6961 (株)エンプラス 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 | 3,380 | 3,380 | 3,280 | 3,280 | 26,100 | 3,280 |
| 2005-12-29 | 3,360 | 3,370 | 3,320 | 3,350 | 44,900 | 3,350 |
| 2005-12-28 | 3,280 | 3,320 | 3,270 | 3,310 | 88,800 | 3,310 |
| 2005-12-27 | 3,210 | 3,340 | 3,210 | 3,270 | 105,100 | 3,270 |
| 2005-12-26 | 3,190 | 3,250 | 3,170 | 3,190 | 62,000 | 3,190 |
| 2005-12-22 | 3,220 | 3,250 | 3,140 | 3,170 | 47,600 | 3,170 |
| 2005-12-21 | 3,290 | 3,300 | 3,210 | 3,280 | 76,600 | 3,280 |
| 2005-12-20 | 3,200 | 3,280 | 3,180 | 3,260 | 137,400 | 3,260 |
| 2005-12-19 | 3,040 | 3,180 | 3,010 | 3,180 | 56,100 | 3,180 |
| 2005-12-16 | 3,040 | 3,120 | 3,030 | 3,080 | 43,300 | 3,080 |
| 2005-12-15 | 3,180 | 3,180 | 3,060 | 3,070 | 79,800 | 3,070 |
| 2005-12-14 | 3,200 | 3,200 | 3,110 | 3,110 | 58,100 | 3,110 |
| 2005-12-13 | 3,100 | 3,150 | 3,100 | 3,150 | 46,100 | 3,150 |
| 2005-12-12 | 3,150 | 3,190 | 3,090 | 3,090 | 31,200 | 3,090 |
| 2005-12-09 | 3,180 | 3,190 | 3,120 | 3,140 | 53,800 | 3,140 |
| 2005-12-08 | 3,210 | 3,220 | 3,130 | 3,150 | 42,200 | 3,150 |
| 2005-12-07 | 3,120 | 3,230 | 3,120 | 3,220 | 130,200 | 3,220 |
| 2005-12-06 | 3,180 | 3,230 | 3,140 | 3,140 | 47,700 | 3,140 |
| 2005-12-05 | 3,260 | 3,280 | 3,200 | 3,240 | 61,900 | 3,240 |
| 2005-12-02 | 3,250 | 3,280 | 3,240 | 3,240 | 76,600 | 3,240 |
| 2005-12-01 | 3,200 | 3,240 | 3,200 | 3,230 | 44,500 | 3,230 |
| 2005-11-30 | 3,190 | 3,230 | 3,190 | 3,200 | 96,900 | 3,200 |
| 2005-11-29 | 3,180 | 3,190 | 3,140 | 3,160 | 155,200 | 3,160 |
| 2005-11-28 | 3,180 | 3,210 | 3,170 | 3,200 | 96,600 | 3,200 |
| 2005-11-25 | 3,140 | 3,160 | 3,110 | 3,120 | 138,500 | 3,120 |
| 2005-11-24 | 3,050 | 3,170 | 3,050 | 3,150 | 175,500 | 3,150 |
| 2005-11-22 | 3,130 | 3,140 | 3,010 | 3,010 | 138,600 | 3,010 |
| 2005-11-21 | 3,050 | 3,150 | 3,050 | 3,140 | 316,100 | 3,140 |
| 2005-11-18 | 2,920 | 3,010 | 2,910 | 3,010 | 168,800 | 3,010 |
| 2005-11-17 | 2,875 | 2,915 | 2,825 | 2,890 | 119,700 | 2,890 |
| 2005-11-16 | 2,830 | 2,840 | 2,785 | 2,840 | 73,200 | 2,840 |
| 2005-11-15 | 2,815 | 2,820 | 2,780 | 2,790 | 75,700 | 2,790 |
| 2005-11-14 | 2,825 | 2,850 | 2,825 | 2,835 | 36,500 | 2,835 |
| 2005-11-11 | 2,870 | 2,870 | 2,835 | 2,845 | 36,600 | 2,845 |
