7226 極東開発工業(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 | 1,199 | 1,199 | 1,165 | 1,166 | 71,000 | 1,166 |
| 2005-12-29 | 1,170 | 1,191 | 1,165 | 1,183 | 115,400 | 1,183 |
| 2005-12-28 | 1,180 | 1,190 | 1,161 | 1,166 | 63,200 | 1,166 |
| 2005-12-27 | 1,191 | 1,191 | 1,150 | 1,190 | 195,600 | 1,190 |
| 2005-12-26 | 1,146 | 1,197 | 1,136 | 1,191 | 248,400 | 1,191 |
| 2005-12-22 | 1,120 | 1,140 | 1,116 | 1,135 | 110,200 | 1,135 |
| 2005-12-21 | 1,100 | 1,115 | 1,097 | 1,106 | 135,300 | 1,106 |
| 2005-12-20 | 1,100 | 1,106 | 1,089 | 1,089 | 204,100 | 1,089 |
| 2005-12-19 | 1,104 | 1,104 | 1,086 | 1,090 | 124,100 | 1,090 |
| 2005-12-16 | 1,095 | 1,100 | 1,082 | 1,085 | 279,600 | 1,085 |
| 2005-12-15 | 1,099 | 1,099 | 1,050 | 1,055 | 78,700 | 1,055 |
| 2005-12-14 | 1,111 | 1,111 | 1,075 | 1,079 | 90,900 | 1,079 |
| 2005-12-13 | 1,110 | 1,117 | 1,103 | 1,109 | 44,300 | 1,109 |
| 2005-12-12 | 1,117 | 1,125 | 1,105 | 1,112 | 88,700 | 1,112 |
| 2005-12-09 | 1,080 | 1,109 | 1,075 | 1,096 | 95,600 | 1,096 |
| 2005-12-08 | 1,105 | 1,115 | 1,076 | 1,087 | 58,200 | 1,087 |
| 2005-12-07 | 1,111 | 1,116 | 1,100 | 1,111 | 72,900 | 1,111 |
| 2005-12-06 | 1,135 | 1,138 | 1,112 | 1,114 | 59,000 | 1,114 |
| 2005-12-05 | 1,117 | 1,118 | 1,102 | 1,115 | 33,600 | 1,115 |
| 2005-12-02 | 1,110 | 1,115 | 1,094 | 1,103 | 77,000 | 1,103 |
| 2005-12-01 | 1,090 | 1,102 | 1,090 | 1,100 | 51,700 | 1,100 |
| 2005-11-30 | 1,100 | 1,105 | 1,089 | 1,091 | 52,200 | 1,091 |
| 2005-11-29 | 1,097 | 1,109 | 1,089 | 1,099 | 62,700 | 1,099 |
| 2005-11-28 | 1,100 | 1,106 | 1,086 | 1,096 | 62,100 | 1,096 |
| 2005-11-25 | 1,093 | 1,111 | 1,084 | 1,111 | 45,400 | 1,111 |
| 2005-11-24 | 1,105 | 1,109 | 1,081 | 1,081 | 88,900 | 1,081 |
| 2005-11-22 | 1,090 | 1,120 | 1,085 | 1,097 | 79,300 | 1,097 |
| 2005-11-21 | 1,148 | 1,148 | 1,085 | 1,085 | 98,500 | 1,085 |
| 2005-11-18 | 1,140 | 1,141 | 1,109 | 1,119 | 56,800 | 1,119 |
| 2005-11-17 | 1,122 | 1,127 | 1,099 | 1,114 | 47,300 | 1,114 |
| 2005-11-16 | 1,093 | 1,107 | 1,083 | 1,102 | 43,900 | 1,102 |
| 2005-11-15 | 1,100 | 1,103 | 1,081 | 1,083 | 41,800 | 1,083 |
| 2005-11-14 | 1,095 | 1,115 | 1,095 | 1,101 | 31,200 | 1,101 |
| 2005-11-11 | 1,125 | 1,132 | 1,098 | 1,109 | 63,200 | 1,109 |
