6981 (株)村田製作所 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 | 7,680 | 7,710 | 7,520 | 7,520 | 60,600 | 835.56 |
| 2005-12-29 | 7,510 | 7,960 | 7,490 | 7,680 | 137,500 | 853.33 |
| 2005-12-28 | 7,200 | 7,500 | 7,190 | 7,480 | 122,900 | 831.11 |
| 2005-12-27 | 7,170 | 7,360 | 7,140 | 7,250 | 55,800 | 805.56 |
| 2005-12-26 | 7,100 | 7,220 | 7,080 | 7,180 | 36,500 | 797.78 |
| 2005-12-22 | 6,930 | 7,150 | 6,910 | 7,150 | 74,500 | 794.44 |
| 2005-12-21 | 6,910 | 7,010 | 6,900 | 7,000 | 70,800 | 777.78 |
| 2005-12-20 | 6,770 | 6,920 | 6,760 | 6,850 | 44,800 | 761.11 |
| 2005-12-19 | 6,890 | 6,920 | 6,840 | 6,910 | 56,500 | 767.78 |
| 2005-12-16 | 6,760 | 6,850 | 6,740 | 6,800 | 49,200 | 755.56 |
| 2005-12-15 | 6,700 | 6,790 | 6,680 | 6,770 | 72,700 | 752.22 |
| 2005-12-14 | 6,900 | 6,960 | 6,830 | 6,920 | 134,900 | 768.89 |
| 2005-12-13 | 6,790 | 6,830 | 6,730 | 6,820 | 39,400 | 757.78 |
| 2005-12-12 | 6,750 | 6,840 | 6,740 | 6,790 | 79,100 | 754.44 |
| 2005-12-09 | 6,570 | 6,710 | 6,540 | 6,650 | 340,800 | 738.89 |
| 2005-12-08 | 6,770 | 6,780 | 6,550 | 6,580 | 99,000 | 731.11 |
| 2005-12-07 | 6,860 | 6,910 | 6,800 | 6,820 | 43,000 | 757.78 |
| 2005-12-06 | 6,820 | 6,830 | 6,730 | 6,760 | 67,000 | 751.11 |
| 2005-12-05 | 7,000 | 7,000 | 6,890 | 6,920 | 66,300 | 768.89 |
| 2005-12-02 | 7,050 | 7,080 | 6,940 | 6,990 | 72,900 | 776.67 |
| 2005-12-01 | 6,820 | 6,960 | 6,770 | 6,940 | 91,000 | 771.11 |
| 2005-11-30 | 6,820 | 6,910 | 6,720 | 6,840 | 88,600 | 760 |
| 2005-11-29 | 6,630 | 6,700 | 6,570 | 6,630 | 54,800 | 736.67 |
| 2005-11-28 | 6,670 | 6,780 | 6,610 | 6,730 | 88,000 | 747.78 |
| 2005-11-25 | 6,540 | 6,670 | 6,500 | 6,670 | 53,300 | 741.11 |
| 2005-11-24 | 6,570 | 6,680 | 6,510 | 6,530 | 111,300 | 725.56 |
| 2005-11-22 | 6,440 | 6,490 | 6,400 | 6,420 | 47,700 | 713.33 |
| 2005-11-21 | 6,460 | 6,570 | 6,430 | 6,440 | 74,600 | 715.56 |
| 2005-11-18 | 6,320 | 6,380 | 6,300 | 6,360 | 60,800 | 706.67 |
| 2005-11-17 | 6,150 | 6,240 | 6,120 | 6,240 | 44,600 | 693.33 |
| 2005-11-16 | 6,170 | 6,240 | 6,150 | 6,240 | 48,800 | 693.33 |
| 2005-11-15 | 6,250 | 6,250 | 6,100 | 6,130 | 41,500 | 681.11 |
| 2005-11-14 | 6,360 | 6,360 | 6,180 | 6,260 | 66,700 | 695.56 |
| 2005-11-11 | 6,480 | 6,480 | 6,300 | 6,330 | 98,500 | 703.33 |
