6957 (株)芝浦電子 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 | 1,524 | 1,530 | 1,521 | 1,521 | 15,500 | 1,521 |
| 2005-12-29 | 1,559 | 1,559 | 1,521 | 1,521 | 16,000 | 1,521 |
| 2005-12-28 | 1,549 | 1,549 | 1,520 | 1,535 | 22,100 | 1,535 |
| 2005-12-27 | 1,540 | 1,570 | 1,518 | 1,564 | 40,300 | 1,564 |
| 2005-12-26 | 1,575 | 1,580 | 1,511 | 1,540 | 117,200 | 1,540 |
| 2005-12-22 | 1,380 | 1,440 | 1,375 | 1,435 | 55,200 | 1,435 |
| 2005-12-21 | 1,350 | 1,389 | 1,350 | 1,380 | 51,200 | 1,380 |
| 2005-12-20 | 1,344 | 1,380 | 1,344 | 1,361 | 50,400 | 1,361 |
| 2005-12-19 | 1,295 | 1,339 | 1,295 | 1,339 | 38,900 | 1,339 |
| 2005-12-16 | 1,280 | 1,298 | 1,275 | 1,282 | 11,000 | 1,282 |
| 2005-12-15 | 1,286 | 1,286 | 1,268 | 1,271 | 16,800 | 1,271 |
| 2005-12-14 | 1,290 | 1,298 | 1,288 | 1,288 | 27,700 | 1,288 |
| 2005-12-13 | 1,298 | 1,300 | 1,294 | 1,294 | 9,700 | 1,294 |
| 2005-12-12 | 1,294 | 1,310 | 1,294 | 1,296 | 13,400 | 1,296 |
| 2005-12-09 | 1,300 | 1,300 | 1,286 | 1,290 | 14,800 | 1,290 |
| 2005-12-08 | 1,325 | 1,325 | 1,300 | 1,300 | 11,900 | 1,300 |
| 2005-12-07 | 1,340 | 1,342 | 1,320 | 1,321 | 33,900 | 1,321 |
| 2005-12-06 | 1,351 | 1,360 | 1,321 | 1,342 | 24,500 | 1,342 |
| 2005-12-05 | 1,307 | 1,350 | 1,307 | 1,350 | 44,000 | 1,350 |
| 2005-12-02 | 1,270 | 1,307 | 1,270 | 1,306 | 61,500 | 1,306 |
| 2005-12-01 | 1,280 | 1,284 | 1,250 | 1,262 | 13,300 | 1,262 |
| 2005-11-30 | 1,295 | 1,296 | 1,253 | 1,280 | 19,400 | 1,280 |
| 2005-11-29 | 1,281 | 1,292 | 1,280 | 1,290 | 13,800 | 1,290 |
| 2005-11-28 | 1,280 | 1,294 | 1,240 | 1,280 | 33,400 | 1,280 |
| 2005-11-25 | 1,320 | 1,325 | 1,280 | 1,281 | 34,300 | 1,281 |
| 2005-11-24 | 1,290 | 1,305 | 1,287 | 1,303 | 60,600 | 1,303 |
| 2005-11-22 | 1,270 | 1,278 | 1,264 | 1,278 | 22,100 | 1,278 |
| 2005-11-21 | 1,245 | 1,265 | 1,244 | 1,264 | 28,600 | 1,264 |
| 2005-11-18 | 1,241 | 1,245 | 1,240 | 1,240 | 12,000 | 1,240 |
| 2005-11-17 | 1,232 | 1,235 | 1,227 | 1,235 | 19,700 | 1,235 |
| 2005-11-16 | 1,230 | 1,232 | 1,226 | 1,228 | 10,800 | 1,228 |
| 2005-11-15 | 1,220 | 1,226 | 1,216 | 1,225 | 27,600 | 1,225 |
| 2005-11-14 | 1,206 | 1,219 | 1,201 | 1,215 | 15,700 | 1,215 |
| 2005-11-11 | 1,199 | 1,203 | 1,180 | 1,200 | 27,100 | 1,200 |