| 2005-11-10 | 1,085 | 1,111 | 1,066 | 1,111 | 67,200 | 1,111 |
| 2005-11-09 | 1,125 | 1,125 | 1,080 | 1,082 | 109,000 | 1,082 |
| 2005-11-08 | 1,140 | 1,140 | 1,124 | 1,124 | 32,100 | 1,124 |
| 2005-11-07 | 1,150 | 1,150 | 1,133 | 1,138 | 30,900 | 1,138 |
| 2005-11-04 | 1,155 | 1,162 | 1,141 | 1,148 | 61,100 | 1,148 |
| 2005-11-02 | 1,150 | 1,154 | 1,137 | 1,139 | 45,300 | 1,139 |
| 2005-11-01 | 1,160 | 1,160 | 1,140 | 1,146 | 28,900 | 1,146 |
| 2005-10-31 | 1,140 | 1,155 | 1,136 | 1,150 | 50,500 | 1,150 |
| 2005-10-28 | 1,160 | 1,160 | 1,120 | 1,128 | 137,900 | 1,128 |
| 2005-10-27 | 1,145 | 1,170 | 1,137 | 1,159 | 91,600 | 1,159 |
| 2005-10-26 | 1,133 | 1,176 | 1,125 | 1,159 | 75,800 | 1,159 |
| 2005-10-25 | 1,140 | 1,158 | 1,140 | 1,151 | 43,400 | 1,151 |
| 2005-10-24 | 1,157 | 1,157 | 1,118 | 1,120 | 47,600 | 1,120 |
| 2005-10-21 | 1,149 | 1,150 | 1,127 | 1,137 | 52,600 | 1,137 |
| 2005-10-20 | 1,170 | 1,187 | 1,130 | 1,139 | 75,400 | 1,139 |
| 2005-10-19 | 1,163 | 1,165 | 1,123 | 1,123 | 105,200 | 1,123 |
| 2005-10-18 | 1,165 | 1,165 | 1,135 | 1,143 | 76,100 | 1,143 |
| 2005-10-17 | 1,190 | 1,194 | 1,149 | 1,167 | 85,900 | 1,167 |
| 2005-10-14 | 1,204 | 1,204 | 1,185 | 1,190 | 37,300 | 1,190 |
| 2005-10-13 | 1,171 | 1,215 | 1,171 | 1,198 | 53,900 | 1,198 |
| 2005-10-12 | 1,188 | 1,269 | 1,181 | 1,185 | 72,800 | 1,185 |
| 2005-10-11 | 1,151 | 1,174 | 1,142 | 1,174 | 57,500 | 1,174 |
| 2005-10-07 | 1,158 | 1,175 | 1,142 | 1,143 | 41,000 | 1,143 |
| 2005-10-06 | 1,156 | 1,176 | 1,140 | 1,142 | 44,000 | 1,142 |
| 2005-10-05 | 1,158 | 1,185 | 1,158 | 1,168 | 66,400 | 1,168 |
| 2005-10-04 | 1,152 | 1,185 | 1,140 | 1,153 | 52,300 | 1,153 |
| 2005-10-03 | 1,192 | 1,198 | 1,120 | 1,165 | 45,400 | 1,165 |
| 2005-09-30 | 1,235 | 1,235 | 1,161 | 1,188 | 78,000 | 1,188 |
| 2005-09-29 | 1,186 | 1,215 | 1,140 | 1,215 | 71,200 | 1,215 |
| 2005-09-28 | 1,175 | 1,233 | 1,165 | 1,191 | 72,100 | 1,191 |
| 2005-09-27 | 1,100 | 1,181 | 1,078 | 1,175 | 62,600 | 1,175 |
| 2005-09-26 | 1,539 | 1,682 | 1,539 | 1,658 | 68,300 | 1,105.33 |
| 2005-09-22 | 1,589 | 1,608 | 1,571 | 1,599 | 34,200 | 1,066 |
| 2005-09-21 | 1,580 | 1,582 | 1,551 | 1,559 | 41,600 | 1,039.33 |
| 2005-09-20 | 1,590 | 1,595 | 1,560 | 1,560 | 42,700 | 1,040 |
| 2005-09-16 | 1,535 | 1,542 | 1,505 | 1,530 | 62,100 | 1,020 |
