6996 ニチコン(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 | 1,552 | 1,580 | 1,518 | 1,580 | 176,500 | 1,580 |
| 2005-12-29 | 1,524 | 1,554 | 1,524 | 1,550 | 392,700 | 1,550 |
| 2005-12-28 | 1,500 | 1,518 | 1,500 | 1,518 | 129,400 | 1,518 |
| 2005-12-27 | 1,505 | 1,514 | 1,486 | 1,511 | 229,200 | 1,511 |
| 2005-12-26 | 1,510 | 1,510 | 1,495 | 1,504 | 173,900 | 1,504 |
| 2005-12-22 | 1,490 | 1,510 | 1,483 | 1,495 | 390,800 | 1,495 |
| 2005-12-21 | 1,490 | 1,500 | 1,480 | 1,496 | 367,300 | 1,496 |
| 2005-12-20 | 1,491 | 1,491 | 1,475 | 1,484 | 376,800 | 1,484 |
| 2005-12-19 | 1,511 | 1,513 | 1,484 | 1,491 | 407,100 | 1,491 |
| 2005-12-16 | 1,545 | 1,545 | 1,483 | 1,491 | 555,400 | 1,491 |
| 2005-12-15 | 1,542 | 1,550 | 1,518 | 1,545 | 802,200 | 1,545 |
| 2005-12-14 | 1,521 | 1,540 | 1,516 | 1,535 | 557,700 | 1,535 |
| 2005-12-13 | 1,522 | 1,527 | 1,500 | 1,514 | 563,000 | 1,514 |
| 2005-12-12 | 1,519 | 1,529 | 1,512 | 1,522 | 642,100 | 1,522 |
| 2005-12-09 | 1,515 | 1,523 | 1,491 | 1,518 | 1,171,300 | 1,518 |
| 2005-12-08 | 1,462 | 1,474 | 1,453 | 1,466 | 459,600 | 1,466 |
| 2005-12-07 | 1,467 | 1,467 | 1,452 | 1,454 | 643,100 | 1,454 |
| 2005-12-06 | 1,530 | 1,530 | 1,459 | 1,467 | 1,246,300 | 1,467 |
| 2005-12-05 | 1,494 | 1,539 | 1,491 | 1,520 | 1,157,400 | 1,520 |
| 2005-12-02 | 1,482 | 1,486 | 1,473 | 1,481 | 410,000 | 1,481 |
| 2005-12-01 | 1,461 | 1,471 | 1,458 | 1,462 | 680,600 | 1,462 |
| 2005-11-30 | 1,487 | 1,487 | 1,456 | 1,456 | 859,500 | 1,456 |
| 2005-11-29 | 1,486 | 1,496 | 1,473 | 1,478 | 732,700 | 1,478 |
| 2005-11-28 | 1,474 | 1,485 | 1,470 | 1,484 | 396,000 | 1,484 |
| 2005-11-25 | 1,474 | 1,480 | 1,455 | 1,462 | 701,700 | 1,462 |
| 2005-11-24 | 1,457 | 1,475 | 1,457 | 1,465 | 752,000 | 1,465 |
| 2005-11-22 | 1,454 | 1,457 | 1,439 | 1,452 | 366,000 | 1,452 |
| 2005-11-21 | 1,460 | 1,460 | 1,442 | 1,446 | 730,900 | 1,446 |
| 2005-11-18 | 1,440 | 1,447 | 1,437 | 1,440 | 711,800 | 1,440 |
| 2005-11-17 | 1,445 | 1,451 | 1,420 | 1,426 | 974,300 | 1,426 |
| 2005-11-16 | 1,441 | 1,461 | 1,439 | 1,453 | 844,100 | 1,453 |
| 2005-11-15 | 1,420 | 1,432 | 1,410 | 1,430 | 658,000 | 1,430 |
| 2005-11-14 | 1,419 | 1,428 | 1,404 | 1,427 | 984,300 | 1,427 |
| 2005-11-11 | 1,444 | 1,447 | 1,421 | 1,429 | 701,400 | 1,429 |
