6923 スタンレー電気(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 | 1,946 | 1,946 | 1,903 | 1,917 | 222,600 | 1,917 |
| 2005-12-29 | 1,930 | 1,949 | 1,926 | 1,946 | 276,400 | 1,946 |
| 2005-12-28 | 1,923 | 1,938 | 1,915 | 1,936 | 423,100 | 1,936 |
| 2005-12-27 | 1,916 | 1,940 | 1,910 | 1,925 | 468,700 | 1,925 |
| 2005-12-26 | 1,960 | 1,960 | 1,940 | 1,943 | 395,500 | 1,943 |
| 2005-12-22 | 1,940 | 1,940 | 1,921 | 1,940 | 474,100 | 1,940 |
| 2005-12-21 | 1,910 | 1,929 | 1,906 | 1,914 | 742,600 | 1,914 |
| 2005-12-20 | 1,891 | 1,910 | 1,889 | 1,901 | 506,900 | 1,901 |
| 2005-12-19 | 1,890 | 1,895 | 1,868 | 1,895 | 546,000 | 1,895 |
| 2005-12-16 | 1,880 | 1,905 | 1,863 | 1,867 | 895,700 | 1,867 |
| 2005-12-15 | 1,912 | 1,924 | 1,893 | 1,893 | 745,100 | 1,893 |
| 2005-12-14 | 1,950 | 1,951 | 1,911 | 1,926 | 1,365,000 | 1,926 |
| 2005-12-13 | 1,945 | 1,971 | 1,929 | 1,971 | 1,132,100 | 1,971 |
| 2005-12-12 | 1,921 | 1,933 | 1,903 | 1,915 | 1,017,500 | 1,915 |
| 2005-12-09 | 1,901 | 1,928 | 1,883 | 1,907 | 1,582,300 | 1,907 |
| 2005-12-08 | 1,950 | 1,952 | 1,905 | 1,929 | 932,500 | 1,929 |
| 2005-12-07 | 1,963 | 1,985 | 1,951 | 1,956 | 1,081,800 | 1,956 |
| 2005-12-06 | 2,025 | 2,025 | 1,956 | 1,959 | 1,815,700 | 1,959 |
| 2005-12-05 | 2,015 | 2,050 | 2,015 | 2,050 | 705,500 | 2,050 |
| 2005-12-02 | 2,010 | 2,015 | 1,990 | 2,010 | 611,300 | 2,010 |
| 2005-12-01 | 1,995 | 2,010 | 1,961 | 2,010 | 766,200 | 2,010 |
| 2005-11-30 | 2,010 | 2,010 | 1,947 | 1,954 | 1,279,900 | 1,954 |
| 2005-11-29 | 1,980 | 2,015 | 1,971 | 2,005 | 1,414,700 | 2,005 |
| 2005-11-28 | 1,956 | 1,980 | 1,940 | 1,980 | 1,245,300 | 1,980 |
| 2005-11-25 | 1,939 | 1,939 | 1,888 | 1,896 | 940,900 | 1,896 |
| 2005-11-24 | 1,950 | 1,960 | 1,915 | 1,922 | 643,400 | 1,922 |
| 2005-11-22 | 1,933 | 1,965 | 1,905 | 1,935 | 1,168,200 | 1,935 |
| 2005-11-21 | 1,900 | 1,933 | 1,893 | 1,931 | 1,238,100 | 1,931 |
| 2005-11-18 | 1,895 | 1,910 | 1,871 | 1,875 | 1,147,300 | 1,875 |
| 2005-11-17 | 1,860 | 1,897 | 1,859 | 1,888 | 2,011,200 | 1,888 |
| 2005-11-16 | 1,812 | 1,843 | 1,807 | 1,833 | 2,157,800 | 1,833 |
| 2005-11-15 | 1,779 | 1,808 | 1,762 | 1,801 | 1,455,600 | 1,801 |
| 2005-11-14 | 1,792 | 1,793 | 1,756 | 1,756 | 753,700 | 1,756 |
| 2005-11-11 | 1,786 | 1,798 | 1,775 | 1,792 | 966,400 | 1,792 |
