6976 太陽誘電(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 | 1,709 | 1,710 | 1,625 | 1,625 | 1,542,000 | 1,625 |
| 2005-12-29 | 1,735 | 1,792 | 1,708 | 1,708 | 3,142,000 | 1,708 |
| 2005-12-28 | 1,602 | 1,724 | 1,599 | 1,712 | 5,168,000 | 1,712 |
| 2005-12-27 | 1,453 | 1,607 | 1,451 | 1,576 | 4,179,000 | 1,576 |
| 2005-12-26 | 1,445 | 1,447 | 1,423 | 1,439 | 312,000 | 1,439 |
| 2005-12-22 | 1,440 | 1,449 | 1,422 | 1,443 | 651,000 | 1,443 |
| 2005-12-21 | 1,391 | 1,436 | 1,391 | 1,434 | 1,205,000 | 1,434 |
| 2005-12-20 | 1,373 | 1,391 | 1,373 | 1,389 | 517,000 | 1,389 |
| 2005-12-19 | 1,360 | 1,375 | 1,358 | 1,375 | 341,000 | 1,375 |
| 2005-12-16 | 1,360 | 1,379 | 1,356 | 1,358 | 1,019,000 | 1,358 |
| 2005-12-15 | 1,410 | 1,410 | 1,360 | 1,385 | 1,696,000 | 1,385 |
| 2005-12-14 | 1,445 | 1,448 | 1,414 | 1,415 | 1,243,000 | 1,415 |
| 2005-12-13 | 1,434 | 1,446 | 1,433 | 1,442 | 642,000 | 1,442 |
| 2005-12-12 | 1,418 | 1,434 | 1,417 | 1,433 | 1,008,000 | 1,433 |
| 2005-12-09 | 1,420 | 1,437 | 1,390 | 1,413 | 4,505,000 | 1,413 |
| 2005-12-08 | 1,470 | 1,488 | 1,436 | 1,436 | 1,881,000 | 1,436 |
| 2005-12-07 | 1,455 | 1,458 | 1,436 | 1,455 | 1,476,000 | 1,455 |
| 2005-12-06 | 1,450 | 1,461 | 1,433 | 1,455 | 2,270,000 | 1,455 |
| 2005-12-05 | 1,417 | 1,449 | 1,399 | 1,449 | 2,011,000 | 1,449 |
| 2005-12-02 | 1,373 | 1,401 | 1,372 | 1,401 | 2,197,000 | 1,401 |
| 2005-12-01 | 1,323 | 1,363 | 1,321 | 1,355 | 1,442,000 | 1,355 |
| 2005-11-30 | 1,340 | 1,346 | 1,312 | 1,324 | 1,814,000 | 1,324 |
| 2005-11-29 | 1,355 | 1,364 | 1,331 | 1,340 | 821,000 | 1,340 |
| 2005-11-28 | 1,347 | 1,370 | 1,339 | 1,370 | 1,176,000 | 1,370 |
| 2005-11-25 | 1,358 | 1,358 | 1,324 | 1,336 | 849,000 | 1,336 |
| 2005-11-24 | 1,345 | 1,362 | 1,340 | 1,355 | 1,126,000 | 1,355 |
| 2005-11-22 | 1,342 | 1,345 | 1,321 | 1,340 | 1,332,000 | 1,340 |
| 2005-11-21 | 1,337 | 1,344 | 1,328 | 1,340 | 851,000 | 1,340 |
| 2005-11-18 | 1,337 | 1,345 | 1,332 | 1,336 | 1,110,000 | 1,336 |
| 2005-11-17 | 1,300 | 1,323 | 1,299 | 1,318 | 1,412,000 | 1,318 |
| 2005-11-16 | 1,290 | 1,290 | 1,274 | 1,287 | 706,000 | 1,287 |
| 2005-11-15 | 1,290 | 1,290 | 1,272 | 1,275 | 638,000 | 1,275 |
| 2005-11-14 | 1,285 | 1,295 | 1,274 | 1,291 | 1,148,000 | 1,291 |
| 2005-11-11 | 1,287 | 1,287 | 1,260 | 1,265 | 1,953,000 | 1,265 |
