6954 ファナック(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 | 10,480 | 10,480 | 10,010 | 10,010 | 537,200 | 2,002 |
| 2005-12-29 | 10,340 | 10,490 | 10,260 | 10,360 | 824,100 | 2,072 |
| 2005-12-28 | 10,050 | 10,280 | 10,010 | 10,280 | 543,500 | 2,056 |
| 2005-12-27 | 10,170 | 10,250 | 10,060 | 10,060 | 450,600 | 2,012 |
| 2005-12-26 | 10,180 | 10,280 | 10,160 | 10,230 | 572,300 | 2,046 |
| 2005-12-22 | 10,230 | 10,250 | 9,890 | 10,030 | 902,200 | 2,006 |
| 2005-12-21 | 10,090 | 10,250 | 10,050 | 10,220 | 902,300 | 2,044 |
| 2005-12-20 | 9,900 | 9,990 | 9,810 | 9,990 | 962,000 | 1,998 |
| 2005-12-19 | 9,720 | 9,920 | 9,650 | 9,900 | 803,600 | 1,980 |
| 2005-12-16 | 9,710 | 9,920 | 9,610 | 9,620 | 1,211,800 | 1,924 |
| 2005-12-15 | 9,800 | 9,990 | 9,750 | 9,750 | 1,329,800 | 1,950 |
| 2005-12-14 | 10,360 | 10,440 | 9,980 | 9,980 | 1,349,400 | 1,996 |
| 2005-12-13 | 10,300 | 10,350 | 10,110 | 10,340 | 1,146,500 | 2,068 |
| 2005-12-12 | 10,200 | 10,350 | 10,140 | 10,350 | 1,169,400 | 2,070 |
| 2005-12-09 | 9,770 | 10,060 | 9,740 | 10,000 | 3,799,800 | 2,000 |
| 2005-12-08 | 10,040 | 10,200 | 9,860 | 9,870 | 1,049,600 | 1,974 |
| 2005-12-07 | 10,040 | 10,070 | 9,970 | 10,030 | 635,600 | 2,006 |
| 2005-12-06 | 10,050 | 10,150 | 9,980 | 9,980 | 875,300 | 1,996 |
| 2005-12-05 | 10,100 | 10,330 | 10,030 | 10,210 | 1,037,100 | 2,042 |
| 2005-12-02 | 10,050 | 10,100 | 9,880 | 10,100 | 1,296,800 | 2,020 |
| 2005-12-01 | 9,830 | 9,940 | 9,720 | 9,930 | 994,600 | 1,986 |
| 2005-11-30 | 9,870 | 9,920 | 9,760 | 9,830 | 946,800 | 1,966 |
| 2005-11-29 | 9,830 | 10,010 | 9,830 | 9,950 | 655,800 | 1,990 |
| 2005-11-28 | 9,900 | 10,100 | 9,810 | 10,100 | 931,200 | 2,020 |
| 2005-11-25 | 9,960 | 10,020 | 9,790 | 9,910 | 596,500 | 1,982 |
| 2005-11-24 | 9,930 | 10,110 | 9,930 | 9,970 | 1,196,900 | 1,994 |
| 2005-11-22 | 9,880 | 9,960 | 9,710 | 9,780 | 794,200 | 1,956 |
| 2005-11-21 | 9,850 | 10,100 | 9,780 | 9,860 | 1,427,800 | 1,972 |
| 2005-11-18 | 9,790 | 9,830 | 9,660 | 9,760 | 1,158,400 | 1,952 |
| 2005-11-17 | 9,240 | 9,610 | 9,180 | 9,570 | 1,323,800 | 1,914 |
| 2005-11-16 | 9,070 | 9,220 | 9,060 | 9,220 | 483,400 | 1,844 |
| 2005-11-15 | 9,290 | 9,290 | 9,090 | 9,170 | 555,200 | 1,834 |
| 2005-11-14 | 9,190 | 9,310 | 9,150 | 9,270 | 488,000 | 1,854 |
| 2005-11-11 | 9,370 | 9,370 | 9,240 | 9,270 | 1,013,300 | 1,854 |
