6988 日東電工(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 | 9,200 | 9,200 | 8,940 | 9,190 | 303,100 | 1,838 |
| 2005-12-29 | 9,140 | 9,250 | 9,060 | 9,150 | 573,800 | 1,830 |
| 2005-12-28 | 8,660 | 8,960 | 8,660 | 8,940 | 359,000 | 1,788 |
| 2005-12-27 | 8,630 | 8,820 | 8,630 | 8,760 | 291,500 | 1,752 |
| 2005-12-26 | 8,790 | 8,790 | 8,640 | 8,730 | 310,600 | 1,746 |
| 2005-12-22 | 8,620 | 8,680 | 8,510 | 8,670 | 401,300 | 1,734 |
| 2005-12-21 | 8,560 | 8,610 | 8,490 | 8,540 | 594,100 | 1,708 |
| 2005-12-20 | 8,450 | 8,510 | 8,430 | 8,470 | 368,200 | 1,694 |
| 2005-12-19 | 8,330 | 8,480 | 8,310 | 8,440 | 290,500 | 1,688 |
| 2005-12-16 | 8,410 | 8,470 | 8,310 | 8,330 | 555,500 | 1,666 |
| 2005-12-15 | 8,390 | 8,420 | 8,260 | 8,400 | 801,700 | 1,680 |
| 2005-12-14 | 8,780 | 8,810 | 8,370 | 8,470 | 1,135,700 | 1,694 |
| 2005-12-13 | 8,680 | 8,810 | 8,630 | 8,800 | 577,700 | 1,760 |
| 2005-12-12 | 8,690 | 8,790 | 8,650 | 8,750 | 646,500 | 1,750 |
| 2005-12-09 | 8,500 | 8,630 | 8,420 | 8,590 | 972,700 | 1,718 |
| 2005-12-08 | 8,540 | 8,560 | 8,420 | 8,440 | 800,500 | 1,688 |
| 2005-12-07 | 8,550 | 8,630 | 8,530 | 8,540 | 805,400 | 1,708 |
| 2005-12-06 | 8,550 | 8,690 | 8,530 | 8,610 | 697,500 | 1,722 |
| 2005-12-05 | 8,430 | 8,670 | 8,380 | 8,620 | 819,900 | 1,724 |
| 2005-12-02 | 8,500 | 8,560 | 8,290 | 8,440 | 909,600 | 1,688 |
| 2005-12-01 | 8,340 | 8,430 | 8,310 | 8,350 | 687,900 | 1,670 |
| 2005-11-30 | 8,300 | 8,370 | 8,160 | 8,220 | 653,700 | 1,644 |
| 2005-11-29 | 8,160 | 8,230 | 8,150 | 8,200 | 437,300 | 1,640 |
| 2005-11-28 | 7,980 | 8,260 | 7,970 | 8,150 | 748,000 | 1,630 |
| 2005-11-25 | 7,910 | 7,950 | 7,860 | 7,920 | 957,000 | 1,584 |
| 2005-11-24 | 8,000 | 8,310 | 7,970 | 8,210 | 1,339,300 | 1,642 |
| 2005-11-22 | 7,900 | 7,950 | 7,880 | 7,910 | 461,300 | 1,582 |
| 2005-11-21 | 7,900 | 7,970 | 7,830 | 7,830 | 925,500 | 1,566 |
| 2005-11-18 | 8,000 | 8,000 | 7,820 | 7,940 | 776,600 | 1,588 |
| 2005-11-17 | 7,660 | 7,920 | 7,560 | 7,880 | 939,000 | 1,576 |
| 2005-11-16 | 7,400 | 7,750 | 7,390 | 7,680 | 1,847,800 | 1,536 |
| 2005-11-15 | 7,330 | 7,480 | 7,280 | 7,390 | 989,700 | 1,478 |
| 2005-11-14 | 7,360 | 7,380 | 7,240 | 7,270 | 477,000 | 1,454 |
| 2005-11-11 | 7,420 | 7,430 | 7,280 | 7,320 | 541,400 | 1,464 |
| 2005-11-10 | 7,250 | 7,440 | 7,230 | 7,400 | 1,778,400 | 1,480 |
