6952 カシオ計算機(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 | 1,991 | 2,000 | 1,974 | 1,974 | 702,200 | 1,974 |
| 2005-12-29 | 2,015 | 2,020 | 1,998 | 2,005 | 820,700 | 2,005 |
| 2005-12-28 | 2,015 | 2,015 | 1,983 | 2,010 | 881,500 | 2,010 |
| 2005-12-27 | 1,998 | 2,035 | 1,990 | 2,015 | 687,600 | 2,015 |
| 2005-12-26 | 1,988 | 2,015 | 1,981 | 1,998 | 690,900 | 1,998 |
| 2005-12-22 | 2,005 | 2,025 | 1,960 | 1,999 | 1,537,800 | 1,999 |
| 2005-12-21 | 2,005 | 2,020 | 1,996 | 2,020 | 1,365,100 | 2,020 |
| 2005-12-20 | 2,000 | 2,040 | 1,991 | 1,999 | 1,567,600 | 1,999 |
| 2005-12-19 | 1,970 | 1,980 | 1,948 | 1,980 | 1,441,500 | 1,980 |
| 2005-12-16 | 1,971 | 2,025 | 1,955 | 1,980 | 1,196,500 | 1,980 |
| 2005-12-15 | 2,010 | 2,040 | 1,984 | 1,990 | 1,784,400 | 1,990 |
| 2005-12-14 | 2,105 | 2,110 | 2,050 | 2,050 | 1,322,900 | 2,050 |
| 2005-12-13 | 2,145 | 2,150 | 2,110 | 2,120 | 883,400 | 2,120 |
| 2005-12-12 | 2,180 | 2,190 | 2,150 | 2,165 | 871,200 | 2,165 |
| 2005-12-09 | 2,050 | 2,160 | 2,050 | 2,140 | 4,580,200 | 2,140 |
| 2005-12-08 | 2,005 | 2,095 | 2,005 | 2,055 | 2,412,500 | 2,055 |
| 2005-12-07 | 2,110 | 2,130 | 2,010 | 2,020 | 1,672,900 | 2,020 |
| 2005-12-06 | 2,140 | 2,155 | 2,110 | 2,110 | 853,100 | 2,110 |
| 2005-12-05 | 2,135 | 2,160 | 2,125 | 2,150 | 725,500 | 2,150 |
| 2005-12-02 | 2,120 | 2,155 | 2,090 | 2,130 | 1,523,600 | 2,130 |
| 2005-12-01 | 2,060 | 2,115 | 2,055 | 2,100 | 1,484,000 | 2,100 |
| 2005-11-30 | 2,030 | 2,060 | 2,015 | 2,060 | 1,291,900 | 2,060 |
| 2005-11-29 | 2,020 | 2,045 | 2,010 | 2,025 | 579,600 | 2,025 |
| 2005-11-28 | 2,020 | 2,060 | 2,000 | 2,050 | 1,312,800 | 2,050 |
| 2005-11-25 | 1,995 | 2,005 | 1,970 | 2,000 | 1,202,500 | 2,000 |
| 2005-11-24 | 1,975 | 2,020 | 1,970 | 2,000 | 1,704,600 | 2,000 |
| 2005-11-22 | 2,000 | 2,005 | 1,955 | 1,970 | 1,264,600 | 1,970 |
| 2005-11-21 | 1,967 | 2,000 | 1,961 | 1,994 | 2,253,800 | 1,994 |
| 2005-11-18 | 1,900 | 1,955 | 1,898 | 1,942 | 1,885,500 | 1,942 |
| 2005-11-17 | 1,860 | 1,896 | 1,836 | 1,885 | 1,098,600 | 1,885 |
| 2005-11-16 | 1,880 | 1,880 | 1,850 | 1,859 | 893,800 | 1,859 |
| 2005-11-15 | 1,855 | 1,883 | 1,840 | 1,873 | 977,800 | 1,873 |
| 2005-11-14 | 1,892 | 1,899 | 1,859 | 1,865 | 786,500 | 1,865 |
| 2005-11-11 | 1,892 | 1,896 | 1,868 | 1,888 | 2,314,600 | 1,888 |
| 2005-11-10 | 1,834 | 1,872 | 1,834 | 1,864 | 1,962,800 | 1,864 |
