6941 山一電機(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 | 1,903 | 1,940 | 1,896 | 1,933 | 57,900 | 1,933 |
| 2005-12-29 | 1,900 | 1,942 | 1,890 | 1,932 | 106,500 | 1,932 |
| 2005-12-28 | 1,890 | 1,899 | 1,874 | 1,889 | 59,200 | 1,889 |
| 2005-12-27 | 1,892 | 1,900 | 1,863 | 1,892 | 108,900 | 1,892 |
| 2005-12-26 | 1,850 | 1,876 | 1,841 | 1,872 | 168,700 | 1,872 |
| 2005-12-22 | 1,839 | 1,846 | 1,821 | 1,831 | 122,200 | 1,831 |
| 2005-12-21 | 1,790 | 1,846 | 1,789 | 1,838 | 160,300 | 1,838 |
| 2005-12-20 | 1,780 | 1,780 | 1,747 | 1,769 | 94,200 | 1,769 |
| 2005-12-19 | 1,760 | 1,793 | 1,738 | 1,750 | 101,900 | 1,750 |
| 2005-12-16 | 1,725 | 1,780 | 1,725 | 1,780 | 151,000 | 1,780 |
| 2005-12-15 | 1,751 | 1,818 | 1,720 | 1,778 | 165,100 | 1,778 |
| 2005-12-14 | 1,807 | 1,830 | 1,700 | 1,752 | 308,300 | 1,752 |
| 2005-12-13 | 1,870 | 1,871 | 1,806 | 1,813 | 214,500 | 1,813 |
| 2005-12-12 | 1,910 | 1,920 | 1,842 | 1,870 | 153,800 | 1,870 |
| 2005-12-09 | 1,795 | 1,925 | 1,770 | 1,884 | 146,400 | 1,884 |
| 2005-12-08 | 1,800 | 1,835 | 1,790 | 1,800 | 88,400 | 1,800 |
| 2005-12-07 | 1,870 | 1,870 | 1,801 | 1,833 | 220,700 | 1,833 |
| 2005-12-06 | 1,928 | 1,928 | 1,821 | 1,878 | 214,400 | 1,878 |
| 2005-12-05 | 1,850 | 1,968 | 1,830 | 1,936 | 754,200 | 1,936 |
| 2005-12-02 | 1,700 | 1,770 | 1,699 | 1,770 | 399,700 | 1,770 |
| 2005-12-01 | 1,698 | 1,698 | 1,661 | 1,688 | 116,200 | 1,688 |
| 2005-11-30 | 1,675 | 1,698 | 1,665 | 1,678 | 198,400 | 1,678 |
| 2005-11-29 | 1,681 | 1,702 | 1,661 | 1,675 | 193,200 | 1,675 |
| 2005-11-28 | 1,721 | 1,726 | 1,691 | 1,710 | 396,900 | 1,710 |
| 2005-11-25 | 1,664 | 1,698 | 1,644 | 1,691 | 817,400 | 1,691 |
| 2005-11-24 | 1,590 | 1,604 | 1,580 | 1,604 | 199,200 | 1,604 |
| 2005-11-22 | 1,606 | 1,606 | 1,565 | 1,578 | 177,100 | 1,578 |
| 2005-11-21 | 1,536 | 1,615 | 1,530 | 1,578 | 701,400 | 1,578 |
| 2005-11-18 | 1,520 | 1,520 | 1,505 | 1,514 | 94,200 | 1,514 |
| 2005-11-17 | 1,520 | 1,520 | 1,491 | 1,504 | 78,200 | 1,504 |
| 2005-11-16 | 1,490 | 1,540 | 1,490 | 1,527 | 318,400 | 1,527 |
| 2005-11-15 | 1,490 | 1,505 | 1,480 | 1,496 | 79,200 | 1,496 |
| 2005-11-14 | 1,510 | 1,510 | 1,495 | 1,496 | 81,400 | 1,496 |
| 2005-11-11 | 1,490 | 1,509 | 1,472 | 1,509 | 221,500 | 1,509 |
