6966 (株)三井ハイテック 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 | 1,560 | 1,574 | 1,537 | 1,540 | 58,200 | 308 |
| 2005-12-29 | 1,502 | 1,555 | 1,502 | 1,554 | 159,000 | 310.80 |
| 2005-12-28 | 1,500 | 1,514 | 1,481 | 1,513 | 87,000 | 302.60 |
| 2005-12-27 | 1,480 | 1,500 | 1,471 | 1,485 | 108,300 | 297 |
| 2005-12-26 | 1,500 | 1,500 | 1,480 | 1,485 | 79,300 | 297 |
| 2005-12-22 | 1,502 | 1,517 | 1,485 | 1,500 | 94,200 | 300 |
| 2005-12-21 | 1,519 | 1,535 | 1,495 | 1,502 | 138,100 | 300.40 |
| 2005-12-20 | 1,453 | 1,539 | 1,453 | 1,515 | 117,100 | 303 |
| 2005-12-19 | 1,481 | 1,486 | 1,450 | 1,464 | 167,000 | 292.80 |
| 2005-12-16 | 1,505 | 1,520 | 1,470 | 1,481 | 132,700 | 296.20 |
| 2005-12-15 | 1,480 | 1,508 | 1,450 | 1,505 | 307,500 | 301 |
| 2005-12-14 | 1,512 | 1,526 | 1,500 | 1,500 | 207,700 | 300 |
| 2005-12-13 | 1,550 | 1,550 | 1,511 | 1,528 | 315,400 | 305.60 |
| 2005-12-12 | 1,506 | 1,589 | 1,506 | 1,557 | 458,000 | 311.40 |
| 2005-12-09 | 1,600 | 1,649 | 1,591 | 1,626 | 134,300 | 325.20 |
| 2005-12-08 | 1,651 | 1,680 | 1,630 | 1,649 | 87,200 | 329.80 |
| 2005-12-07 | 1,672 | 1,678 | 1,646 | 1,670 | 87,000 | 334 |
| 2005-12-06 | 1,690 | 1,699 | 1,661 | 1,665 | 89,500 | 333 |
| 2005-12-05 | 1,700 | 1,700 | 1,670 | 1,700 | 129,600 | 340 |
| 2005-12-02 | 1,655 | 1,684 | 1,640 | 1,674 | 148,000 | 334.80 |
| 2005-12-01 | 1,615 | 1,650 | 1,602 | 1,636 | 97,300 | 327.20 |
| 2005-11-30 | 1,638 | 1,644 | 1,602 | 1,610 | 179,300 | 322 |
| 2005-11-29 | 1,639 | 1,674 | 1,620 | 1,646 | 212,900 | 329.20 |
| 2005-11-28 | 1,560 | 1,613 | 1,559 | 1,600 | 144,800 | 320 |
| 2005-11-25 | 1,543 | 1,556 | 1,526 | 1,551 | 47,200 | 310.20 |
| 2005-11-24 | 1,544 | 1,579 | 1,544 | 1,559 | 81,200 | 311.80 |
| 2005-11-22 | 1,562 | 1,569 | 1,542 | 1,564 | 51,000 | 312.80 |
| 2005-11-21 | 1,565 | 1,575 | 1,535 | 1,542 | 102,600 | 308.40 |
| 2005-11-18 | 1,510 | 1,547 | 1,500 | 1,546 | 80,400 | 309.20 |
| 2005-11-17 | 1,497 | 1,508 | 1,480 | 1,491 | 49,700 | 298.20 |
| 2005-11-16 | 1,500 | 1,500 | 1,472 | 1,486 | 38,200 | 297.20 |
| 2005-11-15 | 1,471 | 1,497 | 1,470 | 1,480 | 41,000 | 296 |
| 2005-11-14 | 1,501 | 1,501 | 1,477 | 1,477 | 37,800 | 295.40 |
| 2005-11-11 | 1,503 | 1,503 | 1,470 | 1,495 | 66,100 | 299 |
| 2005-11-10 | 1,500 | 1,508 | 1,483 | 1,499 | 32,700 | 299.80 |