| 2005-11-09 | 1,810 | 1,837 | 1,810 | 1,832 | 1,016,100 | 1,832 |
| 2005-11-08 | 1,816 | 1,844 | 1,804 | 1,834 | 1,539,000 | 1,834 |
| 2005-11-07 | 1,849 | 1,850 | 1,821 | 1,831 | 1,408,000 | 1,831 |
| 2005-11-04 | 1,830 | 1,850 | 1,800 | 1,850 | 3,053,000 | 1,850 |
| 2005-11-02 | 1,774 | 1,785 | 1,766 | 1,779 | 955,900 | 1,779 |
| 2005-11-01 | 1,771 | 1,778 | 1,756 | 1,773 | 521,800 | 1,773 |
| 2005-10-31 | 1,741 | 1,759 | 1,735 | 1,750 | 707,700 | 1,750 |
| 2005-10-28 | 1,730 | 1,746 | 1,712 | 1,728 | 643,900 | 1,728 |
| 2005-10-27 | 1,743 | 1,770 | 1,740 | 1,740 | 1,064,000 | 1,740 |
| 2005-10-26 | 1,721 | 1,750 | 1,716 | 1,745 | 1,040,800 | 1,745 |
| 2005-10-25 | 1,700 | 1,728 | 1,699 | 1,709 | 1,011,800 | 1,709 |
| 2005-10-24 | 1,731 | 1,731 | 1,691 | 1,695 | 1,282,900 | 1,695 |
| 2005-10-21 | 1,710 | 1,743 | 1,703 | 1,737 | 972,700 | 1,737 |
| 2005-10-20 | 1,735 | 1,745 | 1,715 | 1,718 | 897,500 | 1,718 |
| 2005-10-19 | 1,734 | 1,770 | 1,724 | 1,733 | 1,267,600 | 1,733 |
| 2005-10-18 | 1,780 | 1,781 | 1,746 | 1,751 | 1,402,000 | 1,751 |
| 2005-10-17 | 1,800 | 1,813 | 1,781 | 1,794 | 1,302,800 | 1,794 |
| 2005-10-14 | 1,800 | 1,806 | 1,779 | 1,801 | 2,610,900 | 1,801 |
| 2005-10-13 | 1,734 | 1,747 | 1,710 | 1,740 | 1,662,300 | 1,740 |
| 2005-10-12 | 1,780 | 1,796 | 1,755 | 1,764 | 1,673,900 | 1,764 |
| 2005-10-11 | 1,744 | 1,785 | 1,731 | 1,785 | 1,670,400 | 1,785 |
| 2005-10-07 | 1,742 | 1,774 | 1,714 | 1,714 | 1,615,800 | 1,714 |
| 2005-10-06 | 1,748 | 1,790 | 1,742 | 1,757 | 3,347,300 | 1,757 |
| 2005-10-05 | 1,740 | 1,770 | 1,722 | 1,746 | 2,467,600 | 1,746 |
| 2005-10-04 | 1,655 | 1,733 | 1,655 | 1,733 | 1,630,600 | 1,733 |
| 2005-10-03 | 1,649 | 1,657 | 1,620 | 1,649 | 913,700 | 1,649 |
| 2005-09-30 | 1,638 | 1,649 | 1,618 | 1,649 | 1,104,500 | 1,649 |
| 2005-09-29 | 1,644 | 1,646 | 1,632 | 1,638 | 838,700 | 1,638 |
| 2005-09-28 | 1,664 | 1,665 | 1,645 | 1,645 | 990,700 | 1,645 |
| 2005-09-27 | 1,686 | 1,686 | 1,656 | 1,663 | 788,900 | 1,663 |
| 2005-09-26 | 1,655 | 1,686 | 1,642 | 1,686 | 1,039,600 | 1,686 |
| 2005-09-22 | 1,681 | 1,687 | 1,617 | 1,654 | 2,055,100 | 1,654 |
| 2005-09-21 | 1,689 | 1,695 | 1,681 | 1,695 | 1,093,100 | 1,695 |
| 2005-09-20 | 1,657 | 1,690 | 1,654 | 1,687 | 1,065,600 | 1,687 |
| 2005-09-16 | 1,650 | 1,659 | 1,641 | 1,659 | 1,263,600 | 1,659 |