| 2005-11-10 | 1,199 | 1,201 | 1,194 | 1,200 | 15,400 | 1,200 |
| 2005-11-09 | 1,198 | 1,204 | 1,191 | 1,192 | 20,800 | 1,192 |
| 2005-11-08 | 1,203 | 1,205 | 1,191 | 1,199 | 24,900 | 1,199 |
| 2005-11-07 | 1,205 | 1,205 | 1,193 | 1,203 | 21,800 | 1,203 |
| 2005-11-04 | 1,201 | 1,209 | 1,180 | 1,205 | 39,800 | 1,205 |
| 2005-11-02 | 1,175 | 1,198 | 1,174 | 1,198 | 17,400 | 1,198 |
| 2005-11-01 | 1,162 | 1,169 | 1,162 | 1,162 | 11,100 | 1,162 |
| 2005-10-31 | 1,157 | 1,164 | 1,156 | 1,159 | 9,800 | 1,159 |
| 2005-10-28 | 1,169 | 1,169 | 1,150 | 1,156 | 21,200 | 1,156 |
| 2005-10-27 | 1,161 | 1,175 | 1,161 | 1,163 | 6,800 | 1,163 |
| 2005-10-26 | 1,158 | 1,162 | 1,158 | 1,158 | 9,800 | 1,158 |
| 2005-10-25 | 1,159 | 1,162 | 1,155 | 1,158 | 16,700 | 1,158 |
| 2005-10-24 | 1,165 | 1,169 | 1,156 | 1,156 | 10,600 | 1,156 |
| 2005-10-21 | 1,151 | 1,174 | 1,147 | 1,162 | 21,400 | 1,162 |
| 2005-10-20 | 1,141 | 1,159 | 1,141 | 1,150 | 10,900 | 1,150 |
| 2005-10-19 | 1,162 | 1,165 | 1,140 | 1,141 | 22,300 | 1,141 |
| 2005-10-18 | 1,188 | 1,188 | 1,148 | 1,160 | 38,400 | 1,160 |
| 2005-10-17 | 1,193 | 1,198 | 1,186 | 1,186 | 14,100 | 1,186 |
| 2005-10-14 | 1,200 | 1,200 | 1,181 | 1,192 | 12,000 | 1,192 |
| 2005-10-13 | 1,219 | 1,219 | 1,205 | 1,206 | 9,400 | 1,206 |
| 2005-10-12 | 1,215 | 1,215 | 1,205 | 1,215 | 17,800 | 1,215 |
| 2005-10-11 | 1,213 | 1,215 | 1,206 | 1,207 | 17,100 | 1,207 |
| 2005-10-07 | 1,198 | 1,213 | 1,196 | 1,212 | 18,400 | 1,212 |
| 2005-10-06 | 1,199 | 1,205 | 1,189 | 1,198 | 22,800 | 1,198 |
| 2005-10-05 | 1,202 | 1,205 | 1,190 | 1,199 | 18,600 | 1,199 |
| 2005-10-04 | 1,199 | 1,206 | 1,191 | 1,201 | 21,900 | 1,201 |
| 2005-10-03 | 1,200 | 1,210 | 1,176 | 1,188 | 19,000 | 1,188 |
| 2005-09-30 | 1,219 | 1,219 | 1,203 | 1,210 | 20,800 | 1,210 |
| 2005-09-29 | 1,225 | 1,230 | 1,220 | 1,221 | 15,400 | 1,221 |
| 2005-09-28 | 1,173 | 1,218 | 1,173 | 1,218 | 30,500 | 1,218 |
| 2005-09-27 | 1,200 | 1,200 | 1,166 | 1,172 | 22,300 | 1,172 |
| 2005-09-26 | 1,226 | 1,226 | 1,191 | 1,205 | 25,000 | 1,205 |
| 2005-09-22 | 1,197 | 1,206 | 1,189 | 1,206 | 29,500 | 1,206 |
| 2005-09-21 | 1,250 | 1,250 | 1,182 | 1,208 | 44,600 | 1,208 |
| 2005-09-20 | 1,265 | 1,266 | 1,240 | 1,254 | 46,400 | 1,254 |