| 2005-11-09 | 1,509 | 1,517 | 1,482 | 1,500 | 121,100 | 300 |
| 2005-11-08 | 1,530 | 1,538 | 1,510 | 1,510 | 64,100 | 302 |
| 2005-11-07 | 1,540 | 1,540 | 1,516 | 1,532 | 49,300 | 306.40 |
| 2005-11-04 | 1,515 | 1,544 | 1,514 | 1,521 | 101,800 | 304.20 |
| 2005-11-02 | 1,531 | 1,531 | 1,510 | 1,513 | 72,100 | 302.60 |
| 2005-11-01 | 1,520 | 1,550 | 1,520 | 1,543 | 44,300 | 308.60 |
| 2005-10-31 | 1,500 | 1,568 | 1,497 | 1,540 | 196,300 | 308 |
| 2005-10-28 | 1,480 | 1,495 | 1,465 | 1,495 | 162,100 | 299 |
| 2005-10-27 | 1,484 | 1,495 | 1,475 | 1,488 | 178,800 | 297.60 |
| 2005-10-26 | 1,432 | 1,483 | 1,430 | 1,481 | 200,000 | 296.20 |
| 2005-10-25 | 1,407 | 1,458 | 1,400 | 1,429 | 164,100 | 285.80 |
| 2005-10-24 | 1,397 | 1,397 | 1,376 | 1,380 | 53,000 | 276 |
| 2005-10-21 | 1,401 | 1,404 | 1,381 | 1,397 | 61,200 | 279.40 |
| 2005-10-20 | 1,410 | 1,420 | 1,402 | 1,406 | 70,600 | 281.20 |
| 2005-10-19 | 1,413 | 1,421 | 1,401 | 1,411 | 81,700 | 282.20 |
| 2005-10-18 | 1,403 | 1,418 | 1,401 | 1,401 | 34,100 | 280.20 |
| 2005-10-17 | 1,425 | 1,426 | 1,401 | 1,401 | 54,700 | 280.20 |
| 2005-10-14 | 1,425 | 1,426 | 1,401 | 1,410 | 66,200 | 282 |
| 2005-10-13 | 1,405 | 1,420 | 1,400 | 1,419 | 96,700 | 283.80 |
| 2005-10-12 | 1,385 | 1,454 | 1,382 | 1,417 | 127,800 | 283.40 |
| 2005-10-11 | 1,376 | 1,376 | 1,359 | 1,365 | 65,400 | 273 |
| 2005-10-07 | 1,363 | 1,388 | 1,360 | 1,376 | 92,500 | 275.20 |
| 2005-10-06 | 1,381 | 1,399 | 1,357 | 1,362 | 50,000 | 272.40 |
| 2005-10-05 | 1,419 | 1,420 | 1,387 | 1,394 | 96,300 | 278.80 |
| 2005-10-04 | 1,403 | 1,425 | 1,400 | 1,419 | 107,800 | 283.80 |
| 2005-10-03 | 1,400 | 1,405 | 1,380 | 1,399 | 84,300 | 279.80 |
| 2005-09-30 | 1,374 | 1,376 | 1,345 | 1,370 | 139,300 | 274 |
| 2005-09-29 | 1,361 | 1,375 | 1,340 | 1,373 | 167,900 | 274.60 |
| 2005-09-28 | 1,360 | 1,369 | 1,340 | 1,369 | 119,000 | 273.80 |
| 2005-09-27 | 1,363 | 1,385 | 1,363 | 1,373 | 42,500 | 274.60 |
| 2005-09-26 | 1,385 | 1,386 | 1,371 | 1,383 | 68,500 | 276.60 |
| 2005-09-22 | 1,385 | 1,385 | 1,375 | 1,378 | 21,000 | 275.60 |
| 2005-09-21 | 1,376 | 1,392 | 1,373 | 1,381 | 35,400 | 276.20 |
| 2005-09-20 | 1,396 | 1,400 | 1,372 | 1,387 | 34,900 | 277.40 |
| 2005-09-16 | 1,395 | 1,400 | 1,381 | 1,394 | 33,100 | 278.80 |
