6947 (株)図研 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 | 1,298 | 1,298 | 1,280 | 1,280 | 70,400 | 1,280 |
| 2005-12-29 | 1,278 | 1,294 | 1,268 | 1,288 | 99,400 | 1,288 |
| 2005-12-28 | 1,259 | 1,274 | 1,252 | 1,266 | 72,200 | 1,266 |
| 2005-12-27 | 1,266 | 1,279 | 1,252 | 1,259 | 131,100 | 1,259 |
| 2005-12-26 | 1,260 | 1,275 | 1,260 | 1,268 | 105,600 | 1,268 |
| 2005-12-22 | 1,284 | 1,288 | 1,275 | 1,280 | 136,600 | 1,280 |
| 2005-12-21 | 1,280 | 1,290 | 1,277 | 1,288 | 83,800 | 1,288 |
| 2005-12-20 | 1,290 | 1,294 | 1,271 | 1,278 | 110,400 | 1,278 |
| 2005-12-19 | 1,255 | 1,290 | 1,252 | 1,283 | 124,300 | 1,283 |
| 2005-12-16 | 1,261 | 1,280 | 1,251 | 1,257 | 148,500 | 1,257 |
| 2005-12-15 | 1,276 | 1,277 | 1,264 | 1,264 | 116,900 | 1,264 |
| 2005-12-14 | 1,292 | 1,295 | 1,281 | 1,281 | 90,000 | 1,281 |
| 2005-12-13 | 1,290 | 1,291 | 1,283 | 1,285 | 116,100 | 1,285 |
| 2005-12-12 | 1,290 | 1,298 | 1,280 | 1,283 | 95,000 | 1,283 |
| 2005-12-09 | 1,260 | 1,289 | 1,260 | 1,280 | 118,500 | 1,280 |
| 2005-12-08 | 1,286 | 1,295 | 1,270 | 1,280 | 106,400 | 1,280 |
| 2005-12-07 | 1,301 | 1,315 | 1,295 | 1,296 | 93,700 | 1,296 |
| 2005-12-06 | 1,320 | 1,323 | 1,291 | 1,301 | 123,700 | 1,301 |
| 2005-12-05 | 1,320 | 1,329 | 1,312 | 1,320 | 122,700 | 1,320 |
| 2005-12-02 | 1,310 | 1,324 | 1,300 | 1,307 | 124,200 | 1,307 |
| 2005-12-01 | 1,267 | 1,310 | 1,267 | 1,309 | 122,400 | 1,309 |
| 2005-11-30 | 1,293 | 1,308 | 1,260 | 1,267 | 167,900 | 1,267 |
| 2005-11-29 | 1,295 | 1,309 | 1,293 | 1,309 | 92,700 | 1,309 |
| 2005-11-28 | 1,328 | 1,338 | 1,294 | 1,304 | 144,300 | 1,304 |
| 2005-11-25 | 1,310 | 1,329 | 1,301 | 1,315 | 134,800 | 1,315 |
| 2005-11-24 | 1,300 | 1,314 | 1,290 | 1,311 | 132,000 | 1,311 |
| 2005-11-22 | 1,295 | 1,302 | 1,279 | 1,296 | 120,000 | 1,296 |
| 2005-11-21 | 1,314 | 1,316 | 1,297 | 1,299 | 92,200 | 1,299 |
| 2005-11-18 | 1,300 | 1,310 | 1,293 | 1,304 | 104,800 | 1,304 |
| 2005-11-17 | 1,282 | 1,305 | 1,281 | 1,295 | 93,400 | 1,295 |
| 2005-11-16 | 1,295 | 1,295 | 1,276 | 1,293 | 105,000 | 1,293 |
| 2005-11-15 | 1,272 | 1,304 | 1,272 | 1,304 | 158,100 | 1,304 |
| 2005-11-14 | 1,290 | 1,293 | 1,277 | 1,277 | 68,400 | 1,277 |
| 2005-11-11 | 1,300 | 1,304 | 1,289 | 1,293 | 86,700 | 1,293 |