| 2005-09-15 | 1,504 | 1,546 | 1,500 | 1,545 | 76,800 | 1,030 |
| 2005-09-14 | 1,495 | 1,510 | 1,487 | 1,504 | 106,400 | 1,002.67 |
| 2005-09-13 | 1,477 | 1,497 | 1,476 | 1,495 | 38,600 | 996.67 |
| 2005-09-12 | 1,480 | 1,489 | 1,473 | 1,476 | 20,100 | 984 |
| 2005-09-09 | 1,468 | 1,470 | 1,458 | 1,468 | 96,700 | 978.67 |
| 2005-09-08 | 1,451 | 1,463 | 1,442 | 1,448 | 34,900 | 965.33 |
| 2005-09-07 | 1,445 | 1,460 | 1,440 | 1,440 | 24,700 | 960 |
| 2005-09-06 | 1,441 | 1,458 | 1,437 | 1,438 | 46,700 | 958.67 |
| 2005-09-05 | 1,433 | 1,448 | 1,430 | 1,434 | 37,000 | 956 |
| 2005-09-02 | 1,471 | 1,471 | 1,420 | 1,431 | 51,900 | 954 |
| 2005-09-01 | 1,465 | 1,484 | 1,456 | 1,460 | 36,000 | 973.33 |
| 2005-08-31 | 1,498 | 1,498 | 1,431 | 1,446 | 113,900 | 964 |
| 2005-08-30 | 1,415 | 1,436 | 1,396 | 1,407 | 22,900 | 938 |
| 2005-08-29 | 1,425 | 1,425 | 1,397 | 1,406 | 17,300 | 937.33 |
| 2005-08-26 | 1,442 | 1,451 | 1,422 | 1,431 | 12,800 | 954 |
| 2005-08-25 | 1,448 | 1,453 | 1,413 | 1,440 | 24,600 | 960 |
| 2005-08-24 | 1,455 | 1,477 | 1,439 | 1,447 | 30,100 | 964.67 |
| 2005-08-23 | 1,480 | 1,480 | 1,430 | 1,455 | 18,100 | 970 |
| 2005-08-22 | 1,439 | 1,471 | 1,436 | 1,463 | 32,700 | 975.33 |
| 2005-08-19 | 1,438 | 1,438 | 1,406 | 1,410 | 58,800 | 940 |
| 2005-08-18 | 1,461 | 1,478 | 1,423 | 1,437 | 52,100 | 958 |
| 2005-08-17 | 1,464 | 1,488 | 1,453 | 1,460 | 45,300 | 973.33 |
| 2005-08-16 | 1,421 | 1,464 | 1,420 | 1,464 | 43,000 | 976 |
| 2005-08-15 | 1,475 | 1,500 | 1,449 | 1,461 | 52,800 | 974 |
| 2005-08-12 | 1,473 | 1,482 | 1,465 | 1,475 | 49,000 | 983.33 |
| 2005-08-11 | 1,461 | 1,474 | 1,456 | 1,471 | 53,900 | 980.67 |
| 2005-08-10 | 1,469 | 1,475 | 1,452 | 1,456 | 52,700 | 970.67 |
| 2005-08-09 | 1,420 | 1,480 | 1,420 | 1,463 | 85,000 | 975.33 |
| 2005-08-08 | 1,393 | 1,417 | 1,345 | 1,417 | 41,900 | 944.67 |
| 2005-08-05 | 1,394 | 1,415 | 1,354 | 1,393 | 49,800 | 928.67 |
| 2005-08-04 | 1,401 | 1,427 | 1,382 | 1,395 | 64,600 | 930 |
| 2005-08-03 | 1,426 | 1,436 | 1,380 | 1,397 | 18,500 | 931.33 |
| 2005-08-02 | 1,420 | 1,431 | 1,414 | 1,421 | 40,200 | 947.33 |
| 2005-08-01 | 1,460 | 1,460 | 1,428 | 1,441 | 26,800 | 960.67 |
| 2005-07-29 | 1,398 | 1,460 | 1,398 | 1,443 | 126,600 | 962 |
