6971 京セラ(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 | 8,740 | 8,860 | 8,570 | 8,600 | 853,500 | 1,075 |
| 2005-12-29 | 8,640 | 8,850 | 8,620 | 8,770 | 1,397,300 | 1,096.25 |
| 2005-12-28 | 8,450 | 8,560 | 8,410 | 8,560 | 759,300 | 1,070 |
| 2005-12-27 | 8,480 | 8,490 | 8,410 | 8,430 | 482,700 | 1,053.75 |
| 2005-12-26 | 8,490 | 8,500 | 8,430 | 8,490 | 412,000 | 1,061.25 |
| 2005-12-22 | 8,380 | 8,490 | 8,370 | 8,490 | 910,700 | 1,061.25 |
| 2005-12-21 | 8,360 | 8,490 | 8,360 | 8,480 | 1,132,100 | 1,060 |
| 2005-12-20 | 8,160 | 8,390 | 8,160 | 8,370 | 993,500 | 1,046.25 |
| 2005-12-19 | 8,160 | 8,270 | 8,100 | 8,260 | 661,500 | 1,032.50 |
| 2005-12-16 | 8,000 | 8,230 | 7,980 | 8,060 | 1,267,400 | 1,007.50 |
| 2005-12-15 | 8,330 | 8,330 | 8,080 | 8,090 | 1,158,700 | 1,011.25 |
| 2005-12-14 | 8,500 | 8,580 | 8,230 | 8,320 | 1,271,700 | 1,040 |
| 2005-12-13 | 8,390 | 8,560 | 8,370 | 8,560 | 999,500 | 1,070 |
| 2005-12-12 | 8,400 | 8,570 | 8,360 | 8,370 | 1,292,800 | 1,046.25 |
| 2005-12-09 | 8,150 | 8,370 | 8,150 | 8,300 | 3,772,600 | 1,037.50 |
| 2005-12-08 | 8,430 | 8,480 | 8,250 | 8,250 | 1,101,900 | 1,031.25 |
| 2005-12-07 | 8,460 | 8,470 | 8,360 | 8,390 | 711,000 | 1,048.75 |
| 2005-12-06 | 8,330 | 8,470 | 8,330 | 8,380 | 878,800 | 1,047.50 |
| 2005-12-05 | 8,430 | 8,520 | 8,430 | 8,510 | 899,000 | 1,063.75 |
| 2005-12-02 | 8,400 | 8,500 | 8,390 | 8,500 | 1,641,500 | 1,062.50 |
| 2005-12-01 | 8,280 | 8,320 | 8,200 | 8,300 | 840,600 | 1,037.50 |
| 2005-11-30 | 8,380 | 8,380 | 8,200 | 8,200 | 877,800 | 1,025 |
| 2005-11-29 | 8,300 | 8,370 | 8,250 | 8,340 | 980,600 | 1,042.50 |
| 2005-11-28 | 8,330 | 8,380 | 8,260 | 8,380 | 1,524,400 | 1,047.50 |
| 2005-11-25 | 8,240 | 8,260 | 8,160 | 8,240 | 1,101,200 | 1,030 |
| 2005-11-24 | 8,230 | 8,350 | 8,220 | 8,310 | 2,167,900 | 1,038.75 |
| 2005-11-22 | 8,140 | 8,170 | 8,070 | 8,170 | 1,554,800 | 1,021.25 |
| 2005-11-21 | 8,060 | 8,150 | 8,010 | 8,090 | 1,799,800 | 1,011.25 |
| 2005-11-18 | 7,900 | 8,050 | 7,890 | 8,000 | 1,886,800 | 1,000 |
| 2005-11-17 | 7,760 | 7,850 | 7,720 | 7,850 | 886,200 | 981.25 |
| 2005-11-16 | 7,760 | 7,830 | 7,720 | 7,780 | 903,000 | 972.50 |
| 2005-11-15 | 7,780 | 7,830 | 7,740 | 7,820 | 555,000 | 977.50 |
| 2005-11-14 | 7,820 | 7,840 | 7,750 | 7,770 | 572,600 | 971.25 |
| 2005-11-11 | 7,910 | 7,910 | 7,740 | 7,780 | 1,248,000 | 972.50 |
