7201 日産自動車(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 | 1,200 | 1,201 | 1,190 | 1,195 | 7,893,500 | 1,195 |
| 2005-12-29 | 1,198 | 1,198 | 1,186 | 1,187 | 11,951,600 | 1,187 |
| 2005-12-28 | 1,185 | 1,200 | 1,180 | 1,194 | 9,541,800 | 1,194 |
| 2005-12-27 | 1,186 | 1,188 | 1,181 | 1,183 | 6,603,500 | 1,183 |
| 2005-12-26 | 1,190 | 1,192 | 1,185 | 1,186 | 10,098,700 | 1,186 |
| 2005-12-22 | 1,195 | 1,195 | 1,186 | 1,194 | 13,119,700 | 1,194 |
| 2005-12-21 | 1,195 | 1,197 | 1,183 | 1,189 | 14,143,200 | 1,189 |
| 2005-12-20 | 1,184 | 1,188 | 1,178 | 1,184 | 14,229,100 | 1,184 |
| 2005-12-19 | 1,180 | 1,188 | 1,172 | 1,186 | 12,321,600 | 1,186 |
| 2005-12-16 | 1,193 | 1,199 | 1,170 | 1,180 | 28,833,500 | 1,180 |
| 2005-12-15 | 1,202 | 1,202 | 1,187 | 1,188 | 20,178,400 | 1,188 |
| 2005-12-14 | 1,220 | 1,231 | 1,203 | 1,212 | 26,183,100 | 1,212 |
| 2005-12-13 | 1,210 | 1,221 | 1,203 | 1,214 | 20,896,700 | 1,214 |
| 2005-12-12 | 1,199 | 1,210 | 1,191 | 1,195 | 15,287,100 | 1,195 |
| 2005-12-09 | 1,199 | 1,203 | 1,186 | 1,187 | 24,276,900 | 1,187 |
| 2005-12-08 | 1,206 | 1,209 | 1,186 | 1,193 | 15,588,300 | 1,193 |
| 2005-12-07 | 1,208 | 1,218 | 1,195 | 1,199 | 22,190,100 | 1,199 |
| 2005-12-06 | 1,227 | 1,232 | 1,207 | 1,208 | 22,864,800 | 1,208 |
| 2005-12-05 | 1,238 | 1,240 | 1,220 | 1,223 | 21,993,000 | 1,223 |
| 2005-12-02 | 1,227 | 1,230 | 1,219 | 1,230 | 21,318,300 | 1,230 |
| 2005-12-01 | 1,226 | 1,237 | 1,217 | 1,227 | 19,108,400 | 1,227 |
| 2005-11-30 | 1,256 | 1,256 | 1,233 | 1,233 | 11,290,200 | 1,233 |
| 2005-11-29 | 1,247 | 1,252 | 1,241 | 1,246 | 9,808,700 | 1,246 |
| 2005-11-28 | 1,250 | 1,258 | 1,233 | 1,252 | 14,719,200 | 1,252 |
| 2005-11-25 | 1,259 | 1,260 | 1,242 | 1,251 | 11,260,900 | 1,251 |
| 2005-11-24 | 1,279 | 1,279 | 1,251 | 1,257 | 17,419,200 | 1,257 |
| 2005-11-22 | 1,269 | 1,271 | 1,258 | 1,266 | 15,614,900 | 1,266 |
| 2005-11-21 | 1,260 | 1,286 | 1,250 | 1,250 | 34,339,800 | 1,250 |
| 2005-11-18 | 1,221 | 1,245 | 1,219 | 1,240 | 32,305,300 | 1,240 |
| 2005-11-17 | 1,215 | 1,221 | 1,206 | 1,210 | 21,276,700 | 1,210 |
| 2005-11-16 | 1,184 | 1,223 | 1,182 | 1,216 | 41,401,400 | 1,216 |
| 2005-11-15 | 1,168 | 1,178 | 1,165 | 1,175 | 15,708,100 | 1,175 |
| 2005-11-14 | 1,178 | 1,178 | 1,162 | 1,165 | 16,021,600 | 1,165 |
| 2005-11-11 | 1,182 | 1,184 | 1,170 | 1,171 | 22,144,500 | 1,171 |
