7239 (株)タチエス 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 | 1,124 | 1,138 | 1,122 | 1,126 | 47,600 | 1,126 |
| 2005-12-29 | 1,120 | 1,130 | 1,118 | 1,125 | 77,900 | 1,125 |
| 2005-12-28 | 1,115 | 1,138 | 1,115 | 1,124 | 92,500 | 1,124 |
| 2005-12-27 | 1,141 | 1,152 | 1,111 | 1,111 | 81,800 | 1,111 |
| 2005-12-26 | 1,143 | 1,154 | 1,134 | 1,140 | 64,800 | 1,140 |
| 2005-12-22 | 1,160 | 1,166 | 1,140 | 1,143 | 83,400 | 1,143 |
| 2005-12-21 | 1,147 | 1,168 | 1,145 | 1,160 | 89,100 | 1,160 |
| 2005-12-20 | 1,130 | 1,149 | 1,129 | 1,149 | 83,500 | 1,149 |
| 2005-12-19 | 1,140 | 1,150 | 1,121 | 1,129 | 102,300 | 1,129 |
| 2005-12-16 | 1,128 | 1,146 | 1,112 | 1,113 | 99,300 | 1,113 |
| 2005-12-15 | 1,172 | 1,178 | 1,125 | 1,127 | 292,000 | 1,127 |
| 2005-12-14 | 1,193 | 1,193 | 1,171 | 1,171 | 98,900 | 1,171 |
| 2005-12-13 | 1,184 | 1,184 | 1,170 | 1,174 | 95,800 | 1,174 |
| 2005-12-12 | 1,168 | 1,184 | 1,168 | 1,170 | 79,800 | 1,170 |
| 2005-12-09 | 1,176 | 1,180 | 1,165 | 1,168 | 133,800 | 1,168 |
| 2005-12-08 | 1,200 | 1,203 | 1,166 | 1,176 | 159,500 | 1,176 |
| 2005-12-07 | 1,183 | 1,191 | 1,180 | 1,186 | 112,000 | 1,186 |
| 2005-12-06 | 1,176 | 1,194 | 1,176 | 1,180 | 114,800 | 1,180 |
| 2005-12-05 | 1,188 | 1,189 | 1,172 | 1,173 | 115,800 | 1,173 |
| 2005-12-02 | 1,190 | 1,193 | 1,180 | 1,188 | 113,800 | 1,188 |
| 2005-12-01 | 1,195 | 1,200 | 1,190 | 1,196 | 58,700 | 1,196 |
| 2005-11-30 | 1,192 | 1,200 | 1,186 | 1,186 | 57,700 | 1,186 |
| 2005-11-29 | 1,208 | 1,209 | 1,190 | 1,192 | 90,100 | 1,192 |
| 2005-11-28 | 1,200 | 1,202 | 1,190 | 1,194 | 39,300 | 1,194 |
| 2005-11-25 | 1,195 | 1,197 | 1,183 | 1,186 | 63,100 | 1,186 |
| 2005-11-24 | 1,200 | 1,209 | 1,195 | 1,195 | 117,900 | 1,195 |
| 2005-11-22 | 1,186 | 1,204 | 1,185 | 1,199 | 113,500 | 1,199 |
| 2005-11-21 | 1,200 | 1,208 | 1,188 | 1,191 | 109,100 | 1,191 |
| 2005-11-18 | 1,209 | 1,215 | 1,184 | 1,196 | 95,300 | 1,196 |
| 2005-11-17 | 1,172 | 1,198 | 1,167 | 1,190 | 104,800 | 1,190 |
| 2005-11-16 | 1,173 | 1,175 | 1,153 | 1,172 | 176,600 | 1,172 |
| 2005-11-15 | 1,195 | 1,195 | 1,144 | 1,151 | 418,300 | 1,151 |
| 2005-11-14 | 1,271 | 1,271 | 1,230 | 1,235 | 140,000 | 1,235 |
| 2005-11-11 | 1,308 | 1,317 | 1,279 | 1,279 | 48,200 | 1,279 |
| 2005-11-10 | 1,275 | 1,310 | 1,274 | 1,305 | 71,400 | 1,305 |