| 2005-11-10 | 7,810 | 7,880 | 7,770 | 7,850 | 1,681,400 | 981.25 |
| 2005-11-09 | 7,540 | 7,810 | 7,540 | 7,760 | 1,928,200 | 970 |
| 2005-11-08 | 7,580 | 7,650 | 7,560 | 7,600 | 748,900 | 950 |
| 2005-11-07 | 7,560 | 7,590 | 7,490 | 7,590 | 766,900 | 948.75 |
| 2005-11-04 | 7,730 | 7,730 | 7,530 | 7,560 | 1,549,900 | 945 |
| 2005-11-02 | 7,430 | 7,540 | 7,420 | 7,530 | 1,177,900 | 941.25 |
| 2005-11-01 | 7,520 | 7,540 | 7,490 | 7,520 | 626,600 | 940 |
| 2005-10-31 | 7,510 | 7,520 | 7,450 | 7,490 | 1,027,100 | 936.25 |
| 2005-10-28 | 7,330 | 7,410 | 7,260 | 7,410 | 1,396,000 | 926.25 |
| 2005-10-27 | 7,510 | 7,530 | 7,380 | 7,400 | 961,200 | 925 |
| 2005-10-26 | 7,430 | 7,550 | 7,430 | 7,500 | 1,703,500 | 937.50 |
| 2005-10-25 | 7,340 | 7,430 | 7,300 | 7,380 | 1,059,000 | 922.50 |
| 2005-10-24 | 7,360 | 7,360 | 7,220 | 7,220 | 1,236,600 | 902.50 |
| 2005-10-21 | 7,300 | 7,390 | 7,260 | 7,340 | 1,005,900 | 917.50 |
| 2005-10-20 | 7,390 | 7,420 | 7,350 | 7,360 | 788,300 | 920 |
| 2005-10-19 | 7,440 | 7,450 | 7,300 | 7,320 | 1,038,200 | 915 |
| 2005-10-18 | 7,500 | 7,520 | 7,420 | 7,460 | 923,400 | 932.50 |
| 2005-10-17 | 7,600 | 7,610 | 7,490 | 7,530 | 1,592,300 | 941.25 |
| 2005-10-14 | 7,740 | 7,740 | 7,540 | 7,560 | 2,634,900 | 945 |
| 2005-10-13 | 7,670 | 7,700 | 7,560 | 7,640 | 1,893,800 | 955 |
| 2005-10-12 | 7,820 | 7,880 | 7,770 | 7,800 | 1,477,800 | 975 |
| 2005-10-11 | 7,840 | 7,930 | 7,780 | 7,920 | 962,300 | 990 |
| 2005-10-07 | 7,970 | 8,010 | 7,730 | 7,740 | 1,265,100 | 967.50 |
| 2005-10-06 | 8,050 | 8,080 | 7,910 | 8,000 | 1,522,700 | 1,000 |
| 2005-10-05 | 8,340 | 8,400 | 8,210 | 8,260 | 2,061,300 | 1,032.50 |
| 2005-10-04 | 8,020 | 8,340 | 8,010 | 8,320 | 2,420,900 | 1,040 |
| 2005-10-03 | 7,950 | 8,010 | 7,920 | 7,940 | 1,295,600 | 992.50 |
| 2005-09-30 | 7,940 | 7,960 | 7,880 | 7,900 | 802,800 | 987.50 |
| 2005-09-29 | 7,970 | 7,980 | 7,860 | 7,930 | 852,900 | 991.25 |
| 2005-09-28 | 7,910 | 7,970 | 7,900 | 7,930 | 683,700 | 991.25 |
| 2005-09-27 | 7,930 | 7,930 | 7,810 | 7,900 | 847,700 | 987.50 |
| 2005-09-26 | 7,850 | 8,020 | 7,830 | 7,950 | 1,334,700 | 993.75 |
| 2005-09-22 | 7,800 | 7,840 | 7,790 | 7,810 | 569,600 | 976.25 |
| 2005-09-21 | 7,800 | 7,940 | 7,770 | 7,860 | 1,260,500 | 982.50 |
| 2005-09-20 | 7,770 | 7,810 | 7,740 | 7,790 | 1,195,500 | 973.75 |