| 2005-11-10 | 1,461 | 1,463 | 1,435 | 1,448 | 1,138,700 | 1,448 |
| 2005-11-09 | 1,481 | 1,481 | 1,406 | 1,460 | 2,272,600 | 1,460 |
| 2005-11-08 | 1,490 | 1,516 | 1,481 | 1,488 | 964,800 | 1,488 |
| 2005-11-07 | 1,471 | 1,488 | 1,460 | 1,461 | 680,900 | 1,461 |
| 2005-11-04 | 1,438 | 1,477 | 1,438 | 1,460 | 1,376,500 | 1,460 |
| 2005-11-02 | 1,488 | 1,494 | 1,433 | 1,433 | 1,353,700 | 1,433 |
| 2005-11-01 | 1,490 | 1,500 | 1,470 | 1,482 | 347,900 | 1,482 |
| 2005-10-31 | 1,510 | 1,512 | 1,481 | 1,490 | 237,500 | 1,490 |
| 2005-10-28 | 1,500 | 1,502 | 1,482 | 1,502 | 255,300 | 1,502 |
| 2005-10-27 | 1,526 | 1,537 | 1,496 | 1,510 | 275,300 | 1,510 |
| 2005-10-26 | 1,532 | 1,542 | 1,523 | 1,530 | 161,900 | 1,530 |
| 2005-10-25 | 1,538 | 1,544 | 1,524 | 1,530 | 185,200 | 1,530 |
| 2005-10-24 | 1,523 | 1,535 | 1,499 | 1,502 | 119,300 | 1,502 |
| 2005-10-21 | 1,495 | 1,526 | 1,480 | 1,519 | 274,300 | 1,519 |
| 2005-10-20 | 1,513 | 1,524 | 1,512 | 1,520 | 158,600 | 1,520 |
| 2005-10-19 | 1,530 | 1,542 | 1,486 | 1,507 | 254,800 | 1,507 |
| 2005-10-18 | 1,560 | 1,568 | 1,534 | 1,538 | 308,200 | 1,538 |
| 2005-10-17 | 1,570 | 1,571 | 1,550 | 1,564 | 336,700 | 1,564 |
| 2005-10-14 | 1,559 | 1,560 | 1,539 | 1,560 | 385,900 | 1,560 |
| 2005-10-13 | 1,512 | 1,532 | 1,511 | 1,529 | 557,300 | 1,529 |
| 2005-10-12 | 1,506 | 1,534 | 1,500 | 1,509 | 366,800 | 1,509 |
| 2005-10-11 | 1,503 | 1,515 | 1,463 | 1,502 | 492,800 | 1,502 |
| 2005-10-07 | 1,526 | 1,543 | 1,515 | 1,518 | 330,600 | 1,518 |
| 2005-10-06 | 1,567 | 1,567 | 1,521 | 1,531 | 516,300 | 1,531 |
| 2005-10-05 | 1,600 | 1,611 | 1,571 | 1,579 | 373,500 | 1,579 |
| 2005-10-04 | 1,600 | 1,642 | 1,590 | 1,640 | 406,100 | 1,640 |
| 2005-10-03 | 1,565 | 1,607 | 1,540 | 1,585 | 479,000 | 1,585 |
| 2005-09-30 | 1,565 | 1,578 | 1,511 | 1,535 | 608,200 | 1,535 |
| 2005-09-29 | 1,640 | 1,644 | 1,577 | 1,610 | 286,500 | 1,610 |
| 2005-09-28 | 1,680 | 1,680 | 1,639 | 1,648 | 137,600 | 1,648 |
| 2005-09-27 | 1,679 | 1,679 | 1,638 | 1,650 | 76,700 | 1,650 |
| 2005-09-26 | 1,660 | 1,690 | 1,650 | 1,656 | 162,900 | 1,656 |
| 2005-09-22 | 1,675 | 1,685 | 1,624 | 1,630 | 311,800 | 1,630 |
| 2005-09-21 | 1,681 | 1,686 | 1,665 | 1,675 | 294,800 | 1,675 |
| 2005-09-20 | 1,650 | 1,693 | 1,650 | 1,686 | 337,600 | 1,686 |