| 2005-11-10 | 2,865 | 2,895 | 2,845 | 2,870 | 34,100 | 2,870 |
| 2005-11-09 | 2,865 | 2,885 | 2,855 | 2,860 | 44,100 | 2,860 |
| 2005-11-08 | 2,910 | 2,910 | 2,840 | 2,840 | 49,700 | 2,840 |
| 2005-11-07 | 2,880 | 2,900 | 2,855 | 2,880 | 79,900 | 2,880 |
| 2005-11-04 | 2,825 | 2,880 | 2,820 | 2,875 | 80,600 | 2,875 |
| 2005-11-02 | 2,820 | 2,825 | 2,790 | 2,795 | 46,900 | 2,795 |
| 2005-11-01 | 2,770 | 2,825 | 2,770 | 2,820 | 57,300 | 2,820 |
| 2005-10-31 | 2,760 | 2,805 | 2,760 | 2,770 | 79,800 | 2,770 |
| 2005-10-28 | 2,700 | 2,740 | 2,670 | 2,740 | 102,400 | 2,740 |
| 2005-10-27 | 2,710 | 2,720 | 2,660 | 2,675 | 162,800 | 2,675 |
| 2005-10-26 | 2,790 | 2,795 | 2,710 | 2,725 | 190,000 | 2,725 |
| 2005-10-25 | 2,850 | 2,870 | 2,790 | 2,790 | 118,800 | 2,790 |
| 2005-10-24 | 2,940 | 2,960 | 2,820 | 2,850 | 184,800 | 2,850 |
| 2005-10-21 | 2,855 | 2,920 | 2,850 | 2,905 | 149,500 | 2,905 |
| 2005-10-20 | 2,805 | 2,890 | 2,800 | 2,875 | 208,400 | 2,875 |
| 2005-10-19 | 2,790 | 2,800 | 2,765 | 2,775 | 72,100 | 2,775 |
| 2005-10-18 | 2,835 | 2,850 | 2,765 | 2,795 | 126,900 | 2,795 |
| 2005-10-17 | 2,830 | 2,860 | 2,770 | 2,825 | 270,400 | 2,825 |
| 2005-10-14 | 2,835 | 2,860 | 2,785 | 2,800 | 67,400 | 2,800 |
| 2005-10-13 | 2,860 | 2,880 | 2,800 | 2,840 | 99,300 | 2,840 |
| 2005-10-12 | 2,925 | 2,935 | 2,875 | 2,875 | 86,900 | 2,875 |
| 2005-10-11 | 2,910 | 2,920 | 2,845 | 2,885 | 110,900 | 2,885 |
| 2005-10-07 | 2,950 | 2,960 | 2,895 | 2,910 | 74,000 | 2,910 |
| 2005-10-06 | 3,020 | 3,040 | 2,960 | 2,960 | 77,300 | 2,960 |
| 2005-10-05 | 3,140 | 3,160 | 3,050 | 3,050 | 61,600 | 3,050 |
| 2005-10-04 | 3,030 | 3,180 | 3,010 | 3,160 | 86,700 | 3,160 |
| 2005-10-03 | 3,050 | 3,100 | 3,040 | 3,080 | 46,700 | 3,080 |
| 2005-09-30 | 3,120 | 3,140 | 3,080 | 3,100 | 46,200 | 3,100 |
| 2005-09-29 | 3,150 | 3,180 | 3,060 | 3,140 | 69,100 | 3,140 |
| 2005-09-28 | 3,210 | 3,230 | 3,160 | 3,220 | 60,600 | 3,220 |
| 2005-09-27 | 3,240 | 3,240 | 3,160 | 3,210 | 64,900 | 3,210 |
| 2005-09-26 | 3,190 | 3,280 | 3,180 | 3,240 | 88,000 | 3,240 |
| 2005-09-22 | 3,190 | 3,190 | 3,140 | 3,180 | 33,000 | 3,180 |
| 2005-09-21 | 3,220 | 3,240 | 3,210 | 3,220 | 26,300 | 3,220 |
| 2005-09-20 | 3,160 | 3,230 | 3,160 | 3,220 | 27,000 | 3,220 |
| 2005-09-16 | 3,250 | 3,250 | 3,190 | 3,210 | 25,700 | 3,210 |