| 2005-09-16 | 7,820 | 7,830 | 7,780 | 7,780 | 674,700 | 972.50 |
| 2005-09-15 | 7,840 | 7,860 | 7,780 | 7,850 | 1,085,500 | 981.25 |
| 2005-09-14 | 7,830 | 7,840 | 7,770 | 7,800 | 683,200 | 975 |
| 2005-09-13 | 7,920 | 7,920 | 7,820 | 7,870 | 785,800 | 983.75 |
| 2005-09-12 | 8,000 | 8,000 | 7,860 | 7,910 | 1,109,000 | 988.75 |
| 2005-09-09 | 7,760 | 7,850 | 7,710 | 7,840 | 3,437,800 | 980 |
| 2005-09-08 | 7,710 | 7,740 | 7,660 | 7,700 | 646,800 | 962.50 |
| 2005-09-07 | 7,730 | 7,750 | 7,690 | 7,690 | 616,700 | 961.25 |
| 2005-09-06 | 7,760 | 7,770 | 7,660 | 7,700 | 735,900 | 962.50 |
| 2005-09-05 | 7,770 | 7,800 | 7,730 | 7,760 | 530,600 | 970 |
| 2005-09-02 | 7,770 | 7,770 | 7,720 | 7,770 | 438,200 | 971.25 |
| 2005-09-01 | 7,760 | 7,790 | 7,710 | 7,720 | 897,200 | 965 |
| 2005-08-31 | 7,750 | 7,760 | 7,660 | 7,660 | 894,800 | 957.50 |
| 2005-08-30 | 7,780 | 7,800 | 7,740 | 7,780 | 567,800 | 972.50 |
| 2005-08-29 | 7,820 | 7,830 | 7,680 | 7,720 | 1,119,700 | 965 |
| 2005-08-26 | 7,920 | 7,950 | 7,800 | 7,820 | 772,700 | 977.50 |
| 2005-08-25 | 7,920 | 7,980 | 7,890 | 7,920 | 1,105,000 | 990 |
| 2005-08-24 | 7,850 | 8,040 | 7,840 | 7,960 | 1,577,600 | 995 |
| 2005-08-23 | 7,830 | 8,000 | 7,820 | 7,890 | 1,375,300 | 986.25 |
| 2005-08-22 | 7,830 | 7,860 | 7,790 | 7,790 | 679,000 | 973.75 |
| 2005-08-19 | 7,800 | 7,830 | 7,750 | 7,830 | 631,500 | 978.75 |
| 2005-08-18 | 7,780 | 7,850 | 7,770 | 7,800 | 606,000 | 975 |
| 2005-08-17 | 7,770 | 7,830 | 7,750 | 7,750 | 637,400 | 968.75 |
| 2005-08-16 | 7,900 | 7,900 | 7,800 | 7,800 | 658,100 | 975 |
| 2005-08-15 | 7,850 | 7,880 | 7,800 | 7,800 | 558,800 | 975 |
| 2005-08-12 | 7,920 | 7,990 | 7,870 | 7,920 | 1,160,500 | 990 |
| 2005-08-11 | 7,970 | 7,980 | 7,850 | 7,920 | 912,400 | 990 |
| 2005-08-10 | 7,830 | 7,930 | 7,820 | 7,890 | 870,100 | 986.25 |
| 2005-08-09 | 7,740 | 7,790 | 7,690 | 7,760 | 775,400 | 970 |
| 2005-08-08 | 7,710 | 7,790 | 7,640 | 7,770 | 1,059,300 | 971.25 |
| 2005-08-05 | 7,840 | 7,890 | 7,760 | 7,820 | 970,700 | 977.50 |
| 2005-08-04 | 7,870 | 7,910 | 7,820 | 7,830 | 564,200 | 978.75 |
| 2005-08-03 | 7,990 | 8,000 | 7,870 | 7,910 | 835,500 | 988.75 |
| 2005-08-02 | 7,920 | 7,970 | 7,790 | 7,950 | 1,475,400 | 993.75 |
| 2005-08-01 | 8,000 | 8,010 | 7,850 | 7,920 | 1,357,800 | 990 |
| 2005-07-29 | 8,020 | 8,030 | 7,820 | 7,930 | 2,316,000 | 991.25 |