| 2005-11-10 | 1,476 | 1,485 | 1,476 | 1,482 | 60,200 | 1,482 |
| 2005-11-09 | 1,493 | 1,495 | 1,472 | 1,477 | 97,600 | 1,477 |
| 2005-11-08 | 1,499 | 1,499 | 1,445 | 1,492 | 159,700 | 1,492 |
| 2005-11-07 | 1,470 | 1,490 | 1,466 | 1,490 | 129,500 | 1,490 |
| 2005-11-04 | 1,444 | 1,460 | 1,440 | 1,442 | 224,500 | 1,442 |
| 2005-11-02 | 1,439 | 1,442 | 1,434 | 1,437 | 115,700 | 1,437 |
| 2005-11-01 | 1,435 | 1,441 | 1,434 | 1,438 | 40,700 | 1,438 |
| 2005-10-31 | 1,440 | 1,445 | 1,435 | 1,435 | 48,300 | 1,435 |
| 2005-10-28 | 1,460 | 1,460 | 1,431 | 1,440 | 63,300 | 1,440 |
| 2005-10-27 | 1,456 | 1,465 | 1,441 | 1,450 | 38,600 | 1,450 |
| 2005-10-26 | 1,456 | 1,456 | 1,440 | 1,456 | 71,700 | 1,456 |
| 2005-10-25 | 1,471 | 1,481 | 1,430 | 1,456 | 68,100 | 1,456 |
| 2005-10-24 | 1,500 | 1,500 | 1,468 | 1,471 | 53,000 | 1,471 |
| 2005-10-21 | 1,468 | 1,506 | 1,468 | 1,506 | 48,100 | 1,506 |
| 2005-10-20 | 1,500 | 1,503 | 1,470 | 1,490 | 52,900 | 1,490 |
| 2005-10-19 | 1,490 | 1,509 | 1,470 | 1,509 | 91,100 | 1,509 |
| 2005-10-18 | 1,499 | 1,505 | 1,482 | 1,490 | 108,700 | 1,490 |
| 2005-10-17 | 1,509 | 1,509 | 1,451 | 1,479 | 48,600 | 1,479 |
| 2005-10-14 | 1,500 | 1,510 | 1,496 | 1,510 | 125,000 | 1,510 |
| 2005-10-13 | 1,500 | 1,512 | 1,496 | 1,505 | 126,400 | 1,505 |
| 2005-10-12 | 1,493 | 1,513 | 1,491 | 1,502 | 65,400 | 1,502 |
| 2005-10-11 | 1,510 | 1,514 | 1,497 | 1,514 | 90,100 | 1,514 |
| 2005-10-07 | 1,493 | 1,516 | 1,483 | 1,514 | 179,100 | 1,514 |
| 2005-10-06 | 1,530 | 1,568 | 1,519 | 1,533 | 99,000 | 1,533 |
| 2005-10-05 | 1,589 | 1,595 | 1,563 | 1,586 | 60,700 | 1,586 |
| 2005-10-04 | 1,529 | 1,590 | 1,529 | 1,578 | 132,000 | 1,578 |
| 2005-10-03 | 1,530 | 1,536 | 1,508 | 1,530 | 119,700 | 1,530 |
| 2005-09-30 | 1,510 | 1,527 | 1,495 | 1,510 | 222,100 | 1,510 |
| 2005-09-29 | 1,560 | 1,560 | 1,530 | 1,540 | 100,600 | 1,540 |
| 2005-09-28 | 1,579 | 1,580 | 1,510 | 1,530 | 122,500 | 1,530 |
| 2005-09-27 | 1,598 | 1,630 | 1,585 | 1,586 | 116,600 | 1,586 |
| 2005-09-26 | 1,600 | 1,601 | 1,581 | 1,597 | 121,900 | 1,597 |
| 2005-09-22 | 1,580 | 1,641 | 1,580 | 1,601 | 95,300 | 1,601 |
| 2005-09-21 | 1,614 | 1,639 | 1,595 | 1,601 | 78,800 | 1,601 |
| 2005-09-20 | 1,638 | 1,660 | 1,625 | 1,655 | 72,900 | 1,655 |