| 2005-09-16 | 1,654 | 1,654 | 1,615 | 1,631 | 314,900 | 1,631 |
| 2005-09-15 | 1,620 | 1,648 | 1,606 | 1,642 | 287,800 | 1,642 |
| 2005-09-14 | 1,608 | 1,609 | 1,590 | 1,596 | 203,300 | 1,596 |
| 2005-09-13 | 1,599 | 1,603 | 1,592 | 1,599 | 164,200 | 1,599 |
| 2005-09-12 | 1,574 | 1,610 | 1,566 | 1,581 | 135,200 | 1,581 |
| 2005-09-09 | 1,570 | 1,587 | 1,563 | 1,572 | 330,700 | 1,572 |
| 2005-09-08 | 1,581 | 1,582 | 1,547 | 1,547 | 254,800 | 1,547 |
| 2005-09-07 | 1,590 | 1,600 | 1,581 | 1,590 | 181,800 | 1,590 |
| 2005-09-06 | 1,615 | 1,621 | 1,592 | 1,594 | 178,000 | 1,594 |
| 2005-09-05 | 1,601 | 1,623 | 1,601 | 1,620 | 249,700 | 1,620 |
| 2005-09-02 | 1,627 | 1,640 | 1,603 | 1,611 | 313,100 | 1,611 |
| 2005-09-01 | 1,636 | 1,656 | 1,636 | 1,643 | 222,800 | 1,643 |
| 2005-08-31 | 1,630 | 1,648 | 1,623 | 1,646 | 162,400 | 1,646 |
| 2005-08-30 | 1,645 | 1,645 | 1,621 | 1,622 | 119,100 | 1,622 |
| 2005-08-29 | 1,639 | 1,639 | 1,621 | 1,621 | 189,200 | 1,621 |
| 2005-08-26 | 1,620 | 1,645 | 1,620 | 1,644 | 269,600 | 1,644 |
| 2005-08-25 | 1,623 | 1,636 | 1,609 | 1,636 | 326,800 | 1,636 |
| 2005-08-24 | 1,626 | 1,638 | 1,605 | 1,624 | 276,700 | 1,624 |
| 2005-08-23 | 1,622 | 1,641 | 1,617 | 1,627 | 150,200 | 1,627 |
| 2005-08-22 | 1,593 | 1,632 | 1,582 | 1,622 | 446,900 | 1,622 |
| 2005-08-19 | 1,585 | 1,585 | 1,566 | 1,579 | 196,400 | 1,579 |
| 2005-08-18 | 1,575 | 1,585 | 1,564 | 1,569 | 184,800 | 1,569 |
| 2005-08-17 | 1,548 | 1,582 | 1,541 | 1,574 | 367,300 | 1,574 |
| 2005-08-16 | 1,521 | 1,549 | 1,521 | 1,548 | 349,900 | 1,548 |
| 2005-08-15 | 1,497 | 1,509 | 1,484 | 1,497 | 206,800 | 1,497 |
| 2005-08-12 | 1,482 | 1,497 | 1,475 | 1,477 | 156,500 | 1,477 |
| 2005-08-11 | 1,490 | 1,492 | 1,475 | 1,482 | 166,400 | 1,482 |
| 2005-08-10 | 1,500 | 1,513 | 1,486 | 1,492 | 189,000 | 1,492 |
| 2005-08-09 | 1,482 | 1,493 | 1,467 | 1,492 | 213,200 | 1,492 |
| 2005-08-08 | 1,460 | 1,474 | 1,459 | 1,470 | 434,000 | 1,470 |
| 2005-08-05 | 1,461 | 1,468 | 1,460 | 1,460 | 237,800 | 1,460 |
| 2005-08-04 | 1,460 | 1,465 | 1,459 | 1,462 | 169,700 | 1,462 |
| 2005-08-03 | 1,460 | 1,467 | 1,458 | 1,460 | 181,900 | 1,460 |
| 2005-08-02 | 1,463 | 1,472 | 1,450 | 1,460 | 373,600 | 1,460 |
| 2005-08-01 | 1,491 | 1,491 | 1,458 | 1,460 | 262,100 | 1,460 |
| 2005-07-29 | 1,480 | 1,488 | 1,470 | 1,480 | 138,500 | 1,480 |