| 2005-07-28 | 8,360 | 8,360 | 8,180 | 8,210 | 789,100 | 1,026.25 |
| 2005-07-27 | 8,340 | 8,390 | 8,250 | 8,260 | 1,125,200 | 1,032.50 |
| 2005-07-26 | 8,430 | 8,460 | 8,320 | 8,330 | 1,052,200 | 1,041.25 |
| 2005-07-25 | 8,500 | 8,600 | 8,470 | 8,550 | 427,000 | 1,068.75 |
| 2005-07-22 | 8,570 | 8,580 | 8,440 | 8,490 | 618,700 | 1,061.25 |
| 2005-07-21 | 8,570 | 8,670 | 8,570 | 8,620 | 728,200 | 1,077.50 |
| 2005-07-20 | 8,520 | 8,610 | 8,490 | 8,590 | 862,500 | 1,073.75 |
| 2005-07-19 | 8,380 | 8,520 | 8,380 | 8,520 | 622,800 | 1,065 |
| 2005-07-15 | 8,440 | 8,460 | 8,430 | 8,430 | 413,400 | 1,053.75 |
| 2005-07-14 | 8,370 | 8,480 | 8,360 | 8,430 | 426,200 | 1,053.75 |
| 2005-07-13 | 8,360 | 8,380 | 8,340 | 8,340 | 421,900 | 1,042.50 |
| 2005-07-12 | 8,360 | 8,380 | 8,330 | 8,360 | 590,900 | 1,045 |
| 2005-07-11 | 8,310 | 8,320 | 8,260 | 8,260 | 459,000 | 1,032.50 |
| 2005-07-08 | 8,230 | 8,310 | 8,180 | 8,210 | 1,385,500 | 1,026.25 |
| 2005-07-07 | 8,280 | 8,290 | 8,200 | 8,220 | 828,200 | 1,027.50 |
| 2005-07-06 | 8,330 | 8,350 | 8,260 | 8,270 | 504,000 | 1,033.75 |
| 2005-07-05 | 8,350 | 8,360 | 8,260 | 8,290 | 495,200 | 1,036.25 |
| 2005-07-04 | 8,330 | 8,370 | 8,320 | 8,350 | 479,800 | 1,043.75 |
| 2005-07-01 | 8,420 | 8,470 | 8,380 | 8,380 | 803,400 | 1,047.50 |
| 2005-06-30 | 8,490 | 8,500 | 8,430 | 8,480 | 469,300 | 1,060 |
| 2005-06-29 | 8,430 | 8,460 | 8,410 | 8,460 | 494,700 | 1,057.50 |
| 2005-06-28 | 8,250 | 8,390 | 8,230 | 8,380 | 847,400 | 1,047.50 |
| 2005-06-27 | 8,320 | 8,330 | 8,220 | 8,230 | 659,500 | 1,028.75 |
| 2005-06-24 | 8,370 | 8,420 | 8,360 | 8,380 | 736,700 | 1,047.50 |
| 2005-06-23 | 8,440 | 8,490 | 8,440 | 8,470 | 576,500 | 1,058.75 |
| 2005-06-22 | 8,410 | 8,490 | 8,360 | 8,480 | 722,400 | 1,060 |
| 2005-06-21 | 8,310 | 8,450 | 8,310 | 8,430 | 1,036,900 | 1,053.75 |
| 2005-06-20 | 8,350 | 8,350 | 8,280 | 8,290 | 545,600 | 1,036.25 |
| 2005-06-17 | 8,240 | 8,350 | 8,220 | 8,350 | 761,800 | 1,043.75 |
| 2005-06-16 | 8,250 | 8,280 | 8,160 | 8,210 | 847,300 | 1,026.25 |
| 2005-06-15 | 8,210 | 8,290 | 8,190 | 8,270 | 573,300 | 1,033.75 |
| 2005-06-14 | 8,250 | 8,270 | 8,160 | 8,190 | 480,300 | 1,023.75 |
| 2005-06-13 | 8,240 | 8,320 | 8,210 | 8,210 | 636,700 | 1,026.25 |
| 2005-06-10 | 8,160 | 8,320 | 8,160 | 8,270 | 3,791,300 | 1,033.75 |
| 2005-06-09 | 8,310 | 8,320 | 8,140 | 8,200 | 779,900 | 1,025 |