| 2005-09-16 | 1,596 | 1,619 | 1,582 | 1,613 | 86,600 | 1,613 |
| 2005-09-15 | 1,595 | 1,619 | 1,594 | 1,608 | 127,600 | 1,608 |
| 2005-09-14 | 1,590 | 1,599 | 1,577 | 1,593 | 89,300 | 1,593 |
| 2005-09-13 | 1,540 | 1,585 | 1,540 | 1,580 | 115,400 | 1,580 |
| 2005-09-12 | 1,600 | 1,600 | 1,532 | 1,534 | 163,600 | 1,534 |
| 2005-09-09 | 1,500 | 1,530 | 1,470 | 1,518 | 114,400 | 1,518 |
| 2005-09-08 | 1,466 | 1,473 | 1,436 | 1,469 | 38,100 | 1,469 |
| 2005-09-07 | 1,487 | 1,498 | 1,465 | 1,471 | 21,900 | 1,471 |
| 2005-09-06 | 1,475 | 1,490 | 1,465 | 1,473 | 36,500 | 1,473 |
| 2005-09-05 | 1,510 | 1,510 | 1,420 | 1,455 | 43,300 | 1,455 |
| 2005-09-02 | 1,511 | 1,512 | 1,502 | 1,502 | 34,400 | 1,502 |
| 2005-09-01 | 1,525 | 1,525 | 1,505 | 1,505 | 18,800 | 1,505 |
| 2005-08-31 | 1,512 | 1,512 | 1,490 | 1,501 | 40,300 | 1,501 |
| 2005-08-30 | 1,490 | 1,517 | 1,490 | 1,510 | 38,500 | 1,510 |
| 2005-08-29 | 1,451 | 1,498 | 1,451 | 1,482 | 43,400 | 1,482 |
| 2005-08-26 | 1,466 | 1,487 | 1,448 | 1,450 | 65,500 | 1,450 |
| 2005-08-25 | 1,517 | 1,517 | 1,463 | 1,472 | 41,900 | 1,472 |
| 2005-08-24 | 1,520 | 1,529 | 1,512 | 1,520 | 82,200 | 1,520 |
| 2005-08-23 | 1,533 | 1,543 | 1,505 | 1,516 | 83,900 | 1,516 |
| 2005-08-22 | 1,560 | 1,563 | 1,485 | 1,544 | 188,600 | 1,544 |
| 2005-08-19 | 1,564 | 1,588 | 1,485 | 1,501 | 103,100 | 1,501 |
| 2005-08-18 | 1,567 | 1,578 | 1,539 | 1,560 | 159,100 | 1,560 |
| 2005-08-17 | 1,582 | 1,599 | 1,534 | 1,567 | 80,100 | 1,567 |
| 2005-08-16 | 1,601 | 1,619 | 1,586 | 1,599 | 25,400 | 1,599 |
| 2005-08-15 | 1,638 | 1,638 | 1,608 | 1,624 | 17,000 | 1,624 |
| 2005-08-12 | 1,635 | 1,640 | 1,631 | 1,638 | 14,100 | 1,638 |
| 2005-08-11 | 1,640 | 1,640 | 1,624 | 1,631 | 26,600 | 1,631 |
| 2005-08-10 | 1,610 | 1,638 | 1,583 | 1,629 | 51,100 | 1,629 |
| 2005-08-09 | 1,555 | 1,590 | 1,547 | 1,590 | 28,100 | 1,590 |
| 2005-08-08 | 1,560 | 1,579 | 1,542 | 1,558 | 31,500 | 1,558 |
| 2005-08-05 | 1,580 | 1,599 | 1,544 | 1,557 | 57,200 | 1,557 |
| 2005-08-04 | 1,600 | 1,600 | 1,520 | 1,579 | 60,000 | 1,579 |
| 2005-08-03 | 1,599 | 1,603 | 1,571 | 1,598 | 91,700 | 1,598 |
| 2005-08-02 | 1,565 | 1,600 | 1,547 | 1,598 | 101,300 | 1,598 |
| 2005-08-01 | 1,580 | 1,600 | 1,562 | 1,568 | 41,600 | 1,568 |
| 2005-07-29 | 1,620 | 1,649 | 1,601 | 1,601 | 49,900 | 1,601 |