| 2005-11-10 | 1,295 | 1,299 | 1,289 | 1,299 | 72,900 | 1,299 |
| 2005-11-09 | 1,290 | 1,295 | 1,283 | 1,291 | 85,500 | 1,291 |
| 2005-11-08 | 1,275 | 1,289 | 1,275 | 1,283 | 51,500 | 1,283 |
| 2005-11-07 | 1,299 | 1,300 | 1,271 | 1,288 | 74,600 | 1,288 |
| 2005-11-04 | 1,290 | 1,297 | 1,286 | 1,295 | 76,300 | 1,295 |
| 2005-11-02 | 1,284 | 1,292 | 1,283 | 1,286 | 61,200 | 1,286 |
| 2005-11-01 | 1,293 | 1,293 | 1,279 | 1,279 | 26,600 | 1,279 |
| 2005-10-31 | 1,296 | 1,296 | 1,277 | 1,278 | 71,100 | 1,278 |
| 2005-10-28 | 1,265 | 1,284 | 1,260 | 1,273 | 87,100 | 1,273 |
| 2005-10-27 | 1,275 | 1,283 | 1,260 | 1,260 | 66,900 | 1,260 |
| 2005-10-26 | 1,275 | 1,275 | 1,261 | 1,274 | 51,400 | 1,274 |
| 2005-10-25 | 1,251 | 1,262 | 1,251 | 1,261 | 90,900 | 1,261 |
| 2005-10-24 | 1,324 | 1,324 | 1,251 | 1,271 | 156,600 | 1,271 |
| 2005-10-21 | 1,330 | 1,342 | 1,293 | 1,339 | 245,900 | 1,339 |
| 2005-10-20 | 1,306 | 1,350 | 1,300 | 1,340 | 251,800 | 1,340 |
| 2005-10-19 | 1,286 | 1,299 | 1,278 | 1,292 | 90,700 | 1,292 |
| 2005-10-18 | 1,280 | 1,299 | 1,275 | 1,293 | 60,400 | 1,293 |
| 2005-10-17 | 1,273 | 1,279 | 1,267 | 1,277 | 48,200 | 1,277 |
| 2005-10-14 | 1,270 | 1,275 | 1,260 | 1,270 | 28,200 | 1,270 |
| 2005-10-13 | 1,252 | 1,269 | 1,252 | 1,269 | 25,200 | 1,269 |
| 2005-10-12 | 1,266 | 1,275 | 1,261 | 1,262 | 36,300 | 1,262 |
| 2005-10-11 | 1,275 | 1,275 | 1,255 | 1,266 | 25,800 | 1,266 |
| 2005-10-07 | 1,267 | 1,278 | 1,254 | 1,255 | 58,200 | 1,255 |
| 2005-10-06 | 1,271 | 1,275 | 1,240 | 1,257 | 63,700 | 1,257 |
| 2005-10-05 | 1,300 | 1,310 | 1,269 | 1,281 | 126,800 | 1,281 |
| 2005-10-04 | 1,246 | 1,300 | 1,245 | 1,292 | 101,100 | 1,292 |
| 2005-10-03 | 1,239 | 1,249 | 1,225 | 1,245 | 81,700 | 1,245 |
| 2005-09-30 | 1,239 | 1,241 | 1,227 | 1,237 | 65,800 | 1,237 |
| 2005-09-29 | 1,235 | 1,249 | 1,212 | 1,243 | 52,700 | 1,243 |
| 2005-09-28 | 1,228 | 1,259 | 1,220 | 1,230 | 39,600 | 1,230 |
| 2005-09-27 | 1,248 | 1,272 | 1,248 | 1,248 | 29,900 | 1,248 |
| 2005-09-26 | 1,270 | 1,279 | 1,261 | 1,273 | 70,600 | 1,273 |
| 2005-09-22 | 1,276 | 1,295 | 1,268 | 1,275 | 50,200 | 1,275 |
| 2005-09-21 | 1,293 | 1,297 | 1,283 | 1,288 | 54,300 | 1,288 |
| 2005-09-20 | 1,270 | 1,299 | 1,268 | 1,291 | 79,100 | 1,291 |