| 2005-11-09 | 1,270 | 1,278 | 1,261 | 1,267 | 81,200 | 1,267 |
| 2005-11-08 | 1,261 | 1,280 | 1,261 | 1,269 | 61,500 | 1,269 |
| 2005-11-07 | 1,259 | 1,260 | 1,250 | 1,258 | 72,900 | 1,258 |
| 2005-11-04 | 1,254 | 1,263 | 1,250 | 1,258 | 78,600 | 1,258 |
| 2005-11-02 | 1,254 | 1,272 | 1,250 | 1,251 | 46,400 | 1,251 |
| 2005-11-01 | 1,264 | 1,264 | 1,246 | 1,264 | 17,900 | 1,264 |
| 2005-10-31 | 1,250 | 1,277 | 1,250 | 1,256 | 42,400 | 1,256 |
| 2005-10-28 | 1,260 | 1,260 | 1,240 | 1,254 | 60,200 | 1,254 |
| 2005-10-27 | 1,250 | 1,258 | 1,220 | 1,256 | 123,400 | 1,256 |
| 2005-10-26 | 1,167 | 1,195 | 1,167 | 1,178 | 49,100 | 1,178 |
| 2005-10-25 | 1,159 | 1,175 | 1,157 | 1,166 | 72,400 | 1,166 |
| 2005-10-24 | 1,196 | 1,196 | 1,158 | 1,161 | 33,700 | 1,161 |
| 2005-10-21 | 1,186 | 1,193 | 1,161 | 1,190 | 47,800 | 1,190 |
| 2005-10-20 | 1,197 | 1,211 | 1,186 | 1,205 | 45,800 | 1,205 |
| 2005-10-19 | 1,211 | 1,221 | 1,188 | 1,197 | 47,700 | 1,197 |
| 2005-10-18 | 1,220 | 1,238 | 1,203 | 1,211 | 43,600 | 1,211 |
| 2005-10-17 | 1,250 | 1,256 | 1,230 | 1,240 | 61,600 | 1,240 |
| 2005-10-14 | 1,253 | 1,254 | 1,230 | 1,252 | 43,700 | 1,252 |
| 2005-10-13 | 1,256 | 1,266 | 1,240 | 1,253 | 143,600 | 1,253 |
| 2005-10-12 | 1,241 | 1,273 | 1,241 | 1,256 | 106,500 | 1,256 |
| 2005-10-11 | 1,200 | 1,241 | 1,194 | 1,241 | 171,600 | 1,241 |
| 2005-10-07 | 1,191 | 1,204 | 1,190 | 1,194 | 63,300 | 1,194 |
| 2005-10-06 | 1,209 | 1,216 | 1,191 | 1,191 | 54,100 | 1,191 |
| 2005-10-05 | 1,219 | 1,219 | 1,187 | 1,208 | 191,600 | 1,208 |
| 2005-10-04 | 1,189 | 1,215 | 1,189 | 1,214 | 145,600 | 1,214 |
| 2005-10-03 | 1,188 | 1,200 | 1,180 | 1,185 | 46,500 | 1,185 |
| 2005-09-30 | 1,219 | 1,219 | 1,181 | 1,181 | 60,800 | 1,181 |
| 2005-09-29 | 1,211 | 1,220 | 1,180 | 1,219 | 57,600 | 1,219 |
| 2005-09-28 | 1,224 | 1,224 | 1,180 | 1,201 | 54,300 | 1,201 |
| 2005-09-27 | 1,198 | 1,228 | 1,121 | 1,228 | 118,800 | 1,228 |
| 2005-09-26 | 1,176 | 1,196 | 1,173 | 1,195 | 131,900 | 1,195 |
| 2005-09-22 | 1,178 | 1,204 | 1,178 | 1,196 | 102,000 | 1,196 |
| 2005-09-21 | 1,210 | 1,210 | 1,191 | 1,193 | 127,300 | 1,193 |
| 2005-09-20 | 1,199 | 1,199 | 1,182 | 1,196 | 120,600 | 1,196 |
| 2005-09-16 | 1,180 | 1,185 | 1,160 | 1,178 | 124,200 | 1,178 |
| 2005-09-15 | 1,188 | 1,205 | 1,178 | 1,195 | 104,600 | 1,195 |