| 2005-11-10 | 9,290 | 9,440 | 9,240 | 9,300 | 1,140,700 | 1,860 |
| 2005-11-09 | 9,120 | 9,380 | 9,100 | 9,350 | 952,300 | 1,870 |
| 2005-11-08 | 9,250 | 9,320 | 9,140 | 9,160 | 677,000 | 1,832 |
| 2005-11-07 | 9,400 | 9,400 | 9,110 | 9,240 | 1,507,200 | 1,848 |
| 2005-11-04 | 9,540 | 9,650 | 9,380 | 9,400 | 1,238,200 | 1,880 |
| 2005-11-02 | 9,440 | 9,470 | 9,330 | 9,470 | 1,076,000 | 1,894 |
| 2005-11-01 | 9,340 | 9,460 | 9,250 | 9,440 | 1,217,400 | 1,888 |
| 2005-10-31 | 8,900 | 9,100 | 8,900 | 9,100 | 1,645,500 | 1,820 |
| 2005-10-28 | 8,560 | 8,650 | 8,470 | 8,600 | 1,110,200 | 1,720 |
| 2005-10-27 | 8,830 | 8,930 | 8,720 | 8,720 | 828,100 | 1,744 |
| 2005-10-26 | 8,750 | 8,870 | 8,710 | 8,820 | 787,300 | 1,764 |
| 2005-10-25 | 8,730 | 8,830 | 8,730 | 8,750 | 871,400 | 1,750 |
| 2005-10-24 | 8,940 | 8,960 | 8,650 | 8,660 | 930,700 | 1,732 |
| 2005-10-21 | 8,800 | 8,910 | 8,750 | 8,840 | 1,128,400 | 1,768 |
| 2005-10-20 | 8,980 | 9,040 | 8,930 | 8,960 | 792,600 | 1,792 |
| 2005-10-19 | 9,000 | 9,040 | 8,820 | 8,930 | 820,900 | 1,786 |
| 2005-10-18 | 9,060 | 9,140 | 9,030 | 9,040 | 982,200 | 1,808 |
| 2005-10-17 | 9,120 | 9,240 | 9,060 | 9,160 | 757,400 | 1,832 |
| 2005-10-14 | 9,280 | 9,280 | 9,050 | 9,120 | 1,866,800 | 1,824 |
| 2005-10-13 | 9,110 | 9,240 | 9,030 | 9,180 | 942,800 | 1,836 |
| 2005-10-12 | 9,150 | 9,430 | 9,100 | 9,230 | 2,476,200 | 1,846 |
| 2005-10-11 | 8,800 | 9,060 | 8,800 | 9,050 | 3,316,000 | 1,810 |
| 2005-10-07 | 9,150 | 9,180 | 9,000 | 9,000 | 1,124,200 | 1,800 |
| 2005-10-06 | 9,260 | 9,350 | 9,150 | 9,250 | 1,569,600 | 1,850 |
| 2005-10-05 | 9,680 | 9,680 | 9,470 | 9,560 | 1,530,600 | 1,912 |
| 2005-10-04 | 9,400 | 9,680 | 9,360 | 9,680 | 1,781,600 | 1,936 |
| 2005-10-03 | 9,200 | 9,390 | 9,180 | 9,230 | 1,056,800 | 1,846 |
| 2005-09-30 | 9,300 | 9,310 | 9,180 | 9,180 | 1,253,300 | 1,836 |
| 2005-09-29 | 9,100 | 9,460 | 9,030 | 9,200 | 2,095,800 | 1,840 |
| 2005-09-28 | 8,620 | 8,960 | 8,620 | 8,900 | 1,412,400 | 1,780 |
| 2005-09-27 | 8,650 | 8,730 | 8,590 | 8,660 | 831,200 | 1,732 |
| 2005-09-26 | 8,420 | 8,670 | 8,420 | 8,590 | 879,600 | 1,718 |
| 2005-09-22 | 8,510 | 8,550 | 8,400 | 8,460 | 939,500 | 1,692 |
| 2005-09-21 | 8,400 | 8,600 | 8,370 | 8,590 | 1,319,200 | 1,718 |
| 2005-09-20 | 8,300 | 8,420 | 8,300 | 8,390 | 740,500 | 1,678 |