| 2005-09-16 | 1,288 | 1,289 | 1,242 | 1,265 | 60,400 | 1,265 |
| 2005-09-15 | 1,250 | 1,288 | 1,250 | 1,288 | 95,800 | 1,288 |
| 2005-09-14 | 1,200 | 1,248 | 1,200 | 1,241 | 93,000 | 1,241 |
| 2005-09-13 | 1,148 | 1,189 | 1,147 | 1,189 | 68,400 | 1,189 |
| 2005-09-12 | 1,135 | 1,160 | 1,133 | 1,145 | 49,500 | 1,145 |
| 2005-09-09 | 1,122 | 1,130 | 1,122 | 1,127 | 29,300 | 1,127 |
| 2005-09-08 | 1,136 | 1,138 | 1,124 | 1,128 | 42,600 | 1,128 |
| 2005-09-07 | 1,131 | 1,156 | 1,127 | 1,130 | 63,000 | 1,130 |
| 2005-09-06 | 1,124 | 1,129 | 1,124 | 1,125 | 48,200 | 1,125 |
| 2005-09-05 | 1,131 | 1,137 | 1,120 | 1,121 | 58,800 | 1,121 |
| 2005-09-02 | 1,193 | 1,193 | 1,120 | 1,145 | 86,400 | 1,145 |
| 2005-09-01 | 1,198 | 1,200 | 1,190 | 1,191 | 42,000 | 1,191 |
| 2005-08-31 | 1,198 | 1,210 | 1,190 | 1,198 | 64,800 | 1,198 |
| 2005-08-30 | 1,187 | 1,190 | 1,180 | 1,180 | 70,100 | 1,180 |
| 2005-08-29 | 1,203 | 1,210 | 1,185 | 1,195 | 53,700 | 1,195 |
| 2005-08-26 | 1,280 | 1,280 | 1,189 | 1,198 | 93,700 | 1,198 |
| 2005-08-25 | 1,340 | 1,340 | 1,280 | 1,299 | 73,500 | 1,299 |
| 2005-08-24 | 1,351 | 1,419 | 1,350 | 1,350 | 31,900 | 1,350 |
| 2005-08-23 | 1,438 | 1,438 | 1,406 | 1,430 | 2,700 | 1,430 |
| 2005-08-22 | 1,440 | 1,445 | 1,370 | 1,390 | 11,400 | 1,390 |
| 2005-08-19 | 1,448 | 1,448 | 1,440 | 1,440 | 1,100 | 1,440 |
| 2005-08-18 | 1,450 | 1,450 | 1,432 | 1,445 | 4,200 | 1,445 |
| 2005-08-17 | 1,430 | 1,436 | 1,430 | 1,432 | 3,400 | 1,432 |
| 2005-08-16 | 1,450 | 1,450 | 1,430 | 1,430 | 11,000 | 1,430 |
| 2005-08-15 | 1,451 | 1,455 | 1,449 | 1,450 | 9,100 | 1,450 |
| 2005-08-12 | 1,420 | 1,455 | 1,418 | 1,455 | 26,100 | 1,455 |
| 2005-08-11 | 1,450 | 1,450 | 1,407 | 1,420 | 34,300 | 1,420 |
| 2005-08-10 | 1,449 | 1,457 | 1,440 | 1,455 | 50,800 | 1,455 |
| 2005-08-09 | 1,411 | 1,451 | 1,411 | 1,447 | 56,100 | 1,447 |
| 2005-08-08 | 1,400 | 1,430 | 1,380 | 1,430 | 11,600 | 1,430 |
| 2005-08-05 | 1,439 | 1,439 | 1,420 | 1,420 | 3,500 | 1,420 |
| 2005-08-04 | 1,400 | 1,440 | 1,365 | 1,440 | 23,500 | 1,440 |
| 2005-08-03 | 1,400 | 1,420 | 1,292 | 1,420 | 22,500 | 1,420 |
| 2005-08-02 | 1,442 | 1,450 | 1,420 | 1,420 | 13,400 | 1,420 |
| 2005-08-01 | 1,445 | 1,453 | 1,435 | 1,451 | 38,100 | 1,451 |