| 2005-09-15 | 1,392 | 1,409 | 1,385 | 1,395 | 42,700 | 279 |
| 2005-09-14 | 1,390 | 1,397 | 1,390 | 1,392 | 34,900 | 278.40 |
| 2005-09-13 | 1,382 | 1,394 | 1,382 | 1,385 | 29,400 | 277 |
| 2005-09-12 | 1,399 | 1,399 | 1,366 | 1,382 | 40,700 | 276.40 |
| 2005-09-09 | 1,353 | 1,370 | 1,351 | 1,368 | 112,900 | 273.60 |
| 2005-09-08 | 1,354 | 1,368 | 1,330 | 1,333 | 20,100 | 266.60 |
| 2005-09-07 | 1,350 | 1,371 | 1,342 | 1,343 | 25,500 | 268.60 |
| 2005-09-06 | 1,362 | 1,369 | 1,343 | 1,343 | 25,300 | 268.60 |
| 2005-09-05 | 1,367 | 1,372 | 1,359 | 1,361 | 24,200 | 272.20 |
| 2005-09-02 | 1,379 | 1,385 | 1,368 | 1,371 | 28,600 | 274.20 |
| 2005-09-01 | 1,373 | 1,380 | 1,368 | 1,368 | 21,000 | 273.60 |
| 2005-08-31 | 1,370 | 1,381 | 1,365 | 1,373 | 25,200 | 274.60 |
| 2005-08-30 | 1,385 | 1,390 | 1,373 | 1,376 | 23,300 | 275.20 |
| 2005-08-29 | 1,395 | 1,395 | 1,378 | 1,382 | 23,800 | 276.40 |
| 2005-08-26 | 1,394 | 1,394 | 1,382 | 1,394 | 40,500 | 278.80 |
| 2005-08-25 | 1,370 | 1,380 | 1,361 | 1,377 | 12,500 | 275.40 |
| 2005-08-24 | 1,388 | 1,392 | 1,377 | 1,380 | 15,000 | 276 |
| 2005-08-23 | 1,375 | 1,395 | 1,375 | 1,387 | 31,600 | 277.40 |
| 2005-08-22 | 1,376 | 1,389 | 1,368 | 1,383 | 25,400 | 276.60 |
| 2005-08-19 | 1,375 | 1,381 | 1,365 | 1,375 | 20,900 | 275 |
| 2005-08-18 | 1,371 | 1,394 | 1,371 | 1,384 | 14,000 | 276.80 |
| 2005-08-17 | 1,400 | 1,403 | 1,364 | 1,365 | 53,300 | 273 |
| 2005-08-16 | 1,400 | 1,407 | 1,391 | 1,404 | 31,600 | 280.80 |
| 2005-08-15 | 1,382 | 1,400 | 1,381 | 1,396 | 47,500 | 279.20 |
| 2005-08-12 | 1,421 | 1,421 | 1,378 | 1,382 | 48,300 | 276.40 |
| 2005-08-11 | 1,381 | 1,401 | 1,370 | 1,395 | 49,400 | 279 |
| 2005-08-10 | 1,352 | 1,410 | 1,339 | 1,401 | 98,300 | 280.20 |
| 2005-08-09 | 1,350 | 1,352 | 1,332 | 1,340 | 26,300 | 268 |
| 2005-08-08 | 1,326 | 1,341 | 1,281 | 1,333 | 48,200 | 266.60 |
| 2005-08-05 | 1,331 | 1,356 | 1,325 | 1,350 | 35,300 | 270 |
| 2005-08-04 | 1,344 | 1,355 | 1,331 | 1,350 | 26,700 | 270 |
| 2005-08-03 | 1,334 | 1,360 | 1,334 | 1,356 | 36,800 | 271.20 |
| 2005-08-02 | 1,316 | 1,369 | 1,316 | 1,354 | 49,800 | 270.80 |
| 2005-08-01 | 1,354 | 1,367 | 1,341 | 1,356 | 24,300 | 271.20 |
| 2005-07-29 | 1,360 | 1,364 | 1,347 | 1,356 | 41,600 | 271.20 |