| 2005-07-28 | 1,489 | 1,489 | 1,472 | 1,478 | 96,500 | 1,478 |
| 2005-07-27 | 1,473 | 1,488 | 1,467 | 1,479 | 109,500 | 1,479 |
| 2005-07-26 | 1,488 | 1,488 | 1,464 | 1,473 | 134,700 | 1,473 |
| 2005-07-25 | 1,476 | 1,490 | 1,472 | 1,472 | 234,600 | 1,472 |
| 2005-07-22 | 1,470 | 1,477 | 1,460 | 1,460 | 153,100 | 1,460 |
| 2005-07-21 | 1,471 | 1,490 | 1,471 | 1,480 | 138,200 | 1,480 |
| 2005-07-20 | 1,490 | 1,496 | 1,483 | 1,489 | 153,700 | 1,489 |
| 2005-07-19 | 1,464 | 1,487 | 1,464 | 1,480 | 327,800 | 1,480 |
| 2005-07-15 | 1,509 | 1,514 | 1,465 | 1,465 | 249,500 | 1,465 |
| 2005-07-14 | 1,475 | 1,492 | 1,472 | 1,475 | 146,400 | 1,475 |
| 2005-07-13 | 1,466 | 1,470 | 1,452 | 1,463 | 318,600 | 1,463 |
| 2005-07-12 | 1,475 | 1,475 | 1,465 | 1,466 | 201,300 | 1,466 |
| 2005-07-11 | 1,475 | 1,486 | 1,468 | 1,472 | 232,400 | 1,472 |
| 2005-07-08 | 1,485 | 1,493 | 1,469 | 1,474 | 511,300 | 1,474 |
| 2005-07-07 | 1,492 | 1,493 | 1,461 | 1,465 | 340,700 | 1,465 |
| 2005-07-06 | 1,502 | 1,514 | 1,500 | 1,504 | 124,100 | 1,504 |
| 2005-07-05 | 1,512 | 1,527 | 1,510 | 1,517 | 134,700 | 1,517 |
| 2005-07-04 | 1,528 | 1,532 | 1,518 | 1,522 | 122,200 | 1,522 |
| 2005-07-01 | 1,546 | 1,547 | 1,522 | 1,528 | 176,800 | 1,528 |
| 2005-06-30 | 1,543 | 1,549 | 1,532 | 1,547 | 236,400 | 1,547 |
| 2005-06-29 | 1,525 | 1,536 | 1,519 | 1,530 | 116,700 | 1,530 |
| 2005-06-28 | 1,510 | 1,521 | 1,501 | 1,519 | 125,100 | 1,519 |
| 2005-06-27 | 1,500 | 1,509 | 1,493 | 1,493 | 80,400 | 1,493 |
| 2005-06-24 | 1,511 | 1,522 | 1,496 | 1,520 | 164,600 | 1,520 |
| 2005-06-23 | 1,521 | 1,527 | 1,510 | 1,524 | 132,500 | 1,524 |
| 2005-06-22 | 1,520 | 1,529 | 1,510 | 1,525 | 192,100 | 1,525 |
| 2005-06-21 | 1,501 | 1,520 | 1,501 | 1,510 | 98,400 | 1,510 |
| 2005-06-20 | 1,505 | 1,519 | 1,502 | 1,519 | 95,800 | 1,519 |
| 2005-06-17 | 1,510 | 1,521 | 1,502 | 1,509 | 176,300 | 1,509 |
| 2005-06-16 | 1,500 | 1,513 | 1,500 | 1,511 | 264,100 | 1,511 |
| 2005-06-15 | 1,495 | 1,497 | 1,478 | 1,493 | 358,600 | 1,493 |
| 2005-06-14 | 1,480 | 1,494 | 1,480 | 1,493 | 131,500 | 1,493 |
| 2005-06-13 | 1,476 | 1,504 | 1,476 | 1,493 | 159,000 | 1,493 |
| 2005-06-10 | 1,487 | 1,510 | 1,486 | 1,496 | 434,500 | 1,496 |
| 2005-06-09 | 1,500 | 1,502 | 1,483 | 1,487 | 280,800 | 1,487 |