| 2005-11-10 | 1,181 | 1,186 | 1,177 | 1,183 | 14,977,100 | 1,183 |
| 2005-11-09 | 1,180 | 1,185 | 1,173 | 1,175 | 18,251,500 | 1,175 |
| 2005-11-08 | 1,182 | 1,184 | 1,175 | 1,177 | 16,167,800 | 1,177 |
| 2005-11-07 | 1,185 | 1,187 | 1,167 | 1,177 | 21,618,500 | 1,177 |
| 2005-11-04 | 1,206 | 1,206 | 1,167 | 1,177 | 33,390,800 | 1,177 |
| 2005-11-02 | 1,208 | 1,210 | 1,190 | 1,192 | 19,926,600 | 1,192 |
| 2005-11-01 | 1,208 | 1,216 | 1,206 | 1,213 | 13,070,300 | 1,213 |
| 2005-10-31 | 1,211 | 1,214 | 1,199 | 1,208 | 18,292,900 | 1,208 |
| 2005-10-28 | 1,200 | 1,222 | 1,190 | 1,222 | 22,917,400 | 1,222 |
| 2005-10-27 | 1,212 | 1,221 | 1,208 | 1,210 | 10,932,600 | 1,210 |
| 2005-10-26 | 1,215 | 1,222 | 1,209 | 1,210 | 11,686,300 | 1,210 |
| 2005-10-25 | 1,215 | 1,235 | 1,207 | 1,210 | 18,814,700 | 1,210 |
| 2005-10-24 | 1,208 | 1,210 | 1,184 | 1,191 | 16,410,000 | 1,191 |
| 2005-10-21 | 1,200 | 1,202 | 1,176 | 1,199 | 22,372,300 | 1,199 |
| 2005-10-20 | 1,226 | 1,236 | 1,208 | 1,214 | 19,806,300 | 1,214 |
| 2005-10-19 | 1,251 | 1,253 | 1,217 | 1,232 | 19,144,000 | 1,232 |
| 2005-10-18 | 1,264 | 1,272 | 1,254 | 1,258 | 12,639,400 | 1,258 |
| 2005-10-17 | 1,260 | 1,277 | 1,257 | 1,261 | 18,735,500 | 1,261 |
| 2005-10-14 | 1,278 | 1,278 | 1,258 | 1,270 | 12,733,300 | 1,270 |
| 2005-10-13 | 1,264 | 1,278 | 1,254 | 1,277 | 14,708,100 | 1,277 |
| 2005-10-12 | 1,288 | 1,310 | 1,274 | 1,282 | 16,307,900 | 1,282 |
| 2005-10-11 | 1,268 | 1,287 | 1,257 | 1,284 | 16,449,000 | 1,284 |
| 2005-10-07 | 1,283 | 1,288 | 1,263 | 1,275 | 15,713,300 | 1,275 |
| 2005-10-06 | 1,300 | 1,303 | 1,284 | 1,288 | 21,880,400 | 1,288 |
| 2005-10-05 | 1,340 | 1,347 | 1,324 | 1,330 | 21,163,500 | 1,330 |
| 2005-10-04 | 1,321 | 1,343 | 1,316 | 1,330 | 20,555,800 | 1,330 |
| 2005-10-03 | 1,310 | 1,322 | 1,299 | 1,309 | 22,148,200 | 1,309 |
| 2005-09-30 | 1,306 | 1,320 | 1,296 | 1,296 | 23,327,000 | 1,296 |
| 2005-09-29 | 1,317 | 1,317 | 1,280 | 1,296 | 26,583,400 | 1,296 |
| 2005-09-28 | 1,255 | 1,306 | 1,253 | 1,277 | 36,227,300 | 1,277 |
| 2005-09-27 | 1,253 | 1,254 | 1,245 | 1,245 | 13,245,000 | 1,245 |
| 2005-09-26 | 1,245 | 1,262 | 1,245 | 1,255 | 21,206,800 | 1,255 |
| 2005-09-22 | 1,225 | 1,253 | 1,222 | 1,238 | 22,953,800 | 1,238 |
| 2005-09-21 | 1,229 | 1,244 | 1,224 | 1,235 | 19,441,700 | 1,235 |
| 2005-09-20 | 1,219 | 1,232 | 1,218 | 1,228 | 13,452,700 | 1,228 |