| 2005-11-10 | 1,773 | 1,777 | 1,759 | 1,775 | 720,400 | 1,775 |
| 2005-11-09 | 1,770 | 1,771 | 1,752 | 1,765 | 1,410,300 | 1,765 |
| 2005-11-08 | 1,770 | 1,784 | 1,760 | 1,774 | 792,800 | 1,774 |
| 2005-11-07 | 1,766 | 1,773 | 1,745 | 1,757 | 1,060,900 | 1,757 |
| 2005-11-04 | 1,761 | 1,765 | 1,745 | 1,747 | 1,418,500 | 1,747 |
| 2005-11-02 | 1,784 | 1,787 | 1,756 | 1,763 | 1,043,600 | 1,763 |
| 2005-11-01 | 1,786 | 1,794 | 1,782 | 1,785 | 393,600 | 1,785 |
| 2005-10-31 | 1,795 | 1,804 | 1,777 | 1,783 | 592,400 | 1,783 |
| 2005-10-28 | 1,763 | 1,795 | 1,745 | 1,795 | 1,124,400 | 1,795 |
| 2005-10-27 | 1,809 | 1,818 | 1,772 | 1,773 | 755,300 | 1,773 |
| 2005-10-26 | 1,782 | 1,803 | 1,781 | 1,799 | 906,300 | 1,799 |
| 2005-10-25 | 1,761 | 1,789 | 1,761 | 1,775 | 576,100 | 1,775 |
| 2005-10-24 | 1,765 | 1,771 | 1,734 | 1,750 | 447,900 | 1,750 |
| 2005-10-21 | 1,765 | 1,767 | 1,754 | 1,760 | 678,900 | 1,760 |
| 2005-10-20 | 1,775 | 1,782 | 1,767 | 1,775 | 902,100 | 1,775 |
| 2005-10-19 | 1,784 | 1,785 | 1,748 | 1,761 | 678,700 | 1,761 |
| 2005-10-18 | 1,790 | 1,794 | 1,779 | 1,786 | 1,393,900 | 1,786 |
| 2005-10-17 | 1,769 | 1,798 | 1,747 | 1,747 | 939,400 | 1,747 |
| 2005-10-14 | 1,746 | 1,755 | 1,737 | 1,745 | 715,100 | 1,745 |
| 2005-10-13 | 1,768 | 1,780 | 1,747 | 1,758 | 603,600 | 1,758 |
| 2005-10-12 | 1,790 | 1,799 | 1,774 | 1,795 | 855,900 | 1,795 |
| 2005-10-11 | 1,800 | 1,803 | 1,754 | 1,772 | 817,000 | 1,772 |
| 2005-10-07 | 1,770 | 1,799 | 1,767 | 1,799 | 1,265,700 | 1,799 |
| 2005-10-06 | 1,790 | 1,794 | 1,760 | 1,767 | 901,700 | 1,767 |
| 2005-10-05 | 1,802 | 1,805 | 1,775 | 1,805 | 2,077,600 | 1,805 |
| 2005-10-04 | 1,733 | 1,773 | 1,724 | 1,772 | 2,167,600 | 1,772 |
| 2005-10-03 | 1,701 | 1,712 | 1,685 | 1,703 | 1,326,800 | 1,703 |
| 2005-09-30 | 1,717 | 1,734 | 1,702 | 1,719 | 793,400 | 1,719 |
| 2005-09-29 | 1,730 | 1,740 | 1,691 | 1,699 | 1,604,100 | 1,699 |
| 2005-09-28 | 1,730 | 1,758 | 1,722 | 1,724 | 1,498,700 | 1,724 |
| 2005-09-27 | 1,760 | 1,765 | 1,744 | 1,746 | 717,300 | 1,746 |
| 2005-09-26 | 1,754 | 1,775 | 1,751 | 1,771 | 1,057,900 | 1,771 |
| 2005-09-22 | 1,767 | 1,800 | 1,739 | 1,746 | 866,300 | 1,746 |
| 2005-09-21 | 1,808 | 1,813 | 1,789 | 1,797 | 865,800 | 1,797 |
| 2005-09-20 | 1,791 | 1,800 | 1,773 | 1,786 | 904,200 | 1,786 |