| 2005-09-16 | 1,260 | 1,268 | 1,253 | 1,260 | 83,500 | 1,260 |
| 2005-09-15 | 1,224 | 1,265 | 1,224 | 1,250 | 100,600 | 1,250 |
| 2005-09-14 | 1,206 | 1,230 | 1,206 | 1,224 | 49,400 | 1,224 |
| 2005-09-13 | 1,215 | 1,219 | 1,205 | 1,206 | 94,700 | 1,206 |
| 2005-09-12 | 1,226 | 1,229 | 1,209 | 1,209 | 54,900 | 1,209 |
| 2005-09-09 | 1,189 | 1,217 | 1,188 | 1,206 | 101,500 | 1,206 |
| 2005-09-08 | 1,194 | 1,200 | 1,180 | 1,186 | 99,800 | 1,186 |
| 2005-09-07 | 1,201 | 1,210 | 1,195 | 1,198 | 87,500 | 1,198 |
| 2005-09-06 | 1,210 | 1,216 | 1,201 | 1,201 | 90,400 | 1,201 |
| 2005-09-05 | 1,209 | 1,220 | 1,203 | 1,209 | 69,500 | 1,209 |
| 2005-09-02 | 1,220 | 1,220 | 1,208 | 1,211 | 50,600 | 1,211 |
| 2005-09-01 | 1,220 | 1,224 | 1,211 | 1,215 | 78,500 | 1,215 |
| 2005-08-31 | 1,212 | 1,213 | 1,200 | 1,200 | 89,600 | 1,200 |
| 2005-08-30 | 1,232 | 1,241 | 1,207 | 1,215 | 88,000 | 1,215 |
| 2005-08-29 | 1,251 | 1,251 | 1,230 | 1,231 | 94,800 | 1,231 |
| 2005-08-26 | 1,246 | 1,252 | 1,245 | 1,251 | 76,700 | 1,251 |
| 2005-08-25 | 1,246 | 1,250 | 1,240 | 1,246 | 69,000 | 1,246 |
| 2005-08-24 | 1,240 | 1,245 | 1,230 | 1,240 | 79,200 | 1,240 |
| 2005-08-23 | 1,225 | 1,247 | 1,224 | 1,224 | 95,000 | 1,224 |
| 2005-08-22 | 1,202 | 1,230 | 1,202 | 1,219 | 82,300 | 1,219 |
| 2005-08-19 | 1,208 | 1,213 | 1,191 | 1,195 | 108,800 | 1,195 |
| 2005-08-18 | 1,212 | 1,226 | 1,211 | 1,213 | 85,200 | 1,213 |
| 2005-08-17 | 1,232 | 1,232 | 1,208 | 1,211 | 88,100 | 1,211 |
| 2005-08-16 | 1,211 | 1,233 | 1,211 | 1,233 | 64,500 | 1,233 |
| 2005-08-15 | 1,219 | 1,226 | 1,203 | 1,211 | 52,400 | 1,211 |
| 2005-08-12 | 1,236 | 1,236 | 1,216 | 1,217 | 75,500 | 1,217 |
| 2005-08-11 | 1,246 | 1,253 | 1,232 | 1,236 | 89,100 | 1,236 |
| 2005-08-10 | 1,225 | 1,240 | 1,209 | 1,232 | 86,400 | 1,232 |
| 2005-08-09 | 1,175 | 1,223 | 1,173 | 1,204 | 86,300 | 1,204 |
| 2005-08-08 | 1,140 | 1,184 | 1,136 | 1,181 | 88,100 | 1,181 |
| 2005-08-05 | 1,190 | 1,205 | 1,178 | 1,184 | 134,300 | 1,184 |
| 2005-08-04 | 1,257 | 1,257 | 1,219 | 1,230 | 82,400 | 1,230 |
| 2005-08-03 | 1,275 | 1,285 | 1,246 | 1,262 | 76,300 | 1,262 |
| 2005-08-02 | 1,290 | 1,295 | 1,270 | 1,274 | 63,300 | 1,274 |
| 2005-08-01 | 1,281 | 1,298 | 1,281 | 1,291 | 72,100 | 1,291 |
| 2005-07-29 | 1,288 | 1,295 | 1,281 | 1,286 | 77,200 | 1,286 |