| 2005-11-09 | 7,030 | 7,190 | 7,020 | 7,150 | 964,100 | 1,430 |
| 2005-11-08 | 7,080 | 7,080 | 7,010 | 7,030 | 541,400 | 1,406 |
| 2005-11-07 | 7,100 | 7,130 | 7,040 | 7,070 | 412,500 | 1,414 |
| 2005-11-04 | 7,140 | 7,170 | 7,040 | 7,100 | 825,000 | 1,420 |
| 2005-11-02 | 7,050 | 7,070 | 6,970 | 7,040 | 687,200 | 1,408 |
| 2005-11-01 | 7,060 | 7,090 | 7,030 | 7,040 | 330,100 | 1,408 |
| 2005-10-31 | 7,190 | 7,190 | 6,940 | 7,010 | 853,400 | 1,402 |
| 2005-10-28 | 7,110 | 7,200 | 7,020 | 7,200 | 1,270,400 | 1,440 |
| 2005-10-27 | 7,080 | 7,140 | 7,060 | 7,110 | 1,091,400 | 1,422 |
| 2005-10-26 | 6,950 | 7,060 | 6,940 | 7,030 | 1,353,200 | 1,406 |
| 2005-10-25 | 6,830 | 6,900 | 6,790 | 6,870 | 1,226,800 | 1,374 |
| 2005-10-24 | 6,740 | 6,780 | 6,700 | 6,730 | 1,059,600 | 1,346 |
| 2005-10-21 | 6,490 | 6,600 | 6,450 | 6,600 | 844,600 | 1,320 |
| 2005-10-20 | 6,510 | 6,530 | 6,470 | 6,500 | 447,600 | 1,300 |
| 2005-10-19 | 6,440 | 6,550 | 6,400 | 6,410 | 1,049,900 | 1,282 |
| 2005-10-18 | 6,620 | 6,640 | 6,500 | 6,500 | 682,700 | 1,300 |
| 2005-10-17 | 6,600 | 6,690 | 6,540 | 6,580 | 1,855,000 | 1,316 |
| 2005-10-14 | 6,440 | 6,460 | 6,340 | 6,370 | 818,000 | 1,274 |
| 2005-10-13 | 6,500 | 6,510 | 6,360 | 6,430 | 956,500 | 1,286 |
| 2005-10-12 | 6,550 | 6,650 | 6,510 | 6,520 | 1,016,600 | 1,304 |
| 2005-10-11 | 6,550 | 6,580 | 6,510 | 6,540 | 653,000 | 1,308 |
| 2005-10-07 | 6,700 | 6,700 | 6,510 | 6,560 | 677,400 | 1,312 |
| 2005-10-06 | 6,590 | 6,710 | 6,590 | 6,600 | 977,200 | 1,320 |
| 2005-10-05 | 6,800 | 6,820 | 6,700 | 6,790 | 1,668,000 | 1,358 |
| 2005-10-04 | 6,620 | 6,830 | 6,580 | 6,790 | 3,481,800 | 1,358 |
| 2005-10-03 | 6,420 | 6,540 | 6,380 | 6,520 | 1,624,100 | 1,304 |
| 2005-09-30 | 6,510 | 6,530 | 6,390 | 6,390 | 1,317,100 | 1,278 |
| 2005-09-29 | 6,730 | 6,740 | 6,370 | 6,500 | 1,811,700 | 1,300 |
| 2005-09-28 | 6,450 | 6,730 | 6,430 | 6,700 | 2,236,200 | 1,340 |
| 2005-09-27 | 6,610 | 6,610 | 6,480 | 6,480 | 1,079,200 | 1,296 |
| 2005-09-26 | 6,700 | 6,740 | 6,530 | 6,650 | 1,031,000 | 1,330 |
| 2005-09-22 | 6,650 | 6,730 | 6,650 | 6,680 | 1,109,600 | 1,336 |
| 2005-09-21 | 6,850 | 6,850 | 6,760 | 6,760 | 536,000 | 1,352 |
| 2005-09-20 | 6,730 | 6,880 | 6,710 | 6,810 | 1,000,000 | 1,362 |