| 2005-09-16 | 1,214 | 1,218 | 1,205 | 1,210 | 11,300,700 | 1,210 |
| 2005-09-15 | 1,191 | 1,205 | 1,188 | 1,204 | 9,713,400 | 1,204 |
| 2005-09-14 | 1,191 | 1,200 | 1,191 | 1,193 | 11,188,700 | 1,193 |
| 2005-09-13 | 1,190 | 1,207 | 1,190 | 1,198 | 15,518,000 | 1,198 |
| 2005-09-12 | 1,194 | 1,195 | 1,183 | 1,187 | 9,551,000 | 1,187 |
| 2005-09-09 | 1,180 | 1,185 | 1,171 | 1,177 | 20,272,800 | 1,177 |
| 2005-09-08 | 1,175 | 1,196 | 1,172 | 1,180 | 20,836,000 | 1,180 |
| 2005-09-07 | 1,165 | 1,168 | 1,161 | 1,165 | 8,200,300 | 1,165 |
| 2005-09-06 | 1,161 | 1,165 | 1,156 | 1,156 | 9,532,000 | 1,156 |
| 2005-09-05 | 1,154 | 1,156 | 1,150 | 1,156 | 12,017,900 | 1,156 |
| 2005-09-02 | 1,160 | 1,162 | 1,153 | 1,155 | 11,919,100 | 1,155 |
| 2005-09-01 | 1,160 | 1,166 | 1,157 | 1,159 | 12,287,800 | 1,159 |
| 2005-08-31 | 1,160 | 1,162 | 1,152 | 1,156 | 10,831,000 | 1,156 |
| 2005-08-30 | 1,160 | 1,170 | 1,154 | 1,164 | 13,567,200 | 1,164 |
| 2005-08-29 | 1,157 | 1,160 | 1,148 | 1,149 | 10,598,400 | 1,149 |
| 2005-08-26 | 1,159 | 1,168 | 1,158 | 1,162 | 10,781,700 | 1,162 |
| 2005-08-25 | 1,162 | 1,166 | 1,157 | 1,162 | 11,835,900 | 1,162 |
| 2005-08-24 | 1,155 | 1,168 | 1,155 | 1,167 | 11,420,500 | 1,167 |
| 2005-08-23 | 1,161 | 1,178 | 1,159 | 1,161 | 17,003,900 | 1,161 |
| 2005-08-22 | 1,161 | 1,163 | 1,155 | 1,159 | 10,274,200 | 1,159 |
| 2005-08-19 | 1,160 | 1,164 | 1,153 | 1,159 | 8,598,600 | 1,159 |
| 2005-08-18 | 1,160 | 1,172 | 1,160 | 1,169 | 11,774,800 | 1,169 |
| 2005-08-17 | 1,153 | 1,165 | 1,153 | 1,155 | 7,948,200 | 1,155 |
| 2005-08-16 | 1,156 | 1,158 | 1,151 | 1,156 | 8,698,600 | 1,156 |
| 2005-08-15 | 1,158 | 1,164 | 1,151 | 1,154 | 9,955,000 | 1,154 |
| 2005-08-12 | 1,165 | 1,181 | 1,165 | 1,173 | 9,686,900 | 1,173 |
| 2005-08-11 | 1,189 | 1,190 | 1,181 | 1,185 | 8,883,400 | 1,185 |
| 2005-08-10 | 1,170 | 1,180 | 1,169 | 1,174 | 7,805,400 | 1,174 |
| 2005-08-09 | 1,161 | 1,166 | 1,156 | 1,161 | 7,095,100 | 1,161 |
| 2005-08-08 | 1,140 | 1,160 | 1,136 | 1,156 | 9,610,300 | 1,156 |
| 2005-08-05 | 1,155 | 1,161 | 1,140 | 1,145 | 10,364,600 | 1,145 |
| 2005-08-04 | 1,177 | 1,178 | 1,165 | 1,167 | 9,024,100 | 1,167 |
| 2005-08-03 | 1,176 | 1,181 | 1,171 | 1,176 | 10,851,100 | 1,176 |
| 2005-08-02 | 1,166 | 1,175 | 1,161 | 1,167 | 9,874,100 | 1,167 |
| 2005-08-01 | 1,173 | 1,180 | 1,172 | 1,179 | 8,041,000 | 1,179 |
| 2005-07-29 | 1,175 | 1,176 | 1,165 | 1,168 | 8,101,300 | 1,168 |