| 2005-11-10 | 6,340 | 6,490 | 6,310 | 6,490 | 85,000 | 721.11 |
| 2005-11-09 | 6,190 | 6,330 | 6,190 | 6,310 | 81,600 | 701.11 |
| 2005-11-08 | 6,170 | 6,260 | 6,160 | 6,190 | 53,000 | 687.78 |
| 2005-11-07 | 6,140 | 6,230 | 6,140 | 6,170 | 97,900 | 685.56 |
| 2005-11-04 | 6,120 | 6,140 | 6,070 | 6,100 | 72,100 | 677.78 |
| 2005-11-02 | 5,890 | 5,960 | 5,880 | 5,940 | 47,200 | 660 |
| 2005-11-01 | 5,860 | 5,890 | 5,820 | 5,870 | 33,400 | 652.22 |
| 2005-10-31 | 5,870 | 5,870 | 5,750 | 5,790 | 67,700 | 643.33 |
| 2005-10-28 | 5,780 | 5,790 | 5,660 | 5,730 | 181,800 | 636.67 |
| 2005-10-27 | 5,860 | 5,930 | 5,830 | 5,930 | 70,500 | 658.89 |
| 2005-10-26 | 5,800 | 5,930 | 5,790 | 5,930 | 40,600 | 658.89 |
| 2005-10-25 | 5,940 | 5,940 | 5,800 | 5,870 | 58,700 | 652.22 |
| 2005-10-24 | 5,850 | 5,860 | 5,740 | 5,770 | 45,300 | 641.11 |
| 2005-10-21 | 5,760 | 5,770 | 5,720 | 5,760 | 65,600 | 640 |
| 2005-10-20 | 5,970 | 5,980 | 5,850 | 5,860 | 30,500 | 651.11 |
| 2005-10-19 | 5,940 | 5,940 | 5,730 | 5,830 | 74,300 | 647.78 |
| 2005-10-18 | 5,980 | 5,990 | 5,940 | 5,950 | 21,900 | 661.11 |
| 2005-10-17 | 6,050 | 6,050 | 5,930 | 5,930 | 29,000 | 658.89 |
| 2005-10-14 | 6,010 | 6,080 | 5,920 | 5,920 | 105,300 | 657.78 |
| 2005-10-13 | 6,130 | 6,140 | 5,930 | 6,000 | 127,100 | 666.67 |
| 2005-10-12 | 6,300 | 6,300 | 6,180 | 6,210 | 47,200 | 690 |
| 2005-10-11 | 6,360 | 6,360 | 6,220 | 6,330 | 29,000 | 703.33 |
| 2005-10-07 | 6,330 | 6,390 | 6,180 | 6,320 | 76,800 | 702.22 |
| 2005-10-06 | 6,300 | 6,340 | 6,210 | 6,310 | 44,600 | 701.11 |
| 2005-10-05 | 6,480 | 6,540 | 6,380 | 6,450 | 70,000 | 716.67 |
| 2005-10-04 | 6,350 | 6,430 | 6,340 | 6,410 | 45,200 | 712.22 |
| 2005-10-03 | 6,360 | 6,360 | 6,270 | 6,290 | 33,900 | 698.89 |
| 2005-09-30 | 6,500 | 6,510 | 6,320 | 6,360 | 80,600 | 706.67 |
| 2005-09-29 | 6,350 | 6,500 | 6,350 | 6,440 | 94,700 | 715.56 |
| 2005-09-28 | 6,190 | 6,320 | 6,170 | 6,280 | 65,600 | 697.78 |
| 2005-09-27 | 6,150 | 6,200 | 5,950 | 6,060 | 45,000 | 673.33 |
| 2005-09-26 | 6,180 | 6,460 | 6,150 | 6,280 | 162,300 | 697.78 |
| 2005-09-22 | 6,010 | 6,170 | 6,010 | 6,160 | 32,400 | 684.44 |
| 2005-09-21 | 6,150 | 6,190 | 6,080 | 6,110 | 55,400 | 678.89 |
| 2005-09-20 | 6,090 | 6,130 | 6,060 | 6,110 | 34,800 | 678.89 |
| 2005-09-16 | 6,050 | 6,140 | 5,970 | 5,990 | 40,400 | 665.56 |