| 2005-09-16 | 6,940 | 6,940 | 6,690 | 6,690 | 1,194,800 | 1,338 |
| 2005-09-15 | 6,880 | 6,960 | 6,870 | 6,960 | 435,200 | 1,392 |
| 2005-09-14 | 6,940 | 6,970 | 6,900 | 6,900 | 458,100 | 1,380 |
| 2005-09-13 | 6,950 | 6,980 | 6,890 | 6,930 | 496,300 | 1,386 |
| 2005-09-12 | 7,030 | 7,040 | 6,900 | 6,900 | 525,700 | 1,380 |
| 2005-09-09 | 6,820 | 6,930 | 6,810 | 6,890 | 1,011,900 | 1,378 |
| 2005-09-08 | 6,900 | 6,950 | 6,810 | 6,850 | 939,100 | 1,370 |
| 2005-09-07 | 7,080 | 7,110 | 6,890 | 6,990 | 1,568,300 | 1,398 |
| 2005-09-06 | 6,890 | 7,090 | 6,850 | 7,060 | 4,047,300 | 1,412 |
| 2005-09-05 | 7,310 | 7,620 | 7,310 | 7,590 | 1,605,100 | 1,518 |
| 2005-09-02 | 7,170 | 7,300 | 7,120 | 7,300 | 918,200 | 1,460 |
| 2005-09-01 | 7,140 | 7,200 | 7,120 | 7,170 | 760,400 | 1,434 |
| 2005-08-31 | 7,130 | 7,130 | 7,030 | 7,030 | 456,600 | 1,406 |
| 2005-08-30 | 7,060 | 7,140 | 7,050 | 7,130 | 711,300 | 1,426 |
| 2005-08-29 | 7,140 | 7,200 | 6,920 | 6,980 | 1,611,300 | 1,396 |
| 2005-08-26 | 7,010 | 7,160 | 7,010 | 7,150 | 923,600 | 1,430 |
| 2005-08-25 | 6,870 | 6,980 | 6,860 | 6,960 | 539,300 | 1,392 |
| 2005-08-24 | 6,830 | 6,930 | 6,820 | 6,920 | 457,700 | 1,384 |
| 2005-08-23 | 6,790 | 6,920 | 6,780 | 6,910 | 929,000 | 1,382 |
| 2005-08-22 | 6,660 | 6,750 | 6,660 | 6,730 | 511,000 | 1,346 |
| 2005-08-19 | 6,600 | 6,720 | 6,580 | 6,640 | 1,044,700 | 1,328 |
| 2005-08-18 | 6,640 | 6,650 | 6,590 | 6,590 | 628,600 | 1,318 |
| 2005-08-17 | 6,570 | 6,680 | 6,550 | 6,600 | 861,300 | 1,320 |
| 2005-08-16 | 6,450 | 6,650 | 6,440 | 6,580 | 1,977,600 | 1,316 |
| 2005-08-15 | 6,270 | 6,310 | 6,260 | 6,300 | 450,900 | 1,260 |
| 2005-08-12 | 6,320 | 6,330 | 6,180 | 6,230 | 610,400 | 1,246 |
| 2005-08-11 | 6,290 | 6,350 | 6,250 | 6,260 | 817,400 | 1,252 |
| 2005-08-10 | 6,240 | 6,260 | 6,200 | 6,240 | 577,600 | 1,248 |
| 2005-08-09 | 6,220 | 6,250 | 6,210 | 6,210 | 279,800 | 1,242 |
| 2005-08-08 | 6,100 | 6,240 | 6,080 | 6,240 | 572,300 | 1,248 |
| 2005-08-05 | 6,120 | 6,190 | 6,110 | 6,140 | 373,000 | 1,228 |
| 2005-08-04 | 6,150 | 6,170 | 6,120 | 6,170 | 574,400 | 1,234 |
| 2005-08-03 | 6,240 | 6,240 | 6,150 | 6,180 | 432,500 | 1,236 |
| 2005-08-02 | 6,230 | 6,240 | 6,210 | 6,230 | 364,700 | 1,246 |
| 2005-08-01 | 6,190 | 6,250 | 6,180 | 6,240 | 781,900 | 1,248 |