| 2005-06-08 | 8,370 | 8,380 | 8,310 | 8,320 | 497,400 | 1,040 |
| 2005-06-07 | 8,310 | 8,390 | 8,270 | 8,310 | 747,500 | 1,038.75 |
| 2005-06-06 | 8,330 | 8,360 | 8,280 | 8,280 | 724,000 | 1,035 |
| 2005-06-03 | 8,380 | 8,410 | 8,330 | 8,400 | 756,600 | 1,050 |
| 2005-06-02 | 8,280 | 8,380 | 8,270 | 8,330 | 1,026,600 | 1,041.25 |
| 2005-06-01 | 8,230 | 8,300 | 8,230 | 8,300 | 925,300 | 1,037.50 |
| 2005-05-31 | 8,360 | 8,420 | 8,280 | 8,330 | 1,087,900 | 1,041.25 |
| 2005-05-30 | 8,250 | 8,400 | 8,240 | 8,360 | 1,375,800 | 1,045 |
| 2005-05-27 | 8,170 | 8,300 | 8,160 | 8,300 | 1,671,000 | 1,037.50 |
| 2005-05-26 | 8,030 | 8,110 | 8,000 | 8,070 | 1,153,700 | 1,008.75 |
| 2005-05-25 | 8,100 | 8,140 | 7,940 | 7,980 | 1,129,800 | 997.50 |
| 2005-05-24 | 8,050 | 8,100 | 8,030 | 8,100 | 1,049,500 | 1,012.50 |
| 2005-05-23 | 7,950 | 8,100 | 7,920 | 8,080 | 975,100 | 1,010 |
| 2005-05-20 | 8,010 | 8,040 | 7,960 | 7,980 | 1,112,700 | 997.50 |
| 2005-05-19 | 7,960 | 8,030 | 7,920 | 8,010 | 1,401,100 | 1,001.25 |
| 2005-05-18 | 7,820 | 7,910 | 7,810 | 7,870 | 1,377,200 | 983.75 |
| 2005-05-17 | 7,900 | 7,930 | 7,720 | 7,790 | 898,300 | 973.75 |
| 2005-05-16 | 7,830 | 7,920 | 7,790 | 7,900 | 746,000 | 987.50 |
| 2005-05-13 | 7,810 | 7,840 | 7,780 | 7,810 | 738,700 | 976.25 |
| 2005-05-12 | 7,860 | 7,900 | 7,830 | 7,830 | 554,600 | 978.75 |
| 2005-05-11 | 7,830 | 7,900 | 7,800 | 7,880 | 895,300 | 985 |
| 2005-05-10 | 7,790 | 7,870 | 7,790 | 7,840 | 858,600 | 980 |
| 2005-05-09 | 7,870 | 7,870 | 7,720 | 7,760 | 1,005,900 | 970 |
| 2005-05-06 | 7,800 | 7,880 | 7,760 | 7,820 | 1,293,600 | 977.50 |
| 2005-05-02 | 7,540 | 7,700 | 7,540 | 7,700 | 810,700 | 962.50 |
| 2005-04-28 | 7,600 | 7,660 | 7,510 | 7,660 | 2,110,700 | 957.50 |
| 2005-04-27 | 7,300 | 7,490 | 7,250 | 7,470 | 1,061,100 | 933.75 |
| 2005-04-26 | 7,460 | 7,470 | 7,350 | 7,380 | 867,800 | 922.50 |
| 2005-04-25 | 7,370 | 7,410 | 7,310 | 7,400 | 1,062,100 | 925 |
| 2005-04-22 | 7,350 | 7,390 | 7,280 | 7,280 | 1,152,300 | 910 |
| 2005-04-21 | 7,180 | 7,250 | 7,090 | 7,230 | 892,500 | 903.75 |
| 2005-04-20 | 7,360 | 7,370 | 7,240 | 7,240 | 1,070,100 | 905 |
| 2005-04-19 | 7,330 | 7,340 | 7,240 | 7,270 | 985,500 | 908.75 |
| 2005-04-18 | 7,430 | 7,430 | 7,210 | 7,250 | 1,577,700 | 906.25 |
| 2005-04-15 | 7,520 | 7,550 | 7,410 | 7,460 | 1,844,700 | 932.50 |