| 2005-07-28 | 1,295 | 1,297 | 1,282 | 1,290 | 87,600 | 1,290 |
| 2005-07-27 | 1,294 | 1,303 | 1,290 | 1,294 | 82,300 | 1,294 |
| 2005-07-26 | 1,300 | 1,305 | 1,298 | 1,303 | 67,700 | 1,303 |
| 2005-07-25 | 1,295 | 1,305 | 1,290 | 1,304 | 68,300 | 1,304 |
| 2005-07-22 | 1,290 | 1,303 | 1,280 | 1,295 | 87,200 | 1,295 |
| 2005-07-21 | 1,291 | 1,306 | 1,288 | 1,293 | 84,400 | 1,293 |
| 2005-07-20 | 1,292 | 1,300 | 1,285 | 1,289 | 105,000 | 1,289 |
| 2005-07-19 | 1,292 | 1,293 | 1,272 | 1,280 | 66,000 | 1,280 |
| 2005-07-15 | 1,266 | 1,292 | 1,266 | 1,292 | 122,800 | 1,292 |
| 2005-07-14 | 1,241 | 1,281 | 1,240 | 1,265 | 130,900 | 1,265 |
| 2005-07-13 | 1,257 | 1,268 | 1,235 | 1,242 | 128,000 | 1,242 |
| 2005-07-12 | 1,283 | 1,298 | 1,252 | 1,255 | 170,400 | 1,255 |
| 2005-07-11 | 1,256 | 1,297 | 1,256 | 1,283 | 190,200 | 1,283 |
| 2005-07-08 | 1,222 | 1,250 | 1,222 | 1,246 | 121,300 | 1,246 |
| 2005-07-07 | 1,236 | 1,242 | 1,226 | 1,231 | 103,300 | 1,231 |
| 2005-07-06 | 1,189 | 1,246 | 1,189 | 1,243 | 238,400 | 1,243 |
| 2005-07-05 | 1,182 | 1,200 | 1,180 | 1,187 | 72,200 | 1,187 |
| 2005-07-04 | 1,200 | 1,208 | 1,188 | 1,192 | 128,300 | 1,192 |
| 2005-07-01 | 1,151 | 1,184 | 1,151 | 1,183 | 140,100 | 1,183 |
| 2005-06-30 | 1,146 | 1,158 | 1,145 | 1,151 | 58,600 | 1,151 |
| 2005-06-29 | 1,159 | 1,159 | 1,145 | 1,149 | 62,700 | 1,149 |
| 2005-06-28 | 1,150 | 1,159 | 1,143 | 1,158 | 58,200 | 1,158 |
| 2005-06-27 | 1,152 | 1,160 | 1,149 | 1,149 | 61,400 | 1,149 |
| 2005-06-24 | 1,150 | 1,161 | 1,130 | 1,160 | 89,300 | 1,160 |
| 2005-06-23 | 1,152 | 1,161 | 1,150 | 1,156 | 103,400 | 1,156 |
| 2005-06-22 | 1,126 | 1,161 | 1,125 | 1,147 | 149,500 | 1,147 |
| 2005-06-21 | 1,116 | 1,124 | 1,115 | 1,121 | 85,900 | 1,121 |
| 2005-06-20 | 1,111 | 1,118 | 1,107 | 1,112 | 80,200 | 1,112 |
| 2005-06-17 | 1,096 | 1,114 | 1,096 | 1,106 | 61,200 | 1,106 |
| 2005-06-16 | 1,111 | 1,113 | 1,095 | 1,099 | 47,200 | 1,099 |
| 2005-06-15 | 1,105 | 1,110 | 1,080 | 1,100 | 55,100 | 1,100 |
| 2005-06-14 | 1,120 | 1,120 | 1,110 | 1,111 | 55,900 | 1,111 |
| 2005-06-13 | 1,121 | 1,125 | 1,107 | 1,120 | 70,100 | 1,120 |
| 2005-06-10 | 1,116 | 1,123 | 1,104 | 1,119 | 103,400 | 1,119 |
| 2005-06-09 | 1,120 | 1,125 | 1,103 | 1,115 | 133,300 | 1,115 |