| 2005-09-15 | 6,100 | 6,100 | 6,020 | 6,050 | 44,500 | 672.22 |
| 2005-09-14 | 5,970 | 6,100 | 5,970 | 6,090 | 61,500 | 676.67 |
| 2005-09-13 | 5,990 | 6,070 | 5,970 | 5,970 | 40,800 | 663.33 |
| 2005-09-12 | 6,110 | 6,140 | 5,980 | 6,010 | 58,800 | 667.78 |
| 2005-09-09 | 5,990 | 6,040 | 5,850 | 6,030 | 482,800 | 670 |
| 2005-09-08 | 5,870 | 5,900 | 5,850 | 5,900 | 51,300 | 655.56 |
| 2005-09-07 | 5,890 | 5,910 | 5,830 | 5,850 | 34,400 | 650 |
| 2005-09-06 | 5,890 | 5,900 | 5,800 | 5,840 | 40,600 | 648.89 |
| 2005-09-05 | 5,870 | 5,890 | 5,800 | 5,870 | 38,200 | 652.22 |
| 2005-09-02 | 5,810 | 5,880 | 5,770 | 5,870 | 65,000 | 652.22 |
| 2005-09-01 | 5,760 | 5,830 | 5,760 | 5,800 | 62,700 | 644.44 |
| 2005-08-31 | 5,700 | 5,770 | 5,660 | 5,750 | 60,700 | 638.89 |
| 2005-08-30 | 5,690 | 5,700 | 5,640 | 5,640 | 24,500 | 626.67 |
| 2005-08-29 | 5,590 | 5,620 | 5,550 | 5,580 | 32,600 | 620 |
| 2005-08-26 | 5,720 | 5,770 | 5,660 | 5,690 | 57,900 | 632.22 |
| 2005-08-25 | 5,710 | 5,800 | 5,710 | 5,770 | 138,100 | 641.11 |
| 2005-08-24 | 5,600 | 5,640 | 5,540 | 5,630 | 50,000 | 625.56 |
| 2005-08-23 | 5,490 | 5,670 | 5,490 | 5,610 | 84,000 | 623.33 |
| 2005-08-22 | 5,390 | 5,470 | 5,390 | 5,460 | 20,300 | 606.67 |
| 2005-08-19 | 5,360 | 5,410 | 5,350 | 5,400 | 20,000 | 600 |
| 2005-08-18 | 5,340 | 5,360 | 5,340 | 5,350 | 14,700 | 594.44 |
| 2005-08-17 | 5,340 | 5,340 | 5,310 | 5,320 | 32,400 | 591.11 |
| 2005-08-16 | 5,410 | 5,410 | 5,340 | 5,370 | 32,400 | 596.67 |
| 2005-08-15 | 5,440 | 5,450 | 5,390 | 5,400 | 25,700 | 600 |
| 2005-08-12 | 5,410 | 5,490 | 5,370 | 5,470 | 59,500 | 607.78 |
| 2005-08-11 | 5,430 | 5,440 | 5,380 | 5,410 | 28,500 | 601.11 |
| 2005-08-10 | 5,370 | 5,410 | 5,360 | 5,380 | 45,200 | 597.78 |
| 2005-08-09 | 5,270 | 5,340 | 5,270 | 5,310 | 48,100 | 590 |
| 2005-08-08 | 5,250 | 5,290 | 5,230 | 5,290 | 53,400 | 587.78 |
| 2005-08-05 | 5,320 | 5,350 | 5,260 | 5,280 | 33,600 | 586.67 |
| 2005-08-04 | 5,400 | 5,400 | 5,330 | 5,340 | 35,700 | 593.33 |
| 2005-08-03 | 5,460 | 5,460 | 5,370 | 5,390 | 39,100 | 598.89 |
| 2005-08-02 | 5,410 | 5,450 | 5,400 | 5,430 | 45,100 | 603.33 |
| 2005-08-01 | 5,440 | 5,450 | 5,380 | 5,400 | 32,500 | 600 |
| 2005-07-29 | 5,520 | 5,520 | 5,440 | 5,460 | 16,100 | 606.67 |