| 2005-07-28 | 1,412 | 1,418 | 1,386 | 1,398 | 48,300 | 932 |
| 2005-07-27 | 1,409 | 1,430 | 1,392 | 1,412 | 76,800 | 941.33 |
| 2005-07-26 | 1,411 | 1,420 | 1,405 | 1,419 | 32,900 | 946 |
| 2005-07-25 | 1,415 | 1,417 | 1,404 | 1,410 | 39,400 | 940 |
| 2005-07-22 | 1,437 | 1,437 | 1,413 | 1,418 | 73,800 | 945.33 |
| 2005-07-21 | 1,445 | 1,445 | 1,412 | 1,417 | 74,400 | 944.67 |
| 2005-07-20 | 1,445 | 1,447 | 1,423 | 1,431 | 44,900 | 954 |
| 2005-07-19 | 1,432 | 1,446 | 1,419 | 1,425 | 32,000 | 950 |
| 2005-07-15 | 1,447 | 1,475 | 1,432 | 1,437 | 30,700 | 958 |
| 2005-07-14 | 1,464 | 1,485 | 1,442 | 1,445 | 43,700 | 963.33 |
| 2005-07-13 | 1,450 | 1,462 | 1,418 | 1,459 | 27,000 | 972.67 |
| 2005-07-12 | 1,454 | 1,472 | 1,427 | 1,445 | 44,100 | 963.33 |
| 2005-07-11 | 1,471 | 1,476 | 1,449 | 1,449 | 23,700 | 966 |
| 2005-07-08 | 1,460 | 1,477 | 1,451 | 1,470 | 59,800 | 980 |
| 2005-07-07 | 1,428 | 1,510 | 1,428 | 1,480 | 87,000 | 986.67 |
| 2005-07-06 | 1,420 | 1,435 | 1,408 | 1,423 | 24,200 | 948.67 |
| 2005-07-05 | 1,430 | 1,430 | 1,408 | 1,420 | 34,300 | 946.67 |
| 2005-07-04 | 1,409 | 1,430 | 1,385 | 1,430 | 114,600 | 953.33 |
| 2005-07-01 | 1,374 | 1,420 | 1,374 | 1,409 | 45,100 | 939.33 |
| 2005-06-30 | 1,393 | 1,449 | 1,388 | 1,394 | 115,200 | 929.33 |
| 2005-06-29 | 1,383 | 1,400 | 1,379 | 1,393 | 71,500 | 928.67 |
| 2005-06-28 | 1,373 | 1,390 | 1,369 | 1,385 | 14,900 | 923.33 |
| 2005-06-27 | 1,377 | 1,390 | 1,360 | 1,379 | 24,600 | 919.33 |
| 2005-06-24 | 1,357 | 1,386 | 1,357 | 1,382 | 95,900 | 921.33 |
| 2005-06-23 | 1,350 | 1,380 | 1,350 | 1,357 | 74,000 | 904.67 |
| 2005-06-22 | 1,338 | 1,349 | 1,330 | 1,339 | 43,800 | 892.67 |
| 2005-06-21 | 1,325 | 1,340 | 1,300 | 1,338 | 27,800 | 892 |
| 2005-06-20 | 1,341 | 1,344 | 1,320 | 1,325 | 18,100 | 883.33 |
| 2005-06-17 | 1,345 | 1,360 | 1,335 | 1,335 | 71,300 | 890 |
| 2005-06-16 | 1,355 | 1,358 | 1,336 | 1,339 | 35,300 | 892.67 |
| 2005-06-15 | 1,336 | 1,361 | 1,310 | 1,350 | 33,800 | 900 |
| 2005-06-14 | 1,362 | 1,362 | 1,326 | 1,336 | 24,600 | 890.67 |
| 2005-06-13 | 1,335 | 1,380 | 1,335 | 1,367 | 24,600 | 911.33 |
| 2005-06-10 | 1,348 | 1,372 | 1,336 | 1,340 | 70,400 | 893.33 |
| 2005-06-09 | 1,331 | 1,337 | 1,320 | 1,328 | 28,800 | 885.33 |