| 2005-06-08 | 1,100 | 1,117 | 1,096 | 1,114 | 117,100 | 1,114 |
| 2005-06-07 | 1,100 | 1,105 | 1,093 | 1,100 | 166,400 | 1,100 |
| 2005-06-06 | 1,077 | 1,085 | 1,065 | 1,085 | 102,900 | 1,085 |
| 2005-06-03 | 1,045 | 1,080 | 1,042 | 1,060 | 104,500 | 1,060 |
| 2005-06-02 | 1,045 | 1,047 | 1,040 | 1,042 | 44,900 | 1,042 |
| 2005-06-01 | 1,040 | 1,053 | 1,034 | 1,050 | 81,700 | 1,050 |
| 2005-05-31 | 1,049 | 1,049 | 1,030 | 1,045 | 94,200 | 1,045 |
| 2005-05-30 | 1,016 | 1,071 | 1,008 | 1,049 | 166,400 | 1,049 |
| 2005-05-27 | 997 | 1,010 | 997 | 997 | 18,600 | 997 |
| 2005-05-26 | 992 | 998 | 991 | 997 | 25,200 | 997 |
| 2005-05-25 | 1,015 | 1,015 | 989 | 993 | 38,400 | 993 |
| 2005-05-24 | 1,011 | 1,012 | 1,005 | 1,008 | 18,300 | 1,008 |
| 2005-05-23 | 1,011 | 1,011 | 992 | 1,008 | 18,700 | 1,008 |
| 2005-05-20 | 1,011 | 1,016 | 1,010 | 1,011 | 29,200 | 1,011 |
| 2005-05-19 | 997 | 1,019 | 997 | 1,009 | 31,400 | 1,009 |
| 2005-05-18 | 999 | 1,010 | 996 | 997 | 37,700 | 997 |
| 2005-05-17 | 995 | 1,013 | 994 | 996 | 45,200 | 996 |
| 2005-05-16 | 995 | 1,005 | 987 | 987 | 26,500 | 987 |
| 2005-05-13 | 1,000 | 1,002 | 991 | 996 | 36,700 | 996 |
| 2005-05-12 | 1,010 | 1,010 | 1,000 | 1,001 | 29,800 | 1,001 |
| 2005-05-11 | 1,000 | 1,013 | 1,000 | 1,013 | 31,000 | 1,013 |
| 2005-05-10 | 1,021 | 1,024 | 1,012 | 1,020 | 38,900 | 1,020 |
| 2005-05-09 | 1,030 | 1,033 | 1,019 | 1,024 | 45,400 | 1,024 |
| 2005-05-06 | 1,038 | 1,044 | 1,021 | 1,036 | 18,700 | 1,036 |
| 2005-05-02 | 1,019 | 1,080 | 1,019 | 1,038 | 43,400 | 1,038 |
| 2005-04-28 | 1,025 | 1,026 | 1,008 | 1,025 | 13,200 | 1,025 |
| 2005-04-27 | 1,013 | 1,028 | 1,003 | 1,026 | 35,300 | 1,026 |
| 2005-04-26 | 1,012 | 1,025 | 1,012 | 1,025 | 9,100 | 1,025 |
| 2005-04-25 | 1,028 | 1,032 | 1,012 | 1,026 | 19,200 | 1,026 |
| 2005-04-22 | 1,021 | 1,030 | 1,015 | 1,029 | 19,500 | 1,029 |
| 2005-04-21 | 1,001 | 1,025 | 996 | 1,010 | 27,000 | 1,010 |
| 2005-04-20 | 1,024 | 1,030 | 1,010 | 1,025 | 35,900 | 1,025 |
| 2005-04-19 | 990 | 1,014 | 990 | 1,014 | 35,800 | 1,014 |
| 2005-04-18 | 990 | 995 | 982 | 985 | 77,500 | 985 |
| 2005-04-15 | 1,031 | 1,036 | 1,022 | 1,024 | 32,900 | 1,024 |
| 2005-04-14 | 1,030 | 1,040 | 1,022 | 1,033 | 27,100 | 1,033 |