| 2005-09-15 | 3,300 | 3,310 | 3,210 | 3,230 | 55,600 | 3,230 |
| 2005-09-14 | 3,270 | 3,290 | 3,230 | 3,290 | 51,600 | 3,290 |
| 2005-09-13 | 3,260 | 3,280 | 3,220 | 3,270 | 82,400 | 3,270 |
| 2005-09-12 | 3,220 | 3,270 | 3,220 | 3,270 | 80,200 | 3,270 |
| 2005-09-09 | 3,280 | 3,290 | 3,140 | 3,210 | 218,500 | 3,210 |
| 2005-09-08 | 3,320 | 3,320 | 3,250 | 3,320 | 45,300 | 3,320 |
| 2005-09-07 | 3,320 | 3,320 | 3,260 | 3,290 | 48,300 | 3,290 |
| 2005-09-06 | 3,260 | 3,310 | 3,230 | 3,280 | 52,300 | 3,280 |
| 2005-09-05 | 3,240 | 3,310 | 3,240 | 3,280 | 37,400 | 3,280 |
| 2005-09-02 | 3,200 | 3,310 | 3,180 | 3,230 | 68,300 | 3,230 |
| 2005-09-01 | 3,130 | 3,200 | 3,130 | 3,180 | 60,000 | 3,180 |
| 2005-08-31 | 3,100 | 3,160 | 3,090 | 3,130 | 98,300 | 3,130 |
| 2005-08-30 | 3,090 | 3,120 | 3,070 | 3,100 | 21,300 | 3,100 |
| 2005-08-29 | 3,110 | 3,110 | 3,040 | 3,080 | 24,100 | 3,080 |
| 2005-08-26 | 3,100 | 3,110 | 3,080 | 3,110 | 31,700 | 3,110 |
| 2005-08-25 | 3,050 | 3,080 | 3,020 | 3,080 | 47,200 | 3,080 |
| 2005-08-24 | 3,050 | 3,050 | 2,985 | 3,040 | 18,600 | 3,040 |
| 2005-08-23 | 3,020 | 3,050 | 3,000 | 3,010 | 39,900 | 3,010 |
| 2005-08-22 | 2,980 | 3,000 | 2,965 | 2,990 | 22,300 | 2,990 |
| 2005-08-19 | 2,990 | 2,990 | 2,945 | 2,985 | 70,600 | 2,985 |
| 2005-08-18 | 2,970 | 3,010 | 2,965 | 3,010 | 86,700 | 3,010 |
| 2005-08-17 | 2,980 | 2,980 | 2,930 | 2,930 | 58,800 | 2,930 |
| 2005-08-16 | 3,020 | 3,040 | 2,955 | 2,975 | 76,200 | 2,975 |
| 2005-08-15 | 3,090 | 3,090 | 3,000 | 3,000 | 27,100 | 3,000 |
| 2005-08-12 | 3,120 | 3,120 | 3,070 | 3,100 | 14,000 | 3,100 |
| 2005-08-11 | 3,100 | 3,150 | 3,040 | 3,120 | 33,700 | 3,120 |
| 2005-08-10 | 3,100 | 3,150 | 3,050 | 3,060 | 51,000 | 3,060 |
| 2005-08-09 | 2,955 | 3,120 | 2,955 | 3,100 | 55,500 | 3,100 |
| 2005-08-08 | 2,925 | 2,990 | 2,905 | 2,990 | 51,600 | 2,990 |
| 2005-08-05 | 2,960 | 3,010 | 2,960 | 2,965 | 68,000 | 2,965 |
| 2005-08-04 | 3,060 | 3,100 | 3,000 | 3,020 | 169,700 | 3,020 |
| 2005-08-03 | 2,990 | 3,080 | 2,985 | 3,020 | 120,900 | 3,020 |
| 2005-08-02 | 2,965 | 2,965 | 2,915 | 2,915 | 44,600 | 2,915 |
| 2005-08-01 | 2,950 | 2,980 | 2,910 | 2,950 | 84,400 | 2,950 |
| 2005-07-29 | 3,040 | 3,060 | 2,990 | 2,990 | 89,900 | 2,990 |