| 2005-09-16 | 8,470 | 8,480 | 8,320 | 8,390 | 900,500 | 1,678 |
| 2005-09-15 | 8,300 | 8,430 | 8,300 | 8,410 | 617,400 | 1,682 |
| 2005-09-14 | 8,350 | 8,430 | 8,320 | 8,340 | 631,900 | 1,668 |
| 2005-09-13 | 8,480 | 8,480 | 8,400 | 8,400 | 590,500 | 1,680 |
| 2005-09-12 | 8,400 | 8,450 | 8,380 | 8,430 | 859,000 | 1,686 |
| 2005-09-09 | 8,200 | 8,320 | 8,160 | 8,270 | 3,307,000 | 1,654 |
| 2005-09-08 | 8,250 | 8,270 | 8,140 | 8,150 | 1,408,900 | 1,630 |
| 2005-09-07 | 8,400 | 8,440 | 8,300 | 8,340 | 771,100 | 1,668 |
| 2005-09-06 | 8,480 | 8,520 | 8,320 | 8,350 | 1,007,700 | 1,670 |
| 2005-09-05 | 8,500 | 8,510 | 8,440 | 8,450 | 429,800 | 1,690 |
| 2005-09-02 | 8,460 | 8,500 | 8,410 | 8,500 | 455,200 | 1,700 |
| 2005-09-01 | 8,400 | 8,480 | 8,300 | 8,440 | 662,100 | 1,688 |
| 2005-08-31 | 8,380 | 8,410 | 8,300 | 8,320 | 477,300 | 1,664 |
| 2005-08-30 | 8,360 | 8,450 | 8,340 | 8,420 | 510,600 | 1,684 |
| 2005-08-29 | 8,370 | 8,370 | 8,230 | 8,260 | 602,800 | 1,652 |
| 2005-08-26 | 8,320 | 8,430 | 8,310 | 8,370 | 757,600 | 1,674 |
| 2005-08-25 | 8,160 | 8,300 | 8,150 | 8,250 | 583,000 | 1,650 |
| 2005-08-24 | 8,300 | 8,330 | 8,210 | 8,260 | 839,100 | 1,652 |
| 2005-08-23 | 8,180 | 8,380 | 8,180 | 8,290 | 1,094,300 | 1,658 |
| 2005-08-22 | 8,130 | 8,230 | 8,130 | 8,160 | 656,600 | 1,632 |
| 2005-08-19 | 8,070 | 8,180 | 8,060 | 8,180 | 624,200 | 1,636 |
| 2005-08-18 | 8,090 | 8,210 | 8,060 | 8,160 | 941,300 | 1,632 |
| 2005-08-17 | 8,150 | 8,200 | 8,050 | 8,050 | 1,117,300 | 1,610 |
| 2005-08-16 | 7,990 | 8,250 | 7,940 | 8,220 | 1,968,800 | 1,644 |
| 2005-08-15 | 8,000 | 8,010 | 7,860 | 7,860 | 665,800 | 1,572 |
| 2005-08-12 | 8,050 | 8,060 | 7,950 | 7,970 | 1,303,600 | 1,594 |
| 2005-08-11 | 7,960 | 8,050 | 7,930 | 8,040 | 771,100 | 1,608 |
| 2005-08-10 | 8,030 | 8,040 | 7,920 | 7,940 | 1,390,700 | 1,588 |
| 2005-08-09 | 7,870 | 8,070 | 7,800 | 7,990 | 1,231,700 | 1,598 |
| 2005-08-08 | 7,710 | 7,830 | 7,680 | 7,780 | 1,018,400 | 1,556 |
| 2005-08-05 | 7,790 | 7,820 | 7,740 | 7,760 | 797,100 | 1,552 |
| 2005-08-04 | 7,920 | 7,930 | 7,810 | 7,820 | 881,900 | 1,564 |
| 2005-08-03 | 8,040 | 8,040 | 7,920 | 7,970 | 1,064,300 | 1,594 |
| 2005-08-02 | 8,030 | 8,070 | 7,970 | 8,020 | 925,300 | 1,604 |
| 2005-08-01 | 7,980 | 8,110 | 7,950 | 8,040 | 1,216,500 | 1,608 |