| 2005-04-13 | 1,051 | 1,055 | 1,030 | 1,032 | 39,800 | 1,032 |
| 2005-04-12 | 1,060 | 1,065 | 1,047 | 1,055 | 28,800 | 1,055 |
| 2005-04-11 | 1,078 | 1,080 | 1,062 | 1,066 | 29,500 | 1,066 |
| 2005-04-08 | 1,070 | 1,082 | 1,070 | 1,077 | 31,400 | 1,077 |
| 2005-04-07 | 1,081 | 1,082 | 1,055 | 1,082 | 44,400 | 1,082 |
| 2005-04-06 | 1,068 | 1,082 | 1,066 | 1,082 | 38,500 | 1,082 |
| 2005-04-05 | 1,038 | 1,069 | 1,031 | 1,058 | 53,800 | 1,058 |
| 2005-04-04 | 1,021 | 1,050 | 1,021 | 1,037 | 60,000 | 1,037 |
| 2005-04-01 | 1,035 | 1,040 | 1,022 | 1,040 | 40,800 | 1,040 |
| 2005-03-31 | 1,032 | 1,048 | 1,032 | 1,048 | 18,100 | 1,048 |
| 2005-03-30 | 1,045 | 1,045 | 1,025 | 1,032 | 31,500 | 1,032 |
| 2005-03-29 | 1,031 | 1,051 | 1,031 | 1,041 | 49,500 | 1,041 |
| 2005-03-28 | 1,050 | 1,050 | 1,030 | 1,036 | 38,700 | 1,036 |
| 2005-03-25 | 1,069 | 1,073 | 1,042 | 1,049 | 36,000 | 1,049 |
| 2005-03-24 | 1,061 | 1,075 | 1,061 | 1,061 | 43,700 | 1,061 |
| 2005-03-23 | 1,062 | 1,064 | 1,051 | 1,057 | 72,400 | 1,057 |
| 2005-03-22 | 1,061 | 1,070 | 1,060 | 1,061 | 49,000 | 1,061 |
| 2005-03-18 | 1,052 | 1,067 | 1,051 | 1,058 | 50,200 | 1,058 |
| 2005-03-17 | 1,075 | 1,081 | 1,055 | 1,061 | 45,200 | 1,061 |
| 2005-03-16 | 1,088 | 1,095 | 1,071 | 1,082 | 42,200 | 1,082 |
| 2005-03-15 | 1,089 | 1,100 | 1,088 | 1,090 | 27,200 | 1,090 |
| 2005-03-14 | 1,075 | 1,097 | 1,074 | 1,087 | 31,500 | 1,087 |
| 2005-03-11 | 1,070 | 1,084 | 1,070 | 1,071 | 98,000 | 1,071 |
| 2005-03-10 | 1,092 | 1,100 | 1,088 | 1,088 | 42,300 | 1,088 |
| 2005-03-09 | 1,091 | 1,100 | 1,087 | 1,096 | 27,000 | 1,096 |
| 2005-03-08 | 1,104 | 1,106 | 1,086 | 1,092 | 31,300 | 1,092 |
| 2005-03-07 | 1,092 | 1,103 | 1,092 | 1,102 | 46,600 | 1,102 |
| 2005-03-04 | 1,087 | 1,107 | 1,087 | 1,099 | 40,300 | 1,099 |
| 2005-03-03 | 1,110 | 1,114 | 1,094 | 1,107 | 39,600 | 1,107 |
| 2005-03-02 | 1,124 | 1,124 | 1,106 | 1,109 | 42,700 | 1,109 |
| 2005-03-01 | 1,126 | 1,131 | 1,114 | 1,125 | 55,700 | 1,125 |
| 2005-02-28 | 1,123 | 1,139 | 1,120 | 1,135 | 90,900 | 1,135 |
| 2005-02-25 | 1,110 | 1,120 | 1,101 | 1,118 | 83,300 | 1,118 |
| 2005-02-24 | 1,080 | 1,106 | 1,080 | 1,106 | 59,900 | 1,106 |
| 2005-02-23 | 1,080 | 1,088 | 1,069 | 1,077 | 69,100 | 1,077 |