| 2005-07-28 | 1,173 | 1,173 | 1,162 | 1,163 | 8,169,700 | 1,163 |
| 2005-07-27 | 1,162 | 1,170 | 1,159 | 1,165 | 9,315,200 | 1,165 |
| 2005-07-26 | 1,158 | 1,162 | 1,145 | 1,149 | 7,534,300 | 1,149 |
| 2005-07-25 | 1,142 | 1,152 | 1,142 | 1,149 | 6,533,500 | 1,149 |
| 2005-07-22 | 1,142 | 1,151 | 1,135 | 1,145 | 16,538,600 | 1,145 |
| 2005-07-21 | 1,156 | 1,174 | 1,155 | 1,162 | 15,424,400 | 1,162 |
| 2005-07-20 | 1,145 | 1,158 | 1,145 | 1,155 | 11,274,500 | 1,155 |
| 2005-07-19 | 1,140 | 1,145 | 1,135 | 1,139 | 15,214,300 | 1,139 |
| 2005-07-15 | 1,140 | 1,146 | 1,138 | 1,140 | 12,355,800 | 1,140 |
| 2005-07-14 | 1,129 | 1,130 | 1,125 | 1,126 | 7,310,400 | 1,126 |
| 2005-07-13 | 1,121 | 1,123 | 1,113 | 1,121 | 5,758,900 | 1,121 |
| 2005-07-12 | 1,125 | 1,127 | 1,119 | 1,120 | 8,331,600 | 1,120 |
| 2005-07-11 | 1,118 | 1,122 | 1,114 | 1,118 | 7,720,000 | 1,118 |
| 2005-07-08 | 1,101 | 1,112 | 1,101 | 1,107 | 9,348,700 | 1,107 |
| 2005-07-07 | 1,116 | 1,117 | 1,109 | 1,116 | 7,262,300 | 1,116 |
| 2005-07-06 | 1,111 | 1,118 | 1,111 | 1,114 | 7,272,500 | 1,114 |
| 2005-07-05 | 1,113 | 1,115 | 1,104 | 1,108 | 7,277,800 | 1,108 |
| 2005-07-04 | 1,110 | 1,120 | 1,110 | 1,116 | 8,732,300 | 1,116 |
| 2005-07-01 | 1,100 | 1,109 | 1,097 | 1,104 | 8,676,500 | 1,104 |
| 2005-06-30 | 1,104 | 1,104 | 1,095 | 1,098 | 8,431,900 | 1,098 |
| 2005-06-29 | 1,100 | 1,101 | 1,091 | 1,091 | 8,152,600 | 1,091 |
| 2005-06-28 | 1,073 | 1,094 | 1,073 | 1,084 | 8,926,500 | 1,084 |
| 2005-06-27 | 1,090 | 1,093 | 1,081 | 1,081 | 7,176,300 | 1,081 |
| 2005-06-24 | 1,091 | 1,097 | 1,089 | 1,097 | 6,631,300 | 1,097 |
| 2005-06-23 | 1,103 | 1,104 | 1,098 | 1,101 | 5,426,200 | 1,101 |
| 2005-06-22 | 1,097 | 1,105 | 1,093 | 1,105 | 7,091,500 | 1,105 |
| 2005-06-21 | 1,092 | 1,098 | 1,089 | 1,092 | 6,190,100 | 1,092 |
| 2005-06-20 | 1,113 | 1,113 | 1,098 | 1,100 | 7,056,800 | 1,100 |
| 2005-06-17 | 1,100 | 1,111 | 1,098 | 1,110 | 9,174,700 | 1,110 |
| 2005-06-16 | 1,088 | 1,099 | 1,088 | 1,094 | 8,011,500 | 1,094 |
| 2005-06-15 | 1,093 | 1,095 | 1,085 | 1,094 | 7,671,200 | 1,094 |
| 2005-06-14 | 1,092 | 1,095 | 1,088 | 1,092 | 7,399,100 | 1,092 |
| 2005-06-13 | 1,079 | 1,086 | 1,075 | 1,080 | 6,378,600 | 1,080 |
| 2005-06-10 | 1,073 | 1,081 | 1,070 | 1,070 | 14,409,700 | 1,070 |
| 2005-06-09 | 1,081 | 1,085 | 1,070 | 1,073 | 10,668,100 | 1,073 |