| 2005-09-16 | 1,800 | 1,811 | 1,771 | 1,790 | 734,500 | 1,790 |
| 2005-09-15 | 1,777 | 1,815 | 1,771 | 1,809 | 1,049,600 | 1,809 |
| 2005-09-14 | 1,765 | 1,770 | 1,755 | 1,761 | 580,000 | 1,761 |
| 2005-09-13 | 1,790 | 1,790 | 1,765 | 1,769 | 500,000 | 1,769 |
| 2005-09-12 | 1,795 | 1,798 | 1,776 | 1,781 | 460,500 | 1,781 |
| 2005-09-09 | 1,773 | 1,778 | 1,753 | 1,772 | 871,600 | 1,772 |
| 2005-09-08 | 1,772 | 1,785 | 1,762 | 1,775 | 392,700 | 1,775 |
| 2005-09-07 | 1,805 | 1,809 | 1,783 | 1,801 | 583,000 | 1,801 |
| 2005-09-06 | 1,814 | 1,814 | 1,801 | 1,812 | 584,300 | 1,812 |
| 2005-09-05 | 1,805 | 1,817 | 1,800 | 1,812 | 641,300 | 1,812 |
| 2005-09-02 | 1,779 | 1,800 | 1,773 | 1,800 | 893,500 | 1,800 |
| 2005-09-01 | 1,775 | 1,784 | 1,768 | 1,779 | 518,200 | 1,779 |
| 2005-08-31 | 1,757 | 1,767 | 1,753 | 1,762 | 687,000 | 1,762 |
| 2005-08-30 | 1,750 | 1,760 | 1,748 | 1,756 | 604,000 | 1,756 |
| 2005-08-29 | 1,770 | 1,770 | 1,726 | 1,731 | 401,300 | 1,731 |
| 2005-08-26 | 1,772 | 1,774 | 1,761 | 1,773 | 357,000 | 1,773 |
| 2005-08-25 | 1,760 | 1,770 | 1,752 | 1,760 | 740,800 | 1,760 |
| 2005-08-24 | 1,757 | 1,763 | 1,735 | 1,741 | 749,100 | 1,741 |
| 2005-08-23 | 1,740 | 1,774 | 1,728 | 1,770 | 1,249,500 | 1,770 |
| 2005-08-22 | 1,706 | 1,719 | 1,706 | 1,715 | 828,600 | 1,715 |
| 2005-08-19 | 1,716 | 1,719 | 1,705 | 1,706 | 589,300 | 1,706 |
| 2005-08-18 | 1,720 | 1,720 | 1,703 | 1,707 | 668,800 | 1,707 |
| 2005-08-17 | 1,695 | 1,722 | 1,690 | 1,698 | 714,800 | 1,698 |
| 2005-08-16 | 1,686 | 1,695 | 1,674 | 1,684 | 923,200 | 1,684 |
| 2005-08-15 | 1,691 | 1,704 | 1,680 | 1,696 | 604,700 | 1,696 |
| 2005-08-12 | 1,725 | 1,725 | 1,688 | 1,691 | 512,100 | 1,691 |
| 2005-08-11 | 1,725 | 1,740 | 1,705 | 1,710 | 766,200 | 1,710 |
| 2005-08-10 | 1,716 | 1,734 | 1,716 | 1,721 | 609,500 | 1,721 |
| 2005-08-09 | 1,736 | 1,757 | 1,701 | 1,707 | 943,800 | 1,707 |
| 2005-08-08 | 1,700 | 1,720 | 1,666 | 1,706 | 782,900 | 1,706 |
| 2005-08-05 | 1,719 | 1,725 | 1,709 | 1,719 | 678,800 | 1,719 |
| 2005-08-04 | 1,776 | 1,779 | 1,736 | 1,740 | 688,200 | 1,740 |
| 2005-08-03 | 1,750 | 1,782 | 1,741 | 1,776 | 702,200 | 1,776 |
| 2005-08-02 | 1,770 | 1,779 | 1,750 | 1,759 | 884,700 | 1,759 |
| 2005-08-01 | 1,773 | 1,784 | 1,772 | 1,775 | 650,900 | 1,775 |
| 2005-07-29 | 1,789 | 1,794 | 1,774 | 1,776 | 431,400 | 1,776 |