| 2005-07-29 | 1,430 | 1,443 | 1,420 | 1,440 | 23,500 | 1,440 |
| 2005-07-28 | 1,400 | 1,450 | 1,400 | 1,430 | 35,000 | 1,430 |
| 2005-07-27 | 1,418 | 1,430 | 1,410 | 1,420 | 11,700 | 1,420 |
| 2005-07-26 | 1,420 | 1,429 | 1,410 | 1,410 | 11,500 | 1,410 |
| 2005-07-25 | 1,449 | 1,449 | 1,415 | 1,420 | 23,900 | 1,420 |
| 2005-07-22 | 1,370 | 1,415 | 1,300 | 1,400 | 21,600 | 1,400 |
| 2005-07-21 | 1,385 | 1,400 | 1,385 | 1,395 | 21,600 | 1,395 |
| 2005-07-20 | 1,365 | 1,385 | 1,365 | 1,385 | 22,100 | 1,385 |
| 2005-07-19 | 1,360 | 1,365 | 1,350 | 1,365 | 7,300 | 1,365 |
| 2005-07-15 | 1,355 | 1,379 | 1,355 | 1,360 | 11,500 | 1,360 |
| 2005-07-14 | 1,340 | 1,355 | 1,330 | 1,355 | 6,500 | 1,355 |
| 2005-07-13 | 1,360 | 1,360 | 1,346 | 1,350 | 8,900 | 1,350 |
| 2005-07-12 | 1,390 | 1,390 | 1,365 | 1,365 | 2,900 | 1,365 |
| 2005-07-11 | 1,356 | 1,385 | 1,356 | 1,385 | 6,900 | 1,385 |
| 2005-07-08 | 1,365 | 1,370 | 1,365 | 1,370 | 1,900 | 1,370 |
| 2005-07-07 | 1,360 | 1,375 | 1,357 | 1,370 | 2,500 | 1,370 |
| 2005-07-06 | 1,360 | 1,380 | 1,360 | 1,375 | 5,500 | 1,375 |
| 2005-07-05 | 1,400 | 1,400 | 1,370 | 1,370 | 7,300 | 1,370 |
| 2005-07-04 | 1,400 | 1,403 | 1,399 | 1,403 | 17,700 | 1,403 |
| 2005-07-01 | 1,385 | 1,402 | 1,385 | 1,400 | 16,200 | 1,400 |
| 2005-06-30 | 1,373 | 1,397 | 1,373 | 1,395 | 11,500 | 1,395 |
| 2005-06-29 | 1,360 | 1,386 | 1,360 | 1,375 | 17,600 | 1,375 |
| 2005-06-28 | 1,368 | 1,370 | 1,355 | 1,360 | 46,600 | 1,360 |
| 2005-06-27 | 1,370 | 1,370 | 1,360 | 1,366 | 7,100 | 1,366 |
| 2005-06-24 | 1,360 | 1,370 | 1,360 | 1,370 | 13,100 | 1,370 |
| 2005-06-23 | 1,362 | 1,370 | 1,350 | 1,370 | 29,900 | 1,370 |
| 2005-06-22 | 1,335 | 1,359 | 1,335 | 1,350 | 7,700 | 1,350 |
| 2005-06-21 | 1,365 | 1,370 | 1,331 | 1,335 | 15,600 | 1,335 |
| 2005-06-20 | 1,371 | 1,400 | 1,351 | 1,362 | 29,600 | 1,362 |
| 2005-06-17 | 1,350 | 1,370 | 1,333 | 1,370 | 10,300 | 1,370 |
| 2005-06-16 | 1,420 | 1,420 | 1,350 | 1,350 | 10,500 | 1,350 |
| 2005-06-15 | 1,380 | 1,420 | 1,380 | 1,420 | 9,100 | 1,420 |
| 2005-06-14 | 1,449 | 1,449 | 1,440 | 1,440 | 5,700 | 1,440 |
| 2005-06-13 | 1,449 | 1,451 | 1,435 | 1,435 | 31,000 | 1,435 |
| 2005-06-10 | 1,430 | 1,460 | 1,430 | 1,450 | 55,700 | 1,450 |
| 2005-06-09 | 1,430 | 1,435 | 1,410 | 1,435 | 18,800 | 1,435 |