| 2005-07-29 | 6,300 | 6,300 | 6,150 | 6,180 | 1,205,500 | 1,236 |
| 2005-07-28 | 6,360 | 6,430 | 6,340 | 6,340 | 511,200 | 1,268 |
| 2005-07-27 | 6,300 | 6,350 | 6,280 | 6,320 | 387,400 | 1,264 |
| 2005-07-26 | 6,390 | 6,400 | 6,250 | 6,290 | 680,400 | 1,258 |
| 2005-07-25 | 6,350 | 6,430 | 6,300 | 6,360 | 703,000 | 1,272 |
| 2005-07-22 | 6,400 | 6,400 | 6,310 | 6,340 | 368,100 | 1,268 |
| 2005-07-21 | 6,450 | 6,470 | 6,410 | 6,420 | 288,800 | 1,284 |
| 2005-07-20 | 6,440 | 6,490 | 6,410 | 6,460 | 978,800 | 1,292 |
| 2005-07-19 | 6,310 | 6,370 | 6,270 | 6,350 | 458,500 | 1,270 |
| 2005-07-15 | 6,320 | 6,330 | 6,270 | 6,310 | 378,500 | 1,262 |
| 2005-07-14 | 6,270 | 6,320 | 6,270 | 6,290 | 528,900 | 1,258 |
| 2005-07-13 | 6,330 | 6,330 | 6,210 | 6,240 | 448,800 | 1,248 |
| 2005-07-12 | 6,330 | 6,330 | 6,270 | 6,320 | 412,600 | 1,264 |
| 2005-07-11 | 6,350 | 6,370 | 6,260 | 6,260 | 357,100 | 1,252 |
| 2005-07-08 | 6,270 | 6,340 | 6,270 | 6,310 | 552,900 | 1,262 |
| 2005-07-07 | 6,360 | 6,360 | 6,250 | 6,250 | 762,900 | 1,250 |
| 2005-07-06 | 6,390 | 6,410 | 6,330 | 6,340 | 693,200 | 1,268 |
| 2005-07-05 | 6,330 | 6,350 | 6,300 | 6,340 | 438,700 | 1,268 |
| 2005-07-04 | 6,370 | 6,370 | 6,290 | 6,310 | 318,900 | 1,262 |
| 2005-07-01 | 6,320 | 6,370 | 6,280 | 6,330 | 561,800 | 1,266 |
| 2005-06-30 | 6,300 | 6,360 | 6,280 | 6,360 | 421,100 | 1,272 |
| 2005-06-29 | 6,310 | 6,330 | 6,280 | 6,290 | 424,200 | 1,258 |
| 2005-06-28 | 6,310 | 6,310 | 6,230 | 6,290 | 751,500 | 1,258 |
| 2005-06-27 | 6,390 | 6,400 | 6,290 | 6,310 | 667,000 | 1,262 |
| 2005-06-24 | 6,370 | 6,470 | 6,360 | 6,470 | 401,200 | 1,294 |
| 2005-06-23 | 6,410 | 6,480 | 6,400 | 6,430 | 510,200 | 1,286 |
| 2005-06-22 | 6,330 | 6,420 | 6,320 | 6,420 | 379,900 | 1,284 |
| 2005-06-21 | 6,330 | 6,390 | 6,310 | 6,340 | 329,400 | 1,268 |
| 2005-06-20 | 6,450 | 6,450 | 6,330 | 6,330 | 453,400 | 1,266 |
| 2005-06-17 | 6,360 | 6,450 | 6,350 | 6,430 | 939,800 | 1,286 |
| 2005-06-16 | 6,300 | 6,380 | 6,290 | 6,360 | 1,035,600 | 1,272 |
| 2005-06-15 | 6,130 | 6,230 | 6,100 | 6,210 | 478,100 | 1,242 |
| 2005-06-14 | 6,160 | 6,190 | 6,100 | 6,130 | 579,100 | 1,226 |
| 2005-06-13 | 6,240 | 6,270 | 6,160 | 6,170 | 457,400 | 1,234 |
| 2005-06-10 | 6,220 | 6,270 | 6,220 | 6,270 | 480,700 | 1,254 |
| 2005-06-09 | 6,290 | 6,300 | 6,160 | 6,200 | 571,100 | 1,240 |
