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