| 2005-09-14 | 1,196 | 1,197 | 1,175 | 1,181 | 198,400 | 1,181 |
| 2005-09-13 | 1,218 | 1,227 | 1,200 | 1,216 | 80,100 | 1,216 |
| 2005-09-12 | 1,255 | 1,262 | 1,213 | 1,217 | 110,400 | 1,217 |
| 2005-09-09 | 1,240 | 1,260 | 1,215 | 1,255 | 299,300 | 1,255 |
| 2005-09-08 | 1,236 | 1,236 | 1,204 | 1,215 | 111,100 | 1,215 |
| 2005-09-07 | 1,222 | 1,231 | 1,220 | 1,223 | 123,600 | 1,223 |
| 2005-09-06 | 1,240 | 1,241 | 1,212 | 1,217 | 111,000 | 1,217 |
| 2005-09-05 | 1,207 | 1,235 | 1,206 | 1,231 | 119,400 | 1,231 |
| 2005-09-02 | 1,208 | 1,215 | 1,196 | 1,204 | 80,700 | 1,204 |
| 2005-09-01 | 1,201 | 1,230 | 1,201 | 1,208 | 41,900 | 1,208 |
| 2005-08-31 | 1,209 | 1,216 | 1,192 | 1,197 | 72,800 | 1,197 |
| 2005-08-30 | 1,210 | 1,245 | 1,205 | 1,210 | 48,400 | 1,210 |
| 2005-08-29 | 1,245 | 1,245 | 1,212 | 1,222 | 72,100 | 1,222 |
| 2005-08-26 | 1,227 | 1,250 | 1,215 | 1,244 | 84,600 | 1,244 |
| 2005-08-25 | 1,226 | 1,229 | 1,211 | 1,226 | 60,800 | 1,226 |
| 2005-08-24 | 1,246 | 1,246 | 1,225 | 1,236 | 66,000 | 1,236 |
| 2005-08-23 | 1,237 | 1,265 | 1,237 | 1,246 | 114,200 | 1,246 |
| 2005-08-22 | 1,211 | 1,239 | 1,211 | 1,236 | 111,000 | 1,236 |
| 2005-08-19 | 1,189 | 1,214 | 1,169 | 1,205 | 158,000 | 1,205 |
| 2005-08-18 | 1,205 | 1,205 | 1,160 | 1,169 | 111,400 | 1,169 |
| 2005-08-17 | 1,202 | 1,224 | 1,196 | 1,205 | 129,100 | 1,205 |
| 2005-08-16 | 1,205 | 1,207 | 1,181 | 1,196 | 99,300 | 1,196 |
| 2005-08-15 | 1,206 | 1,220 | 1,200 | 1,206 | 119,300 | 1,206 |
| 2005-08-12 | 1,210 | 1,234 | 1,198 | 1,200 | 150,300 | 1,200 |
| 2005-08-11 | 1,200 | 1,212 | 1,194 | 1,197 | 128,700 | 1,197 |
| 2005-08-10 | 1,164 | 1,218 | 1,161 | 1,206 | 131,100 | 1,206 |
| 2005-08-09 | 1,105 | 1,155 | 1,105 | 1,141 | 246,100 | 1,141 |
| 2005-08-08 | 1,057 | 1,125 | 1,050 | 1,105 | 369,100 | 1,105 |
| 2005-08-05 | 1,248 | 1,248 | 1,206 | 1,217 | 86,200 | 1,217 |
| 2005-08-04 | 1,261 | 1,267 | 1,250 | 1,253 | 184,400 | 1,253 |
| 2005-08-03 | 1,268 | 1,274 | 1,223 | 1,251 | 114,900 | 1,251 |
| 2005-08-02 | 1,286 | 1,287 | 1,262 | 1,273 | 41,300 | 1,273 |
| 2005-08-01 | 1,288 | 1,300 | 1,282 | 1,282 | 48,000 | 1,282 |
| 2005-07-29 | 1,285 | 1,299 | 1,279 | 1,287 | 33,800 | 1,287 |
| 2005-07-28 | 1,298 | 1,299 | 1,283 | 1,290 | 56,500 | 1,290 |