| 2005-07-28 | 1,795 | 1,811 | 1,779 | 1,779 | 617,300 | 1,779 |
| 2005-07-27 | 1,780 | 1,786 | 1,770 | 1,776 | 1,428,800 | 1,776 |
| 2005-07-26 | 1,812 | 1,813 | 1,781 | 1,784 | 652,000 | 1,784 |
| 2005-07-25 | 1,825 | 1,825 | 1,793 | 1,797 | 590,200 | 1,797 |
| 2005-07-22 | 1,800 | 1,801 | 1,775 | 1,797 | 585,700 | 1,797 |
| 2005-07-21 | 1,798 | 1,813 | 1,788 | 1,808 | 776,300 | 1,808 |
| 2005-07-20 | 1,789 | 1,793 | 1,774 | 1,783 | 549,400 | 1,783 |
| 2005-07-19 | 1,780 | 1,782 | 1,770 | 1,771 | 496,000 | 1,771 |
| 2005-07-15 | 1,779 | 1,794 | 1,758 | 1,780 | 1,283,800 | 1,780 |
| 2005-07-14 | 1,745 | 1,755 | 1,735 | 1,747 | 913,200 | 1,747 |
| 2005-07-13 | 1,745 | 1,745 | 1,706 | 1,728 | 643,800 | 1,728 |
| 2005-07-12 | 1,755 | 1,768 | 1,722 | 1,730 | 927,500 | 1,730 |
| 2005-07-11 | 1,745 | 1,765 | 1,744 | 1,748 | 725,700 | 1,748 |
| 2005-07-08 | 1,776 | 1,792 | 1,752 | 1,755 | 501,500 | 1,755 |
| 2005-07-07 | 1,790 | 1,790 | 1,772 | 1,775 | 255,400 | 1,775 |
| 2005-07-06 | 1,797 | 1,800 | 1,789 | 1,795 | 266,900 | 1,795 |
| 2005-07-05 | 1,795 | 1,798 | 1,787 | 1,797 | 262,100 | 1,797 |
| 2005-07-04 | 1,786 | 1,800 | 1,783 | 1,792 | 176,700 | 1,792 |
| 2005-07-01 | 1,800 | 1,805 | 1,785 | 1,790 | 441,200 | 1,790 |
| 2005-06-30 | 1,799 | 1,800 | 1,775 | 1,800 | 403,300 | 1,800 |
| 2005-06-29 | 1,789 | 1,799 | 1,787 | 1,799 | 537,700 | 1,799 |
| 2005-06-28 | 1,762 | 1,786 | 1,754 | 1,785 | 662,500 | 1,785 |
| 2005-06-27 | 1,766 | 1,766 | 1,750 | 1,753 | 501,300 | 1,753 |
| 2005-06-24 | 1,752 | 1,769 | 1,736 | 1,767 | 587,400 | 1,767 |
| 2005-06-23 | 1,759 | 1,765 | 1,748 | 1,762 | 575,600 | 1,762 |
| 2005-06-22 | 1,745 | 1,750 | 1,739 | 1,748 | 463,900 | 1,748 |
| 2005-06-21 | 1,733 | 1,743 | 1,731 | 1,741 | 375,600 | 1,741 |
| 2005-06-20 | 1,733 | 1,745 | 1,728 | 1,743 | 879,800 | 1,743 |
| 2005-06-17 | 1,710 | 1,736 | 1,706 | 1,725 | 1,151,800 | 1,725 |
| 2005-06-16 | 1,695 | 1,706 | 1,691 | 1,699 | 1,392,200 | 1,699 |
| 2005-06-15 | 1,680 | 1,691 | 1,670 | 1,687 | 1,214,100 | 1,687 |
| 2005-06-14 | 1,647 | 1,661 | 1,636 | 1,651 | 333,700 | 1,651 |
| 2005-06-13 | 1,660 | 1,668 | 1,650 | 1,650 | 324,300 | 1,650 |
| 2005-06-10 | 1,648 | 1,668 | 1,647 | 1,655 | 503,200 | 1,655 |
| 2005-06-09 | 1,671 | 1,671 | 1,629 | 1,640 | 422,900 | 1,640 |