| 2005-09-15 | 1,630 | 1,650 | 1,628 | 1,650 | 1,096,000 | 1,650 |
| 2005-09-14 | 1,623 | 1,631 | 1,614 | 1,624 | 820,800 | 1,624 |
| 2005-09-13 | 1,620 | 1,627 | 1,616 | 1,622 | 596,600 | 1,622 |
| 2005-09-12 | 1,620 | 1,628 | 1,605 | 1,627 | 861,500 | 1,627 |
| 2005-09-09 | 1,605 | 1,609 | 1,578 | 1,609 | 3,993,400 | 1,609 |
| 2005-09-08 | 1,601 | 1,601 | 1,570 | 1,578 | 1,247,000 | 1,578 |
| 2005-09-07 | 1,599 | 1,607 | 1,593 | 1,597 | 1,766,600 | 1,597 |
| 2005-09-06 | 1,588 | 1,600 | 1,580 | 1,583 | 1,079,000 | 1,583 |
| 2005-09-05 | 1,575 | 1,582 | 1,571 | 1,577 | 701,300 | 1,577 |
| 2005-09-02 | 1,584 | 1,585 | 1,559 | 1,569 | 1,015,600 | 1,569 |
| 2005-09-01 | 1,574 | 1,589 | 1,574 | 1,578 | 922,000 | 1,578 |
| 2005-08-31 | 1,561 | 1,565 | 1,551 | 1,556 | 772,200 | 1,556 |
| 2005-08-30 | 1,557 | 1,567 | 1,555 | 1,566 | 853,000 | 1,566 |
| 2005-08-29 | 1,561 | 1,561 | 1,543 | 1,556 | 907,700 | 1,556 |
| 2005-08-26 | 1,568 | 1,570 | 1,547 | 1,560 | 595,300 | 1,560 |
| 2005-08-25 | 1,564 | 1,564 | 1,536 | 1,546 | 1,599,300 | 1,546 |
| 2005-08-24 | 1,570 | 1,570 | 1,543 | 1,563 | 2,274,400 | 1,563 |
| 2005-08-23 | 1,594 | 1,596 | 1,576 | 1,576 | 1,366,300 | 1,576 |
| 2005-08-22 | 1,576 | 1,600 | 1,574 | 1,599 | 725,500 | 1,599 |
| 2005-08-19 | 1,578 | 1,585 | 1,561 | 1,564 | 1,528,400 | 1,564 |
| 2005-08-18 | 1,585 | 1,599 | 1,577 | 1,579 | 1,198,900 | 1,579 |
| 2005-08-17 | 1,595 | 1,613 | 1,581 | 1,601 | 1,191,300 | 1,601 |
| 2005-08-16 | 1,610 | 1,610 | 1,592 | 1,593 | 1,372,800 | 1,593 |
| 2005-08-15 | 1,569 | 1,600 | 1,560 | 1,593 | 1,527,500 | 1,593 |
| 2005-08-12 | 1,583 | 1,590 | 1,569 | 1,573 | 2,283,000 | 1,573 |
| 2005-08-11 | 1,542 | 1,597 | 1,533 | 1,583 | 3,329,700 | 1,583 |
| 2005-08-10 | 1,512 | 1,532 | 1,512 | 1,529 | 1,826,400 | 1,529 |
| 2005-08-09 | 1,495 | 1,510 | 1,483 | 1,510 | 996,900 | 1,510 |
| 2005-08-08 | 1,489 | 1,494 | 1,467 | 1,491 | 1,679,700 | 1,491 |
| 2005-08-05 | 1,490 | 1,499 | 1,486 | 1,497 | 2,488,300 | 1,497 |
| 2005-08-04 | 1,463 | 1,486 | 1,453 | 1,485 | 2,954,900 | 1,485 |
| 2005-08-03 | 1,447 | 1,465 | 1,433 | 1,465 | 2,075,400 | 1,465 |
| 2005-08-02 | 1,451 | 1,456 | 1,432 | 1,451 | 1,247,700 | 1,451 |
| 2005-08-01 | 1,450 | 1,461 | 1,445 | 1,450 | 1,134,700 | 1,450 |
| 2005-07-29 | 1,466 | 1,469 | 1,442 | 1,448 | 1,502,300 | 1,448 |