| 2005-07-29 | 7,900 | 8,000 | 7,800 | 8,000 | 1,007,200 | 1,600 |
| 2005-07-28 | 7,750 | 7,850 | 7,750 | 7,850 | 1,000,000 | 1,570 |
| 2005-07-27 | 7,700 | 7,770 | 7,690 | 7,740 | 882,900 | 1,548 |
| 2005-07-26 | 7,760 | 7,780 | 7,660 | 7,740 | 1,483,500 | 1,548 |
| 2005-07-25 | 7,750 | 7,870 | 7,730 | 7,860 | 976,300 | 1,572 |
| 2005-07-22 | 7,740 | 7,760 | 7,680 | 7,700 | 1,219,100 | 1,540 |
| 2005-07-21 | 7,660 | 7,850 | 7,650 | 7,770 | 2,215,200 | 1,554 |
| 2005-07-20 | 7,400 | 7,680 | 7,400 | 7,640 | 2,999,500 | 1,528 |
| 2005-07-19 | 7,280 | 7,350 | 7,280 | 7,340 | 569,000 | 1,468 |
| 2005-07-15 | 7,290 | 7,310 | 7,270 | 7,290 | 706,200 | 1,458 |
| 2005-07-14 | 7,210 | 7,270 | 7,190 | 7,230 | 589,600 | 1,446 |
| 2005-07-13 | 7,200 | 7,200 | 7,150 | 7,150 | 581,300 | 1,430 |
| 2005-07-12 | 7,180 | 7,230 | 7,170 | 7,200 | 699,400 | 1,440 |
| 2005-07-11 | 7,140 | 7,200 | 7,120 | 7,190 | 776,600 | 1,438 |
| 2005-07-08 | 7,140 | 7,180 | 7,050 | 7,060 | 1,998,200 | 1,412 |
| 2005-07-07 | 7,000 | 7,150 | 6,960 | 7,130 | 1,215,700 | 1,426 |
| 2005-07-06 | 7,040 | 7,070 | 6,970 | 7,000 | 403,500 | 1,400 |
| 2005-07-05 | 7,030 | 7,050 | 6,980 | 7,000 | 517,600 | 1,400 |
| 2005-07-04 | 7,050 | 7,070 | 6,980 | 7,020 | 549,000 | 1,404 |
| 2005-07-01 | 7,050 | 7,100 | 7,010 | 7,060 | 864,300 | 1,412 |
| 2005-06-30 | 7,030 | 7,080 | 7,000 | 7,050 | 859,400 | 1,410 |
| 2005-06-29 | 6,970 | 7,050 | 6,950 | 7,030 | 1,496,000 | 1,406 |
| 2005-06-28 | 6,860 | 6,930 | 6,840 | 6,870 | 526,300 | 1,374 |
| 2005-06-27 | 6,800 | 6,850 | 6,740 | 6,850 | 702,900 | 1,370 |
| 2005-06-24 | 6,830 | 6,880 | 6,820 | 6,880 | 597,500 | 1,376 |
| 2005-06-23 | 6,910 | 6,930 | 6,880 | 6,900 | 565,900 | 1,380 |
| 2005-06-22 | 6,950 | 6,970 | 6,890 | 6,950 | 598,600 | 1,390 |
| 2005-06-21 | 6,910 | 6,970 | 6,900 | 6,950 | 997,900 | 1,390 |
| 2005-06-20 | 6,870 | 6,920 | 6,840 | 6,890 | 948,600 | 1,378 |
| 2005-06-17 | 6,800 | 6,850 | 6,790 | 6,850 | 857,200 | 1,370 |
| 2005-06-16 | 6,690 | 6,780 | 6,670 | 6,730 | 816,400 | 1,346 |
| 2005-06-15 | 6,680 | 6,740 | 6,670 | 6,710 | 472,200 | 1,342 |
| 2005-06-14 | 6,660 | 6,690 | 6,620 | 6,660 | 467,200 | 1,332 |
| 2005-06-13 | 6,580 | 6,670 | 6,550 | 6,630 | 793,200 | 1,326 |
| 2005-06-10 | 6,500 | 6,690 | 6,500 | 6,640 | 4,009,800 | 1,328 |