| 2005-11-10 | 1,232 | 1,273 | 1,230 | 1,269 | 3,584,000 | 1,269 |
| 2005-11-09 | 1,188 | 1,214 | 1,180 | 1,205 | 1,779,000 | 1,205 |
| 2005-11-08 | 1,198 | 1,198 | 1,170 | 1,192 | 1,048,000 | 1,192 |
| 2005-11-07 | 1,207 | 1,220 | 1,172 | 1,184 | 1,732,000 | 1,184 |
| 2005-11-04 | 1,213 | 1,216 | 1,197 | 1,205 | 1,947,000 | 1,205 |
| 2005-11-02 | 1,175 | 1,180 | 1,159 | 1,173 | 1,501,000 | 1,173 |
| 2005-11-01 | 1,155 | 1,157 | 1,147 | 1,157 | 1,028,000 | 1,157 |
| 2005-10-31 | 1,154 | 1,158 | 1,134 | 1,146 | 1,105,000 | 1,146 |
| 2005-10-28 | 1,161 | 1,167 | 1,131 | 1,148 | 1,763,000 | 1,148 |
| 2005-10-27 | 1,193 | 1,198 | 1,169 | 1,170 | 895,000 | 1,170 |
| 2005-10-26 | 1,200 | 1,202 | 1,187 | 1,187 | 830,000 | 1,187 |
| 2005-10-25 | 1,186 | 1,209 | 1,186 | 1,203 | 1,234,000 | 1,203 |
| 2005-10-24 | 1,182 | 1,183 | 1,161 | 1,172 | 1,119,000 | 1,172 |
| 2005-10-21 | 1,168 | 1,195 | 1,164 | 1,185 | 1,204,000 | 1,185 |
| 2005-10-20 | 1,200 | 1,204 | 1,179 | 1,180 | 567,000 | 1,180 |
| 2005-10-19 | 1,196 | 1,204 | 1,163 | 1,177 | 994,000 | 1,177 |
| 2005-10-18 | 1,218 | 1,223 | 1,194 | 1,200 | 992,000 | 1,200 |
| 2005-10-17 | 1,222 | 1,229 | 1,205 | 1,212 | 881,000 | 1,212 |
| 2005-10-14 | 1,222 | 1,222 | 1,200 | 1,214 | 2,022,000 | 1,214 |
| 2005-10-13 | 1,222 | 1,222 | 1,191 | 1,202 | 2,086,000 | 1,202 |
| 2005-10-12 | 1,246 | 1,251 | 1,215 | 1,229 | 2,880,000 | 1,229 |
| 2005-10-11 | 1,266 | 1,266 | 1,245 | 1,256 | 2,014,000 | 1,256 |
| 2005-10-07 | 1,294 | 1,294 | 1,266 | 1,266 | 1,612,000 | 1,266 |
| 2005-10-06 | 1,288 | 1,288 | 1,262 | 1,274 | 1,432,000 | 1,274 |
| 2005-10-05 | 1,328 | 1,332 | 1,288 | 1,289 | 2,012,000 | 1,289 |
| 2005-10-04 | 1,262 | 1,350 | 1,258 | 1,346 | 2,072,000 | 1,346 |
| 2005-10-03 | 1,251 | 1,284 | 1,251 | 1,256 | 1,124,000 | 1,256 |
| 2005-09-30 | 1,280 | 1,280 | 1,240 | 1,250 | 1,639,000 | 1,250 |
| 2005-09-29 | 1,280 | 1,281 | 1,240 | 1,260 | 1,497,000 | 1,260 |
| 2005-09-28 | 1,290 | 1,299 | 1,284 | 1,284 | 1,180,000 | 1,284 |
| 2005-09-27 | 1,322 | 1,326 | 1,300 | 1,308 | 758,000 | 1,308 |
| 2005-09-26 | 1,360 | 1,360 | 1,322 | 1,323 | 1,051,000 | 1,323 |
| 2005-09-22 | 1,345 | 1,348 | 1,316 | 1,326 | 1,373,000 | 1,326 |
| 2005-09-21 | 1,335 | 1,347 | 1,335 | 1,341 | 943,000 | 1,341 |
| 2005-09-20 | 1,317 | 1,345 | 1,317 | 1,345 | 1,518,000 | 1,345 |