| 2005-06-08 | 1,666 | 1,670 | 1,655 | 1,659 | 418,100 | 1,659 |
| 2005-06-07 | 1,672 | 1,673 | 1,644 | 1,650 | 605,400 | 1,650 |
| 2005-06-06 | 1,680 | 1,680 | 1,665 | 1,679 | 330,200 | 1,679 |
| 2005-06-03 | 1,691 | 1,700 | 1,642 | 1,683 | 680,000 | 1,683 |
| 2005-06-02 | 1,695 | 1,716 | 1,695 | 1,705 | 396,300 | 1,705 |
| 2005-06-01 | 1,698 | 1,706 | 1,691 | 1,698 | 423,200 | 1,698 |
| 2005-05-31 | 1,711 | 1,713 | 1,690 | 1,690 | 670,800 | 1,690 |
| 2005-05-30 | 1,700 | 1,704 | 1,682 | 1,690 | 491,300 | 1,690 |
| 2005-05-27 | 1,680 | 1,699 | 1,680 | 1,695 | 702,200 | 1,695 |
| 2005-05-26 | 1,705 | 1,711 | 1,685 | 1,698 | 459,400 | 1,698 |
| 2005-05-25 | 1,722 | 1,729 | 1,699 | 1,702 | 573,400 | 1,702 |
| 2005-05-24 | 1,717 | 1,726 | 1,707 | 1,716 | 529,200 | 1,716 |
| 2005-05-23 | 1,718 | 1,718 | 1,702 | 1,710 | 723,000 | 1,710 |
| 2005-05-20 | 1,718 | 1,738 | 1,711 | 1,718 | 1,041,000 | 1,718 |
| 2005-05-19 | 1,690 | 1,703 | 1,680 | 1,699 | 1,030,200 | 1,699 |
| 2005-05-18 | 1,689 | 1,700 | 1,680 | 1,693 | 470,800 | 1,693 |
| 2005-05-17 | 1,690 | 1,699 | 1,668 | 1,679 | 393,900 | 1,679 |
| 2005-05-16 | 1,685 | 1,690 | 1,675 | 1,676 | 179,500 | 1,676 |
| 2005-05-13 | 1,681 | 1,694 | 1,674 | 1,685 | 552,600 | 1,685 |
| 2005-05-12 | 1,699 | 1,702 | 1,668 | 1,680 | 740,600 | 1,680 |
| 2005-05-11 | 1,704 | 1,710 | 1,694 | 1,699 | 707,600 | 1,699 |
| 2005-05-10 | 1,717 | 1,722 | 1,700 | 1,704 | 685,200 | 1,704 |
| 2005-05-09 | 1,698 | 1,717 | 1,693 | 1,716 | 646,900 | 1,716 |
| 2005-05-06 | 1,688 | 1,715 | 1,687 | 1,709 | 542,400 | 1,709 |
| 2005-05-02 | 1,704 | 1,704 | 1,673 | 1,687 | 497,200 | 1,687 |
| 2005-04-28 | 1,694 | 1,710 | 1,680 | 1,704 | 2,515,000 | 1,704 |
| 2005-04-27 | 1,595 | 1,681 | 1,561 | 1,662 | 2,019,100 | 1,662 |
| 2005-04-26 | 1,611 | 1,611 | 1,585 | 1,597 | 316,900 | 1,597 |
| 2005-04-25 | 1,586 | 1,600 | 1,570 | 1,590 | 303,200 | 1,590 |
| 2005-04-22 | 1,589 | 1,601 | 1,579 | 1,586 | 457,100 | 1,586 |
| 2005-04-21 | 1,550 | 1,569 | 1,532 | 1,569 | 580,900 | 1,569 |
| 2005-04-20 | 1,599 | 1,599 | 1,561 | 1,570 | 601,200 | 1,570 |
| 2005-04-19 | 1,565 | 1,586 | 1,532 | 1,572 | 1,012,700 | 1,572 |
| 2005-04-18 | 1,585 | 1,597 | 1,559 | 1,561 | 476,800 | 1,561 |
| 2005-04-15 | 1,627 | 1,645 | 1,627 | 1,633 | 307,300 | 1,633 |