| 2005-07-28 | 1,351 | 1,370 | 1,341 | 1,363 | 25,400 | 272.60 |
| 2005-07-27 | 1,366 | 1,379 | 1,359 | 1,371 | 23,500 | 274.20 |
| 2005-07-26 | 1,360 | 1,373 | 1,338 | 1,372 | 21,400 | 274.40 |
| 2005-07-25 | 1,366 | 1,376 | 1,348 | 1,374 | 23,500 | 274.80 |
| 2005-07-22 | 1,373 | 1,373 | 1,356 | 1,362 | 20,900 | 272.40 |
| 2005-07-21 | 1,384 | 1,390 | 1,372 | 1,378 | 33,800 | 275.60 |
| 2005-07-20 | 1,374 | 1,380 | 1,356 | 1,377 | 46,400 | 275.40 |
| 2005-07-19 | 1,367 | 1,371 | 1,362 | 1,370 | 32,800 | 274 |
| 2005-07-15 | 1,375 | 1,375 | 1,361 | 1,366 | 31,800 | 273.20 |
| 2005-07-14 | 1,352 | 1,374 | 1,352 | 1,365 | 135,900 | 273 |
| 2005-07-13 | 1,336 | 1,364 | 1,334 | 1,364 | 55,700 | 272.80 |
| 2005-07-12 | 1,360 | 1,370 | 1,347 | 1,356 | 32,000 | 271.20 |
| 2005-07-11 | 1,330 | 1,359 | 1,320 | 1,347 | 80,800 | 269.40 |
| 2005-07-08 | 1,350 | 1,358 | 1,345 | 1,346 | 79,800 | 269.20 |
| 2005-07-07 | 1,367 | 1,367 | 1,345 | 1,355 | 98,000 | 271 |
| 2005-07-06 | 1,351 | 1,373 | 1,351 | 1,371 | 42,800 | 274.20 |
| 2005-07-05 | 1,363 | 1,377 | 1,325 | 1,371 | 104,200 | 274.20 |
| 2005-07-04 | 1,364 | 1,377 | 1,358 | 1,377 | 56,300 | 275.40 |
| 2005-07-01 | 1,350 | 1,367 | 1,320 | 1,364 | 51,400 | 272.80 |
| 2005-06-30 | 1,375 | 1,375 | 1,368 | 1,368 | 30,700 | 273.60 |
| 2005-06-29 | 1,356 | 1,377 | 1,355 | 1,374 | 53,500 | 274.80 |
| 2005-06-28 | 1,370 | 1,372 | 1,358 | 1,372 | 30,500 | 274.40 |
| 2005-06-27 | 1,361 | 1,375 | 1,356 | 1,370 | 75,000 | 274 |
| 2005-06-24 | 1,379 | 1,385 | 1,358 | 1,381 | 145,600 | 276.20 |
| 2005-06-23 | 1,330 | 1,383 | 1,330 | 1,380 | 175,000 | 276 |
| 2005-06-22 | 1,320 | 1,341 | 1,318 | 1,338 | 148,100 | 267.60 |
| 2005-06-21 | 1,300 | 1,325 | 1,296 | 1,318 | 166,000 | 263.60 |
| 2005-06-20 | 1,285 | 1,311 | 1,282 | 1,293 | 97,100 | 258.60 |
| 2005-06-17 | 1,259 | 1,278 | 1,248 | 1,271 | 63,800 | 254.20 |
| 2005-06-16 | 1,260 | 1,260 | 1,245 | 1,250 | 23,100 | 250 |
| 2005-06-15 | 1,255 | 1,260 | 1,250 | 1,260 | 12,500 | 252 |
| 2005-06-14 | 1,245 | 1,257 | 1,243 | 1,250 | 15,200 | 250 |
| 2005-06-13 | 1,264 | 1,270 | 1,230 | 1,230 | 19,700 | 246 |
| 2005-06-10 | 1,249 | 1,270 | 1,249 | 1,263 | 48,700 | 252.60 |
| 2005-06-09 | 1,248 | 1,265 | 1,237 | 1,246 | 24,200 | 249.20 |
| 2005-06-08 | 1,258 | 1,258 | 1,236 | 1,246 | 21,400 | 249.20 |