| 2005-06-08 | 1,449 | 1,450 | 1,430 | 1,435 | 37,900 | 1,435 |
| 2005-06-07 | 1,350 | 1,452 | 1,350 | 1,450 | 136,300 | 1,450 |
| 2005-06-06 | 1,300 | 1,350 | 1,300 | 1,345 | 4,400 | 1,345 |
| 2005-06-03 | 1,300 | 1,305 | 1,282 | 1,300 | 7,900 | 1,300 |
| 2005-06-02 | 1,315 | 1,320 | 1,300 | 1,300 | 7,500 | 1,300 |
| 2005-06-01 | 1,300 | 1,310 | 1,300 | 1,310 | 4,300 | 1,310 |
| 2005-05-31 | 1,290 | 1,295 | 1,285 | 1,288 | 3,400 | 1,288 |
| 2005-05-30 | 1,300 | 1,310 | 1,285 | 1,290 | 6,100 | 1,290 |
| 2005-05-27 | 1,305 | 1,320 | 1,301 | 1,310 | 4,800 | 1,310 |
| 2005-05-26 | 1,330 | 1,330 | 1,300 | 1,301 | 6,900 | 1,301 |
| 2005-05-25 | 1,350 | 1,353 | 1,290 | 1,353 | 54,800 | 1,353 |
| 2005-05-24 | 1,409 | 1,410 | 1,340 | 1,350 | 87,100 | 1,350 |
| 2005-05-23 | 1,320 | 1,349 | 1,315 | 1,349 | 3,700 | 1,349 |
| 2005-05-20 | 1,320 | 1,320 | 1,300 | 1,320 | 3,900 | 1,320 |
| 2005-05-19 | 1,300 | 1,315 | 1,263 | 1,300 | 3,100 | 1,300 |
| 2005-05-18 | 1,300 | 1,300 | 1,290 | 1,300 | 3,000 | 1,300 |
| 2005-05-17 | 1,310 | 1,315 | 1,300 | 1,300 | 5,100 | 1,300 |
| 2005-05-16 | 1,369 | 1,370 | 1,300 | 1,300 | 4,700 | 1,300 |
| 2005-05-13 | 1,386 | 1,390 | 1,360 | 1,370 | 2,100 | 1,370 |
| 2005-05-12 | 1,404 | 1,408 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2005-05-11 | 1,400 | 1,408 | 1,400 | 1,408 | 5,500 | 1,408 |
| 2005-05-10 | 1,404 | 1,410 | 1,400 | 1,405 | 9,000 | 1,405 |
| 2005-05-09 | 1,400 | 1,405 | 1,398 | 1,405 | 21,300 | 1,405 |
| 2005-05-06 | 1,351 | 1,398 | 1,351 | 1,395 | 19,200 | 1,395 |
| 2005-05-02 | 1,320 | 1,350 | 1,310 | 1,350 | 3,600 | 1,350 |
| 2005-04-28 | 1,315 | 1,320 | 1,300 | 1,315 | 9,400 | 1,315 |
| 2005-04-27 | 1,310 | 1,318 | 1,310 | 1,318 | 7,800 | 1,318 |
| 2005-04-26 | 1,310 | 1,314 | 1,310 | 1,310 | 5,100 | 1,310 |
| 2005-04-25 | 1,290 | 1,310 | 1,290 | 1,300 | 6,200 | 1,300 |
| 2005-04-22 | 1,275 | 1,290 | 1,270 | 1,290 | 8,600 | 1,290 |
| 2005-04-21 | 1,268 | 1,268 | 1,200 | 1,244 | 11,800 | 1,244 |
| 2005-04-20 | 1,272 | 1,280 | 1,268 | 1,268 | 2,900 | 1,268 |
| 2005-04-19 | 1,240 | 1,285 | 1,240 | 1,270 | 10,300 | 1,270 |
| 2005-04-18 | 1,236 | 1,236 | 1,185 | 1,220 | 17,100 | 1,220 |
| 2005-04-15 | 1,255 | 1,270 | 1,250 | 1,270 | 7,100 | 1,270 |