| 2005-07-28 | 5,570 | 5,570 | 5,460 | 5,460 | 18,800 | 606.67 |
| 2005-07-27 | 5,480 | 5,530 | 5,480 | 5,530 | 11,700 | 614.44 |
| 2005-07-26 | 5,520 | 5,520 | 5,460 | 5,470 | 18,300 | 607.78 |
| 2005-07-25 | 5,610 | 5,610 | 5,510 | 5,530 | 22,100 | 614.44 |
| 2005-07-22 | 5,610 | 5,610 | 5,520 | 5,550 | 29,200 | 616.67 |
| 2005-07-21 | 5,670 | 5,690 | 5,640 | 5,670 | 23,500 | 630 |
| 2005-07-20 | 5,620 | 5,640 | 5,610 | 5,620 | 12,900 | 624.44 |
| 2005-07-19 | 5,650 | 5,650 | 5,580 | 5,580 | 7,700 | 620 |
| 2005-07-15 | 5,690 | 5,700 | 5,610 | 5,620 | 22,600 | 624.44 |
| 2005-07-14 | 5,610 | 5,670 | 5,590 | 5,640 | 28,000 | 626.67 |
| 2005-07-13 | 5,580 | 5,590 | 5,500 | 5,570 | 10,800 | 618.89 |
| 2005-07-12 | 5,530 | 5,600 | 5,510 | 5,590 | 36,400 | 621.11 |
| 2005-07-11 | 5,520 | 5,520 | 5,460 | 5,480 | 17,300 | 608.89 |
| 2005-07-08 | 5,450 | 5,490 | 5,430 | 5,450 | 33,100 | 605.56 |
| 2005-07-07 | 5,500 | 5,510 | 5,470 | 5,470 | 25,400 | 607.78 |
| 2005-07-06 | 5,570 | 5,580 | 5,520 | 5,540 | 43,000 | 615.56 |
| 2005-07-05 | 5,610 | 5,610 | 5,510 | 5,530 | 47,600 | 614.44 |
| 2005-07-04 | 5,640 | 5,660 | 5,600 | 5,610 | 9,700 | 623.33 |
| 2005-07-01 | 5,700 | 5,700 | 5,620 | 5,620 | 13,600 | 624.44 |
| 2005-06-30 | 5,710 | 5,710 | 5,650 | 5,650 | 12,800 | 627.78 |
| 2005-06-29 | 5,690 | 5,720 | 5,680 | 5,680 | 22,600 | 631.11 |
| 2005-06-28 | 5,660 | 5,660 | 5,610 | 5,650 | 18,600 | 627.78 |
| 2005-06-27 | 5,600 | 5,650 | 5,580 | 5,630 | 22,100 | 625.56 |
| 2005-06-24 | 5,670 | 5,730 | 5,670 | 5,730 | 29,400 | 636.67 |
| 2005-06-23 | 5,710 | 5,780 | 5,710 | 5,740 | 17,300 | 637.78 |
| 2005-06-22 | 5,690 | 5,740 | 5,690 | 5,700 | 31,800 | 633.33 |
| 2005-06-21 | 5,680 | 5,690 | 5,670 | 5,670 | 8,300 | 630 |
| 2005-06-20 | 5,670 | 5,690 | 5,640 | 5,670 | 23,900 | 630 |
| 2005-06-17 | 5,680 | 5,750 | 5,680 | 5,740 | 32,700 | 637.78 |
| 2005-06-16 | 5,640 | 5,690 | 5,630 | 5,670 | 15,000 | 630 |
| 2005-06-15 | 5,630 | 5,680 | 5,610 | 5,670 | 22,100 | 630 |
| 2005-06-14 | 5,640 | 5,640 | 5,530 | 5,560 | 11,200 | 617.78 |
| 2005-06-13 | 5,630 | 5,680 | 5,580 | 5,580 | 21,600 | 620 |
| 2005-06-10 | 5,650 | 5,660 | 5,630 | 5,640 | 160,000 | 626.67 |
| 2005-06-09 | 5,650 | 5,650 | 5,520 | 5,570 | 28,800 | 618.89 |
| 2005-06-08 | 5,720 | 5,730 | 5,630 | 5,630 | 27,300 | 625.56 |