| 2005-07-27 | 1,294 | 1,306 | 1,291 | 1,296 | 46,400 | 1,296 |
| 2005-07-26 | 1,290 | 1,297 | 1,276 | 1,289 | 17,000 | 1,289 |
| 2005-07-25 | 1,279 | 1,300 | 1,261 | 1,285 | 21,200 | 1,285 |
| 2005-07-22 | 1,286 | 1,286 | 1,260 | 1,278 | 35,500 | 1,278 |
| 2005-07-21 | 1,308 | 1,308 | 1,290 | 1,295 | 33,000 | 1,295 |
| 2005-07-20 | 1,300 | 1,307 | 1,299 | 1,301 | 33,300 | 1,301 |
| 2005-07-19 | 1,296 | 1,304 | 1,259 | 1,299 | 20,600 | 1,299 |
| 2005-07-15 | 1,299 | 1,309 | 1,285 | 1,291 | 71,400 | 1,291 |
| 2005-07-14 | 1,290 | 1,299 | 1,278 | 1,287 | 68,400 | 1,287 |
| 2005-07-13 | 1,295 | 1,295 | 1,278 | 1,281 | 29,300 | 1,281 |
| 2005-07-12 | 1,280 | 1,286 | 1,274 | 1,275 | 17,900 | 1,275 |
| 2005-07-11 | 1,282 | 1,285 | 1,273 | 1,274 | 24,800 | 1,274 |
| 2005-07-08 | 1,270 | 1,295 | 1,261 | 1,272 | 60,000 | 1,272 |
| 2005-07-07 | 1,280 | 1,295 | 1,271 | 1,277 | 36,100 | 1,277 |
| 2005-07-06 | 1,287 | 1,304 | 1,281 | 1,284 | 39,500 | 1,284 |
| 2005-07-05 | 1,284 | 1,305 | 1,281 | 1,282 | 124,100 | 1,282 |
| 2005-07-04 | 1,248 | 1,280 | 1,241 | 1,280 | 117,300 | 1,280 |
| 2005-07-01 | 1,226 | 1,245 | 1,222 | 1,228 | 41,300 | 1,228 |
| 2005-06-30 | 1,255 | 1,256 | 1,226 | 1,226 | 53,800 | 1,226 |
| 2005-06-29 | 1,242 | 1,258 | 1,240 | 1,242 | 58,800 | 1,242 |
| 2005-06-28 | 1,238 | 1,240 | 1,222 | 1,232 | 30,500 | 1,232 |
| 2005-06-27 | 1,218 | 1,234 | 1,218 | 1,232 | 47,900 | 1,232 |
| 2005-06-24 | 1,220 | 1,225 | 1,201 | 1,223 | 26,100 | 1,223 |
| 2005-06-23 | 1,227 | 1,237 | 1,224 | 1,225 | 31,900 | 1,225 |
| 2005-06-22 | 1,221 | 1,236 | 1,221 | 1,226 | 56,500 | 1,226 |
| 2005-06-21 | 1,225 | 1,230 | 1,212 | 1,220 | 30,200 | 1,220 |
| 2005-06-20 | 1,225 | 1,233 | 1,214 | 1,228 | 44,900 | 1,228 |
| 2005-06-17 | 1,241 | 1,255 | 1,200 | 1,235 | 78,100 | 1,235 |
| 2005-06-16 | 1,233 | 1,250 | 1,231 | 1,236 | 49,700 | 1,236 |
| 2005-06-15 | 1,247 | 1,261 | 1,229 | 1,238 | 62,700 | 1,238 |
| 2005-06-14 | 1,275 | 1,275 | 1,239 | 1,261 | 39,800 | 1,261 |
| 2005-06-13 | 1,293 | 1,295 | 1,242 | 1,258 | 44,900 | 1,258 |
| 2005-06-10 | 1,305 | 1,305 | 1,256 | 1,257 | 141,200 | 1,257 |
| 2005-06-09 | 1,233 | 1,270 | 1,233 | 1,265 | 176,300 | 1,265 |
| 2005-06-08 | 1,200 | 1,240 | 1,200 | 1,232 | 131,300 | 1,232 |
| 2005-06-07 | 1,150 | 1,209 | 1,145 | 1,206 | 203,300 | 1,206 |