| 2005-04-14 | 1,300 | 1,310 | 1,280 | 1,290 | 11,600 | 1,290 |
| 2005-04-13 | 1,303 | 1,335 | 1,303 | 1,315 | 10,000 | 1,315 |
| 2005-04-12 | 1,336 | 1,336 | 1,315 | 1,330 | 4,600 | 1,330 |
| 2005-04-11 | 1,360 | 1,360 | 1,335 | 1,360 | 1,900 | 1,360 |
| 2005-04-08 | 1,370 | 1,385 | 1,340 | 1,364 | 6,000 | 1,364 |
| 2005-04-07 | 1,350 | 1,385 | 1,350 | 1,365 | 7,300 | 1,365 |
| 2005-04-06 | 1,380 | 1,395 | 1,366 | 1,394 | 10,700 | 1,394 |
| 2005-04-05 | 1,372 | 1,380 | 1,365 | 1,380 | 4,100 | 1,380 |
| 2005-04-04 | 1,335 | 1,370 | 1,311 | 1,365 | 8,300 | 1,365 |
| 2005-04-01 | 1,365 | 1,365 | 1,300 | 1,335 | 4,200 | 1,335 |
| 2005-03-31 | 1,360 | 1,378 | 1,360 | 1,365 | 10,600 | 1,365 |
| 2005-03-30 | 1,320 | 1,345 | 1,295 | 1,340 | 15,400 | 1,340 |
| 2005-03-29 | 1,310 | 1,320 | 1,310 | 1,312 | 3,000 | 1,312 |
| 2005-03-28 | 1,359 | 1,359 | 1,298 | 1,330 | 10,600 | 1,330 |
| 2005-03-25 | 1,390 | 1,390 | 1,345 | 1,360 | 12,300 | 1,360 |
| 2005-03-24 | 1,390 | 1,395 | 1,376 | 1,390 | 29,000 | 1,390 |
| 2005-03-23 | 1,372 | 1,399 | 1,372 | 1,397 | 14,600 | 1,397 |
| 2005-03-22 | 1,381 | 1,399 | 1,370 | 1,372 | 23,200 | 1,372 |
| 2005-03-18 | 1,280 | 1,375 | 1,280 | 1,361 | 17,100 | 1,361 |
| 2005-03-17 | 1,299 | 1,300 | 1,250 | 1,290 | 15,200 | 1,290 |
| 2005-03-16 | 1,300 | 1,309 | 1,224 | 1,299 | 37,800 | 1,299 |
| 2005-03-15 | 1,345 | 1,350 | 1,302 | 1,302 | 19,600 | 1,302 |
| 2005-03-14 | 1,370 | 1,375 | 1,350 | 1,365 | 28,700 | 1,365 |
| 2005-03-11 | 1,414 | 1,420 | 1,370 | 1,400 | 17,000 | 1,400 |
| 2005-03-10 | 1,420 | 1,420 | 1,410 | 1,415 | 23,800 | 1,415 |
| 2005-03-09 | 1,420 | 1,420 | 1,403 | 1,419 | 20,600 | 1,419 |
| 2005-03-08 | 1,431 | 1,440 | 1,428 | 1,440 | 35,900 | 1,440 |
| 2005-03-07 | 1,430 | 1,440 | 1,425 | 1,426 | 32,000 | 1,426 |
| 2005-03-04 | 1,449 | 1,449 | 1,420 | 1,444 | 22,900 | 1,444 |
| 2005-03-03 | 1,430 | 1,450 | 1,421 | 1,440 | 14,800 | 1,440 |
| 2005-03-02 | 1,450 | 1,450 | 1,416 | 1,420 | 15,100 | 1,420 |
| 2005-03-01 | 1,449 | 1,468 | 1,442 | 1,443 | 24,500 | 1,443 |
| 2005-02-28 | 1,430 | 1,444 | 1,430 | 1,442 | 13,700 | 1,442 |
| 2005-02-25 | 1,430 | 1,445 | 1,420 | 1,430 | 12,200 | 1,430 |
| 2005-02-24 | 1,459 | 1,475 | 1,416 | 1,420 | 44,800 | 1,420 |