| 2005-07-28 | 1,474 | 1,476 | 1,461 | 1,461 | 884,200 | 1,461 |
| 2005-07-27 | 1,458 | 1,470 | 1,453 | 1,470 | 852,300 | 1,470 |
| 2005-07-26 | 1,451 | 1,456 | 1,441 | 1,456 | 911,100 | 1,456 |
| 2005-07-25 | 1,455 | 1,464 | 1,448 | 1,450 | 732,900 | 1,450 |
| 2005-07-22 | 1,472 | 1,473 | 1,452 | 1,454 | 954,300 | 1,454 |
| 2005-07-21 | 1,470 | 1,480 | 1,466 | 1,475 | 1,326,500 | 1,475 |
| 2005-07-20 | 1,464 | 1,464 | 1,457 | 1,461 | 899,000 | 1,461 |
| 2005-07-19 | 1,439 | 1,463 | 1,437 | 1,463 | 1,809,000 | 1,463 |
| 2005-07-15 | 1,455 | 1,456 | 1,434 | 1,434 | 1,535,500 | 1,434 |
| 2005-07-14 | 1,450 | 1,456 | 1,449 | 1,454 | 985,000 | 1,454 |
| 2005-07-13 | 1,460 | 1,460 | 1,449 | 1,449 | 657,000 | 1,449 |
| 2005-07-12 | 1,461 | 1,464 | 1,456 | 1,460 | 946,000 | 1,460 |
| 2005-07-11 | 1,455 | 1,463 | 1,453 | 1,456 | 680,300 | 1,456 |
| 2005-07-08 | 1,456 | 1,464 | 1,446 | 1,447 | 1,545,500 | 1,447 |
| 2005-07-07 | 1,459 | 1,461 | 1,447 | 1,455 | 743,300 | 1,455 |
| 2005-07-06 | 1,455 | 1,465 | 1,452 | 1,462 | 954,300 | 1,462 |
| 2005-07-05 | 1,452 | 1,453 | 1,446 | 1,447 | 578,200 | 1,447 |
| 2005-07-04 | 1,453 | 1,454 | 1,447 | 1,453 | 718,800 | 1,453 |
| 2005-07-01 | 1,457 | 1,457 | 1,446 | 1,452 | 1,173,400 | 1,452 |
| 2005-06-30 | 1,455 | 1,455 | 1,442 | 1,450 | 988,200 | 1,450 |
| 2005-06-29 | 1,469 | 1,471 | 1,449 | 1,455 | 1,789,600 | 1,455 |
| 2005-06-28 | 1,440 | 1,452 | 1,439 | 1,451 | 2,318,500 | 1,451 |
| 2005-06-27 | 1,433 | 1,438 | 1,421 | 1,436 | 3,679,700 | 1,436 |
| 2005-06-24 | 1,436 | 1,436 | 1,416 | 1,423 | 4,311,400 | 1,423 |
| 2005-06-23 | 1,467 | 1,469 | 1,447 | 1,452 | 1,809,700 | 1,452 |
| 2005-06-22 | 1,487 | 1,492 | 1,455 | 1,465 | 3,782,600 | 1,465 |
| 2005-06-21 | 1,500 | 1,507 | 1,493 | 1,501 | 628,200 | 1,501 |
| 2005-06-20 | 1,508 | 1,508 | 1,492 | 1,504 | 537,000 | 1,504 |
| 2005-06-17 | 1,506 | 1,511 | 1,494 | 1,505 | 831,800 | 1,505 |
| 2005-06-16 | 1,510 | 1,515 | 1,498 | 1,504 | 637,600 | 1,504 |
| 2005-06-15 | 1,490 | 1,514 | 1,485 | 1,513 | 950,300 | 1,513 |
| 2005-06-14 | 1,478 | 1,492 | 1,478 | 1,486 | 464,300 | 1,486 |
| 2005-06-13 | 1,475 | 1,494 | 1,473 | 1,473 | 652,900 | 1,473 |
| 2005-06-10 | 1,448 | 1,500 | 1,447 | 1,482 | 4,044,900 | 1,482 |
| 2005-06-09 | 1,480 | 1,485 | 1,455 | 1,457 | 658,400 | 1,457 |
| 2005-06-08 | 1,480 | 1,496 | 1,476 | 1,483 | 807,500 | 1,483 |