| 2005-04-14 | 7,670 | 7,720 | 7,620 | 7,720 | 881,400 | 965 |
| 2005-04-13 | 7,700 | 7,810 | 7,690 | 7,730 | 1,158,400 | 966.25 |
| 2005-04-12 | 7,710 | 7,750 | 7,650 | 7,670 | 728,800 | 958.75 |
| 2005-04-11 | 7,730 | 7,770 | 7,660 | 7,680 | 535,700 | 960 |
| 2005-04-08 | 7,770 | 7,820 | 7,750 | 7,810 | 1,248,700 | 976.25 |
| 2005-04-07 | 7,760 | 7,760 | 7,680 | 7,740 | 606,900 | 967.50 |
| 2005-04-06 | 7,720 | 7,720 | 7,650 | 7,660 | 948,400 | 957.50 |
| 2005-04-05 | 7,620 | 7,710 | 7,620 | 7,670 | 778,000 | 958.75 |
| 2005-04-04 | 7,590 | 7,660 | 7,570 | 7,630 | 502,400 | 953.75 |
| 2005-04-01 | 7,560 | 7,690 | 7,540 | 7,670 | 604,000 | 958.75 |
| 2005-03-31 | 7,660 | 7,680 | 7,620 | 7,650 | 981,900 | 956.25 |
| 2005-03-30 | 7,650 | 7,680 | 7,600 | 7,670 | 860,000 | 958.75 |
| 2005-03-29 | 7,800 | 7,810 | 7,610 | 7,660 | 1,163,600 | 957.50 |
| 2005-03-28 | 7,780 | 7,920 | 7,770 | 7,880 | 692,800 | 985 |
| 2005-03-25 | 7,750 | 7,800 | 7,700 | 7,780 | 734,100 | 972.50 |
| 2005-03-24 | 7,640 | 7,770 | 7,610 | 7,650 | 697,400 | 956.25 |
| 2005-03-23 | 7,670 | 7,710 | 7,580 | 7,610 | 840,200 | 951.25 |
| 2005-03-22 | 7,650 | 7,690 | 7,540 | 7,570 | 839,700 | 946.25 |
| 2005-03-18 | 7,700 | 7,800 | 7,690 | 7,690 | 609,300 | 961.25 |
| 2005-03-17 | 7,650 | 7,730 | 7,640 | 7,640 | 558,900 | 955 |
| 2005-03-16 | 7,740 | 7,740 | 7,620 | 7,730 | 1,457,200 | 966.25 |
| 2005-03-15 | 7,990 | 7,990 | 7,730 | 7,760 | 1,339,400 | 970 |
| 2005-03-14 | 8,010 | 8,020 | 7,910 | 7,910 | 405,800 | 988.75 |
| 2005-03-11 | 7,870 | 8,040 | 7,870 | 8,030 | 3,904,600 | 1,003.75 |
| 2005-03-10 | 7,980 | 8,040 | 7,880 | 7,880 | 676,100 | 985 |
| 2005-03-09 | 8,000 | 8,080 | 7,980 | 8,050 | 778,500 | 1,006.25 |
| 2005-03-08 | 8,020 | 8,070 | 7,950 | 7,990 | 1,202,100 | 998.75 |
| 2005-03-07 | 7,980 | 8,060 | 7,950 | 8,020 | 834,600 | 1,002.50 |
| 2005-03-04 | 7,880 | 7,990 | 7,870 | 7,970 | 570,600 | 996.25 |
| 2005-03-03 | 7,890 | 7,980 | 7,880 | 7,980 | 501,800 | 997.50 |
| 2005-03-02 | 7,850 | 7,950 | 7,850 | 7,910 | 464,900 | 988.75 |
| 2005-03-01 | 7,830 | 7,900 | 7,820 | 7,890 | 471,000 | 986.25 |
| 2005-02-28 | 7,890 | 7,890 | 7,820 | 7,820 | 489,100 | 977.50 |
| 2005-02-25 | 7,780 | 7,840 | 7,760 | 7,810 | 988,700 | 976.25 |
| 2005-02-24 | 7,830 | 7,830 | 7,730 | 7,760 | 662,300 | 970 |