| 2005-07-28 | 3,040 | 3,140 | 3,000 | 3,090 | 144,000 | 3,090 |
| 2005-07-27 | 2,875 | 2,965 | 2,875 | 2,960 | 64,300 | 2,960 |
| 2005-07-26 | 2,915 | 2,945 | 2,875 | 2,875 | 63,400 | 2,875 |
| 2005-07-25 | 3,000 | 3,000 | 2,920 | 2,955 | 103,900 | 2,955 |
| 2005-07-22 | 3,040 | 3,040 | 2,960 | 2,980 | 49,800 | 2,980 |
| 2005-07-21 | 3,000 | 3,050 | 2,995 | 3,040 | 46,700 | 3,040 |
| 2005-07-20 | 2,950 | 3,020 | 2,950 | 2,995 | 55,000 | 2,995 |
| 2005-07-19 | 2,985 | 3,030 | 2,930 | 2,960 | 160,200 | 2,960 |
| 2005-07-15 | 3,060 | 3,090 | 2,990 | 3,020 | 78,600 | 3,020 |
| 2005-07-14 | 3,080 | 3,120 | 3,070 | 3,110 | 53,400 | 3,110 |
| 2005-07-13 | 3,010 | 3,120 | 2,995 | 3,110 | 100,500 | 3,110 |
| 2005-07-12 | 3,010 | 3,080 | 2,960 | 3,060 | 48,000 | 3,060 |
| 2005-07-11 | 3,000 | 3,010 | 2,985 | 2,995 | 23,500 | 2,995 |
| 2005-07-08 | 3,030 | 3,070 | 2,985 | 2,995 | 37,900 | 2,995 |
| 2005-07-07 | 3,090 | 3,110 | 3,030 | 3,080 | 95,800 | 3,080 |
| 2005-07-06 | 2,990 | 3,070 | 2,980 | 3,070 | 37,200 | 3,070 |
| 2005-07-05 | 3,060 | 3,100 | 3,000 | 3,000 | 78,600 | 3,000 |
| 2005-07-04 | 3,010 | 3,050 | 2,995 | 3,050 | 33,400 | 3,050 |
| 2005-07-01 | 2,950 | 3,030 | 2,950 | 2,985 | 47,700 | 2,985 |
| 2005-06-30 | 3,070 | 3,070 | 2,980 | 3,000 | 97,100 | 3,000 |
| 2005-06-29 | 3,050 | 3,100 | 3,050 | 3,090 | 145,000 | 3,090 |
| 2005-06-28 | 3,050 | 3,050 | 3,000 | 3,030 | 94,600 | 3,030 |
| 2005-06-27 | 2,960 | 3,040 | 2,950 | 3,010 | 117,700 | 3,010 |
| 2005-06-24 | 3,020 | 3,060 | 2,980 | 3,040 | 184,600 | 3,040 |
| 2005-06-23 | 2,900 | 3,140 | 2,900 | 3,070 | 483,200 | 3,070 |
| 2005-06-22 | 2,830 | 2,880 | 2,815 | 2,875 | 67,300 | 2,875 |
| 2005-06-21 | 2,830 | 2,860 | 2,825 | 2,850 | 67,100 | 2,850 |
| 2005-06-20 | 2,800 | 2,835 | 2,790 | 2,835 | 45,200 | 2,835 |
| 2005-06-17 | 2,780 | 2,820 | 2,780 | 2,810 | 68,100 | 2,810 |
| 2005-06-16 | 2,795 | 2,795 | 2,765 | 2,770 | 66,000 | 2,770 |
| 2005-06-15 | 2,700 | 2,790 | 2,700 | 2,780 | 159,300 | 2,780 |
| 2005-06-14 | 2,685 | 2,700 | 2,650 | 2,670 | 54,800 | 2,670 |
| 2005-06-13 | 2,700 | 2,705 | 2,635 | 2,645 | 73,700 | 2,645 |
| 2005-06-10 | 2,690 | 2,710 | 2,680 | 2,700 | 86,700 | 2,700 |
| 2005-06-09 | 2,670 | 2,680 | 2,660 | 2,675 | 52,400 | 2,675 |