| 2005-06-08 | 1,311 | 1,337 | 1,300 | 1,330 | 32,400 | 886.67 |
| 2005-06-07 | 1,288 | 1,310 | 1,288 | 1,310 | 34,800 | 873.33 |
| 2005-06-06 | 1,296 | 1,296 | 1,275 | 1,283 | 10,900 | 855.33 |
| 2005-06-03 | 1,295 | 1,314 | 1,282 | 1,291 | 19,500 | 860.67 |
| 2005-06-02 | 1,307 | 1,313 | 1,289 | 1,295 | 26,600 | 863.33 |
| 2005-06-01 | 1,315 | 1,315 | 1,287 | 1,303 | 44,000 | 868.67 |
| 2005-05-31 | 1,288 | 1,320 | 1,288 | 1,315 | 28,800 | 876.67 |
| 2005-05-30 | 1,305 | 1,316 | 1,290 | 1,308 | 32,000 | 872 |
| 2005-05-27 | 1,302 | 1,312 | 1,302 | 1,303 | 15,800 | 868.67 |
| 2005-05-26 | 1,300 | 1,307 | 1,281 | 1,302 | 19,100 | 868 |
| 2005-05-25 | 1,327 | 1,327 | 1,288 | 1,300 | 44,500 | 866.67 |
| 2005-05-24 | 1,296 | 1,335 | 1,296 | 1,322 | 49,300 | 881.33 |
| 2005-05-23 | 1,345 | 1,351 | 1,329 | 1,336 | 22,400 | 890.67 |
| 2005-05-20 | 1,341 | 1,350 | 1,318 | 1,325 | 40,700 | 883.33 |
| 2005-05-19 | 1,320 | 1,347 | 1,319 | 1,340 | 20,000 | 893.33 |
| 2005-05-18 | 1,281 | 1,339 | 1,281 | 1,310 | 61,900 | 873.33 |
| 2005-05-17 | 1,363 | 1,367 | 1,321 | 1,321 | 42,100 | 880.67 |
| 2005-05-16 | 1,371 | 1,371 | 1,355 | 1,363 | 15,400 | 908.67 |
| 2005-05-13 | 1,372 | 1,384 | 1,360 | 1,371 | 20,500 | 914 |
| 2005-05-12 | 1,376 | 1,380 | 1,367 | 1,371 | 15,000 | 914 |
| 2005-05-11 | 1,380 | 1,390 | 1,360 | 1,376 | 25,400 | 917.33 |
| 2005-05-10 | 1,390 | 1,409 | 1,390 | 1,400 | 56,000 | 933.33 |
| 2005-05-09 | 1,380 | 1,404 | 1,350 | 1,380 | 49,100 | 920 |
| 2005-05-06 | 1,351 | 1,369 | 1,351 | 1,369 | 27,200 | 912.67 |
| 2005-05-02 | 1,330 | 1,358 | 1,329 | 1,350 | 55,900 | 900 |
| 2005-04-28 | 1,350 | 1,358 | 1,331 | 1,350 | 48,200 | 900 |
| 2005-04-27 | 1,335 | 1,352 | 1,335 | 1,348 | 80,900 | 898.67 |
| 2005-04-26 | 1,320 | 1,330 | 1,300 | 1,330 | 91,500 | 886.67 |
| 2005-04-25 | 1,330 | 1,330 | 1,300 | 1,320 | 17,600 | 880 |
| 2005-04-22 | 1,350 | 1,350 | 1,313 | 1,338 | 51,700 | 892 |
| 2005-04-21 | 1,290 | 1,305 | 1,270 | 1,301 | 64,100 | 867.33 |
| 2005-04-20 | 1,318 | 1,318 | 1,278 | 1,301 | 26,800 | 867.33 |
| 2005-04-19 | 1,227 | 1,262 | 1,210 | 1,258 | 49,000 | 838.67 |
| 2005-04-18 | 1,275 | 1,275 | 1,220 | 1,227 | 81,400 | 818 |
| 2005-04-15 | 1,290 | 1,299 | 1,264 | 1,281 | 34,800 | 854 |
| 2005-04-14 | 1,258 | 1,300 | 1,258 | 1,300 | 12,800 | 866.67 |