| 2005-06-07 | 1,249 | 1,249 | 1,231 | 1,239 | 25,800 | 247.80 |
| 2005-06-06 | 1,255 | 1,257 | 1,245 | 1,252 | 21,700 | 250.40 |
| 2005-06-03 | 1,259 | 1,262 | 1,248 | 1,253 | 18,400 | 250.60 |
| 2005-06-02 | 1,260 | 1,279 | 1,260 | 1,268 | 26,100 | 253.60 |
| 2005-06-01 | 1,260 | 1,279 | 1,260 | 1,278 | 25,000 | 255.60 |
| 2005-05-31 | 1,268 | 1,286 | 1,257 | 1,279 | 28,200 | 255.80 |
| 2005-05-30 | 1,256 | 1,270 | 1,255 | 1,268 | 20,100 | 253.60 |
| 2005-05-27 | 1,240 | 1,255 | 1,236 | 1,255 | 23,800 | 251 |
| 2005-05-26 | 1,232 | 1,235 | 1,230 | 1,234 | 19,600 | 246.80 |
| 2005-05-25 | 1,247 | 1,247 | 1,231 | 1,231 | 18,900 | 246.20 |
| 2005-05-24 | 1,242 | 1,261 | 1,242 | 1,247 | 31,400 | 249.40 |
| 2005-05-23 | 1,245 | 1,249 | 1,241 | 1,248 | 15,700 | 249.60 |
| 2005-05-20 | 1,260 | 1,260 | 1,242 | 1,246 | 19,500 | 249.20 |
| 2005-05-19 | 1,242 | 1,268 | 1,241 | 1,251 | 18,500 | 250.20 |
| 2005-05-18 | 1,237 | 1,249 | 1,237 | 1,241 | 20,100 | 248.20 |
| 2005-05-17 | 1,285 | 1,285 | 1,247 | 1,257 | 30,200 | 251.40 |
| 2005-05-16 | 1,264 | 1,279 | 1,254 | 1,266 | 29,900 | 253.20 |
| 2005-05-13 | 1,260 | 1,274 | 1,260 | 1,263 | 26,400 | 252.60 |
| 2005-05-12 | 1,266 | 1,295 | 1,266 | 1,275 | 30,900 | 255 |
| 2005-05-11 | 1,281 | 1,282 | 1,270 | 1,271 | 35,300 | 254.20 |
| 2005-05-10 | 1,272 | 1,287 | 1,265 | 1,277 | 34,900 | 255.40 |
| 2005-05-09 | 1,272 | 1,275 | 1,257 | 1,275 | 20,200 | 255 |
| 2005-05-06 | 1,260 | 1,267 | 1,257 | 1,267 | 17,500 | 253.40 |
| 2005-05-02 | 1,260 | 1,260 | 1,242 | 1,253 | 22,800 | 250.60 |
| 2005-04-28 | 1,238 | 1,256 | 1,236 | 1,256 | 39,000 | 251.20 |
| 2005-04-27 | 1,250 | 1,256 | 1,235 | 1,251 | 45,300 | 250.20 |
| 2005-04-26 | 1,252 | 1,259 | 1,242 | 1,251 | 38,100 | 250.20 |
| 2005-04-25 | 1,250 | 1,265 | 1,250 | 1,255 | 15,700 | 251 |
| 2005-04-22 | 1,253 | 1,275 | 1,253 | 1,262 | 35,800 | 252.40 |
| 2005-04-21 | 1,240 | 1,253 | 1,230 | 1,243 | 51,900 | 248.60 |
| 2005-04-20 | 1,269 | 1,269 | 1,241 | 1,254 | 36,100 | 250.80 |
| 2005-04-19 | 1,232 | 1,249 | 1,231 | 1,238 | 42,200 | 247.60 |
| 2005-04-18 | 1,260 | 1,269 | 1,230 | 1,230 | 63,400 | 246 |
| 2005-04-15 | 1,295 | 1,316 | 1,280 | 1,282 | 54,200 | 256.40 |
| 2005-04-14 | 1,305 | 1,310 | 1,292 | 1,310 | 54,200 | 262 |