| 2005-09-16 | 1,324 | 1,324 | 1,293 | 1,317 | 2,159,000 | 1,317 |
| 2005-09-15 | 1,325 | 1,325 | 1,315 | 1,323 | 905,000 | 1,323 |
| 2005-09-14 | 1,332 | 1,333 | 1,311 | 1,316 | 1,381,000 | 1,316 |
| 2005-09-13 | 1,351 | 1,351 | 1,336 | 1,339 | 591,000 | 1,339 |
| 2005-09-12 | 1,353 | 1,353 | 1,334 | 1,350 | 427,000 | 1,350 |
| 2005-09-09 | 1,331 | 1,338 | 1,311 | 1,337 | 3,008,000 | 1,337 |
| 2005-09-08 | 1,340 | 1,340 | 1,318 | 1,325 | 704,000 | 1,325 |
| 2005-09-07 | 1,349 | 1,349 | 1,337 | 1,345 | 662,000 | 1,345 |
| 2005-09-06 | 1,359 | 1,360 | 1,331 | 1,334 | 999,000 | 1,334 |
| 2005-09-05 | 1,360 | 1,363 | 1,352 | 1,358 | 1,005,000 | 1,358 |
| 2005-09-02 | 1,326 | 1,354 | 1,323 | 1,354 | 2,815,000 | 1,354 |
| 2005-09-01 | 1,309 | 1,314 | 1,280 | 1,286 | 1,208,000 | 1,286 |
| 2005-08-31 | 1,312 | 1,314 | 1,299 | 1,304 | 1,453,000 | 1,304 |
| 2005-08-30 | 1,321 | 1,332 | 1,320 | 1,331 | 458,000 | 1,331 |
| 2005-08-29 | 1,347 | 1,347 | 1,307 | 1,314 | 1,069,000 | 1,314 |
| 2005-08-26 | 1,353 | 1,353 | 1,340 | 1,343 | 441,000 | 1,343 |
| 2005-08-25 | 1,354 | 1,358 | 1,321 | 1,333 | 999,000 | 1,333 |
| 2005-08-24 | 1,360 | 1,366 | 1,351 | 1,364 | 531,000 | 1,364 |
| 2005-08-23 | 1,356 | 1,379 | 1,346 | 1,359 | 1,172,000 | 1,359 |
| 2005-08-22 | 1,345 | 1,354 | 1,330 | 1,352 | 1,139,000 | 1,352 |
| 2005-08-19 | 1,321 | 1,338 | 1,316 | 1,336 | 921,000 | 1,336 |
| 2005-08-18 | 1,340 | 1,349 | 1,334 | 1,341 | 650,000 | 1,341 |
| 2005-08-17 | 1,330 | 1,353 | 1,328 | 1,336 | 640,000 | 1,336 |
| 2005-08-16 | 1,335 | 1,342 | 1,325 | 1,337 | 1,118,000 | 1,337 |
| 2005-08-15 | 1,340 | 1,349 | 1,324 | 1,324 | 798,000 | 1,324 |
| 2005-08-12 | 1,335 | 1,360 | 1,329 | 1,345 | 1,500,000 | 1,345 |
| 2005-08-11 | 1,339 | 1,345 | 1,328 | 1,335 | 939,000 | 1,335 |
| 2005-08-10 | 1,334 | 1,340 | 1,320 | 1,326 | 930,000 | 1,326 |
| 2005-08-09 | 1,315 | 1,333 | 1,303 | 1,317 | 1,523,000 | 1,317 |
| 2005-08-08 | 1,284 | 1,298 | 1,261 | 1,290 | 1,372,000 | 1,290 |
| 2005-08-05 | 1,254 | 1,325 | 1,242 | 1,305 | 3,908,000 | 1,305 |
| 2005-08-04 | 1,272 | 1,279 | 1,253 | 1,268 | 660,000 | 1,268 |
| 2005-08-03 | 1,295 | 1,295 | 1,257 | 1,272 | 1,546,000 | 1,272 |
| 2005-08-02 | 1,269 | 1,293 | 1,269 | 1,278 | 1,577,000 | 1,278 |
| 2005-08-01 | 1,257 | 1,266 | 1,245 | 1,249 | 1,524,000 | 1,249 |