| 2005-06-07 | 5,650 | 5,670 | 5,620 | 5,640 | 18,700 | 626.67 |
| 2005-06-06 | 5,630 | 5,720 | 5,630 | 5,720 | 18,900 | 635.56 |
| 2005-06-03 | 5,760 | 5,800 | 5,700 | 5,730 | 39,000 | 636.67 |
| 2005-06-02 | 5,750 | 5,800 | 5,720 | 5,790 | 63,700 | 643.33 |
| 2005-06-01 | 5,540 | 5,720 | 5,540 | 5,720 | 35,700 | 635.56 |
| 2005-05-31 | 5,580 | 5,630 | 5,530 | 5,610 | 31,400 | 623.33 |
| 2005-05-30 | 5,560 | 5,700 | 5,560 | 5,650 | 35,000 | 627.78 |
| 2005-05-27 | 5,520 | 5,580 | 5,520 | 5,570 | 37,900 | 618.89 |
| 2005-05-26 | 5,390 | 5,450 | 5,370 | 5,430 | 12,200 | 603.33 |
| 2005-05-25 | 5,420 | 5,420 | 5,360 | 5,360 | 11,500 | 595.56 |
| 2005-05-24 | 5,470 | 5,510 | 5,430 | 5,430 | 14,700 | 603.33 |
| 2005-05-23 | 5,440 | 5,480 | 5,430 | 5,450 | 24,200 | 605.56 |
| 2005-05-20 | 5,430 | 5,450 | 5,380 | 5,380 | 18,500 | 597.78 |
| 2005-05-19 | 5,400 | 5,450 | 5,380 | 5,440 | 25,500 | 604.44 |
| 2005-05-18 | 5,360 | 5,360 | 5,250 | 5,250 | 28,600 | 583.33 |
| 2005-05-17 | 5,490 | 5,490 | 5,350 | 5,380 | 24,200 | 597.78 |
| 2005-05-16 | 5,470 | 5,480 | 5,380 | 5,390 | 24,800 | 598.89 |
| 2005-05-13 | 5,410 | 5,460 | 5,410 | 5,420 | 26,400 | 602.22 |
| 2005-05-12 | 5,430 | 5,430 | 5,360 | 5,420 | 18,000 | 602.22 |
| 2005-05-11 | 5,350 | 5,400 | 5,350 | 5,380 | 19,800 | 597.78 |
| 2005-05-10 | 5,510 | 5,510 | 5,410 | 5,430 | 19,100 | 603.33 |
| 2005-05-09 | 5,500 | 5,550 | 5,490 | 5,550 | 38,100 | 616.67 |
| 2005-05-06 | 5,360 | 5,440 | 5,320 | 5,400 | 30,000 | 600 |
| 2005-05-02 | 5,140 | 5,250 | 5,130 | 5,220 | 33,700 | 580 |
| 2005-04-28 | 5,200 | 5,200 | 5,160 | 5,160 | 30,100 | 573.33 |
| 2005-04-27 | 5,270 | 5,280 | 5,200 | 5,210 | 74,300 | 578.89 |
| 2005-04-26 | 5,440 | 5,450 | 5,310 | 5,320 | 19,900 | 591.11 |
| 2005-04-25 | 5,440 | 5,440 | 5,380 | 5,380 | 17,900 | 597.78 |
| 2005-04-22 | 5,520 | 5,530 | 5,400 | 5,400 | 22,400 | 600 |
| 2005-04-21 | 5,360 | 5,380 | 5,260 | 5,340 | 36,500 | 593.33 |
| 2005-04-20 | 5,530 | 5,530 | 5,460 | 5,460 | 25,400 | 606.67 |
| 2005-04-19 | 5,390 | 5,450 | 5,360 | 5,430 | 53,100 | 603.33 |
| 2005-04-18 | 5,400 | 5,430 | 5,320 | 5,320 | 88,600 | 591.11 |
| 2005-04-15 | 5,630 | 5,650 | 5,560 | 5,560 | 54,000 | 617.78 |
| 2005-04-14 | 5,620 | 5,750 | 5,620 | 5,720 | 38,800 | 635.56 |