| 2005-07-28 | 1,600 | 1,620 | 1,600 | 1,600 | 19,300 | 1,600 |
| 2005-07-27 | 1,579 | 1,602 | 1,575 | 1,599 | 114,200 | 1,599 |
| 2005-07-26 | 1,579 | 1,580 | 1,563 | 1,575 | 29,300 | 1,575 |
| 2005-07-25 | 1,575 | 1,580 | 1,565 | 1,575 | 65,600 | 1,575 |
| 2005-07-22 | 1,580 | 1,585 | 1,558 | 1,575 | 34,800 | 1,575 |
| 2005-07-21 | 1,580 | 1,580 | 1,558 | 1,578 | 17,200 | 1,578 |
| 2005-07-20 | 1,570 | 1,575 | 1,551 | 1,567 | 36,300 | 1,567 |
| 2005-07-19 | 1,550 | 1,570 | 1,550 | 1,550 | 23,800 | 1,550 |
| 2005-07-15 | 1,550 | 1,560 | 1,548 | 1,550 | 37,500 | 1,550 |
| 2005-07-14 | 1,540 | 1,550 | 1,517 | 1,549 | 47,500 | 1,549 |
| 2005-07-13 | 1,531 | 1,542 | 1,530 | 1,540 | 34,900 | 1,540 |
| 2005-07-12 | 1,544 | 1,544 | 1,515 | 1,538 | 77,900 | 1,538 |
| 2005-07-11 | 1,515 | 1,544 | 1,515 | 1,539 | 100,200 | 1,539 |
| 2005-07-08 | 1,493 | 1,510 | 1,485 | 1,500 | 164,100 | 1,500 |
| 2005-07-07 | 1,483 | 1,500 | 1,483 | 1,493 | 71,300 | 1,493 |
| 2005-07-06 | 1,492 | 1,500 | 1,473 | 1,489 | 79,800 | 1,489 |
| 2005-07-05 | 1,497 | 1,497 | 1,411 | 1,490 | 61,700 | 1,490 |
| 2005-07-04 | 1,498 | 1,499 | 1,470 | 1,499 | 89,000 | 1,499 |
| 2005-07-01 | 1,494 | 1,530 | 1,493 | 1,493 | 63,100 | 1,493 |
| 2005-06-30 | 1,491 | 1,534 | 1,491 | 1,495 | 187,500 | 1,495 |
| 2005-06-29 | 1,449 | 1,484 | 1,435 | 1,471 | 157,100 | 1,471 |
| 2005-06-28 | 1,426 | 1,446 | 1,426 | 1,432 | 93,800 | 1,432 |
| 2005-06-27 | 1,448 | 1,448 | 1,410 | 1,424 | 22,900 | 1,424 |
| 2005-06-24 | 1,446 | 1,446 | 1,425 | 1,440 | 25,100 | 1,440 |
| 2005-06-23 | 1,450 | 1,450 | 1,435 | 1,447 | 21,300 | 1,447 |
| 2005-06-22 | 1,450 | 1,459 | 1,430 | 1,448 | 27,000 | 1,448 |
| 2005-06-21 | 1,448 | 1,459 | 1,427 | 1,449 | 87,700 | 1,449 |
| 2005-06-20 | 1,429 | 1,471 | 1,425 | 1,444 | 213,100 | 1,444 |
| 2005-06-17 | 1,392 | 1,409 | 1,387 | 1,409 | 206,300 | 1,409 |
| 2005-06-16 | 1,385 | 1,393 | 1,380 | 1,387 | 41,300 | 1,387 |
| 2005-06-15 | 1,390 | 1,390 | 1,356 | 1,385 | 40,600 | 1,385 |
| 2005-06-14 | 1,372 | 1,389 | 1,345 | 1,386 | 37,700 | 1,386 |
| 2005-06-13 | 1,382 | 1,385 | 1,369 | 1,370 | 47,900 | 1,370 |
| 2005-06-10 | 1,365 | 1,370 | 1,355 | 1,366 | 63,600 | 1,366 |
| 2005-06-09 | 1,357 | 1,357 | 1,333 | 1,350 | 26,500 | 1,350 |