| 2005-06-08 | 1,475 | 1,507 | 1,471 | 1,506 | 469,400 | 1,506 |
| 2005-06-07 | 1,471 | 1,471 | 1,441 | 1,448 | 263,800 | 1,448 |
| 2005-06-06 | 1,450 | 1,470 | 1,445 | 1,470 | 200,000 | 1,470 |
| 2005-06-03 | 1,464 | 1,469 | 1,431 | 1,464 | 239,900 | 1,464 |
| 2005-06-02 | 1,458 | 1,465 | 1,438 | 1,453 | 427,300 | 1,453 |
| 2005-06-01 | 1,419 | 1,470 | 1,406 | 1,470 | 394,300 | 1,470 |
| 2005-05-31 | 1,415 | 1,432 | 1,403 | 1,432 | 221,100 | 1,432 |
| 2005-05-30 | 1,395 | 1,415 | 1,389 | 1,411 | 251,600 | 1,411 |
| 2005-05-27 | 1,372 | 1,379 | 1,360 | 1,375 | 200,600 | 1,375 |
| 2005-05-26 | 1,375 | 1,383 | 1,356 | 1,372 | 201,200 | 1,372 |
| 2005-05-25 | 1,401 | 1,402 | 1,375 | 1,377 | 96,900 | 1,377 |
| 2005-05-24 | 1,420 | 1,420 | 1,388 | 1,405 | 248,000 | 1,405 |
| 2005-05-23 | 1,376 | 1,400 | 1,363 | 1,398 | 259,100 | 1,398 |
| 2005-05-20 | 1,371 | 1,399 | 1,371 | 1,393 | 208,100 | 1,393 |
| 2005-05-19 | 1,380 | 1,396 | 1,358 | 1,396 | 227,400 | 1,396 |
| 2005-05-18 | 1,358 | 1,388 | 1,358 | 1,372 | 254,300 | 1,372 |
| 2005-05-17 | 1,387 | 1,400 | 1,368 | 1,378 | 242,900 | 1,378 |
| 2005-05-16 | 1,399 | 1,403 | 1,377 | 1,386 | 180,800 | 1,386 |
| 2005-05-13 | 1,396 | 1,396 | 1,362 | 1,373 | 203,300 | 1,373 |
| 2005-05-12 | 1,410 | 1,420 | 1,385 | 1,395 | 268,100 | 1,395 |
| 2005-05-11 | 1,428 | 1,428 | 1,403 | 1,409 | 226,500 | 1,409 |
| 2005-05-10 | 1,423 | 1,439 | 1,411 | 1,434 | 195,800 | 1,434 |
| 2005-05-09 | 1,411 | 1,430 | 1,388 | 1,423 | 318,500 | 1,423 |
| 2005-05-06 | 1,400 | 1,400 | 1,377 | 1,391 | 203,900 | 1,391 |
| 2005-05-02 | 1,358 | 1,376 | 1,357 | 1,365 | 178,500 | 1,365 |
| 2005-04-28 | 1,352 | 1,368 | 1,350 | 1,366 | 283,300 | 1,366 |
| 2005-04-27 | 1,362 | 1,373 | 1,352 | 1,367 | 244,200 | 1,367 |
| 2005-04-26 | 1,388 | 1,388 | 1,358 | 1,373 | 155,200 | 1,373 |
| 2005-04-25 | 1,398 | 1,418 | 1,386 | 1,397 | 164,800 | 1,397 |
| 2005-04-22 | 1,407 | 1,420 | 1,400 | 1,406 | 347,700 | 1,406 |
| 2005-04-21 | 1,381 | 1,409 | 1,360 | 1,399 | 281,800 | 1,399 |
| 2005-04-20 | 1,425 | 1,425 | 1,397 | 1,401 | 168,200 | 1,401 |
| 2005-04-19 | 1,395 | 1,402 | 1,373 | 1,397 | 286,800 | 1,397 |
| 2005-04-18 | 1,410 | 1,419 | 1,370 | 1,394 | 331,500 | 1,394 |
| 2005-04-15 | 1,451 | 1,469 | 1,430 | 1,430 | 413,500 | 1,430 |