| 2005-04-13 | 1,311 | 1,312 | 1,220 | 1,298 | 17,200 | 865.33 |
| 2005-04-12 | 1,308 | 1,326 | 1,299 | 1,310 | 21,300 | 873.33 |
| 2005-04-11 | 1,333 | 1,333 | 1,306 | 1,318 | 13,900 | 878.67 |
| 2005-04-08 | 1,345 | 1,351 | 1,332 | 1,333 | 20,500 | 888.67 |
| 2005-04-07 | 1,334 | 1,353 | 1,328 | 1,343 | 19,000 | 895.33 |
| 2005-04-06 | 1,350 | 1,355 | 1,320 | 1,335 | 70,400 | 890 |
| 2005-04-05 | 1,350 | 1,358 | 1,340 | 1,348 | 35,400 | 898.67 |
| 2005-04-04 | 1,321 | 1,352 | 1,321 | 1,351 | 67,200 | 900.67 |
| 2005-04-01 | 1,300 | 1,328 | 1,300 | 1,320 | 61,000 | 880 |
| 2005-03-31 | 1,272 | 1,310 | 1,268 | 1,310 | 29,100 | 873.33 |
| 2005-03-30 | 1,263 | 1,281 | 1,255 | 1,277 | 18,100 | 851.33 |
| 2005-03-29 | 1,307 | 1,330 | 1,280 | 1,283 | 40,700 | 855.33 |
| 2005-03-28 | 1,260 | 1,313 | 1,255 | 1,287 | 48,600 | 858 |
| 2005-03-25 | 1,270 | 1,276 | 1,239 | 1,262 | 35,800 | 841.33 |
| 2005-03-24 | 1,259 | 1,269 | 1,250 | 1,257 | 107,000 | 838 |
| 2005-03-23 | 1,224 | 1,259 | 1,207 | 1,258 | 102,200 | 838.67 |
| 2005-03-22 | 1,222 | 1,235 | 1,218 | 1,227 | 51,800 | 818 |
| 2005-03-18 | 1,210 | 1,219 | 1,206 | 1,217 | 101,300 | 811.33 |
| 2005-03-17 | 1,253 | 1,264 | 1,198 | 1,222 | 134,800 | 814.67 |
| 2005-03-16 | 1,258 | 1,287 | 1,255 | 1,273 | 40,100 | 848.67 |
| 2005-03-15 | 1,282 | 1,288 | 1,272 | 1,278 | 44,000 | 852 |
| 2005-03-14 | 1,300 | 1,304 | 1,280 | 1,280 | 44,800 | 853.33 |
| 2005-03-11 | 1,301 | 1,320 | 1,300 | 1,303 | 83,000 | 868.67 |
| 2005-03-10 | 1,285 | 1,310 | 1,285 | 1,301 | 50,700 | 867.33 |
| 2005-03-09 | 1,281 | 1,340 | 1,254 | 1,321 | 127,100 | 880.67 |
| 2005-03-08 | 1,227 | 1,243 | 1,205 | 1,241 | 85,700 | 827.33 |
| 2005-03-07 | 1,190 | 1,207 | 1,179 | 1,207 | 59,500 | 804.67 |
| 2005-03-04 | 1,171 | 1,183 | 1,169 | 1,175 | 48,100 | 783.33 |
| 2005-03-03 | 1,169 | 1,169 | 1,160 | 1,169 | 31,900 | 779.33 |
| 2005-03-02 | 1,155 | 1,172 | 1,155 | 1,168 | 17,800 | 778.67 |
| 2005-03-01 | 1,155 | 1,163 | 1,147 | 1,153 | 40,200 | 768.67 |
| 2005-02-28 | 1,153 | 1,154 | 1,137 | 1,154 | 49,700 | 769.33 |
| 2005-02-25 | 1,155 | 1,165 | 1,147 | 1,153 | 26,700 | 768.67 |
| 2005-02-24 | 1,161 | 1,161 | 1,147 | 1,158 | 29,000 | 772 |
| 2005-02-23 | 1,175 | 1,175 | 1,145 | 1,151 | 41,600 | 767.33 |