| 2005-06-08 | 1,364 | 1,364 | 1,337 | 1,337 | 41,400 | 1,337 |
| 2005-06-07 | 1,355 | 1,356 | 1,312 | 1,335 | 29,800 | 1,335 |
| 2005-06-06 | 1,365 | 1,365 | 1,319 | 1,336 | 27,300 | 1,336 |
| 2005-06-03 | 1,366 | 1,370 | 1,351 | 1,365 | 56,600 | 1,365 |
| 2005-06-02 | 1,369 | 1,369 | 1,349 | 1,359 | 41,100 | 1,359 |
| 2005-06-01 | 1,330 | 1,360 | 1,323 | 1,352 | 26,500 | 1,352 |
| 2005-05-31 | 1,331 | 1,335 | 1,322 | 1,330 | 26,800 | 1,330 |
| 2005-05-30 | 1,324 | 1,330 | 1,316 | 1,328 | 50,200 | 1,328 |
| 2005-05-27 | 1,299 | 1,329 | 1,299 | 1,311 | 55,700 | 1,311 |
| 2005-05-26 | 1,290 | 1,300 | 1,285 | 1,290 | 50,500 | 1,290 |
| 2005-05-25 | 1,283 | 1,301 | 1,281 | 1,295 | 18,000 | 1,295 |
| 2005-05-24 | 1,320 | 1,330 | 1,280 | 1,282 | 51,100 | 1,282 |
| 2005-05-23 | 1,299 | 1,315 | 1,290 | 1,308 | 93,300 | 1,308 |
| 2005-05-20 | 1,303 | 1,315 | 1,283 | 1,291 | 84,600 | 1,291 |
| 2005-05-19 | 1,271 | 1,310 | 1,271 | 1,300 | 80,800 | 1,300 |
| 2005-05-18 | 1,284 | 1,301 | 1,266 | 1,269 | 73,600 | 1,269 |
| 2005-05-17 | 1,296 | 1,300 | 1,271 | 1,283 | 28,700 | 1,283 |
| 2005-05-16 | 1,280 | 1,310 | 1,280 | 1,298 | 113,800 | 1,298 |
| 2005-05-13 | 1,299 | 1,300 | 1,279 | 1,300 | 59,600 | 1,300 |
| 2005-05-12 | 1,350 | 1,375 | 1,300 | 1,310 | 153,800 | 1,310 |
| 2005-05-11 | 1,389 | 1,389 | 1,361 | 1,370 | 38,700 | 1,370 |
| 2005-05-10 | 1,376 | 1,390 | 1,374 | 1,388 | 58,900 | 1,388 |
| 2005-05-09 | 1,378 | 1,379 | 1,365 | 1,375 | 76,600 | 1,375 |
| 2005-05-06 | 1,369 | 1,378 | 1,356 | 1,370 | 28,000 | 1,370 |
| 2005-05-02 | 1,350 | 1,370 | 1,331 | 1,369 | 22,200 | 1,369 |
| 2005-04-28 | 1,369 | 1,370 | 1,340 | 1,370 | 55,300 | 1,370 |
| 2005-04-27 | 1,340 | 1,360 | 1,331 | 1,350 | 134,900 | 1,350 |
| 2005-04-26 | 1,380 | 1,385 | 1,361 | 1,364 | 61,100 | 1,364 |
| 2005-04-25 | 1,376 | 1,387 | 1,371 | 1,380 | 83,900 | 1,380 |
| 2005-04-22 | 1,392 | 1,395 | 1,378 | 1,380 | 70,400 | 1,380 |
| 2005-04-21 | 1,340 | 1,380 | 1,330 | 1,380 | 144,800 | 1,380 |
| 2005-04-20 | 1,364 | 1,369 | 1,337 | 1,358 | 54,600 | 1,358 |
| 2005-04-19 | 1,330 | 1,340 | 1,302 | 1,324 | 80,500 | 1,324 |
| 2005-04-18 | 1,330 | 1,340 | 1,310 | 1,325 | 151,600 | 1,325 |
| 2005-04-15 | 1,350 | 1,377 | 1,345 | 1,350 | 161,100 | 1,350 |