| 2005-06-08 | 2,680 | 2,680 | 2,660 | 2,680 | 38,700 | 2,680 |
| 2005-06-07 | 2,635 | 2,670 | 2,630 | 2,670 | 50,200 | 2,670 |
| 2005-06-06 | 2,665 | 2,665 | 2,645 | 2,665 | 44,100 | 2,665 |
| 2005-06-03 | 2,615 | 2,700 | 2,570 | 2,700 | 71,900 | 2,700 |
| 2005-06-02 | 2,615 | 2,635 | 2,605 | 2,615 | 63,100 | 2,615 |
| 2005-06-01 | 2,585 | 2,615 | 2,585 | 2,610 | 40,600 | 2,610 |
| 2005-05-31 | 2,585 | 2,600 | 2,560 | 2,585 | 100,100 | 2,585 |
| 2005-05-30 | 2,565 | 2,585 | 2,550 | 2,580 | 70,100 | 2,580 |
| 2005-05-27 | 2,520 | 2,570 | 2,510 | 2,560 | 66,000 | 2,560 |
| 2005-05-26 | 2,515 | 2,535 | 2,475 | 2,515 | 66,200 | 2,515 |
| 2005-05-25 | 2,635 | 2,650 | 2,505 | 2,520 | 204,100 | 2,520 |
| 2005-05-24 | 2,725 | 2,725 | 2,640 | 2,655 | 98,600 | 2,655 |
| 2005-05-23 | 2,670 | 2,735 | 2,665 | 2,725 | 90,500 | 2,725 |
| 2005-05-20 | 2,685 | 2,695 | 2,630 | 2,650 | 91,400 | 2,650 |
| 2005-05-19 | 2,680 | 2,690 | 2,650 | 2,670 | 116,500 | 2,670 |
| 2005-05-18 | 2,700 | 2,715 | 2,645 | 2,665 | 93,400 | 2,665 |
| 2005-05-17 | 2,705 | 2,765 | 2,705 | 2,755 | 86,300 | 2,755 |
| 2005-05-16 | 2,735 | 2,745 | 2,715 | 2,720 | 57,000 | 2,720 |
| 2005-05-13 | 2,745 | 2,765 | 2,740 | 2,745 | 58,600 | 2,745 |
| 2005-05-12 | 2,770 | 2,780 | 2,745 | 2,745 | 81,600 | 2,745 |
| 2005-05-11 | 2,795 | 2,805 | 2,780 | 2,800 | 67,900 | 2,800 |
| 2005-05-10 | 2,820 | 2,835 | 2,785 | 2,795 | 50,900 | 2,795 |
| 2005-05-09 | 2,760 | 2,830 | 2,755 | 2,830 | 124,400 | 2,830 |
| 2005-05-06 | 2,775 | 2,790 | 2,730 | 2,745 | 148,000 | 2,745 |
| 2005-05-02 | 2,755 | 2,810 | 2,745 | 2,805 | 81,600 | 2,805 |
| 2005-04-28 | 2,735 | 2,740 | 2,715 | 2,740 | 84,200 | 2,740 |
| 2005-04-27 | 2,730 | 2,735 | 2,700 | 2,730 | 65,800 | 2,730 |
| 2005-04-26 | 2,715 | 2,740 | 2,675 | 2,710 | 126,500 | 2,710 |
| 2005-04-25 | 2,795 | 2,795 | 2,750 | 2,780 | 118,900 | 2,780 |
| 2005-04-22 | 2,795 | 2,795 | 2,770 | 2,785 | 78,000 | 2,785 |
| 2005-04-21 | 2,730 | 2,740 | 2,705 | 2,740 | 54,300 | 2,740 |
| 2005-04-20 | 2,735 | 2,800 | 2,735 | 2,770 | 62,400 | 2,770 |
| 2005-04-19 | 2,700 | 2,760 | 2,700 | 2,730 | 52,000 | 2,730 |
| 2005-04-18 | 2,755 | 2,770 | 2,665 | 2,700 | 100,400 | 2,700 |
| 2005-04-15 | 2,840 | 2,840 | 2,775 | 2,810 | 106,400 | 2,810 |
| 2005-04-14 | 2,820 | 2,820 | 2,790 | 2,820 | 36,500 | 2,820 |