| 2005-02-22 | 1,185 | 1,185 | 1,162 | 1,163 | 19,400 | 775.33 |
| 2005-02-21 | 1,185 | 1,185 | 1,166 | 1,169 | 18,500 | 779.33 |
| 2005-02-18 | 1,169 | 1,180 | 1,160 | 1,175 | 31,800 | 783.33 |
| 2005-02-17 | 1,178 | 1,190 | 1,166 | 1,177 | 49,100 | 784.67 |
| 2005-02-16 | 1,175 | 1,186 | 1,175 | 1,182 | 51,200 | 788 |
| 2005-02-15 | 1,170 | 1,184 | 1,161 | 1,175 | 57,500 | 783.33 |
| 2005-02-14 | 1,173 | 1,179 | 1,166 | 1,170 | 38,500 | 780 |
| 2005-02-10 | 1,168 | 1,181 | 1,160 | 1,172 | 60,700 | 781.33 |
| 2005-02-09 | 1,155 | 1,170 | 1,149 | 1,160 | 27,700 | 773.33 |
| 2005-02-08 | 1,165 | 1,173 | 1,153 | 1,173 | 53,900 | 782 |
| 2005-02-07 | 1,170 | 1,190 | 1,163 | 1,168 | 71,600 | 778.67 |
| 2005-02-04 | 1,167 | 1,167 | 1,151 | 1,155 | 24,100 | 770 |
| 2005-02-03 | 1,150 | 1,169 | 1,149 | 1,165 | 103,500 | 776.67 |
| 2005-02-02 | 1,155 | 1,155 | 1,142 | 1,144 | 33,500 | 762.67 |
| 2005-02-01 | 1,140 | 1,150 | 1,133 | 1,144 | 48,500 | 762.67 |
| 2005-01-31 | 1,130 | 1,145 | 1,126 | 1,136 | 45,400 | 757.33 |
| 2005-01-28 | 1,130 | 1,132 | 1,126 | 1,130 | 40,700 | 753.33 |
| 2005-01-27 | 1,159 | 1,159 | 1,135 | 1,137 | 21,200 | 758 |
| 2005-01-26 | 1,150 | 1,158 | 1,147 | 1,155 | 27,200 | 770 |
| 2005-01-25 | 1,158 | 1,168 | 1,156 | 1,161 | 13,400 | 774 |
| 2005-01-24 | 1,170 | 1,180 | 1,165 | 1,168 | 36,700 | 778.67 |
| 2005-01-21 | 1,169 | 1,177 | 1,160 | 1,170 | 34,400 | 780 |
| 2005-01-20 | 1,155 | 1,165 | 1,150 | 1,161 | 34,700 | 774 |
| 2005-01-19 | 1,175 | 1,175 | 1,155 | 1,155 | 22,800 | 770 |
| 2005-01-18 | 1,169 | 1,175 | 1,156 | 1,168 | 29,500 | 778.67 |
| 2005-01-17 | 1,165 | 1,185 | 1,162 | 1,166 | 30,200 | 777.33 |
| 2005-01-14 | 1,173 | 1,191 | 1,151 | 1,168 | 36,400 | 778.67 |
| 2005-01-13 | 1,190 | 1,195 | 1,176 | 1,180 | 15,600 | 786.67 |
| 2005-01-12 | 1,211 | 1,215 | 1,191 | 1,200 | 16,000 | 800 |
| 2005-01-11 | 1,220 | 1,226 | 1,210 | 1,224 | 23,800 | 816 |
| 2005-01-07 | 1,218 | 1,220 | 1,208 | 1,220 | 9,500 | 813.33 |
| 2005-01-06 | 1,210 | 1,222 | 1,203 | 1,218 | 9,600 | 812 |
| 2005-01-05 | 1,240 | 1,240 | 1,210 | 1,220 | 22,600 | 813.33 |
| 2005-01-04 | 1,239 | 1,245 | 1,225 | 1,240 | 20,200 | 826.67 |
分割・併合履歴 ： [2005-09-27]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株