| 2005-06-09 | 6,690 | 6,710 | 6,580 | 6,600 | 726,000 | 1,320 |
| 2005-06-08 | 6,660 | 6,820 | 6,660 | 6,740 | 586,700 | 1,348 |
| 2005-06-07 | 6,700 | 6,720 | 6,660 | 6,710 | 511,000 | 1,342 |
| 2005-06-06 | 6,730 | 6,760 | 6,700 | 6,740 | 577,900 | 1,348 |
| 2005-06-03 | 6,810 | 6,840 | 6,760 | 6,820 | 455,900 | 1,364 |
| 2005-06-02 | 6,870 | 6,870 | 6,800 | 6,800 | 619,500 | 1,360 |
| 2005-06-01 | 6,710 | 6,880 | 6,700 | 6,880 | 979,100 | 1,376 |
| 2005-05-31 | 6,750 | 6,770 | 6,700 | 6,740 | 852,500 | 1,348 |
| 2005-05-30 | 6,750 | 6,790 | 6,720 | 6,750 | 687,600 | 1,350 |
| 2005-05-27 | 6,590 | 6,770 | 6,570 | 6,770 | 1,088,100 | 1,354 |
| 2005-05-26 | 6,560 | 6,570 | 6,480 | 6,490 | 583,700 | 1,298 |
| 2005-05-25 | 6,500 | 6,570 | 6,470 | 6,500 | 965,000 | 1,300 |
| 2005-05-24 | 6,650 | 6,690 | 6,620 | 6,690 | 987,200 | 1,338 |
| 2005-05-23 | 6,490 | 6,670 | 6,480 | 6,670 | 1,147,800 | 1,334 |
| 2005-05-20 | 6,530 | 6,610 | 6,490 | 6,490 | 1,092,500 | 1,298 |
| 2005-05-19 | 6,400 | 6,560 | 6,380 | 6,500 | 1,402,800 | 1,300 |
| 2005-05-18 | 6,240 | 6,330 | 6,240 | 6,260 | 1,019,100 | 1,252 |
| 2005-05-17 | 6,420 | 6,460 | 6,290 | 6,310 | 938,300 | 1,262 |
| 2005-05-16 | 6,430 | 6,430 | 6,300 | 6,320 | 537,000 | 1,264 |
| 2005-05-13 | 6,320 | 6,500 | 6,320 | 6,420 | 1,108,900 | 1,284 |
| 2005-05-12 | 6,370 | 6,400 | 6,300 | 6,310 | 647,000 | 1,262 |
| 2005-05-11 | 6,330 | 6,340 | 6,270 | 6,300 | 564,200 | 1,260 |
| 2005-05-10 | 6,300 | 6,410 | 6,300 | 6,390 | 904,000 | 1,278 |
| 2005-05-09 | 6,260 | 6,310 | 6,240 | 6,270 | 598,300 | 1,254 |
| 2005-05-06 | 6,340 | 6,350 | 6,300 | 6,320 | 623,000 | 1,264 |
| 2005-05-02 | 6,140 | 6,300 | 6,140 | 6,240 | 609,200 | 1,248 |
| 2005-04-28 | 6,280 | 6,290 | 6,160 | 6,200 | 1,452,100 | 1,240 |
| 2005-04-27 | 6,260 | 6,350 | 6,260 | 6,310 | 673,400 | 1,262 |
| 2005-04-26 | 6,340 | 6,360 | 6,300 | 6,320 | 754,300 | 1,264 |
| 2005-04-25 | 6,390 | 6,410 | 6,310 | 6,370 | 782,800 | 1,274 |
| 2005-04-22 | 6,440 | 6,510 | 6,390 | 6,390 | 917,300 | 1,278 |
| 2005-04-21 | 6,300 | 6,430 | 6,210 | 6,340 | 996,700 | 1,268 |
| 2005-04-20 | 6,550 | 6,570 | 6,410 | 6,450 | 1,123,300 | 1,290 |
| 2005-04-19 | 6,520 | 6,550 | 6,450 | 6,490 | 896,600 | 1,298 |
| 2005-04-18 | 6,530 | 6,580 | 6,350 | 6,360 | 1,848,500 | 1,272 |
| 2005-04-15 | 6,760 | 6,770 | 6,670 | 6,730 | 925,500 | 1,346 |