| 2005-02-23 | 1,450 | 1,483 | 1,416 | 1,416 | 94,600 | 1,416 |
| 2005-02-22 | 1,412 | 1,530 | 1,384 | 1,530 | 162,700 | 1,530 |
| 2005-02-21 | 1,301 | 1,400 | 1,300 | 1,400 | 83,100 | 1,400 |
| 2005-02-18 | 1,280 | 1,300 | 1,257 | 1,300 | 10,500 | 1,300 |
| 2005-02-17 | 1,310 | 1,315 | 1,255 | 1,276 | 43,100 | 1,276 |
| 2005-02-16 | 1,298 | 1,300 | 1,290 | 1,290 | 29,200 | 1,290 |
| 2005-02-15 | 1,290 | 1,298 | 1,250 | 1,298 | 9,200 | 1,298 |
| 2005-02-14 | 1,300 | 1,300 | 1,280 | 1,287 | 7,700 | 1,287 |
| 2005-02-10 | 1,270 | 1,300 | 1,250 | 1,300 | 18,300 | 1,300 |
| 2005-02-09 | 1,275 | 1,290 | 1,275 | 1,280 | 7,200 | 1,280 |
| 2005-02-08 | 1,306 | 1,320 | 1,270 | 1,280 | 19,300 | 1,280 |
| 2005-02-07 | 1,280 | 1,320 | 1,280 | 1,305 | 60,300 | 1,305 |
| 2005-02-04 | 1,251 | 1,280 | 1,245 | 1,270 | 8,400 | 1,270 |
| 2005-02-03 | 1,275 | 1,290 | 1,265 | 1,270 | 30,500 | 1,270 |
| 2005-02-02 | 1,270 | 1,275 | 1,250 | 1,275 | 22,000 | 1,275 |
| 2005-02-01 | 1,280 | 1,310 | 1,261 | 1,270 | 39,400 | 1,270 |
| 2005-01-31 | 1,205 | 1,280 | 1,190 | 1,270 | 47,200 | 1,270 |
| 2005-01-28 | 1,180 | 1,205 | 1,170 | 1,205 | 35,900 | 1,205 |
| 2005-01-27 | 1,230 | 1,230 | 1,165 | 1,185 | 27,500 | 1,185 |
| 2005-01-26 | 1,251 | 1,259 | 1,204 | 1,250 | 28,400 | 1,250 |
| 2005-01-25 | 1,268 | 1,270 | 1,240 | 1,242 | 12,900 | 1,242 |
| 2005-01-24 | 1,270 | 1,280 | 1,240 | 1,270 | 43,600 | 1,270 |
| 2005-01-21 | 1,230 | 1,280 | 1,223 | 1,250 | 47,300 | 1,250 |
| 2005-01-20 | 1,275 | 1,290 | 1,201 | 1,240 | 40,800 | 1,240 |
| 2005-01-19 | 1,320 | 1,370 | 1,200 | 1,250 | 127,000 | 1,250 |
| 2005-01-18 | 1,230 | 1,335 | 1,230 | 1,320 | 219,100 | 1,320 |
| 2005-01-17 | 1,080 | 1,240 | 1,080 | 1,210 | 188,100 | 1,210 |
| 2005-01-14 | 998 | 1,080 | 993 | 1,075 | 67,300 | 1,075 |
| 2005-01-13 | 960 | 1,000 | 960 | 988 | 28,800 | 988 |
| 2005-01-12 | 971 | 971 | 947 | 951 | 11,900 | 951 |
| 2005-01-11 | 980 | 985 | 972 | 972 | 14,300 | 972 |
| 2005-01-07 | 999 | 999 | 972 | 985 | 25,300 | 985 |
| 2005-01-06 | 1,019 | 1,030 | 1,000 | 1,000 | 58,100 | 1,000 |
| 2005-01-05 | 960 | 1,029 | 951 | 1,019 | 63,300 | 1,019 |
| 2005-01-04 | 955 | 970 | 950 | 970 | 26,500 | 970 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