| 2005-06-06 | 1,127 | 1,140 | 1,117 | 1,138 | 128,200 | 1,138 |
| 2005-06-03 | 1,119 | 1,125 | 1,107 | 1,122 | 108,600 | 1,122 |
| 2005-06-02 | 1,130 | 1,137 | 1,108 | 1,125 | 123,300 | 1,125 |
| 2005-06-01 | 1,133 | 1,136 | 1,124 | 1,130 | 81,100 | 1,130 |
| 2005-05-31 | 1,129 | 1,136 | 1,122 | 1,130 | 61,100 | 1,130 |
| 2005-05-30 | 1,130 | 1,145 | 1,126 | 1,129 | 75,400 | 1,129 |
| 2005-05-27 | 1,120 | 1,165 | 1,120 | 1,145 | 112,400 | 1,145 |
| 2005-05-26 | 1,134 | 1,147 | 1,125 | 1,129 | 59,900 | 1,129 |
| 2005-05-25 | 1,138 | 1,168 | 1,117 | 1,132 | 57,500 | 1,132 |
| 2005-05-24 | 1,161 | 1,170 | 1,136 | 1,139 | 49,200 | 1,139 |
| 2005-05-23 | 1,105 | 1,185 | 1,105 | 1,166 | 60,200 | 1,166 |
| 2005-05-20 | 1,168 | 1,168 | 1,131 | 1,131 | 54,400 | 1,131 |
| 2005-05-19 | 1,150 | 1,174 | 1,142 | 1,145 | 64,300 | 1,145 |
| 2005-05-18 | 1,125 | 1,155 | 1,105 | 1,118 | 80,600 | 1,118 |
| 2005-05-17 | 1,178 | 1,194 | 1,164 | 1,165 | 169,200 | 1,165 |
| 2005-05-16 | 1,330 | 1,330 | 1,251 | 1,258 | 43,400 | 1,258 |
| 2005-05-13 | 1,305 | 1,330 | 1,295 | 1,317 | 37,300 | 1,317 |
| 2005-05-12 | 1,320 | 1,325 | 1,307 | 1,310 | 70,800 | 1,310 |
| 2005-05-11 | 1,290 | 1,307 | 1,283 | 1,307 | 72,000 | 1,307 |
| 2005-05-10 | 1,300 | 1,304 | 1,281 | 1,291 | 56,000 | 1,291 |
| 2005-05-09 | 1,294 | 1,294 | 1,251 | 1,288 | 73,400 | 1,288 |
| 2005-05-06 | 1,285 | 1,290 | 1,274 | 1,283 | 57,200 | 1,283 |
| 2005-05-02 | 1,280 | 1,281 | 1,251 | 1,267 | 49,600 | 1,267 |
| 2005-04-28 | 1,275 | 1,290 | 1,265 | 1,266 | 47,400 | 1,266 |
| 2005-04-27 | 1,284 | 1,284 | 1,260 | 1,270 | 42,500 | 1,270 |
| 2005-04-26 | 1,285 | 1,298 | 1,260 | 1,283 | 80,500 | 1,283 |
| 2005-04-25 | 1,295 | 1,306 | 1,287 | 1,287 | 62,100 | 1,287 |
| 2005-04-22 | 1,310 | 1,310 | 1,285 | 1,295 | 81,900 | 1,295 |
| 2005-04-21 | 1,307 | 1,308 | 1,279 | 1,299 | 62,000 | 1,299 |
| 2005-04-20 | 1,300 | 1,345 | 1,300 | 1,323 | 114,500 | 1,323 |
| 2005-04-19 | 1,310 | 1,310 | 1,260 | 1,289 | 42,600 | 1,289 |
| 2005-04-18 | 1,213 | 1,270 | 1,213 | 1,250 | 53,800 | 1,250 |
| 2005-04-15 | 1,279 | 1,289 | 1,270 | 1,271 | 44,700 | 1,271 |
| 2005-04-14 | 1,330 | 1,330 | 1,292 | 1,299 | 53,300 | 1,299 |
| 2005-04-13 | 1,358 | 1,359 | 1,280 | 1,330 | 69,100 | 1,330 |
| 2005-04-12 | 1,360 | 1,370 | 1,345 | 1,353 | 122,100 | 1,353 |