| 2005-06-07 | 1,485 | 1,493 | 1,467 | 1,476 | 762,300 | 1,476 |
| 2005-06-06 | 1,485 | 1,500 | 1,480 | 1,497 | 524,500 | 1,497 |
| 2005-06-03 | 1,511 | 1,513 | 1,487 | 1,496 | 648,600 | 1,496 |
| 2005-06-02 | 1,507 | 1,520 | 1,505 | 1,506 | 815,600 | 1,506 |
| 2005-06-01 | 1,516 | 1,518 | 1,506 | 1,515 | 637,300 | 1,515 |
| 2005-05-31 | 1,520 | 1,523 | 1,505 | 1,521 | 1,073,100 | 1,521 |
| 2005-05-30 | 1,515 | 1,525 | 1,507 | 1,519 | 937,300 | 1,519 |
| 2005-05-27 | 1,490 | 1,515 | 1,482 | 1,515 | 1,357,000 | 1,515 |
| 2005-05-26 | 1,493 | 1,493 | 1,473 | 1,477 | 768,900 | 1,477 |
| 2005-05-25 | 1,500 | 1,500 | 1,483 | 1,492 | 839,100 | 1,492 |
| 2005-05-24 | 1,503 | 1,520 | 1,503 | 1,503 | 957,100 | 1,503 |
| 2005-05-23 | 1,519 | 1,520 | 1,497 | 1,515 | 735,000 | 1,515 |
| 2005-05-20 | 1,504 | 1,520 | 1,487 | 1,508 | 1,346,600 | 1,508 |
| 2005-05-19 | 1,480 | 1,526 | 1,474 | 1,520 | 1,812,300 | 1,520 |
| 2005-05-18 | 1,467 | 1,481 | 1,456 | 1,460 | 808,900 | 1,460 |
| 2005-05-17 | 1,479 | 1,491 | 1,454 | 1,468 | 1,112,600 | 1,468 |
| 2005-05-16 | 1,475 | 1,481 | 1,461 | 1,472 | 882,100 | 1,472 |
| 2005-05-13 | 1,454 | 1,478 | 1,447 | 1,466 | 951,800 | 1,466 |
| 2005-05-12 | 1,459 | 1,471 | 1,455 | 1,465 | 1,345,100 | 1,465 |
| 2005-05-11 | 1,445 | 1,455 | 1,429 | 1,455 | 1,195,700 | 1,455 |
| 2005-05-10 | 1,432 | 1,455 | 1,432 | 1,442 | 686,000 | 1,442 |
| 2005-05-09 | 1,440 | 1,451 | 1,416 | 1,449 | 867,400 | 1,449 |
| 2005-05-06 | 1,423 | 1,453 | 1,422 | 1,444 | 839,700 | 1,444 |
| 2005-05-02 | 1,438 | 1,444 | 1,426 | 1,429 | 792,100 | 1,429 |
| 2005-04-28 | 1,436 | 1,451 | 1,415 | 1,437 | 1,227,700 | 1,437 |
| 2005-04-27 | 1,430 | 1,443 | 1,421 | 1,435 | 963,500 | 1,435 |
| 2005-04-26 | 1,480 | 1,480 | 1,453 | 1,457 | 670,800 | 1,457 |
| 2005-04-25 | 1,457 | 1,471 | 1,447 | 1,467 | 832,500 | 1,467 |
| 2005-04-22 | 1,463 | 1,466 | 1,437 | 1,437 | 1,541,200 | 1,437 |
| 2005-04-21 | 1,409 | 1,447 | 1,377 | 1,443 | 1,834,800 | 1,443 |
| 2005-04-20 | 1,456 | 1,470 | 1,439 | 1,447 | 1,021,800 | 1,447 |
| 2005-04-19 | 1,404 | 1,439 | 1,392 | 1,436 | 1,908,200 | 1,436 |
| 2005-04-18 | 1,420 | 1,450 | 1,399 | 1,404 | 2,020,700 | 1,404 |
| 2005-04-15 | 1,480 | 1,483 | 1,471 | 1,477 | 1,284,000 | 1,477 |
| 2005-04-14 | 1,480 | 1,492 | 1,473 | 1,489 | 763,400 | 1,489 |