| 2005-04-13 | 2,840 | 2,850 | 2,810 | 2,825 | 75,400 | 2,825 |
| 2005-04-12 | 2,830 | 2,850 | 2,815 | 2,840 | 59,400 | 2,840 |
| 2005-04-11 | 2,825 | 2,840 | 2,805 | 2,815 | 69,200 | 2,815 |
| 2005-04-08 | 2,860 | 2,870 | 2,835 | 2,840 | 91,000 | 2,840 |
| 2005-04-07 | 2,885 | 2,910 | 2,860 | 2,870 | 81,100 | 2,870 |
| 2005-04-06 | 2,880 | 2,895 | 2,865 | 2,880 | 55,400 | 2,880 |
| 2005-04-05 | 2,845 | 2,890 | 2,830 | 2,875 | 46,000 | 2,875 |
| 2005-04-04 | 2,840 | 2,840 | 2,815 | 2,835 | 65,900 | 2,835 |
| 2005-04-01 | 2,860 | 2,860 | 2,820 | 2,840 | 74,300 | 2,840 |
| 2005-03-31 | 2,810 | 2,855 | 2,805 | 2,830 | 117,600 | 2,830 |
| 2005-03-30 | 2,785 | 2,795 | 2,770 | 2,785 | 65,200 | 2,785 |
| 2005-03-29 | 2,840 | 2,840 | 2,775 | 2,780 | 92,700 | 2,780 |
| 2005-03-28 | 2,850 | 2,860 | 2,840 | 2,850 | 26,700 | 2,850 |
| 2005-03-25 | 2,850 | 2,850 | 2,805 | 2,815 | 51,800 | 2,815 |
| 2005-03-24 | 2,850 | 2,860 | 2,805 | 2,810 | 53,500 | 2,810 |
| 2005-03-23 | 2,880 | 2,880 | 2,820 | 2,845 | 119,200 | 2,845 |
| 2005-03-22 | 2,880 | 2,910 | 2,870 | 2,885 | 171,700 | 2,885 |
| 2005-03-18 | 2,850 | 2,875 | 2,840 | 2,850 | 65,200 | 2,850 |
| 2005-03-17 | 2,850 | 2,865 | 2,840 | 2,860 | 68,600 | 2,860 |
| 2005-03-16 | 2,880 | 2,885 | 2,860 | 2,875 | 36,000 | 2,875 |
| 2005-03-15 | 2,875 | 2,875 | 2,850 | 2,860 | 65,400 | 2,860 |
| 2005-03-14 | 2,900 | 2,910 | 2,875 | 2,875 | 41,600 | 2,875 |
| 2005-03-11 | 2,875 | 2,915 | 2,875 | 2,890 | 120,800 | 2,890 |
| 2005-03-10 | 2,910 | 2,915 | 2,870 | 2,875 | 93,000 | 2,875 |
| 2005-03-09 | 2,955 | 2,955 | 2,920 | 2,920 | 47,500 | 2,920 |
| 2005-03-08 | 2,970 | 3,000 | 2,960 | 2,965 | 54,900 | 2,965 |
| 2005-03-07 | 2,980 | 3,000 | 2,975 | 3,000 | 78,100 | 3,000 |
| 2005-03-04 | 2,980 | 2,990 | 2,960 | 2,985 | 32,900 | 2,985 |
| 2005-03-03 | 3,020 | 3,020 | 2,990 | 3,010 | 57,300 | 3,010 |
| 2005-03-02 | 3,000 | 3,040 | 3,000 | 3,040 | 31,800 | 3,040 |
| 2005-03-01 | 3,000 | 3,000 | 2,980 | 2,995 | 68,700 | 2,995 |
| 2005-02-28 | 3,070 | 3,090 | 2,995 | 3,000 | 122,800 | 3,000 |
| 2005-02-25 | 2,990 | 3,060 | 2,985 | 3,050 | 107,000 | 3,050 |
| 2005-02-24 | 2,965 | 3,030 | 2,965 | 3,030 | 98,800 | 3,030 |
| 2005-02-23 | 2,930 | 2,955 | 2,925 | 2,950 | 59,400 | 2,950 |