| 2005-04-14 | 1,646 | 1,661 | 1,618 | 1,657 | 632,300 | 1,657 |
| 2005-04-13 | 1,664 | 1,667 | 1,650 | 1,667 | 423,100 | 1,667 |
| 2005-04-12 | 1,681 | 1,681 | 1,654 | 1,655 | 514,900 | 1,655 |
| 2005-04-11 | 1,671 | 1,687 | 1,667 | 1,680 | 1,094,300 | 1,680 |
| 2005-04-08 | 1,660 | 1,670 | 1,650 | 1,670 | 759,600 | 1,670 |
| 2005-04-07 | 1,664 | 1,664 | 1,643 | 1,650 | 723,100 | 1,650 |
| 2005-04-06 | 1,668 | 1,669 | 1,648 | 1,654 | 714,100 | 1,654 |
| 2005-04-05 | 1,644 | 1,668 | 1,636 | 1,660 | 943,800 | 1,660 |
| 2005-04-04 | 1,616 | 1,630 | 1,609 | 1,626 | 368,200 | 1,626 |
| 2005-04-01 | 1,603 | 1,631 | 1,601 | 1,630 | 481,200 | 1,630 |
| 2005-03-31 | 1,591 | 1,624 | 1,586 | 1,624 | 897,600 | 1,624 |
| 2005-03-30 | 1,590 | 1,603 | 1,580 | 1,600 | 718,900 | 1,600 |
| 2005-03-29 | 1,587 | 1,609 | 1,580 | 1,580 | 385,400 | 1,580 |
| 2005-03-28 | 1,620 | 1,620 | 1,564 | 1,579 | 984,900 | 1,579 |
| 2005-03-25 | 1,593 | 1,610 | 1,591 | 1,610 | 291,000 | 1,610 |
| 2005-03-24 | 1,595 | 1,615 | 1,582 | 1,589 | 460,500 | 1,589 |
| 2005-03-23 | 1,601 | 1,606 | 1,577 | 1,580 | 716,900 | 1,580 |
| 2005-03-22 | 1,626 | 1,627 | 1,609 | 1,611 | 462,200 | 1,611 |
| 2005-03-18 | 1,605 | 1,640 | 1,602 | 1,639 | 545,500 | 1,639 |
| 2005-03-17 | 1,602 | 1,620 | 1,601 | 1,608 | 312,200 | 1,608 |
| 2005-03-16 | 1,638 | 1,638 | 1,605 | 1,605 | 865,700 | 1,605 |
| 2005-03-15 | 1,645 | 1,646 | 1,632 | 1,633 | 596,000 | 1,633 |
| 2005-03-14 | 1,645 | 1,646 | 1,624 | 1,633 | 757,900 | 1,633 |
| 2005-03-11 | 1,640 | 1,648 | 1,615 | 1,615 | 872,300 | 1,615 |
| 2005-03-10 | 1,610 | 1,630 | 1,605 | 1,615 | 894,400 | 1,615 |
| 2005-03-09 | 1,635 | 1,638 | 1,623 | 1,626 | 606,900 | 1,626 |
| 2005-03-08 | 1,650 | 1,659 | 1,635 | 1,644 | 611,200 | 1,644 |
| 2005-03-07 | 1,658 | 1,665 | 1,649 | 1,664 | 546,800 | 1,664 |
| 2005-03-04 | 1,667 | 1,667 | 1,649 | 1,658 | 885,100 | 1,658 |
| 2005-03-03 | 1,641 | 1,657 | 1,640 | 1,657 | 792,500 | 1,657 |
| 2005-03-02 | 1,617 | 1,638 | 1,616 | 1,638 | 729,600 | 1,638 |
| 2005-03-01 | 1,610 | 1,616 | 1,602 | 1,615 | 586,000 | 1,615 |
| 2005-02-28 | 1,639 | 1,639 | 1,613 | 1,620 | 1,086,300 | 1,620 |
| 2005-02-25 | 1,590 | 1,614 | 1,586 | 1,610 | 1,789,000 | 1,610 |
| 2005-02-24 | 1,562 | 1,577 | 1,562 | 1,577 | 958,400 | 1,577 |
| 2005-02-23 | 1,559 | 1,562 | 1,550 | 1,558 | 797,400 | 1,558 |