| 2005-04-13 | 1,485 | 1,494 | 1,475 | 1,482 | 1,589,200 | 1,482 |
| 2005-04-12 | 1,498 | 1,505 | 1,491 | 1,499 | 912,400 | 1,499 |
| 2005-04-11 | 1,500 | 1,505 | 1,491 | 1,498 | 902,100 | 1,498 |
| 2005-04-08 | 1,506 | 1,516 | 1,491 | 1,507 | 1,696,500 | 1,507 |
| 2005-04-07 | 1,501 | 1,517 | 1,499 | 1,506 | 2,071,100 | 1,506 |
| 2005-04-06 | 1,466 | 1,499 | 1,464 | 1,495 | 2,776,100 | 1,495 |
| 2005-04-05 | 1,428 | 1,462 | 1,422 | 1,461 | 1,553,600 | 1,461 |
| 2005-04-04 | 1,421 | 1,429 | 1,417 | 1,421 | 940,900 | 1,421 |
| 2005-04-01 | 1,405 | 1,436 | 1,403 | 1,436 | 1,529,500 | 1,436 |
| 2005-03-31 | 1,380 | 1,419 | 1,379 | 1,415 | 1,595,800 | 1,415 |
| 2005-03-30 | 1,389 | 1,407 | 1,389 | 1,400 | 1,217,300 | 1,400 |
| 2005-03-29 | 1,420 | 1,420 | 1,387 | 1,388 | 1,845,100 | 1,388 |
| 2005-03-28 | 1,397 | 1,407 | 1,389 | 1,402 | 670,600 | 1,402 |
| 2005-03-25 | 1,389 | 1,395 | 1,384 | 1,392 | 742,600 | 1,392 |
| 2005-03-24 | 1,397 | 1,398 | 1,376 | 1,390 | 1,242,300 | 1,390 |
| 2005-03-23 | 1,401 | 1,405 | 1,383 | 1,396 | 789,200 | 1,396 |
| 2005-03-22 | 1,413 | 1,423 | 1,396 | 1,406 | 2,122,200 | 1,406 |
| 2005-03-18 | 1,388 | 1,408 | 1,375 | 1,385 | 1,579,900 | 1,385 |
| 2005-03-17 | 1,377 | 1,377 | 1,360 | 1,368 | 791,000 | 1,368 |
| 2005-03-16 | 1,368 | 1,388 | 1,368 | 1,382 | 740,100 | 1,382 |
| 2005-03-15 | 1,373 | 1,380 | 1,360 | 1,367 | 1,239,400 | 1,367 |
| 2005-03-14 | 1,392 | 1,392 | 1,365 | 1,371 | 1,502,300 | 1,371 |
| 2005-03-11 | 1,390 | 1,409 | 1,390 | 1,391 | 4,604,500 | 1,391 |
| 2005-03-10 | 1,412 | 1,419 | 1,400 | 1,401 | 805,000 | 1,401 |
| 2005-03-09 | 1,415 | 1,427 | 1,415 | 1,421 | 927,200 | 1,421 |
| 2005-03-08 | 1,432 | 1,434 | 1,416 | 1,420 | 1,586,800 | 1,420 |
| 2005-03-07 | 1,434 | 1,435 | 1,417 | 1,430 | 1,796,400 | 1,430 |
| 2005-03-04 | 1,410 | 1,417 | 1,403 | 1,408 | 1,971,200 | 1,408 |
| 2005-03-03 | 1,394 | 1,415 | 1,385 | 1,410 | 2,082,300 | 1,410 |
| 2005-03-02 | 1,371 | 1,385 | 1,371 | 1,384 | 1,053,000 | 1,384 |
| 2005-03-01 | 1,370 | 1,378 | 1,361 | 1,367 | 1,024,500 | 1,367 |
| 2005-02-28 | 1,377 | 1,380 | 1,367 | 1,367 | 815,400 | 1,367 |
| 2005-02-25 | 1,344 | 1,360 | 1,341 | 1,357 | 1,874,100 | 1,357 |
| 2005-02-24 | 1,365 | 1,368 | 1,339 | 1,339 | 2,434,300 | 1,339 |
| 2005-02-23 | 1,370 | 1,381 | 1,368 | 1,375 | 801,900 | 1,375 |