| 2005-04-13 | 1,311 | 1,326 | 1,307 | 1,317 | 52,200 | 263.40 |
| 2005-04-12 | 1,311 | 1,330 | 1,310 | 1,310 | 53,500 | 262 |
| 2005-04-11 | 1,324 | 1,330 | 1,310 | 1,311 | 53,100 | 262.20 |
| 2005-04-08 | 1,306 | 1,325 | 1,306 | 1,319 | 80,400 | 263.80 |
| 2005-04-07 | 1,320 | 1,323 | 1,317 | 1,317 | 28,100 | 263.40 |
| 2005-04-06 | 1,310 | 1,323 | 1,310 | 1,320 | 49,600 | 264 |
| 2005-04-05 | 1,310 | 1,328 | 1,310 | 1,320 | 48,100 | 264 |
| 2005-04-04 | 1,320 | 1,324 | 1,300 | 1,317 | 52,800 | 263.40 |
| 2005-04-01 | 1,325 | 1,346 | 1,315 | 1,329 | 50,400 | 265.80 |
| 2005-03-31 | 1,345 | 1,348 | 1,330 | 1,348 | 49,700 | 269.60 |
| 2005-03-30 | 1,336 | 1,354 | 1,331 | 1,341 | 50,700 | 268.20 |
| 2005-03-29 | 1,352 | 1,365 | 1,335 | 1,335 | 104,500 | 267 |
| 2005-03-28 | 1,311 | 1,350 | 1,311 | 1,345 | 129,000 | 269 |
| 2005-03-25 | 1,291 | 1,333 | 1,277 | 1,331 | 192,500 | 266.20 |
| 2005-03-24 | 1,260 | 1,264 | 1,251 | 1,251 | 57,800 | 250.20 |
| 2005-03-23 | 1,260 | 1,264 | 1,246 | 1,254 | 125,400 | 250.80 |
| 2005-03-22 | 1,279 | 1,284 | 1,261 | 1,261 | 67,100 | 252.20 |
| 2005-03-18 | 1,271 | 1,280 | 1,268 | 1,279 | 66,200 | 255.80 |
| 2005-03-17 | 1,279 | 1,281 | 1,269 | 1,271 | 73,900 | 254.20 |
| 2005-03-16 | 1,296 | 1,296 | 1,275 | 1,281 | 36,000 | 256.20 |
| 2005-03-15 | 1,300 | 1,300 | 1,286 | 1,287 | 35,500 | 257.40 |
| 2005-03-14 | 1,300 | 1,305 | 1,291 | 1,291 | 67,300 | 258.20 |
| 2005-03-11 | 1,296 | 1,316 | 1,296 | 1,297 | 180,000 | 259.40 |
| 2005-03-10 | 1,345 | 1,345 | 1,334 | 1,336 | 25,300 | 267.20 |
| 2005-03-09 | 1,325 | 1,349 | 1,325 | 1,340 | 41,800 | 268 |
| 2005-03-08 | 1,343 | 1,346 | 1,325 | 1,340 | 22,200 | 268 |
| 2005-03-07 | 1,345 | 1,350 | 1,331 | 1,348 | 19,600 | 269.60 |
| 2005-03-04 | 1,334 | 1,345 | 1,333 | 1,338 | 30,500 | 267.60 |
| 2005-03-03 | 1,342 | 1,345 | 1,330 | 1,342 | 29,300 | 268.40 |
| 2005-03-02 | 1,319 | 1,350 | 1,316 | 1,339 | 34,200 | 267.80 |
| 2005-03-01 | 1,330 | 1,330 | 1,311 | 1,319 | 33,800 | 263.80 |
| 2005-02-28 | 1,326 | 1,329 | 1,310 | 1,319 | 17,200 | 263.80 |
| 2005-02-25 | 1,291 | 1,320 | 1,291 | 1,307 | 17,300 | 261.40 |
| 2005-02-24 | 1,291 | 1,300 | 1,291 | 1,299 | 20,600 | 259.80 |
| 2005-02-23 | 1,296 | 1,298 | 1,282 | 1,290 | 25,200 | 258 |