| 2005-06-08 | 6,270 | 6,330 | 6,250 | 6,290 | 430,600 | 1,258 |
| 2005-06-07 | 6,240 | 6,280 | 6,220 | 6,220 | 260,300 | 1,244 |
| 2005-06-06 | 6,330 | 6,340 | 6,230 | 6,290 | 513,000 | 1,258 |
| 2005-06-03 | 6,380 | 6,380 | 6,290 | 6,310 | 700,700 | 1,262 |
| 2005-06-02 | 6,300 | 6,410 | 6,250 | 6,330 | 1,743,300 | 1,266 |
| 2005-06-01 | 6,110 | 6,150 | 6,080 | 6,140 | 927,400 | 1,228 |
| 2005-05-31 | 6,130 | 6,170 | 6,090 | 6,110 | 957,100 | 1,222 |
| 2005-05-30 | 6,200 | 6,280 | 6,170 | 6,190 | 888,100 | 1,238 |
| 2005-05-27 | 6,080 | 6,250 | 6,060 | 6,250 | 880,700 | 1,250 |
| 2005-05-26 | 6,120 | 6,130 | 6,020 | 6,050 | 1,229,800 | 1,210 |
| 2005-05-25 | 6,220 | 6,270 | 6,090 | 6,120 | 1,440,200 | 1,224 |
| 2005-05-24 | 6,350 | 6,390 | 6,280 | 6,310 | 469,800 | 1,262 |
| 2005-05-23 | 6,330 | 6,410 | 6,310 | 6,410 | 493,800 | 1,282 |
| 2005-05-20 | 6,320 | 6,380 | 6,260 | 6,370 | 634,300 | 1,274 |
| 2005-05-19 | 6,290 | 6,370 | 6,280 | 6,340 | 980,300 | 1,268 |
| 2005-05-18 | 6,320 | 6,330 | 6,190 | 6,190 | 939,600 | 1,238 |
| 2005-05-17 | 6,320 | 6,360 | 6,270 | 6,310 | 1,574,900 | 1,262 |
| 2005-05-16 | 6,140 | 6,360 | 6,130 | 6,280 | 2,217,600 | 1,256 |
| 2005-05-13 | 6,010 | 6,100 | 6,000 | 6,060 | 878,100 | 1,212 |
| 2005-05-12 | 6,080 | 6,160 | 6,080 | 6,100 | 945,500 | 1,220 |
| 2005-05-11 | 6,010 | 6,050 | 5,990 | 6,030 | 491,800 | 1,206 |
| 2005-05-10 | 6,080 | 6,090 | 5,950 | 5,980 | 807,700 | 1,196 |
| 2005-05-09 | 6,120 | 6,210 | 6,110 | 6,120 | 1,177,900 | 1,224 |
| 2005-05-06 | 6,050 | 6,160 | 5,980 | 6,100 | 1,189,800 | 1,220 |
| 2005-05-02 | 5,740 | 5,890 | 5,700 | 5,850 | 601,500 | 1,170 |
| 2005-04-28 | 5,700 | 5,730 | 5,650 | 5,730 | 283,600 | 1,146 |
| 2005-04-27 | 5,650 | 5,720 | 5,630 | 5,700 | 491,600 | 1,140 |
| 2005-04-26 | 5,870 | 5,870 | 5,710 | 5,740 | 420,000 | 1,148 |
| 2005-04-25 | 5,810 | 5,890 | 5,770 | 5,840 | 308,600 | 1,168 |
| 2005-04-22 | 5,850 | 5,850 | 5,770 | 5,790 | 528,100 | 1,158 |
| 2005-04-21 | 5,750 | 5,760 | 5,670 | 5,750 | 792,600 | 1,150 |
| 2005-04-20 | 5,800 | 5,920 | 5,780 | 5,850 | 821,700 | 1,170 |
| 2005-04-19 | 5,760 | 5,780 | 5,670 | 5,700 | 756,500 | 1,140 |
| 2005-04-18 | 5,740 | 5,770 | 5,710 | 5,710 | 633,700 | 1,142 |
| 2005-04-15 | 5,860 | 5,910 | 5,810 | 5,860 | 941,600 | 1,172 |