| 2005-04-13 | 5,700 | 5,730 | 5,610 | 5,630 | 31,900 | 625.56 |
| 2005-04-12 | 5,790 | 5,790 | 5,680 | 5,690 | 30,000 | 632.22 |
| 2005-04-11 | 5,830 | 5,830 | 5,760 | 5,760 | 16,400 | 640 |
| 2005-04-08 | 5,840 | 5,870 | 5,800 | 5,870 | 37,800 | 652.22 |
| 2005-04-07 | 5,840 | 5,840 | 5,770 | 5,780 | 16,800 | 642.22 |
| 2005-04-06 | 5,820 | 5,850 | 5,790 | 5,800 | 29,700 | 644.44 |
| 2005-04-05 | 5,770 | 5,820 | 5,750 | 5,810 | 37,600 | 645.56 |
| 2005-04-04 | 5,760 | 5,820 | 5,730 | 5,800 | 22,200 | 644.44 |
| 2005-04-01 | 5,680 | 5,820 | 5,680 | 5,820 | 19,900 | 646.67 |
| 2005-03-31 | 5,690 | 5,760 | 5,690 | 5,740 | 26,200 | 637.78 |
| 2005-03-30 | 5,590 | 5,640 | 5,580 | 5,600 | 14,300 | 622.22 |
| 2005-03-29 | 5,680 | 5,680 | 5,560 | 5,560 | 27,600 | 617.78 |
| 2005-03-28 | 5,650 | 5,740 | 5,630 | 5,680 | 23,500 | 631.11 |
| 2005-03-25 | 5,680 | 5,720 | 5,640 | 5,660 | 33,800 | 628.89 |
| 2005-03-24 | 5,690 | 5,700 | 5,570 | 5,580 | 33,100 | 620 |
| 2005-03-23 | 5,730 | 5,730 | 5,660 | 5,670 | 36,400 | 630 |
| 2005-03-22 | 5,730 | 5,790 | 5,730 | 5,750 | 24,300 | 638.89 |
| 2005-03-18 | 5,650 | 5,710 | 5,650 | 5,710 | 18,100 | 634.44 |
| 2005-03-17 | 5,660 | 5,690 | 5,650 | 5,650 | 19,700 | 627.78 |
| 2005-03-16 | 5,690 | 5,750 | 5,660 | 5,700 | 11,300 | 633.33 |
| 2005-03-15 | 5,710 | 5,770 | 5,670 | 5,670 | 20,900 | 630 |
| 2005-03-14 | 5,760 | 5,760 | 5,660 | 5,660 | 22,000 | 628.89 |
| 2005-03-11 | 5,810 | 5,810 | 5,740 | 5,740 | 321,500 | 637.78 |
| 2005-03-10 | 5,780 | 5,810 | 5,750 | 5,760 | 22,400 | 640 |
| 2005-03-09 | 5,830 | 5,870 | 5,790 | 5,790 | 30,800 | 643.33 |
| 2005-03-08 | 5,900 | 5,910 | 5,790 | 5,810 | 26,400 | 645.56 |
| 2005-03-07 | 5,950 | 5,950 | 5,810 | 5,870 | 25,600 | 652.22 |
| 2005-03-04 | 5,830 | 5,960 | 5,830 | 5,940 | 42,400 | 660 |
| 2005-03-03 | 5,770 | 5,880 | 5,770 | 5,880 | 35,300 | 653.33 |
| 2005-03-02 | 5,780 | 5,800 | 5,760 | 5,790 | 35,100 | 643.33 |
| 2005-03-01 | 5,760 | 5,780 | 5,670 | 5,750 | 19,900 | 638.89 |
| 2005-02-28 | 5,780 | 5,780 | 5,730 | 5,750 | 20,200 | 638.89 |
| 2005-02-25 | 5,620 | 5,720 | 5,620 | 5,680 | 15,400 | 631.11 |
| 2005-02-24 | 5,610 | 5,620 | 5,570 | 5,580 | 11,900 | 620 |
| 2005-02-23 | 5,610 | 5,610 | 5,580 | 5,580 | 26,400 | 620 |
| 2005-02-22 | 5,670 | 5,690 | 5,640 | 5,660 | 25,800 | 628.89 |