| 2005-02-22 | 1,306 | 1,307 | 1,290 | 1,296 | 26,100 | 259.20 |
| 2005-02-21 | 1,323 | 1,323 | 1,306 | 1,316 | 28,100 | 263.20 |
| 2005-02-18 | 1,320 | 1,326 | 1,310 | 1,323 | 18,300 | 264.60 |
| 2005-02-17 | 1,324 | 1,336 | 1,324 | 1,325 | 19,000 | 265 |
| 2005-02-16 | 1,322 | 1,337 | 1,322 | 1,330 | 30,600 | 266 |
| 2005-02-15 | 1,352 | 1,354 | 1,310 | 1,339 | 32,600 | 267.80 |
| 2005-02-14 | 1,361 | 1,366 | 1,342 | 1,358 | 20,100 | 271.60 |
| 2005-02-10 | 1,347 | 1,347 | 1,340 | 1,347 | 27,600 | 269.40 |
| 2005-02-09 | 1,340 | 1,352 | 1,340 | 1,342 | 24,700 | 268.40 |
| 2005-02-08 | 1,355 | 1,358 | 1,330 | 1,330 | 59,300 | 266 |
| 2005-02-07 | 1,317 | 1,355 | 1,315 | 1,349 | 63,700 | 269.80 |
| 2005-02-04 | 1,311 | 1,320 | 1,310 | 1,314 | 30,000 | 262.80 |
| 2005-02-03 | 1,333 | 1,335 | 1,315 | 1,315 | 49,600 | 263 |
| 2005-02-02 | 1,308 | 1,338 | 1,287 | 1,331 | 102,300 | 266.20 |
| 2005-02-01 | 1,267 | 1,299 | 1,267 | 1,279 | 40,400 | 255.80 |
| 2005-01-31 | 1,278 | 1,278 | 1,261 | 1,267 | 23,700 | 253.40 |
| 2005-01-28 | 1,280 | 1,280 | 1,257 | 1,264 | 26,100 | 252.80 |
| 2005-01-27 | 1,292 | 1,300 | 1,283 | 1,283 | 31,000 | 256.60 |
| 2005-01-26 | 1,282 | 1,292 | 1,281 | 1,287 | 16,800 | 257.40 |
| 2005-01-25 | 1,292 | 1,292 | 1,280 | 1,285 | 49,300 | 257 |
| 2005-01-24 | 1,290 | 1,299 | 1,290 | 1,292 | 22,700 | 258.40 |
| 2005-01-21 | 1,301 | 1,307 | 1,291 | 1,293 | 35,200 | 258.60 |
| 2005-01-20 | 1,301 | 1,313 | 1,300 | 1,301 | 47,000 | 260.20 |
| 2005-01-19 | 1,314 | 1,325 | 1,313 | 1,314 | 34,400 | 262.80 |
| 2005-01-18 | 1,335 | 1,335 | 1,312 | 1,313 | 37,400 | 262.60 |
| 2005-01-17 | 1,330 | 1,333 | 1,320 | 1,329 | 34,700 | 265.80 |
| 2005-01-14 | 1,319 | 1,325 | 1,314 | 1,320 | 23,700 | 264 |
| 2005-01-13 | 1,328 | 1,328 | 1,320 | 1,321 | 32,700 | 264.20 |
| 2005-01-12 | 1,325 | 1,329 | 1,318 | 1,321 | 34,700 | 264.20 |
| 2005-01-11 | 1,320 | 1,328 | 1,320 | 1,323 | 69,800 | 264.60 |
| 2005-01-07 | 1,312 | 1,317 | 1,306 | 1,316 | 36,600 | 263.20 |
| 2005-01-06 | 1,310 | 1,320 | 1,310 | 1,313 | 30,700 | 262.60 |
| 2005-01-05 | 1,310 | 1,320 | 1,308 | 1,317 | 17,300 | 263.40 |
| 2005-01-04 | 1,325 | 1,334 | 1,310 | 1,323 | 7,000 | 264.60 |
分割・併合履歴 ： [2024-07-30]1株→5株 [1999-07-27]1株→1.1株 [1996-01-26]1株→1.1株 [1991-07-26]1株→1.2株 [1984-11-27]1株→2株