| 2005-07-29 | 1,286 | 1,287 | 1,262 | 1,273 | 1,458,000 | 1,273 |
| 2005-07-28 | 1,308 | 1,308 | 1,284 | 1,296 | 1,203,000 | 1,296 |
| 2005-07-27 | 1,289 | 1,308 | 1,287 | 1,301 | 933,000 | 1,301 |
| 2005-07-26 | 1,304 | 1,305 | 1,281 | 1,292 | 1,177,000 | 1,292 |
| 2005-07-25 | 1,309 | 1,327 | 1,309 | 1,310 | 839,000 | 1,310 |
| 2005-07-22 | 1,313 | 1,319 | 1,305 | 1,310 | 781,000 | 1,310 |
| 2005-07-21 | 1,339 | 1,348 | 1,333 | 1,333 | 757,000 | 1,333 |
| 2005-07-20 | 1,326 | 1,337 | 1,320 | 1,331 | 1,345,000 | 1,331 |
| 2005-07-19 | 1,351 | 1,351 | 1,329 | 1,346 | 1,083,000 | 1,346 |
| 2005-07-15 | 1,355 | 1,370 | 1,353 | 1,360 | 1,464,000 | 1,360 |
| 2005-07-14 | 1,330 | 1,357 | 1,321 | 1,353 | 1,953,000 | 1,353 |
| 2005-07-13 | 1,300 | 1,310 | 1,286 | 1,305 | 1,308,000 | 1,305 |
| 2005-07-12 | 1,315 | 1,316 | 1,298 | 1,306 | 1,369,000 | 1,306 |
| 2005-07-11 | 1,290 | 1,331 | 1,289 | 1,307 | 3,213,000 | 1,307 |
| 2005-07-08 | 1,227 | 1,249 | 1,217 | 1,245 | 2,053,000 | 1,245 |
| 2005-07-07 | 1,224 | 1,230 | 1,224 | 1,226 | 485,000 | 1,226 |
| 2005-07-06 | 1,238 | 1,239 | 1,228 | 1,230 | 492,000 | 1,230 |
| 2005-07-05 | 1,242 | 1,242 | 1,232 | 1,237 | 856,000 | 1,237 |
| 2005-07-04 | 1,244 | 1,244 | 1,231 | 1,233 | 670,000 | 1,233 |
| 2005-07-01 | 1,236 | 1,241 | 1,220 | 1,227 | 574,000 | 1,227 |
| 2005-06-30 | 1,239 | 1,245 | 1,227 | 1,230 | 701,000 | 1,230 |
| 2005-06-29 | 1,231 | 1,237 | 1,227 | 1,234 | 544,000 | 1,234 |
| 2005-06-28 | 1,206 | 1,226 | 1,205 | 1,224 | 810,000 | 1,224 |
| 2005-06-27 | 1,227 | 1,227 | 1,207 | 1,218 | 904,000 | 1,218 |
| 2005-06-24 | 1,230 | 1,242 | 1,227 | 1,240 | 589,000 | 1,240 |
| 2005-06-23 | 1,244 | 1,253 | 1,234 | 1,249 | 892,000 | 1,249 |
| 2005-06-22 | 1,235 | 1,245 | 1,221 | 1,244 | 673,000 | 1,244 |
| 2005-06-21 | 1,231 | 1,240 | 1,230 | 1,234 | 397,000 | 1,234 |
| 2005-06-20 | 1,239 | 1,244 | 1,230 | 1,241 | 1,019,000 | 1,241 |
| 2005-06-17 | 1,218 | 1,232 | 1,211 | 1,230 | 963,000 | 1,230 |
| 2005-06-16 | 1,212 | 1,220 | 1,202 | 1,211 | 768,000 | 1,211 |
| 2005-06-15 | 1,199 | 1,214 | 1,193 | 1,211 | 623,000 | 1,211 |
| 2005-06-14 | 1,204 | 1,204 | 1,186 | 1,198 | 585,000 | 1,198 |
| 2005-06-13 | 1,210 | 1,214 | 1,199 | 1,203 | 519,000 | 1,203 |
| 2005-06-10 | 1,190 | 1,223 | 1,190 | 1,209 | 3,921,000 | 1,209 |
| 2005-06-09 | 1,211 | 1,220 | 1,186 | 1,196 | 1,039,000 | 1,196 |