| 2005-04-14 | 1,352 | 1,366 | 1,346 | 1,366 | 78,000 | 1,366 |
| 2005-04-13 | 1,355 | 1,389 | 1,355 | 1,386 | 99,900 | 1,386 |
| 2005-04-12 | 1,345 | 1,346 | 1,341 | 1,341 | 21,800 | 1,341 |
| 2005-04-11 | 1,351 | 1,355 | 1,347 | 1,348 | 43,400 | 1,348 |
| 2005-04-08 | 1,355 | 1,365 | 1,345 | 1,354 | 76,000 | 1,354 |
| 2005-04-07 | 1,363 | 1,370 | 1,350 | 1,363 | 214,100 | 1,363 |
| 2005-04-06 | 1,337 | 1,370 | 1,337 | 1,355 | 83,300 | 1,355 |
| 2005-04-05 | 1,317 | 1,369 | 1,315 | 1,357 | 155,200 | 1,357 |
| 2005-04-04 | 1,300 | 1,320 | 1,296 | 1,310 | 50,000 | 1,310 |
| 2005-04-01 | 1,300 | 1,314 | 1,297 | 1,305 | 11,300 | 1,305 |
| 2005-03-31 | 1,289 | 1,310 | 1,288 | 1,308 | 46,700 | 1,308 |
| 2005-03-30 | 1,270 | 1,289 | 1,264 | 1,278 | 53,700 | 1,278 |
| 2005-03-29 | 1,265 | 1,319 | 1,265 | 1,289 | 47,400 | 1,289 |
| 2005-03-28 | 1,291 | 1,320 | 1,271 | 1,282 | 51,500 | 1,282 |
| 2005-03-25 | 1,329 | 1,333 | 1,301 | 1,318 | 34,800 | 1,318 |
| 2005-03-24 | 1,310 | 1,345 | 1,299 | 1,326 | 60,500 | 1,326 |
| 2005-03-23 | 1,300 | 1,319 | 1,300 | 1,308 | 35,000 | 1,308 |
| 2005-03-22 | 1,321 | 1,321 | 1,290 | 1,294 | 41,400 | 1,294 |
| 2005-03-18 | 1,319 | 1,319 | 1,310 | 1,313 | 36,100 | 1,313 |
| 2005-03-17 | 1,310 | 1,329 | 1,310 | 1,319 | 78,900 | 1,319 |
| 2005-03-16 | 1,300 | 1,339 | 1,299 | 1,329 | 86,800 | 1,329 |
| 2005-03-15 | 1,300 | 1,304 | 1,275 | 1,300 | 30,900 | 1,300 |
| 2005-03-14 | 1,310 | 1,315 | 1,285 | 1,304 | 90,000 | 1,304 |
| 2005-03-11 | 1,310 | 1,317 | 1,286 | 1,309 | 147,700 | 1,309 |
| 2005-03-10 | 1,285 | 1,290 | 1,278 | 1,286 | 97,400 | 1,286 |
| 2005-03-09 | 1,289 | 1,297 | 1,261 | 1,286 | 69,700 | 1,286 |
| 2005-03-08 | 1,274 | 1,295 | 1,272 | 1,288 | 57,400 | 1,288 |
| 2005-03-07 | 1,299 | 1,300 | 1,280 | 1,294 | 57,700 | 1,294 |
| 2005-03-04 | 1,266 | 1,290 | 1,266 | 1,285 | 94,400 | 1,285 |
| 2005-03-03 | 1,255 | 1,289 | 1,254 | 1,280 | 197,300 | 1,280 |
| 2005-03-02 | 1,225 | 1,278 | 1,221 | 1,270 | 98,200 | 1,270 |
| 2005-03-01 | 1,218 | 1,227 | 1,215 | 1,222 | 64,400 | 1,222 |
| 2005-02-28 | 1,205 | 1,220 | 1,203 | 1,210 | 69,600 | 1,210 |
| 2005-02-25 | 1,170 | 1,204 | 1,165 | 1,203 | 192,400 | 1,203 |
| 2005-02-24 | 1,169 | 1,173 | 1,153 | 1,171 | 68,100 | 1,171 |
| 2005-02-23 | 1,174 | 1,175 | 1,165 | 1,169 | 42,100 | 1,169 |