| 2005-06-08 | 1,069 | 1,077 | 1,066 | 1,071 | 8,482,200 | 1,071 |
| 2005-06-07 | 1,055 | 1,060 | 1,051 | 1,059 | 9,256,100 | 1,059 |
| 2005-06-06 | 1,065 | 1,069 | 1,062 | 1,067 | 6,293,900 | 1,067 |
| 2005-06-03 | 1,084 | 1,084 | 1,072 | 1,075 | 6,014,300 | 1,075 |
| 2005-06-02 | 1,080 | 1,088 | 1,078 | 1,084 | 9,261,300 | 1,084 |
| 2005-06-01 | 1,066 | 1,078 | 1,066 | 1,077 | 8,672,400 | 1,077 |
| 2005-05-31 | 1,080 | 1,083 | 1,062 | 1,067 | 14,079,400 | 1,067 |
| 2005-05-30 | 1,089 | 1,090 | 1,079 | 1,080 | 9,561,300 | 1,080 |
| 2005-05-27 | 1,082 | 1,090 | 1,077 | 1,088 | 8,131,800 | 1,088 |
| 2005-05-26 | 1,065 | 1,076 | 1,064 | 1,068 | 6,794,000 | 1,068 |
| 2005-05-25 | 1,075 | 1,087 | 1,072 | 1,075 | 8,215,600 | 1,075 |
| 2005-05-24 | 1,084 | 1,092 | 1,077 | 1,080 | 12,535,900 | 1,080 |
| 2005-05-23 | 1,070 | 1,081 | 1,067 | 1,072 | 10,364,000 | 1,072 |
| 2005-05-20 | 1,065 | 1,071 | 1,060 | 1,060 | 11,421,900 | 1,060 |
| 2005-05-19 | 1,060 | 1,063 | 1,051 | 1,061 | 10,394,900 | 1,061 |
| 2005-05-18 | 1,044 | 1,049 | 1,030 | 1,030 | 11,490,800 | 1,030 |
| 2005-05-17 | 1,043 | 1,050 | 1,032 | 1,035 | 13,776,900 | 1,035 |
| 2005-05-16 | 1,045 | 1,054 | 1,037 | 1,040 | 11,509,900 | 1,040 |
| 2005-05-13 | 1,043 | 1,046 | 1,037 | 1,044 | 9,976,100 | 1,044 |
| 2005-05-12 | 1,050 | 1,054 | 1,045 | 1,047 | 6,811,000 | 1,047 |
| 2005-05-11 | 1,062 | 1,062 | 1,047 | 1,054 | 8,436,000 | 1,054 |
| 2005-05-10 | 1,070 | 1,071 | 1,063 | 1,067 | 9,599,200 | 1,067 |
| 2005-05-09 | 1,061 | 1,070 | 1,057 | 1,070 | 12,510,700 | 1,070 |
| 2005-05-06 | 1,075 | 1,075 | 1,060 | 1,070 | 16,187,900 | 1,070 |
| 2005-05-02 | 1,035 | 1,044 | 1,030 | 1,035 | 9,816,800 | 1,035 |
| 2005-04-28 | 1,031 | 1,040 | 1,030 | 1,040 | 9,743,100 | 1,040 |
| 2005-04-27 | 1,041 | 1,048 | 1,035 | 1,048 | 12,260,200 | 1,048 |
| 2005-04-26 | 1,050 | 1,059 | 1,045 | 1,053 | 18,861,000 | 1,053 |
| 2005-04-25 | 1,048 | 1,057 | 1,028 | 1,036 | 13,538,300 | 1,036 |
| 2005-04-22 | 1,056 | 1,058 | 1,042 | 1,048 | 12,943,300 | 1,048 |
| 2005-04-21 | 1,048 | 1,051 | 1,025 | 1,049 | 13,009,600 | 1,049 |
| 2005-04-20 | 1,065 | 1,067 | 1,047 | 1,053 | 11,848,800 | 1,053 |
| 2005-04-19 | 1,055 | 1,063 | 1,052 | 1,059 | 15,636,700 | 1,059 |
| 2005-04-18 | 1,061 | 1,065 | 1,049 | 1,049 | 20,560,400 | 1,049 |
| 2005-04-15 | 1,090 | 1,095 | 1,086 | 1,092 | 11,966,400 | 1,092 |