| 2005-04-11 | 1,365 | 1,377 | 1,357 | 1,377 | 218,700 | 1,377 |
| 2005-04-08 | 1,275 | 1,387 | 1,274 | 1,380 | 263,300 | 1,380 |
| 2005-04-07 | 1,256 | 1,281 | 1,248 | 1,277 | 98,400 | 1,277 |
| 2005-04-06 | 1,275 | 1,275 | 1,249 | 1,255 | 87,900 | 1,255 |
| 2005-04-05 | 1,233 | 1,273 | 1,223 | 1,235 | 140,200 | 1,235 |
| 2005-04-04 | 1,200 | 1,215 | 1,190 | 1,213 | 80,700 | 1,213 |
| 2005-04-01 | 1,184 | 1,189 | 1,170 | 1,189 | 35,300 | 1,189 |
| 2005-03-31 | 1,143 | 1,189 | 1,131 | 1,189 | 37,000 | 1,189 |
| 2005-03-30 | 1,150 | 1,158 | 1,134 | 1,148 | 25,700 | 1,148 |
| 2005-03-29 | 1,180 | 1,198 | 1,153 | 1,155 | 35,500 | 1,155 |
| 2005-03-28 | 1,161 | 1,216 | 1,126 | 1,179 | 53,100 | 1,179 |
| 2005-03-25 | 1,487 | 1,515 | 1,487 | 1,514 | 67,100 | 1,164.62 |
| 2005-03-24 | 1,540 | 1,545 | 1,518 | 1,520 | 50,800 | 1,169.23 |
| 2005-03-23 | 1,552 | 1,552 | 1,530 | 1,546 | 74,700 | 1,189.23 |
| 2005-03-22 | 1,551 | 1,556 | 1,550 | 1,552 | 60,300 | 1,193.85 |
| 2005-03-18 | 1,548 | 1,555 | 1,548 | 1,551 | 24,800 | 1,193.08 |
| 2005-03-17 | 1,532 | 1,560 | 1,532 | 1,548 | 60,200 | 1,190.77 |
| 2005-03-16 | 1,550 | 1,573 | 1,535 | 1,562 | 102,300 | 1,201.54 |
| 2005-03-15 | 1,525 | 1,549 | 1,518 | 1,545 | 99,400 | 1,188.46 |
| 2005-03-14 | 1,495 | 1,540 | 1,495 | 1,525 | 118,900 | 1,173.08 |
| 2005-03-11 | 1,519 | 1,529 | 1,512 | 1,523 | 140,500 | 1,171.54 |
| 2005-03-10 | 1,479 | 1,497 | 1,475 | 1,495 | 65,400 | 1,150 |
| 2005-03-09 | 1,472 | 1,486 | 1,466 | 1,475 | 62,200 | 1,134.62 |
| 2005-03-08 | 1,505 | 1,508 | 1,490 | 1,492 | 69,500 | 1,147.69 |
| 2005-03-07 | 1,502 | 1,514 | 1,500 | 1,512 | 85,600 | 1,163.08 |
| 2005-03-04 | 1,490 | 1,508 | 1,475 | 1,502 | 92,800 | 1,155.38 |
| 2005-03-03 | 1,475 | 1,490 | 1,460 | 1,483 | 88,900 | 1,140.77 |
| 2005-03-02 | 1,470 | 1,491 | 1,467 | 1,475 | 90,300 | 1,134.62 |
| 2005-03-01 | 1,477 | 1,484 | 1,470 | 1,484 | 94,700 | 1,141.54 |
| 2005-02-28 | 1,460 | 1,485 | 1,445 | 1,479 | 116,500 | 1,137.69 |
| 2005-02-25 | 1,440 | 1,454 | 1,430 | 1,450 | 119,300 | 1,115.38 |
| 2005-02-24 | 1,418 | 1,440 | 1,418 | 1,440 | 145,900 | 1,107.69 |
| 2005-02-23 | 1,412 | 1,419 | 1,404 | 1,416 | 70,700 | 1,089.23 |
| 2005-02-22 | 1,429 | 1,435 | 1,408 | 1,411 | 72,200 | 1,085.38 |