| 2005-02-21 | 5,770 | 5,800 | 5,730 | 5,750 | 34,500 | 638.89 |
| 2005-02-18 | 5,760 | 5,790 | 5,760 | 5,760 | 16,000 | 640 |
| 2005-02-17 | 5,760 | 5,790 | 5,740 | 5,770 | 13,600 | 641.11 |
| 2005-02-16 | 5,750 | 5,780 | 5,720 | 5,760 | 25,300 | 640 |
| 2005-02-15 | 5,760 | 5,790 | 5,760 | 5,770 | 22,000 | 641.11 |
| 2005-02-14 | 5,790 | 5,810 | 5,740 | 5,780 | 46,500 | 642.22 |
| 2005-02-10 | 5,600 | 5,680 | 5,530 | 5,660 | 33,300 | 628.89 |
| 2005-02-09 | 5,590 | 5,620 | 5,580 | 5,600 | 56,300 | 622.22 |
| 2005-02-08 | 5,410 | 5,540 | 5,410 | 5,490 | 36,200 | 610 |
| 2005-02-07 | 5,380 | 5,410 | 5,370 | 5,390 | 26,100 | 598.89 |
| 2005-02-04 | 5,410 | 5,410 | 5,350 | 5,360 | 22,500 | 595.56 |
| 2005-02-03 | 5,420 | 5,440 | 5,400 | 5,400 | 20,300 | 600 |
| 2005-02-02 | 5,460 | 5,460 | 5,400 | 5,410 | 17,500 | 601.11 |
| 2005-02-01 | 5,500 | 5,500 | 5,390 | 5,410 | 12,100 | 601.11 |
| 2005-01-31 | 5,480 | 5,480 | 5,380 | 5,420 | 35,300 | 602.22 |
| 2005-01-28 | 5,520 | 5,530 | 5,400 | 5,470 | 38,600 | 607.78 |
| 2005-01-27 | 5,510 | 5,510 | 5,480 | 5,490 | 19,700 | 610 |
| 2005-01-26 | 5,500 | 5,500 | 5,450 | 5,500 | 19,400 | 611.11 |
| 2005-01-25 | 5,470 | 5,470 | 5,380 | 5,440 | 42,900 | 604.44 |
| 2005-01-24 | 5,370 | 5,500 | 5,370 | 5,500 | 36,200 | 611.11 |
| 2005-01-21 | 5,350 | 5,430 | 5,330 | 5,390 | 37,800 | 598.89 |
| 2005-01-20 | 5,360 | 5,410 | 5,320 | 5,370 | 45,900 | 596.67 |
| 2005-01-19 | 5,510 | 5,510 | 5,380 | 5,390 | 30,800 | 598.89 |
| 2005-01-18 | 5,470 | 5,480 | 5,410 | 5,430 | 27,700 | 603.33 |
| 2005-01-17 | 5,510 | 5,510 | 5,450 | 5,470 | 20,700 | 607.78 |
| 2005-01-14 | 5,390 | 5,460 | 5,360 | 5,450 | 124,900 | 605.56 |
| 2005-01-13 | 5,510 | 5,530 | 5,440 | 5,440 | 62,000 | 604.44 |
| 2005-01-12 | 5,650 | 5,650 | 5,560 | 5,570 | 33,300 | 618.89 |
| 2005-01-11 | 5,650 | 5,680 | 5,630 | 5,650 | 28,600 | 627.78 |
| 2005-01-07 | 5,680 | 5,680 | 5,560 | 5,590 | 50,500 | 621.11 |
| 2005-01-06 | 5,610 | 5,700 | 5,600 | 5,630 | 27,200 | 625.56 |
| 2005-01-05 | 5,730 | 5,740 | 5,690 | 5,700 | 32,300 | 633.33 |
| 2005-01-04 | 5,770 | 5,800 | 5,770 | 5,780 | 9,100 | 642.22 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2019-03-27]1株→3株 [1994-09-27]1株→1.1株 [1991-03-26]1株→1.1株 [1985-03-16]1株→1.2株 [1984-03-15]1株→1.25株 [1983-03-15]1株→1.15株