| 2005-02-22 | 1,118 | 1,118 | 1,091 | 1,098 | 115,900 | 1,098 |
| 2005-02-21 | 1,089 | 1,120 | 1,081 | 1,119 | 236,000 | 1,119 |
| 2005-02-18 | 1,060 | 1,090 | 1,060 | 1,084 | 177,000 | 1,084 |
| 2005-02-17 | 1,027 | 1,060 | 1,027 | 1,058 | 123,000 | 1,058 |
| 2005-02-16 | 1,028 | 1,029 | 1,024 | 1,025 | 38,700 | 1,025 |
| 2005-02-15 | 1,020 | 1,026 | 1,020 | 1,024 | 25,000 | 1,024 |
| 2005-02-14 | 1,021 | 1,030 | 1,018 | 1,023 | 43,200 | 1,023 |
| 2005-02-10 | 1,012 | 1,018 | 1,011 | 1,013 | 12,100 | 1,013 |
| 2005-02-09 | 1,023 | 1,024 | 1,008 | 1,013 | 42,500 | 1,013 |
| 2005-02-08 | 1,023 | 1,025 | 1,017 | 1,017 | 25,700 | 1,017 |
| 2005-02-07 | 1,009 | 1,023 | 1,009 | 1,019 | 30,500 | 1,019 |
| 2005-02-04 | 1,020 | 1,025 | 1,007 | 1,007 | 42,800 | 1,007 |
| 2005-02-03 | 1,020 | 1,025 | 1,018 | 1,025 | 16,500 | 1,025 |
| 2005-02-02 | 1,029 | 1,029 | 1,016 | 1,025 | 27,700 | 1,025 |
| 2005-02-01 | 1,021 | 1,029 | 1,013 | 1,020 | 38,400 | 1,020 |
| 2005-01-31 | 1,006 | 1,022 | 1,002 | 1,016 | 44,800 | 1,016 |
| 2005-01-28 | 1,010 | 1,010 | 1,000 | 1,006 | 51,800 | 1,006 |
| 2005-01-27 | 1,008 | 1,011 | 1,004 | 1,010 | 27,700 | 1,010 |
| 2005-01-26 | 1,007 | 1,012 | 1,007 | 1,010 | 33,200 | 1,010 |
| 2005-01-25 | 1,010 | 1,017 | 1,005 | 1,017 | 32,800 | 1,017 |
| 2005-01-24 | 1,007 | 1,020 | 1,003 | 1,010 | 62,700 | 1,010 |
| 2005-01-21 | 1,001 | 1,024 | 1,001 | 1,020 | 33,700 | 1,020 |
| 2005-01-20 | 1,002 | 1,020 | 1,002 | 1,005 | 41,200 | 1,005 |
| 2005-01-19 | 1,019 | 1,034 | 1,018 | 1,022 | 43,000 | 1,022 |
| 2005-01-18 | 1,020 | 1,026 | 1,017 | 1,017 | 21,800 | 1,017 |
| 2005-01-17 | 1,028 | 1,028 | 1,018 | 1,018 | 69,700 | 1,018 |
| 2005-01-14 | 1,002 | 1,030 | 1,002 | 1,020 | 42,200 | 1,020 |
| 2005-01-13 | 1,026 | 1,030 | 1,012 | 1,016 | 42,900 | 1,016 |
| 2005-01-12 | 1,040 | 1,040 | 1,025 | 1,025 | 68,300 | 1,025 |
| 2005-01-11 | 1,040 | 1,048 | 1,028 | 1,043 | 79,600 | 1,043 |
| 2005-01-07 | 1,015 | 1,022 | 1,013 | 1,022 | 51,400 | 1,022 |
| 2005-01-06 | 992 | 1,009 | 992 | 1,003 | 35,700 | 1,003 |
| 2005-01-05 | 1,004 | 1,009 | 990 | 991 | 68,800 | 991 |
| 2005-01-04 | 990 | 1,008 | 989 | 1,004 | 44,700 | 1,004 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-10-28]1株→1.5株 [1990-10-26]1株→1.5株 [1987-10-28]1株→1.1株