| 2005-02-22 | 1,554 | 1,563 | 1,548 | 1,563 | 652,200 | 1,563 |
| 2005-02-21 | 1,541 | 1,547 | 1,534 | 1,545 | 581,200 | 1,545 |
| 2005-02-18 | 1,530 | 1,534 | 1,516 | 1,531 | 840,700 | 1,531 |
| 2005-02-17 | 1,564 | 1,564 | 1,536 | 1,536 | 624,700 | 1,536 |
| 2005-02-16 | 1,552 | 1,561 | 1,551 | 1,561 | 493,900 | 1,561 |
| 2005-02-15 | 1,555 | 1,559 | 1,548 | 1,551 | 746,400 | 1,551 |
| 2005-02-14 | 1,605 | 1,608 | 1,551 | 1,552 | 2,325,800 | 1,552 |
| 2005-02-10 | 1,573 | 1,593 | 1,572 | 1,592 | 862,300 | 1,592 |
| 2005-02-09 | 1,575 | 1,576 | 1,563 | 1,568 | 280,300 | 1,568 |
| 2005-02-08 | 1,565 | 1,582 | 1,558 | 1,558 | 548,100 | 1,558 |
| 2005-02-07 | 1,550 | 1,565 | 1,548 | 1,559 | 602,800 | 1,559 |
| 2005-02-04 | 1,558 | 1,558 | 1,531 | 1,544 | 776,200 | 1,544 |
| 2005-02-03 | 1,566 | 1,581 | 1,560 | 1,564 | 489,000 | 1,564 |
| 2005-02-02 | 1,582 | 1,589 | 1,556 | 1,564 | 761,500 | 1,564 |
| 2005-02-01 | 1,594 | 1,594 | 1,565 | 1,581 | 842,100 | 1,581 |
| 2005-01-31 | 1,564 | 1,581 | 1,538 | 1,581 | 2,204,800 | 1,581 |
| 2005-01-28 | 1,613 | 1,614 | 1,572 | 1,578 | 1,906,400 | 1,578 |
| 2005-01-27 | 1,695 | 1,695 | 1,593 | 1,613 | 2,229,600 | 1,613 |
| 2005-01-26 | 1,689 | 1,704 | 1,683 | 1,685 | 426,700 | 1,685 |
| 2005-01-25 | 1,691 | 1,701 | 1,672 | 1,700 | 526,500 | 1,700 |
| 2005-01-24 | 1,685 | 1,705 | 1,682 | 1,698 | 312,100 | 1,698 |
| 2005-01-21 | 1,660 | 1,684 | 1,660 | 1,679 | 518,600 | 1,679 |
| 2005-01-20 | 1,700 | 1,709 | 1,686 | 1,687 | 879,200 | 1,687 |
| 2005-01-19 | 1,717 | 1,735 | 1,713 | 1,718 | 625,700 | 1,718 |
| 2005-01-18 | 1,740 | 1,744 | 1,715 | 1,723 | 568,200 | 1,723 |
| 2005-01-17 | 1,765 | 1,766 | 1,742 | 1,748 | 438,500 | 1,748 |
| 2005-01-14 | 1,754 | 1,772 | 1,740 | 1,765 | 377,100 | 1,765 |
| 2005-01-13 | 1,764 | 1,773 | 1,758 | 1,764 | 549,600 | 1,764 |
| 2005-01-12 | 1,758 | 1,758 | 1,745 | 1,758 | 535,400 | 1,758 |
| 2005-01-11 | 1,735 | 1,746 | 1,728 | 1,742 | 587,200 | 1,742 |
| 2005-01-07 | 1,744 | 1,758 | 1,740 | 1,740 | 570,300 | 1,740 |
| 2005-01-06 | 1,737 | 1,745 | 1,734 | 1,740 | 524,700 | 1,740 |
| 2005-01-05 | 1,731 | 1,742 | 1,725 | 1,728 | 443,300 | 1,728 |
| 2005-01-04 | 1,750 | 1,759 | 1,744 | 1,759 | 86,500 | 1,759 |
分割・併合履歴 ： [1992-09-25]1株→1.05株 [1989-09-26]1株→1.1株 [1983-09-27]1株→1.1株