| 2005-02-23 | 7,770 | 7,840 | 7,760 | 7,830 | 879,600 | 978.75 |
| 2005-02-22 | 7,860 | 7,880 | 7,820 | 7,870 | 553,900 | 983.75 |
| 2005-02-21 | 7,800 | 7,870 | 7,790 | 7,840 | 588,700 | 980 |
| 2005-02-18 | 7,680 | 7,860 | 7,670 | 7,840 | 1,146,800 | 980 |
| 2005-02-17 | 7,740 | 7,850 | 7,710 | 7,710 | 1,334,300 | 963.75 |
| 2005-02-16 | 7,650 | 7,800 | 7,630 | 7,730 | 1,686,200 | 966.25 |
| 2005-02-15 | 7,580 | 7,700 | 7,570 | 7,610 | 1,125,000 | 951.25 |
| 2005-02-14 | 7,570 | 7,620 | 7,550 | 7,580 | 1,234,400 | 947.50 |
| 2005-02-10 | 7,320 | 7,450 | 7,300 | 7,440 | 1,061,100 | 930 |
| 2005-02-09 | 7,380 | 7,400 | 7,310 | 7,370 | 717,700 | 921.25 |
| 2005-02-08 | 7,300 | 7,390 | 7,270 | 7,380 | 908,200 | 922.50 |
| 2005-02-07 | 7,170 | 7,330 | 7,150 | 7,320 | 1,552,400 | 915 |
| 2005-02-04 | 7,250 | 7,260 | 7,120 | 7,130 | 2,473,200 | 891.25 |
| 2005-02-03 | 7,510 | 7,510 | 7,360 | 7,390 | 844,400 | 923.75 |
| 2005-02-02 | 7,460 | 7,480 | 7,430 | 7,430 | 485,500 | 928.75 |
| 2005-02-01 | 7,430 | 7,470 | 7,360 | 7,400 | 577,700 | 925 |
| 2005-01-31 | 7,390 | 7,510 | 7,320 | 7,460 | 984,700 | 932.50 |
| 2005-01-28 | 7,230 | 7,360 | 7,200 | 7,340 | 2,488,800 | 917.50 |
| 2005-01-27 | 7,600 | 7,600 | 7,460 | 7,470 | 920,200 | 933.75 |
| 2005-01-26 | 7,560 | 7,600 | 7,550 | 7,570 | 693,300 | 946.25 |
| 2005-01-25 | 7,660 | 7,660 | 7,530 | 7,550 | 1,038,100 | 943.75 |
| 2005-01-24 | 7,680 | 7,750 | 7,660 | 7,700 | 292,000 | 962.50 |
| 2005-01-21 | 7,630 | 7,740 | 7,620 | 7,680 | 396,500 | 960 |
| 2005-01-20 | 7,730 | 7,740 | 7,670 | 7,710 | 798,900 | 963.75 |
| 2005-01-19 | 7,900 | 7,930 | 7,820 | 7,830 | 375,500 | 978.75 |
| 2005-01-18 | 7,880 | 7,900 | 7,770 | 7,830 | 488,200 | 978.75 |
| 2005-01-17 | 7,890 | 7,980 | 7,880 | 7,910 | 280,900 | 988.75 |
| 2005-01-14 | 7,820 | 7,920 | 7,760 | 7,880 | 1,213,100 | 985 |
| 2005-01-13 | 7,850 | 7,890 | 7,780 | 7,820 | 724,000 | 977.50 |
| 2005-01-12 | 8,010 | 8,040 | 7,890 | 7,890 | 752,800 | 986.25 |
| 2005-01-11 | 7,970 | 8,060 | 7,970 | 8,020 | 746,800 | 1,002.50 |
| 2005-01-07 | 8,000 | 8,020 | 7,960 | 7,970 | 1,024,000 | 996.25 |
| 2005-01-06 | 7,920 | 8,010 | 7,920 | 7,980 | 1,085,900 | 997.50 |
| 2005-01-05 | 7,900 | 8,000 | 7,900 | 8,000 | 834,300 | 1,000 |
| 2005-01-04 | 7,850 | 7,980 | 7,830 | 7,960 | 404,000 | 995 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