| 2005-06-08 | 1,214 | 1,227 | 1,206 | 1,215 | 717,000 | 1,215 |
| 2005-06-07 | 1,222 | 1,234 | 1,201 | 1,218 | 953,000 | 1,218 |
| 2005-06-06 | 1,239 | 1,241 | 1,222 | 1,229 | 908,000 | 1,229 |
| 2005-06-03 | 1,213 | 1,246 | 1,213 | 1,246 | 2,055,000 | 1,246 |
| 2005-06-02 | 1,214 | 1,220 | 1,203 | 1,212 | 1,097,000 | 1,212 |
| 2005-06-01 | 1,210 | 1,215 | 1,203 | 1,214 | 562,000 | 1,214 |
| 2005-05-31 | 1,205 | 1,219 | 1,191 | 1,215 | 824,000 | 1,215 |
| 2005-05-30 | 1,229 | 1,231 | 1,203 | 1,205 | 1,517,000 | 1,205 |
| 2005-05-27 | 1,173 | 1,209 | 1,163 | 1,209 | 1,829,000 | 1,209 |
| 2005-05-26 | 1,145 | 1,170 | 1,133 | 1,145 | 734,000 | 1,145 |
| 2005-05-25 | 1,175 | 1,176 | 1,138 | 1,144 | 664,000 | 1,144 |
| 2005-05-24 | 1,180 | 1,185 | 1,164 | 1,175 | 1,339,000 | 1,175 |
| 2005-05-23 | 1,158 | 1,178 | 1,151 | 1,172 | 927,000 | 1,172 |
| 2005-05-20 | 1,143 | 1,148 | 1,133 | 1,138 | 859,000 | 1,138 |
| 2005-05-19 | 1,115 | 1,153 | 1,112 | 1,148 | 1,502,000 | 1,148 |
| 2005-05-18 | 1,094 | 1,108 | 1,089 | 1,092 | 507,000 | 1,092 |
| 2005-05-17 | 1,115 | 1,115 | 1,083 | 1,088 | 650,000 | 1,088 |
| 2005-05-16 | 1,100 | 1,103 | 1,090 | 1,095 | 710,000 | 1,095 |
| 2005-05-13 | 1,112 | 1,124 | 1,103 | 1,109 | 715,000 | 1,109 |
| 2005-05-12 | 1,133 | 1,134 | 1,116 | 1,129 | 794,000 | 1,129 |
| 2005-05-11 | 1,122 | 1,135 | 1,113 | 1,133 | 617,000 | 1,133 |
| 2005-05-10 | 1,130 | 1,138 | 1,120 | 1,124 | 720,000 | 1,124 |
| 2005-05-09 | 1,121 | 1,125 | 1,111 | 1,121 | 1,154,000 | 1,121 |
| 2005-05-06 | 1,102 | 1,106 | 1,092 | 1,106 | 529,000 | 1,106 |
| 2005-05-02 | 1,084 | 1,099 | 1,071 | 1,091 | 455,000 | 1,091 |
| 2005-04-28 | 1,085 | 1,095 | 1,076 | 1,086 | 866,000 | 1,086 |
| 2005-04-27 | 1,082 | 1,093 | 1,082 | 1,085 | 761,000 | 1,085 |
| 2005-04-26 | 1,106 | 1,118 | 1,097 | 1,097 | 741,000 | 1,097 |
| 2005-04-25 | 1,102 | 1,115 | 1,099 | 1,106 | 677,000 | 1,106 |
| 2005-04-22 | 1,136 | 1,136 | 1,117 | 1,120 | 842,000 | 1,120 |
| 2005-04-21 | 1,100 | 1,105 | 1,087 | 1,096 | 642,000 | 1,096 |
| 2005-04-20 | 1,127 | 1,142 | 1,114 | 1,122 | 835,000 | 1,122 |
| 2005-04-19 | 1,111 | 1,115 | 1,094 | 1,107 | 893,000 | 1,107 |
| 2005-04-18 | 1,091 | 1,109 | 1,083 | 1,091 | 1,711,000 | 1,091 |
| 2005-04-15 | 1,168 | 1,172 | 1,142 | 1,151 | 888,000 | 1,151 |