| 2005-04-14 | 6,800 | 6,840 | 6,760 | 6,840 | 590,100 | 1,368 |
| 2005-04-13 | 6,820 | 6,850 | 6,780 | 6,800 | 628,100 | 1,360 |
| 2005-04-12 | 6,820 | 6,880 | 6,810 | 6,850 | 914,300 | 1,370 |
| 2005-04-11 | 6,870 | 6,920 | 6,790 | 6,790 | 622,100 | 1,358 |
| 2005-04-08 | 6,880 | 6,960 | 6,840 | 6,900 | 1,491,200 | 1,380 |
| 2005-04-07 | 6,850 | 6,860 | 6,770 | 6,810 | 570,000 | 1,362 |
| 2005-04-06 | 6,830 | 6,880 | 6,810 | 6,830 | 552,000 | 1,366 |
| 2005-04-05 | 6,830 | 6,870 | 6,780 | 6,800 | 765,200 | 1,360 |
| 2005-04-04 | 6,720 | 6,800 | 6,720 | 6,780 | 506,100 | 1,356 |
| 2005-04-01 | 6,640 | 6,780 | 6,610 | 6,760 | 548,200 | 1,352 |
| 2005-03-31 | 6,600 | 6,730 | 6,600 | 6,710 | 791,700 | 1,342 |
| 2005-03-30 | 6,580 | 6,720 | 6,580 | 6,700 | 1,020,800 | 1,340 |
| 2005-03-29 | 6,750 | 6,750 | 6,570 | 6,680 | 1,144,500 | 1,336 |
| 2005-03-28 | 6,790 | 6,870 | 6,740 | 6,750 | 470,100 | 1,350 |
| 2005-03-25 | 6,750 | 6,820 | 6,740 | 6,820 | 764,500 | 1,364 |
| 2005-03-24 | 6,660 | 6,740 | 6,650 | 6,730 | 570,700 | 1,346 |
| 2005-03-23 | 6,720 | 6,740 | 6,630 | 6,670 | 1,007,900 | 1,334 |
| 2005-03-22 | 6,740 | 6,790 | 6,730 | 6,750 | 710,400 | 1,350 |
| 2005-03-18 | 6,790 | 6,910 | 6,780 | 6,830 | 622,000 | 1,366 |
| 2005-03-17 | 6,790 | 6,820 | 6,750 | 6,750 | 754,900 | 1,350 |
| 2005-03-16 | 6,890 | 6,920 | 6,810 | 6,830 | 664,700 | 1,366 |
| 2005-03-15 | 6,920 | 6,960 | 6,820 | 6,860 | 1,130,600 | 1,372 |
| 2005-03-14 | 7,020 | 7,030 | 6,940 | 6,940 | 455,500 | 1,388 |
| 2005-03-11 | 6,920 | 7,050 | 6,910 | 6,960 | 4,048,900 | 1,392 |
| 2005-03-10 | 6,990 | 7,040 | 6,910 | 6,930 | 940,600 | 1,386 |
| 2005-03-09 | 7,080 | 7,100 | 7,050 | 7,090 | 970,300 | 1,418 |
| 2005-03-08 | 7,090 | 7,100 | 7,060 | 7,080 | 1,366,100 | 1,416 |
| 2005-03-07 | 7,090 | 7,090 | 7,000 | 7,040 | 699,500 | 1,408 |
| 2005-03-04 | 6,960 | 7,020 | 6,950 | 7,020 | 885,500 | 1,404 |
| 2005-03-03 | 6,930 | 7,000 | 6,920 | 7,000 | 893,500 | 1,400 |
| 2005-03-02 | 6,940 | 6,950 | 6,890 | 6,920 | 763,400 | 1,384 |
| 2005-03-01 | 6,920 | 6,950 | 6,910 | 6,930 | 951,100 | 1,386 |
| 2005-02-28 | 6,870 | 6,930 | 6,840 | 6,880 | 1,081,900 | 1,376 |
| 2005-02-25 | 6,880 | 6,880 | 6,820 | 6,830 | 1,029,500 | 1,366 |
| 2005-02-24 | 6,800 | 6,820 | 6,720 | 6,810 | 1,407,400 | 1,362 |