| 2005-04-14 | 5,940 | 6,010 | 5,900 | 5,960 | 714,600 | 1,192 |
| 2005-04-13 | 6,040 | 6,060 | 5,930 | 5,940 | 469,100 | 1,188 |
| 2005-04-12 | 5,980 | 6,020 | 5,960 | 6,000 | 459,800 | 1,200 |
| 2005-04-11 | 6,100 | 6,110 | 5,990 | 6,040 | 696,900 | 1,208 |
| 2005-04-08 | 6,140 | 6,210 | 6,130 | 6,200 | 1,124,200 | 1,240 |
| 2005-04-07 | 6,000 | 6,090 | 5,980 | 6,080 | 1,562,600 | 1,216 |
| 2005-04-06 | 5,860 | 5,970 | 5,820 | 5,930 | 1,167,200 | 1,186 |
| 2005-04-05 | 5,810 | 5,860 | 5,770 | 5,800 | 806,200 | 1,160 |
| 2005-04-04 | 5,670 | 5,790 | 5,660 | 5,760 | 752,700 | 1,152 |
| 2005-04-01 | 5,630 | 5,680 | 5,580 | 5,660 | 383,500 | 1,132 |
| 2005-03-31 | 5,610 | 5,640 | 5,550 | 5,620 | 351,300 | 1,124 |
| 2005-03-30 | 5,580 | 5,600 | 5,500 | 5,550 | 776,500 | 1,110 |
| 2005-03-29 | 5,730 | 5,730 | 5,590 | 5,600 | 464,600 | 1,120 |
| 2005-03-28 | 5,650 | 5,720 | 5,640 | 5,700 | 830,700 | 1,140 |
| 2005-03-25 | 5,550 | 5,610 | 5,530 | 5,570 | 318,800 | 1,114 |
| 2005-03-24 | 5,620 | 5,640 | 5,490 | 5,520 | 485,700 | 1,104 |
| 2005-03-23 | 5,520 | 5,550 | 5,450 | 5,540 | 781,000 | 1,108 |
| 2005-03-22 | 5,700 | 5,700 | 5,560 | 5,560 | 575,100 | 1,112 |
| 2005-03-18 | 5,670 | 5,710 | 5,650 | 5,670 | 490,000 | 1,134 |
| 2005-03-17 | 5,620 | 5,670 | 5,570 | 5,570 | 852,700 | 1,114 |
| 2005-03-16 | 5,620 | 5,700 | 5,580 | 5,660 | 1,438,400 | 1,132 |
| 2005-03-15 | 5,790 | 5,840 | 5,780 | 5,820 | 487,100 | 1,164 |
| 2005-03-14 | 5,800 | 5,830 | 5,720 | 5,800 | 563,000 | 1,160 |
| 2005-03-11 | 5,870 | 5,880 | 5,830 | 5,830 | 946,100 | 1,166 |
| 2005-03-10 | 5,840 | 5,840 | 5,730 | 5,770 | 930,200 | 1,154 |
| 2005-03-09 | 5,830 | 5,860 | 5,790 | 5,860 | 522,200 | 1,172 |
| 2005-03-08 | 5,850 | 5,890 | 5,810 | 5,890 | 506,800 | 1,178 |
| 2005-03-07 | 5,840 | 5,880 | 5,810 | 5,870 | 535,700 | 1,174 |
| 2005-03-04 | 5,850 | 5,850 | 5,790 | 5,820 | 583,800 | 1,164 |
| 2005-03-03 | 5,800 | 5,880 | 5,780 | 5,870 | 672,100 | 1,174 |
| 2005-03-02 | 5,740 | 5,810 | 5,730 | 5,780 | 508,300 | 1,156 |
| 2005-03-01 | 5,730 | 5,750 | 5,680 | 5,730 | 348,800 | 1,146 |
| 2005-02-28 | 5,700 | 5,720 | 5,660 | 5,710 | 441,600 | 1,142 |
| 2005-02-25 | 5,600 | 5,720 | 5,590 | 5,700 | 901,500 | 1,140 |
| 2005-02-24 | 5,560 | 5,580 | 5,530 | 5,550 | 361,600 | 1,110 |