| 2005-04-14 | 1,185 | 1,186 | 1,168 | 1,184 | 496,000 | 1,184 |
| 2005-04-13 | 1,200 | 1,203 | 1,184 | 1,190 | 739,000 | 1,190 |
| 2005-04-12 | 1,196 | 1,200 | 1,183 | 1,188 | 797,000 | 1,188 |
| 2005-04-11 | 1,210 | 1,228 | 1,188 | 1,192 | 890,000 | 1,192 |
| 2005-04-08 | 1,215 | 1,228 | 1,211 | 1,218 | 1,395,000 | 1,218 |
| 2005-04-07 | 1,199 | 1,204 | 1,191 | 1,197 | 650,000 | 1,197 |
| 2005-04-06 | 1,200 | 1,207 | 1,192 | 1,194 | 830,000 | 1,194 |
| 2005-04-05 | 1,178 | 1,193 | 1,169 | 1,190 | 1,672,000 | 1,190 |
| 2005-04-04 | 1,167 | 1,187 | 1,164 | 1,177 | 655,000 | 1,177 |
| 2005-04-01 | 1,144 | 1,180 | 1,144 | 1,173 | 635,000 | 1,173 |
| 2005-03-31 | 1,169 | 1,169 | 1,148 | 1,161 | 1,288,000 | 1,161 |
| 2005-03-30 | 1,151 | 1,154 | 1,134 | 1,149 | 1,530,000 | 1,149 |
| 2005-03-29 | 1,190 | 1,195 | 1,165 | 1,171 | 1,172,000 | 1,171 |
| 2005-03-28 | 1,189 | 1,213 | 1,180 | 1,209 | 632,000 | 1,209 |
| 2005-03-25 | 1,210 | 1,210 | 1,186 | 1,199 | 1,252,000 | 1,199 |
| 2005-03-24 | 1,214 | 1,230 | 1,201 | 1,209 | 1,280,000 | 1,209 |
| 2005-03-23 | 1,230 | 1,230 | 1,212 | 1,222 | 660,000 | 1,222 |
| 2005-03-22 | 1,240 | 1,248 | 1,231 | 1,232 | 719,000 | 1,232 |
| 2005-03-18 | 1,234 | 1,255 | 1,229 | 1,249 | 783,000 | 1,249 |
| 2005-03-17 | 1,242 | 1,244 | 1,223 | 1,236 | 659,000 | 1,236 |
| 2005-03-16 | 1,244 | 1,247 | 1,231 | 1,247 | 934,000 | 1,247 |
| 2005-03-15 | 1,251 | 1,253 | 1,241 | 1,245 | 880,000 | 1,245 |
| 2005-03-14 | 1,251 | 1,251 | 1,240 | 1,241 | 618,000 | 1,241 |
| 2005-03-11 | 1,241 | 1,258 | 1,239 | 1,242 | 4,194,000 | 1,242 |
| 2005-03-10 | 1,241 | 1,246 | 1,232 | 1,235 | 838,000 | 1,235 |
| 2005-03-09 | 1,242 | 1,248 | 1,233 | 1,244 | 897,000 | 1,244 |
| 2005-03-08 | 1,250 | 1,250 | 1,240 | 1,244 | 1,140,000 | 1,244 |
| 2005-03-07 | 1,245 | 1,253 | 1,235 | 1,239 | 1,469,000 | 1,239 |
| 2005-03-04 | 1,220 | 1,226 | 1,205 | 1,225 | 1,056,000 | 1,225 |
| 2005-03-03 | 1,210 | 1,221 | 1,193 | 1,220 | 1,030,000 | 1,220 |
| 2005-03-02 | 1,220 | 1,222 | 1,207 | 1,210 | 668,000 | 1,210 |
| 2005-03-01 | 1,215 | 1,219 | 1,201 | 1,219 | 1,456,000 | 1,219 |
| 2005-02-28 | 1,185 | 1,233 | 1,185 | 1,218 | 3,413,000 | 1,218 |
| 2005-02-25 | 1,129 | 1,144 | 1,129 | 1,142 | 703,000 | 1,142 |
| 2005-02-24 | 1,130 | 1,137 | 1,116 | 1,128 | 887,000 | 1,128 |