| 2005-02-22 | 2,975 | 2,975 | 2,940 | 2,955 | 63,800 | 2,955 |
| 2005-02-21 | 2,950 | 3,010 | 2,940 | 3,000 | 176,100 | 3,000 |
| 2005-02-18 | 2,870 | 2,920 | 2,855 | 2,910 | 65,900 | 2,910 |
| 2005-02-17 | 2,870 | 2,890 | 2,845 | 2,890 | 47,600 | 2,890 |
| 2005-02-16 | 2,870 | 2,875 | 2,845 | 2,875 | 68,800 | 2,875 |
| 2005-02-15 | 2,875 | 2,890 | 2,865 | 2,885 | 91,300 | 2,885 |
| 2005-02-14 | 2,870 | 2,880 | 2,855 | 2,865 | 93,500 | 2,865 |
| 2005-02-10 | 2,850 | 2,850 | 2,825 | 2,830 | 37,900 | 2,830 |
| 2005-02-09 | 2,840 | 2,850 | 2,835 | 2,850 | 68,900 | 2,850 |
| 2005-02-08 | 2,840 | 2,840 | 2,820 | 2,830 | 95,600 | 2,830 |
| 2005-02-07 | 2,820 | 2,850 | 2,810 | 2,840 | 39,000 | 2,840 |
| 2005-02-04 | 2,800 | 2,820 | 2,790 | 2,805 | 46,800 | 2,805 |
| 2005-02-03 | 2,810 | 2,820 | 2,795 | 2,800 | 34,200 | 2,800 |
| 2005-02-02 | 2,835 | 2,835 | 2,790 | 2,790 | 63,400 | 2,790 |
| 2005-02-01 | 2,815 | 2,835 | 2,810 | 2,825 | 49,500 | 2,825 |
| 2005-01-31 | 2,765 | 2,815 | 2,765 | 2,805 | 47,700 | 2,805 |
| 2005-01-28 | 2,800 | 2,810 | 2,750 | 2,760 | 88,100 | 2,760 |
| 2005-01-27 | 2,820 | 2,820 | 2,795 | 2,795 | 36,800 | 2,795 |
| 2005-01-26 | 2,830 | 2,850 | 2,785 | 2,785 | 156,300 | 2,785 |
| 2005-01-25 | 2,900 | 2,900 | 2,775 | 2,820 | 345,800 | 2,820 |
| 2005-01-24 | 2,990 | 3,010 | 2,900 | 2,930 | 95,000 | 2,930 |
| 2005-01-21 | 3,030 | 3,050 | 3,010 | 3,040 | 14,000 | 3,040 |
| 2005-01-20 | 2,990 | 3,050 | 2,975 | 3,020 | 46,800 | 3,020 |
| 2005-01-19 | 3,060 | 3,080 | 3,030 | 3,050 | 35,600 | 3,050 |
| 2005-01-18 | 3,060 | 3,070 | 3,020 | 3,030 | 13,700 | 3,030 |
| 2005-01-17 | 3,070 | 3,090 | 3,040 | 3,040 | 29,500 | 3,040 |
| 2005-01-14 | 3,030 | 3,070 | 2,960 | 3,050 | 41,500 | 3,050 |
| 2005-01-13 | 3,040 | 3,050 | 3,000 | 3,000 | 18,000 | 3,000 |
| 2005-01-12 | 3,050 | 3,070 | 3,030 | 3,040 | 35,200 | 3,040 |
| 2005-01-11 | 3,090 | 3,090 | 3,050 | 3,050 | 13,400 | 3,050 |
| 2005-01-07 | 3,070 | 3,070 | 3,020 | 3,070 | 56,600 | 3,070 |
| 2005-01-06 | 3,010 | 3,050 | 3,010 | 3,020 | 20,500 | 3,020 |
| 2005-01-05 | 3,060 | 3,060 | 3,000 | 3,050 | 30,200 | 3,050 |
| 2005-01-04 | 3,050 | 3,080 | 3,010 | 3,070 | 25,100 | 3,070 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1984-12-26]1株→1.3株 [1983-02-16]1株→1.15株