| 2005-04-14 | 1,108 | 1,109 | 1,097 | 1,101 | 8,083,200 | 1,101 |
| 2005-04-13 | 1,111 | 1,113 | 1,102 | 1,107 | 10,719,500 | 1,107 |
| 2005-04-12 | 1,127 | 1,129 | 1,116 | 1,116 | 7,183,300 | 1,116 |
| 2005-04-11 | 1,139 | 1,140 | 1,121 | 1,131 | 7,760,800 | 1,131 |
| 2005-04-08 | 1,140 | 1,144 | 1,136 | 1,144 | 11,892,800 | 1,144 |
| 2005-04-07 | 1,134 | 1,136 | 1,128 | 1,133 | 11,126,200 | 1,133 |
| 2005-04-06 | 1,120 | 1,135 | 1,119 | 1,128 | 22,267,400 | 1,128 |
| 2005-04-05 | 1,094 | 1,116 | 1,094 | 1,108 | 14,585,900 | 1,108 |
| 2005-04-04 | 1,105 | 1,105 | 1,096 | 1,097 | 9,678,100 | 1,097 |
| 2005-04-01 | 1,100 | 1,105 | 1,096 | 1,104 | 11,470,800 | 1,104 |
| 2005-03-31 | 1,097 | 1,103 | 1,094 | 1,099 | 14,987,600 | 1,099 |
| 2005-03-30 | 1,070 | 1,089 | 1,070 | 1,089 | 11,815,700 | 1,089 |
| 2005-03-29 | 1,096 | 1,097 | 1,075 | 1,083 | 14,054,500 | 1,083 |
| 2005-03-28 | 1,085 | 1,098 | 1,082 | 1,098 | 11,808,500 | 1,098 |
| 2005-03-25 | 1,088 | 1,099 | 1,078 | 1,099 | 18,144,400 | 1,099 |
| 2005-03-24 | 1,087 | 1,090 | 1,075 | 1,078 | 18,148,900 | 1,078 |
| 2005-03-23 | 1,094 | 1,094 | 1,085 | 1,087 | 16,998,200 | 1,087 |
| 2005-03-22 | 1,097 | 1,097 | 1,090 | 1,090 | 12,525,700 | 1,090 |
| 2005-03-18 | 1,098 | 1,105 | 1,097 | 1,098 | 6,876,200 | 1,098 |
| 2005-03-17 | 1,093 | 1,104 | 1,091 | 1,095 | 10,993,900 | 1,095 |
| 2005-03-16 | 1,106 | 1,109 | 1,101 | 1,107 | 8,862,900 | 1,107 |
| 2005-03-15 | 1,110 | 1,113 | 1,097 | 1,097 | 14,485,200 | 1,097 |
| 2005-03-14 | 1,121 | 1,121 | 1,110 | 1,110 | 6,596,200 | 1,110 |
| 2005-03-11 | 1,114 | 1,122 | 1,114 | 1,120 | 15,577,300 | 1,120 |
| 2005-03-10 | 1,120 | 1,122 | 1,110 | 1,116 | 10,516,300 | 1,116 |
| 2005-03-09 | 1,126 | 1,132 | 1,124 | 1,130 | 7,737,200 | 1,130 |
| 2005-03-08 | 1,137 | 1,137 | 1,125 | 1,127 | 6,140,000 | 1,127 |
| 2005-03-07 | 1,135 | 1,136 | 1,128 | 1,132 | 7,559,600 | 1,132 |
| 2005-03-04 | 1,126 | 1,133 | 1,125 | 1,128 | 7,214,700 | 1,128 |
| 2005-03-03 | 1,132 | 1,133 | 1,125 | 1,125 | 9,072,500 | 1,125 |
| 2005-03-02 | 1,123 | 1,124 | 1,117 | 1,124 | 8,478,600 | 1,124 |
| 2005-03-01 | 1,112 | 1,116 | 1,108 | 1,109 | 10,975,600 | 1,109 |
| 2005-02-28 | 1,130 | 1,133 | 1,120 | 1,125 | 6,425,700 | 1,125 |
| 2005-02-25 | 1,110 | 1,112 | 1,107 | 1,109 | 5,467,600 | 1,109 |
| 2005-02-24 | 1,106 | 1,110 | 1,098 | 1,100 | 10,162,000 | 1,100 |