| 2005-02-23 | 1,125 | 1,139 | 1,125 | 1,133 | 662,000 | 1,133 |
| 2005-02-22 | 1,150 | 1,162 | 1,149 | 1,154 | 701,000 | 1,154 |
| 2005-02-21 | 1,165 | 1,172 | 1,142 | 1,158 | 1,075,000 | 1,158 |
| 2005-02-18 | 1,144 | 1,158 | 1,132 | 1,158 | 1,079,000 | 1,158 |
| 2005-02-17 | 1,143 | 1,157 | 1,143 | 1,150 | 1,844,000 | 1,150 |
| 2005-02-16 | 1,110 | 1,146 | 1,110 | 1,140 | 3,498,000 | 1,140 |
| 2005-02-15 | 1,092 | 1,106 | 1,088 | 1,105 | 953,000 | 1,105 |
| 2005-02-14 | 1,092 | 1,096 | 1,082 | 1,088 | 1,249,000 | 1,088 |
| 2005-02-10 | 1,078 | 1,091 | 1,073 | 1,088 | 1,917,000 | 1,088 |
| 2005-02-09 | 1,085 | 1,113 | 1,084 | 1,097 | 2,415,000 | 1,097 |
| 2005-02-08 | 1,089 | 1,106 | 1,078 | 1,103 | 860,000 | 1,103 |
| 2005-02-07 | 1,068 | 1,091 | 1,065 | 1,086 | 877,000 | 1,086 |
| 2005-02-04 | 1,075 | 1,078 | 1,055 | 1,068 | 709,000 | 1,068 |
| 2005-02-03 | 1,093 | 1,093 | 1,075 | 1,077 | 665,000 | 1,077 |
| 2005-02-02 | 1,083 | 1,085 | 1,074 | 1,076 | 647,000 | 1,076 |
| 2005-02-01 | 1,095 | 1,095 | 1,076 | 1,083 | 719,000 | 1,083 |
| 2005-01-31 | 1,072 | 1,107 | 1,072 | 1,097 | 660,000 | 1,097 |
| 2005-01-28 | 1,093 | 1,095 | 1,067 | 1,084 | 960,000 | 1,084 |
| 2005-01-27 | 1,100 | 1,107 | 1,096 | 1,103 | 381,000 | 1,103 |
| 2005-01-26 | 1,117 | 1,119 | 1,106 | 1,109 | 637,000 | 1,109 |
| 2005-01-25 | 1,111 | 1,111 | 1,094 | 1,097 | 613,000 | 1,097 |
| 2005-01-24 | 1,111 | 1,121 | 1,111 | 1,115 | 610,000 | 1,115 |
| 2005-01-21 | 1,115 | 1,132 | 1,114 | 1,115 | 905,000 | 1,115 |
| 2005-01-20 | 1,139 | 1,144 | 1,131 | 1,138 | 885,000 | 1,138 |
| 2005-01-19 | 1,157 | 1,158 | 1,142 | 1,145 | 493,000 | 1,145 |
| 2005-01-18 | 1,155 | 1,156 | 1,142 | 1,142 | 713,000 | 1,142 |
| 2005-01-17 | 1,148 | 1,163 | 1,133 | 1,145 | 588,000 | 1,145 |
| 2005-01-14 | 1,137 | 1,145 | 1,127 | 1,137 | 1,514,000 | 1,137 |
| 2005-01-13 | 1,146 | 1,155 | 1,133 | 1,139 | 716,000 | 1,139 |
| 2005-01-12 | 1,170 | 1,171 | 1,155 | 1,159 | 934,000 | 1,159 |
| 2005-01-11 | 1,165 | 1,180 | 1,165 | 1,170 | 1,267,000 | 1,170 |
| 2005-01-07 | 1,172 | 1,172 | 1,156 | 1,158 | 1,175,000 | 1,158 |
| 2005-01-06 | 1,165 | 1,178 | 1,162 | 1,171 | 1,500,000 | 1,171 |
| 2005-01-05 | 1,184 | 1,188 | 1,176 | 1,184 | 823,000 | 1,184 |
| 2005-01-04 | 1,193 | 1,199 | 1,180 | 1,189 | 514,000 | 1,189 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
