7259 (株)アイシン 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 | 4,400 | 4,450 | 4,310 | 4,330 | 491,000 | 4,330 |
| 2005-12-29 | 4,290 | 4,480 | 4,190 | 4,380 | 1,171,000 | 4,380 |
| 2005-12-28 | 4,040 | 4,250 | 4,030 | 4,250 | 1,685,800 | 4,250 |
| 2005-12-27 | 3,990 | 4,040 | 3,970 | 4,020 | 696,200 | 4,020 |
| 2005-12-26 | 3,970 | 4,010 | 3,940 | 3,990 | 648,700 | 3,990 |
| 2005-12-22 | 3,890 | 3,970 | 3,850 | 3,970 | 834,500 | 3,970 |
| 2005-12-21 | 3,840 | 3,890 | 3,830 | 3,880 | 450,000 | 3,880 |
| 2005-12-20 | 3,850 | 3,850 | 3,810 | 3,820 | 512,400 | 3,820 |
| 2005-12-19 | 3,840 | 3,890 | 3,800 | 3,860 | 635,100 | 3,860 |
| 2005-12-16 | 3,760 | 3,860 | 3,760 | 3,810 | 604,000 | 3,810 |
| 2005-12-15 | 3,850 | 3,850 | 3,780 | 3,810 | 794,300 | 3,810 |
| 2005-12-14 | 3,900 | 3,900 | 3,820 | 3,840 | 821,400 | 3,840 |
| 2005-12-13 | 3,780 | 3,880 | 3,760 | 3,850 | 1,618,100 | 3,850 |
| 2005-12-12 | 3,790 | 3,800 | 3,730 | 3,740 | 898,000 | 3,740 |
| 2005-12-09 | 3,660 | 3,780 | 3,650 | 3,710 | 1,870,800 | 3,710 |
| 2005-12-08 | 3,810 | 3,820 | 3,700 | 3,710 | 742,300 | 3,710 |
| 2005-12-07 | 3,810 | 3,840 | 3,790 | 3,790 | 738,400 | 3,790 |
| 2005-12-06 | 3,870 | 3,920 | 3,810 | 3,810 | 616,500 | 3,810 |
| 2005-12-05 | 3,950 | 3,950 | 3,850 | 3,870 | 1,400,400 | 3,870 |
| 2005-12-02 | 3,750 | 3,830 | 3,750 | 3,790 | 1,381,500 | 3,790 |
| 2005-12-01 | 3,680 | 3,690 | 3,640 | 3,670 | 515,600 | 3,670 |
| 2005-11-30 | 3,710 | 3,720 | 3,670 | 3,700 | 609,000 | 3,700 |
| 2005-11-29 | 3,700 | 3,700 | 3,610 | 3,660 | 446,900 | 3,660 |
| 2005-11-28 | 3,570 | 3,720 | 3,560 | 3,710 | 817,300 | 3,710 |
| 2005-11-25 | 3,550 | 3,600 | 3,520 | 3,540 | 593,200 | 3,540 |
| 2005-11-24 | 3,660 | 3,660 | 3,590 | 3,600 | 482,100 | 3,600 |
| 2005-11-22 | 3,680 | 3,690 | 3,580 | 3,660 | 516,900 | 3,660 |
| 2005-11-21 | 3,730 | 3,740 | 3,650 | 3,670 | 624,400 | 3,670 |
| 2005-11-18 | 3,640 | 3,680 | 3,600 | 3,680 | 791,200 | 3,680 |
| 2005-11-17 | 3,570 | 3,630 | 3,530 | 3,610 | 710,800 | 3,610 |
| 2005-11-16 | 3,440 | 3,570 | 3,430 | 3,570 | 854,200 | 3,570 |
| 2005-11-15 | 3,410 | 3,450 | 3,400 | 3,400 | 537,800 | 3,400 |
| 2005-11-14 | 3,550 | 3,570 | 3,430 | 3,460 | 686,400 | 3,460 |
| 2005-11-11 | 3,620 | 3,620 | 3,530 | 3,530 | 454,500 | 3,530 |
| 2005-11-10 | 3,610 | 3,640 | 3,570 | 3,610 | 514,200 | 3,610 |
| 2005-11-09 | 3,550 | 3,590 | 3,540 | 3,560 | 563,900 | 3,560 |
| 2005-11-08 | 3,620 | 3,630 | 3,560 | 3,570 | 474,700 | 3,570 |
| 2005-11-07 | 3,590 | 3,620 | 3,560 | 3,620 | 628,300 | 3,620 |
| 2005-11-04 | 3,590 | 3,620 | 3,510 | 3,530 | 746,800 | 3,530 |
| 2005-11-02 | 3,580 | 3,610 | 3,500 | 3,540 | 1,227,100 | 3,540 |
| 2005-11-01 | 3,540 | 3,980 | 3,530 | 3,660 | 995,800 | 3,660 |
| 2005-10-31 | 3,400 | 3,520 | 3,370 | 3,480 | 729,600 | 3,480 |
| 2005-10-28 | 3,330 | 3,380 | 3,290 | 3,370 | 841,400 | 3,370 |
| 2005-10-27 | 3,330 | 3,410 | 3,310 | 3,410 | 791,100 | 3,410 |
| 2005-10-26 | 3,180 | 3,310 | 3,180 | 3,280 | 873,900 | 3,280 |
| 2005-10-25 | 3,200 | 3,270 | 3,170 | 3,170 | 693,400 | 3,170 |