| 2005-02-22 | 1,375 | 1,386 | 1,368 | 1,372 | 752,800 | 1,372 |
| 2005-02-21 | 1,398 | 1,398 | 1,366 | 1,368 | 1,019,300 | 1,368 |
| 2005-02-18 | 1,373 | 1,381 | 1,359 | 1,378 | 1,341,600 | 1,378 |
| 2005-02-17 | 1,372 | 1,379 | 1,363 | 1,370 | 1,331,800 | 1,370 |
| 2005-02-16 | 1,396 | 1,409 | 1,379 | 1,379 | 2,535,900 | 1,379 |
| 2005-02-15 | 1,357 | 1,386 | 1,353 | 1,384 | 1,926,300 | 1,384 |
| 2005-02-14 | 1,366 | 1,373 | 1,350 | 1,352 | 1,652,700 | 1,352 |
| 2005-02-10 | 1,348 | 1,357 | 1,341 | 1,349 | 2,617,500 | 1,349 |
| 2005-02-09 | 1,385 | 1,386 | 1,357 | 1,368 | 1,707,100 | 1,368 |
| 2005-02-08 | 1,403 | 1,415 | 1,390 | 1,390 | 1,010,900 | 1,390 |
| 2005-02-07 | 1,400 | 1,423 | 1,394 | 1,395 | 1,690,100 | 1,395 |
| 2005-02-04 | 1,392 | 1,395 | 1,373 | 1,386 | 1,836,700 | 1,386 |
| 2005-02-03 | 1,425 | 1,426 | 1,395 | 1,397 | 2,563,700 | 1,397 |
| 2005-02-02 | 1,444 | 1,445 | 1,418 | 1,430 | 1,791,600 | 1,430 |
| 2005-02-01 | 1,452 | 1,460 | 1,431 | 1,443 | 636,800 | 1,443 |
| 2005-01-31 | 1,442 | 1,474 | 1,432 | 1,451 | 1,033,600 | 1,451 |
| 2005-01-28 | 1,450 | 1,450 | 1,425 | 1,441 | 1,071,000 | 1,441 |
| 2005-01-27 | 1,465 | 1,479 | 1,453 | 1,459 | 874,100 | 1,459 |
| 2005-01-26 | 1,483 | 1,486 | 1,470 | 1,478 | 871,600 | 1,478 |
| 2005-01-25 | 1,483 | 1,485 | 1,464 | 1,481 | 622,300 | 1,481 |
| 2005-01-24 | 1,460 | 1,487 | 1,456 | 1,481 | 431,600 | 1,481 |
| 2005-01-21 | 1,453 | 1,474 | 1,452 | 1,467 | 592,300 | 1,467 |
| 2005-01-20 | 1,479 | 1,490 | 1,459 | 1,468 | 1,019,000 | 1,468 |
| 2005-01-19 | 1,518 | 1,518 | 1,487 | 1,496 | 599,400 | 1,496 |
| 2005-01-18 | 1,517 | 1,518 | 1,503 | 1,505 | 621,200 | 1,505 |
| 2005-01-17 | 1,540 | 1,542 | 1,510 | 1,510 | 816,900 | 1,510 |
| 2005-01-14 | 1,512 | 1,538 | 1,507 | 1,526 | 1,284,300 | 1,526 |
| 2005-01-13 | 1,509 | 1,527 | 1,507 | 1,508 | 561,100 | 1,508 |
| 2005-01-12 | 1,531 | 1,536 | 1,514 | 1,515 | 541,500 | 1,515 |
| 2005-01-11 | 1,513 | 1,543 | 1,513 | 1,530 | 1,028,300 | 1,530 |
| 2005-01-07 | 1,544 | 1,545 | 1,505 | 1,511 | 1,782,200 | 1,511 |
| 2005-01-06 | 1,531 | 1,561 | 1,522 | 1,542 | 1,951,100 | 1,542 |
| 2005-01-05 | 1,567 | 1,567 | 1,543 | 1,544 | 1,597,900 | 1,544 |
| 2005-01-04 | 1,575 | 1,593 | 1,567 | 1,585 | 534,600 | 1,585 |
分割・併合履歴 ： [1987-03-17]1株→1.05株 [1986-03-17]1株→1.1株 [1985-03-16]1株→1.1株 [1984-03-15]1株→1.1株 [1983-03-15]1株→1.1株