| 2005-04-14 | 1,452 | 1,455 | 1,436 | 1,450 | 198,300 | 1,450 |
| 2005-04-13 | 1,457 | 1,470 | 1,453 | 1,460 | 134,800 | 1,460 |
| 2005-04-12 | 1,473 | 1,490 | 1,454 | 1,456 | 264,500 | 1,456 |
| 2005-04-11 | 1,474 | 1,490 | 1,471 | 1,476 | 355,600 | 1,476 |
| 2005-04-08 | 1,467 | 1,500 | 1,461 | 1,494 | 270,500 | 1,494 |
| 2005-04-07 | 1,475 | 1,489 | 1,450 | 1,487 | 275,100 | 1,487 |
| 2005-04-06 | 1,476 | 1,493 | 1,467 | 1,491 | 304,800 | 1,491 |
| 2005-04-05 | 1,430 | 1,483 | 1,430 | 1,476 | 459,100 | 1,476 |
| 2005-04-04 | 1,410 | 1,420 | 1,409 | 1,419 | 112,000 | 1,419 |
| 2005-04-01 | 1,394 | 1,394 | 1,372 | 1,390 | 56,600 | 1,390 |
| 2005-03-31 | 1,373 | 1,398 | 1,360 | 1,398 | 103,600 | 1,398 |
| 2005-03-30 | 1,364 | 1,383 | 1,355 | 1,374 | 145,200 | 1,374 |
| 2005-03-29 | 1,411 | 1,414 | 1,364 | 1,368 | 152,500 | 1,368 |
| 2005-03-28 | 1,392 | 1,418 | 1,392 | 1,411 | 73,700 | 1,411 |
| 2005-03-25 | 1,420 | 1,420 | 1,404 | 1,418 | 76,800 | 1,418 |
| 2005-03-24 | 1,398 | 1,422 | 1,390 | 1,404 | 342,000 | 1,404 |
| 2005-03-23 | 1,402 | 1,402 | 1,368 | 1,381 | 286,800 | 1,381 |
| 2005-03-22 | 1,417 | 1,417 | 1,385 | 1,391 | 266,800 | 1,391 |
| 2005-03-18 | 1,387 | 1,418 | 1,380 | 1,416 | 157,800 | 1,416 |
| 2005-03-17 | 1,401 | 1,401 | 1,371 | 1,382 | 201,000 | 1,382 |
| 2005-03-16 | 1,411 | 1,416 | 1,405 | 1,412 | 168,900 | 1,412 |
| 2005-03-15 | 1,430 | 1,433 | 1,391 | 1,415 | 208,700 | 1,415 |
| 2005-03-14 | 1,409 | 1,420 | 1,401 | 1,410 | 227,400 | 1,410 |
| 2005-03-11 | 1,427 | 1,427 | 1,380 | 1,408 | 271,100 | 1,408 |
| 2005-03-10 | 1,404 | 1,405 | 1,378 | 1,387 | 185,000 | 1,387 |
| 2005-03-09 | 1,387 | 1,408 | 1,384 | 1,398 | 149,900 | 1,398 |
| 2005-03-08 | 1,390 | 1,392 | 1,379 | 1,387 | 79,600 | 1,387 |
| 2005-03-07 | 1,380 | 1,400 | 1,380 | 1,392 | 133,600 | 1,392 |
| 2005-03-04 | 1,381 | 1,388 | 1,365 | 1,387 | 122,000 | 1,387 |
| 2005-03-03 | 1,375 | 1,400 | 1,372 | 1,387 | 237,000 | 1,387 |
| 2005-03-02 | 1,365 | 1,369 | 1,355 | 1,359 | 121,000 | 1,359 |
| 2005-03-01 | 1,366 | 1,366 | 1,353 | 1,362 | 95,000 | 1,362 |
| 2005-02-28 | 1,350 | 1,368 | 1,349 | 1,368 | 127,100 | 1,368 |
| 2005-02-25 | 1,334 | 1,348 | 1,332 | 1,347 | 144,400 | 1,347 |
| 2005-02-24 | 1,312 | 1,333 | 1,312 | 1,329 | 191,800 | 1,329 |