| 2005-02-23 | 6,730 | 6,780 | 6,700 | 6,760 | 2,805,600 | 1,352 |
| 2005-02-22 | 7,020 | 7,020 | 6,920 | 6,930 | 1,521,600 | 1,386 |
| 2005-02-21 | 7,100 | 7,130 | 7,050 | 7,100 | 664,500 | 1,420 |
| 2005-02-18 | 7,070 | 7,120 | 7,010 | 7,080 | 863,000 | 1,416 |
| 2005-02-17 | 7,110 | 7,220 | 7,070 | 7,100 | 921,700 | 1,420 |
| 2005-02-16 | 7,200 | 7,240 | 7,160 | 7,160 | 1,025,300 | 1,432 |
| 2005-02-15 | 7,130 | 7,200 | 7,120 | 7,200 | 744,900 | 1,440 |
| 2005-02-14 | 7,060 | 7,180 | 7,060 | 7,110 | 829,300 | 1,422 |
| 2005-02-10 | 6,880 | 7,030 | 6,880 | 7,030 | 962,300 | 1,406 |
| 2005-02-09 | 6,950 | 7,040 | 6,940 | 6,950 | 545,800 | 1,390 |
| 2005-02-08 | 6,940 | 6,940 | 6,870 | 6,880 | 392,400 | 1,376 |
| 2005-02-07 | 6,840 | 6,990 | 6,840 | 6,950 | 682,200 | 1,390 |
| 2005-02-04 | 6,880 | 6,910 | 6,760 | 6,850 | 670,400 | 1,370 |
| 2005-02-03 | 6,850 | 6,920 | 6,850 | 6,900 | 517,000 | 1,380 |
| 2005-02-02 | 6,950 | 6,960 | 6,860 | 6,890 | 759,800 | 1,378 |
| 2005-02-01 | 6,990 | 7,000 | 6,900 | 6,990 | 558,400 | 1,398 |
| 2005-01-31 | 6,880 | 7,080 | 6,880 | 6,990 | 957,900 | 1,398 |
| 2005-01-28 | 6,850 | 6,880 | 6,750 | 6,870 | 670,200 | 1,374 |
| 2005-01-27 | 6,880 | 6,950 | 6,870 | 6,900 | 297,100 | 1,380 |
| 2005-01-26 | 6,950 | 6,970 | 6,890 | 6,930 | 519,500 | 1,386 |
| 2005-01-25 | 6,960 | 6,960 | 6,870 | 6,910 | 688,800 | 1,382 |
| 2005-01-24 | 6,870 | 6,990 | 6,870 | 6,990 | 427,700 | 1,398 |
| 2005-01-21 | 6,860 | 6,970 | 6,860 | 6,900 | 556,200 | 1,380 |
| 2005-01-20 | 6,920 | 6,980 | 6,900 | 6,960 | 773,200 | 1,392 |
| 2005-01-19 | 7,100 | 7,110 | 6,970 | 6,990 | 1,060,000 | 1,398 |
| 2005-01-18 | 7,150 | 7,220 | 7,120 | 7,140 | 3,265,500 | 1,428 |
| 2005-01-17 | 6,980 | 7,100 | 6,960 | 7,060 | 1,063,600 | 1,412 |
| 2005-01-14 | 6,840 | 7,000 | 6,830 | 6,930 | 2,858,000 | 1,386 |
| 2005-01-13 | 6,770 | 6,860 | 6,760 | 6,830 | 844,800 | 1,366 |
| 2005-01-12 | 6,770 | 6,830 | 6,770 | 6,800 | 395,700 | 1,360 |
| 2005-01-11 | 6,820 | 6,860 | 6,790 | 6,800 | 853,100 | 1,360 |
| 2005-01-07 | 6,820 | 6,820 | 6,730 | 6,780 | 493,900 | 1,356 |
| 2005-01-06 | 6,750 | 6,810 | 6,750 | 6,780 | 648,900 | 1,356 |
| 2005-01-05 | 6,800 | 6,820 | 6,750 | 6,800 | 941,500 | 1,360 |
| 2005-01-04 | 6,720 | 6,800 | 6,700 | 6,770 | 329,700 | 1,354 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