| 2005-02-22 | 1,175 | 1,184 | 1,175 | 1,177 | 43,600 | 1,177 |
| 2005-02-21 | 1,180 | 1,190 | 1,165 | 1,179 | 81,200 | 1,179 |
| 2005-02-18 | 1,196 | 1,206 | 1,168 | 1,168 | 142,200 | 1,168 |
| 2005-02-17 | 1,199 | 1,207 | 1,191 | 1,197 | 41,900 | 1,197 |
| 2005-02-16 | 1,200 | 1,203 | 1,190 | 1,195 | 29,400 | 1,195 |
| 2005-02-15 | 1,209 | 1,209 | 1,198 | 1,199 | 40,200 | 1,199 |
| 2005-02-14 | 1,218 | 1,220 | 1,212 | 1,212 | 17,400 | 1,212 |
| 2005-02-10 | 1,220 | 1,220 | 1,207 | 1,212 | 12,600 | 1,212 |
| 2005-02-09 | 1,204 | 1,220 | 1,199 | 1,220 | 51,800 | 1,220 |
| 2005-02-08 | 1,206 | 1,209 | 1,200 | 1,203 | 36,300 | 1,203 |
| 2005-02-07 | 1,202 | 1,214 | 1,200 | 1,203 | 51,400 | 1,203 |
| 2005-02-04 | 1,214 | 1,224 | 1,199 | 1,208 | 53,600 | 1,208 |
| 2005-02-03 | 1,227 | 1,229 | 1,211 | 1,225 | 54,000 | 1,225 |
| 2005-02-02 | 1,227 | 1,227 | 1,219 | 1,227 | 41,500 | 1,227 |
| 2005-02-01 | 1,226 | 1,228 | 1,219 | 1,227 | 35,500 | 1,227 |
| 2005-01-31 | 1,227 | 1,229 | 1,215 | 1,227 | 53,800 | 1,227 |
| 2005-01-28 | 1,221 | 1,240 | 1,215 | 1,227 | 84,700 | 1,227 |
| 2005-01-27 | 1,220 | 1,230 | 1,216 | 1,221 | 44,200 | 1,221 |
| 2005-01-26 | 1,212 | 1,220 | 1,203 | 1,220 | 37,900 | 1,220 |
| 2005-01-25 | 1,200 | 1,220 | 1,200 | 1,220 | 54,800 | 1,220 |
| 2005-01-24 | 1,194 | 1,208 | 1,187 | 1,207 | 31,000 | 1,207 |
| 2005-01-21 | 1,200 | 1,205 | 1,191 | 1,195 | 27,300 | 1,195 |
| 2005-01-20 | 1,214 | 1,214 | 1,187 | 1,196 | 33,700 | 1,196 |
| 2005-01-19 | 1,202 | 1,208 | 1,202 | 1,205 | 27,000 | 1,205 |
| 2005-01-18 | 1,207 | 1,208 | 1,194 | 1,198 | 42,700 | 1,198 |
| 2005-01-17 | 1,200 | 1,209 | 1,200 | 1,206 | 22,700 | 1,206 |
| 2005-01-14 | 1,200 | 1,200 | 1,183 | 1,190 | 74,500 | 1,190 |
| 2005-01-13 | 1,208 | 1,213 | 1,203 | 1,203 | 39,900 | 1,203 |
| 2005-01-12 | 1,206 | 1,213 | 1,203 | 1,207 | 75,500 | 1,207 |
| 2005-01-11 | 1,200 | 1,220 | 1,195 | 1,202 | 128,300 | 1,202 |
| 2005-01-07 | 1,184 | 1,190 | 1,170 | 1,190 | 45,900 | 1,190 |
| 2005-01-06 | 1,170 | 1,186 | 1,170 | 1,185 | 17,800 | 1,185 |
| 2005-01-05 | 1,160 | 1,179 | 1,160 | 1,167 | 28,100 | 1,167 |
| 2005-01-04 | 1,170 | 1,170 | 1,162 | 1,168 | 11,000 | 1,168 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1990-03-27]1株→1.5株