| 2005-02-23 | 1,316 | 1,324 | 1,309 | 1,315 | 112,500 | 1,315 |
| 2005-02-22 | 1,322 | 1,335 | 1,322 | 1,325 | 106,600 | 1,325 |
| 2005-02-21 | 1,330 | 1,330 | 1,316 | 1,322 | 62,600 | 1,322 |
| 2005-02-18 | 1,325 | 1,329 | 1,316 | 1,323 | 114,800 | 1,323 |
| 2005-02-17 | 1,315 | 1,321 | 1,313 | 1,321 | 106,200 | 1,321 |
| 2005-02-16 | 1,315 | 1,324 | 1,315 | 1,316 | 112,100 | 1,316 |
| 2005-02-15 | 1,315 | 1,319 | 1,313 | 1,314 | 131,100 | 1,314 |
| 2005-02-14 | 1,301 | 1,310 | 1,300 | 1,306 | 259,100 | 1,306 |
| 2005-02-10 | 1,300 | 1,305 | 1,289 | 1,296 | 227,800 | 1,296 |
| 2005-02-09 | 1,310 | 1,323 | 1,302 | 1,305 | 267,000 | 1,305 |
| 2005-02-08 | 1,280 | 1,298 | 1,275 | 1,293 | 264,200 | 1,293 |
| 2005-02-07 | 1,300 | 1,306 | 1,286 | 1,300 | 147,200 | 1,300 |
| 2005-02-04 | 1,300 | 1,305 | 1,293 | 1,301 | 160,800 | 1,301 |
| 2005-02-03 | 1,295 | 1,305 | 1,291 | 1,303 | 174,100 | 1,303 |
| 2005-02-02 | 1,315 | 1,315 | 1,301 | 1,315 | 90,000 | 1,315 |
| 2005-02-01 | 1,299 | 1,313 | 1,297 | 1,310 | 132,500 | 1,310 |
| 2005-01-31 | 1,300 | 1,316 | 1,292 | 1,303 | 268,300 | 1,303 |
| 2005-01-28 | 1,300 | 1,303 | 1,290 | 1,300 | 202,300 | 1,300 |
| 2005-01-27 | 1,314 | 1,314 | 1,297 | 1,312 | 66,000 | 1,312 |
| 2005-01-26 | 1,317 | 1,318 | 1,305 | 1,308 | 102,600 | 1,308 |
| 2005-01-25 | 1,299 | 1,301 | 1,291 | 1,298 | 202,300 | 1,298 |
| 2005-01-24 | 1,291 | 1,306 | 1,283 | 1,306 | 186,900 | 1,306 |
| 2005-01-21 | 1,299 | 1,313 | 1,292 | 1,307 | 125,000 | 1,307 |
| 2005-01-20 | 1,321 | 1,334 | 1,313 | 1,316 | 186,900 | 1,316 |
| 2005-01-19 | 1,320 | 1,337 | 1,314 | 1,315 | 165,100 | 1,315 |
| 2005-01-18 | 1,308 | 1,329 | 1,308 | 1,318 | 108,200 | 1,318 |
| 2005-01-17 | 1,334 | 1,334 | 1,316 | 1,320 | 141,900 | 1,320 |
| 2005-01-14 | 1,304 | 1,326 | 1,296 | 1,316 | 271,200 | 1,316 |
| 2005-01-13 | 1,330 | 1,330 | 1,300 | 1,304 | 173,900 | 1,304 |
| 2005-01-12 | 1,326 | 1,329 | 1,301 | 1,317 | 243,100 | 1,317 |
| 2005-01-11 | 1,343 | 1,353 | 1,324 | 1,353 | 256,500 | 1,353 |
| 2005-01-07 | 1,295 | 1,310 | 1,295 | 1,310 | 150,200 | 1,310 |
| 2005-01-06 | 1,301 | 1,319 | 1,290 | 1,311 | 367,400 | 1,311 |
| 2005-01-05 | 1,344 | 1,344 | 1,325 | 1,327 | 252,600 | 1,327 |
| 2005-01-04 | 1,330 | 1,386 | 1,317 | 1,380 | 417,900 | 1,380 |
分割・併合履歴 ： [1990-09-25]1株→1.15株