| 2005-02-23 | 1,112 | 1,118 | 1,107 | 1,114 | 7,752,300 | 1,114 |
| 2005-02-22 | 1,130 | 1,131 | 1,122 | 1,129 | 6,678,000 | 1,129 |
| 2005-02-21 | 1,134 | 1,136 | 1,129 | 1,130 | 3,552,400 | 1,130 |
| 2005-02-18 | 1,130 | 1,143 | 1,126 | 1,131 | 9,798,800 | 1,131 |
| 2005-02-17 | 1,125 | 1,131 | 1,121 | 1,127 | 6,387,800 | 1,127 |
| 2005-02-16 | 1,132 | 1,134 | 1,120 | 1,129 | 7,194,200 | 1,129 |
| 2005-02-15 | 1,135 | 1,137 | 1,129 | 1,130 | 6,190,500 | 1,130 |
| 2005-02-14 | 1,144 | 1,144 | 1,126 | 1,132 | 8,831,800 | 1,132 |
| 2005-02-10 | 1,127 | 1,134 | 1,121 | 1,133 | 7,251,800 | 1,133 |
| 2005-02-09 | 1,129 | 1,134 | 1,128 | 1,129 | 13,677,100 | 1,129 |
| 2005-02-08 | 1,116 | 1,118 | 1,111 | 1,117 | 7,127,000 | 1,117 |
| 2005-02-07 | 1,104 | 1,106 | 1,098 | 1,104 | 8,594,200 | 1,104 |
| 2005-02-04 | 1,095 | 1,100 | 1,090 | 1,100 | 8,818,500 | 1,100 |
| 2005-02-03 | 1,106 | 1,108 | 1,092 | 1,099 | 7,533,600 | 1,099 |
| 2005-02-02 | 1,103 | 1,105 | 1,097 | 1,100 | 8,787,200 | 1,100 |
| 2005-02-01 | 1,103 | 1,103 | 1,093 | 1,094 | 6,415,700 | 1,094 |
| 2005-01-31 | 1,094 | 1,102 | 1,085 | 1,095 | 9,436,100 | 1,095 |
| 2005-01-28 | 1,102 | 1,103 | 1,090 | 1,100 | 6,386,900 | 1,100 |
| 2005-01-27 | 1,115 | 1,116 | 1,094 | 1,105 | 10,601,900 | 1,105 |
| 2005-01-26 | 1,110 | 1,118 | 1,109 | 1,115 | 7,360,000 | 1,115 |
| 2005-01-25 | 1,095 | 1,100 | 1,090 | 1,100 | 7,788,300 | 1,100 |
| 2005-01-24 | 1,095 | 1,101 | 1,094 | 1,100 | 7,162,900 | 1,100 |
| 2005-01-21 | 1,102 | 1,116 | 1,098 | 1,112 | 8,266,200 | 1,112 |
| 2005-01-20 | 1,115 | 1,117 | 1,106 | 1,108 | 4,211,000 | 1,108 |
| 2005-01-19 | 1,129 | 1,129 | 1,115 | 1,115 | 5,004,500 | 1,115 |
| 2005-01-18 | 1,121 | 1,126 | 1,116 | 1,120 | 6,948,800 | 1,120 |
| 2005-01-17 | 1,125 | 1,137 | 1,125 | 1,126 | 6,491,900 | 1,126 |
| 2005-01-14 | 1,119 | 1,139 | 1,111 | 1,135 | 11,868,700 | 1,135 |
| 2005-01-13 | 1,125 | 1,134 | 1,122 | 1,127 | 11,161,400 | 1,127 |
| 2005-01-12 | 1,150 | 1,161 | 1,145 | 1,145 | 12,171,300 | 1,145 |
| 2005-01-11 | 1,140 | 1,162 | 1,139 | 1,153 | 17,672,100 | 1,153 |
| 2005-01-07 | 1,135 | 1,142 | 1,125 | 1,135 | 16,776,600 | 1,135 |
| 2005-01-06 | 1,114 | 1,129 | 1,114 | 1,117 | 8,950,300 | 1,117 |
| 2005-01-05 | 1,118 | 1,125 | 1,114 | 1,115 | 14,680,800 | 1,115 |
| 2005-01-04 | 1,115 | 1,115 | 1,108 | 1,111 | 3,137,800 | 1,111 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