| 2005-02-23 | 5,560 | 5,560 | 5,500 | 5,520 | 335,400 | 1,104 |
| 2005-02-22 | 5,610 | 5,620 | 5,570 | 5,600 | 268,300 | 1,120 |
| 2005-02-21 | 5,630 | 5,630 | 5,580 | 5,580 | 391,400 | 1,116 |
| 2005-02-18 | 5,540 | 5,580 | 5,490 | 5,570 | 488,700 | 1,114 |
| 2005-02-17 | 5,590 | 5,590 | 5,470 | 5,500 | 708,100 | 1,100 |
| 2005-02-16 | 5,560 | 5,620 | 5,530 | 5,620 | 705,100 | 1,124 |
| 2005-02-15 | 5,530 | 5,580 | 5,500 | 5,580 | 686,700 | 1,116 |
| 2005-02-14 | 5,490 | 5,520 | 5,470 | 5,490 | 782,700 | 1,098 |
| 2005-02-10 | 5,350 | 5,390 | 5,340 | 5,390 | 327,800 | 1,078 |
| 2005-02-09 | 5,330 | 5,370 | 5,320 | 5,350 | 726,300 | 1,070 |
| 2005-02-08 | 5,330 | 5,340 | 5,270 | 5,310 | 1,597,000 | 1,062 |
| 2005-02-07 | 5,280 | 5,370 | 5,270 | 5,330 | 1,719,900 | 1,066 |
| 2005-02-04 | 5,420 | 5,420 | 5,290 | 5,380 | 1,332,400 | 1,076 |
| 2005-02-03 | 5,530 | 5,550 | 5,290 | 5,410 | 2,857,800 | 1,082 |
| 2005-02-02 | 5,630 | 5,750 | 5,590 | 5,730 | 1,256,600 | 1,146 |
| 2005-02-01 | 5,610 | 5,670 | 5,570 | 5,620 | 1,033,800 | 1,124 |
| 2005-01-31 | 5,380 | 5,530 | 5,380 | 5,510 | 570,000 | 1,102 |
| 2005-01-28 | 5,430 | 5,480 | 5,330 | 5,380 | 684,400 | 1,076 |
| 2005-01-27 | 5,590 | 5,590 | 5,440 | 5,470 | 473,200 | 1,094 |
| 2005-01-26 | 5,540 | 5,580 | 5,520 | 5,520 | 501,400 | 1,104 |
| 2005-01-25 | 5,550 | 5,550 | 5,490 | 5,490 | 402,900 | 1,098 |
| 2005-01-24 | 5,550 | 5,570 | 5,490 | 5,550 | 563,600 | 1,110 |
| 2005-01-21 | 5,550 | 5,590 | 5,500 | 5,560 | 779,500 | 1,112 |
| 2005-01-20 | 5,650 | 5,650 | 5,540 | 5,570 | 544,400 | 1,114 |
| 2005-01-19 | 5,670 | 5,690 | 5,630 | 5,650 | 646,100 | 1,130 |
| 2005-01-18 | 5,640 | 5,640 | 5,590 | 5,610 | 578,600 | 1,122 |
| 2005-01-17 | 5,510 | 5,600 | 5,510 | 5,540 | 1,355,600 | 1,108 |
| 2005-01-14 | 5,510 | 5,560 | 5,440 | 5,470 | 1,322,800 | 1,094 |
| 2005-01-13 | 5,560 | 5,560 | 5,460 | 5,480 | 1,053,400 | 1,096 |
| 2005-01-12 | 5,650 | 5,650 | 5,560 | 5,580 | 455,600 | 1,116 |
| 2005-01-11 | 5,560 | 5,640 | 5,520 | 5,640 | 739,800 | 1,128 |
| 2005-01-07 | 5,650 | 5,670 | 5,540 | 5,550 | 464,900 | 1,110 |
| 2005-01-06 | 5,640 | 5,650 | 5,600 | 5,640 | 350,500 | 1,128 |
| 2005-01-05 | 5,650 | 5,720 | 5,630 | 5,660 | 499,100 | 1,132 |
| 2005-01-04 | 5,580 | 5,690 | 5,560 | 5,640 | 288,300 | 1,128 |
分割・併合履歴 ： [2024-09-27]1株→5株