| 2005-02-21 | 1,400 | 1,420 | 1,400 | 1,416 | 133,600 | 1,089.23 |
| 2005-02-18 | 1,402 | 1,411 | 1,396 | 1,400 | 85,600 | 1,076.92 |
| 2005-02-17 | 1,406 | 1,415 | 1,404 | 1,407 | 73,700 | 1,082.31 |
| 2005-02-16 | 1,430 | 1,432 | 1,400 | 1,416 | 83,300 | 1,089.23 |
| 2005-02-15 | 1,426 | 1,441 | 1,426 | 1,433 | 103,500 | 1,102.31 |
| 2005-02-14 | 1,435 | 1,443 | 1,432 | 1,437 | 143,000 | 1,105.38 |
| 2005-02-10 | 1,425 | 1,439 | 1,424 | 1,428 | 168,400 | 1,098.46 |
| 2005-02-09 | 1,448 | 1,448 | 1,424 | 1,435 | 147,200 | 1,103.85 |
| 2005-02-08 | 1,440 | 1,449 | 1,431 | 1,445 | 160,200 | 1,111.54 |
| 2005-02-07 | 1,419 | 1,448 | 1,419 | 1,445 | 350,100 | 1,111.54 |
| 2005-02-04 | 1,400 | 1,409 | 1,397 | 1,405 | 159,400 | 1,080.77 |
| 2005-02-03 | 1,400 | 1,420 | 1,395 | 1,420 | 278,600 | 1,092.31 |
| 2005-02-02 | 1,395 | 1,422 | 1,390 | 1,420 | 351,300 | 1,092.31 |
| 2005-02-01 | 1,388 | 1,395 | 1,378 | 1,395 | 187,900 | 1,073.08 |
| 2005-01-31 | 1,380 | 1,400 | 1,373 | 1,388 | 154,600 | 1,067.69 |
| 2005-01-28 | 1,390 | 1,393 | 1,369 | 1,378 | 618,900 | 1,060 |
| 2005-01-27 | 1,401 | 1,405 | 1,390 | 1,400 | 264,900 | 1,076.92 |
| 2005-01-26 | 1,409 | 1,411 | 1,398 | 1,401 | 164,600 | 1,077.69 |
| 2005-01-25 | 1,403 | 1,405 | 1,396 | 1,405 | 168,100 | 1,080.77 |
| 2005-01-24 | 1,399 | 1,405 | 1,383 | 1,403 | 325,300 | 1,079.23 |
| 2005-01-21 | 1,364 | 1,400 | 1,363 | 1,398 | 263,400 | 1,075.38 |
| 2005-01-20 | 1,356 | 1,373 | 1,355 | 1,368 | 471,400 | 1,052.31 |
| 2005-01-19 | 1,390 | 1,414 | 1,375 | 1,380 | 315,100 | 1,061.54 |
| 2005-01-18 | 1,346 | 1,388 | 1,346 | 1,359 | 171,300 | 1,045.38 |
| 2005-01-17 | 1,366 | 1,366 | 1,332 | 1,344 | 205,100 | 1,033.85 |
| 2005-01-14 | 1,395 | 1,395 | 1,360 | 1,366 | 110,900 | 1,050.77 |
| 2005-01-13 | 1,396 | 1,400 | 1,394 | 1,395 | 64,900 | 1,073.08 |
| 2005-01-12 | 1,410 | 1,411 | 1,383 | 1,397 | 169,900 | 1,074.62 |
| 2005-01-11 | 1,449 | 1,470 | 1,441 | 1,460 | 29,600 | 1,123.08 |
| 2005-01-07 | 1,435 | 1,446 | 1,421 | 1,429 | 26,900 | 1,099.23 |
| 2005-01-06 | 1,450 | 1,476 | 1,419 | 1,441 | 43,900 | 1,108.46 |
| 2005-01-05 | 1,520 | 1,520 | 1,463 | 1,474 | 12,600 | 1,133.85 |
| 2005-01-04 | 1,535 | 1,546 | 1,520 | 1,529 | 7,000 | 1,176.15 |
分割・併合履歴 ： [2005-03-28]1株→1.3株 [1987-03-27]1株→1.25株 [1986-08-01]1株→10株 [1983-12-26]1株→1.25株