| 2005-10-24 | 3,210 | 3,220 | 3,190 | 3,190 | 527,500 | 3,190 |
| 2005-10-21 | 3,220 | 3,230 | 3,160 | 3,200 | 1,173,600 | 3,200 |
| 2005-10-20 | 3,370 | 3,380 | 3,270 | 3,290 | 795,800 | 3,290 |
| 2005-10-19 | 3,400 | 3,400 | 3,220 | 3,350 | 1,098,300 | 3,350 |
| 2005-10-18 | 3,450 | 3,470 | 3,360 | 3,360 | 635,600 | 3,360 |
| 2005-10-17 | 3,380 | 3,470 | 3,360 | 3,440 | 1,393,600 | 3,440 |
| 2005-10-14 | 3,260 | 3,330 | 3,250 | 3,330 | 906,500 | 3,330 |
| 2005-10-13 | 3,230 | 3,240 | 3,190 | 3,240 | 390,100 | 3,240 |
| 2005-10-12 | 3,320 | 3,330 | 3,260 | 3,260 | 487,300 | 3,260 |
| 2005-10-11 | 3,220 | 3,280 | 3,140 | 3,280 | 482,100 | 3,280 |
| 2005-10-07 | 3,200 | 3,250 | 3,190 | 3,230 | 586,000 | 3,230 |
| 2005-10-06 | 3,220 | 3,240 | 3,180 | 3,200 | 415,400 | 3,200 |
| 2005-10-05 | 3,270 | 3,290 | 3,200 | 3,240 | 639,000 | 3,240 |
| 2005-10-04 | 3,290 | 3,310 | 3,260 | 3,260 | 577,300 | 3,260 |
| 2005-10-03 | 3,200 | 3,250 | 3,180 | 3,210 | 654,000 | 3,210 |
| 2005-09-30 | 3,330 | 3,330 | 3,220 | 3,220 | 631,000 | 3,220 |
| 2005-09-29 | 3,270 | 3,310 | 3,260 | 3,290 | 724,700 | 3,290 |
| 2005-09-28 | 3,210 | 3,290 | 3,210 | 3,270 | 652,900 | 3,270 |
| 2005-09-27 | 3,310 | 3,310 | 3,220 | 3,230 | 1,093,200 | 3,230 |
| 2005-09-26 | 3,210 | 3,250 | 3,190 | 3,220 | 830,900 | 3,220 |
| 2005-09-22 | 3,190 | 3,220 | 3,120 | 3,140 | 1,683,900 | 3,140 |
| 2005-09-21 | 3,200 | 3,200 | 3,120 | 3,140 | 1,234,800 | 3,140 |
| 2005-09-20 | 3,110 | 3,270 | 3,100 | 3,230 | 1,182,100 | 3,230 |
| 2005-09-16 | 3,060 | 3,110 | 3,020 | 3,090 | 809,700 | 3,090 |
| 2005-09-15 | 2,990 | 3,050 | 2,965 | 3,050 | 427,400 | 3,050 |
| 2005-09-14 | 2,990 | 3,010 | 2,955 | 2,990 | 800,500 | 2,990 |
| 2005-09-13 | 2,960 | 3,010 | 2,940 | 2,995 | 517,100 | 2,995 |
| 2005-09-12 | 2,970 | 3,020 | 2,910 | 2,930 | 626,000 | 2,930 |
| 2005-09-09 | 2,880 | 2,960 | 2,870 | 2,960 | 1,068,100 | 2,960 |
| 2005-09-08 | 2,900 | 2,905 | 2,855 | 2,865 | 429,900 | 2,865 |
| 2005-09-07 | 2,925 | 2,925 | 2,880 | 2,900 | 319,100 | 2,900 |
| 2005-09-06 | 2,910 | 2,915 | 2,880 | 2,905 | 436,400 | 2,905 |
| 2005-09-05 | 2,885 | 2,885 | 2,850 | 2,870 | 323,200 | 2,870 |
| 2005-09-02 | 2,875 | 2,910 | 2,865 | 2,895 | 536,800 | 2,895 |
| 2005-09-01 | 2,835 | 2,880 | 2,835 | 2,855 | 523,600 | 2,855 |
| 2005-08-31 | 2,825 | 2,845 | 2,810 | 2,810 | 400,600 | 2,810 |
| 2005-08-30 | 2,865 | 2,865 | 2,840 | 2,840 | 240,900 | 2,840 |
| 2005-08-29 | 2,870 | 2,885 | 2,855 | 2,865 | 316,700 | 2,865 |
| 2005-08-26 | 2,855 | 2,870 | 2,845 | 2,865 | 316,100 | 2,865 |
| 2005-08-25 | 2,850 | 2,860 | 2,820 | 2,850 | 593,000 | 2,850 |
| 2005-08-24 | 2,870 | 2,895 | 2,865 | 2,875 | 509,200 | 2,875 |
| 2005-08-23 | 2,845 | 2,910 | 2,845 | 2,875 | 780,400 | 2,875 |
| 2005-08-22 | 2,800 | 2,825 | 2,790 | 2,810 | 753,400 | 2,810 |
| 2005-08-19 | 2,790 | 2,790 | 2,770 | 2,780 | 368,600 | 2,780 |
| 2005-08-18 | 2,790 | 2,795 | 2,765 | 2,790 | 369,200 | 2,790 |
| 2005-08-17 | 2,795 | 2,800 | 2,740 | 2,775 | 741,800 | 2,775 |
| 2005-08-16 | 2,750 | 2,790 | 2,735 | 2,790 | 788,400 | 2,790 |
| 2005-08-15 | 2,730 | 2,735 | 2,710 | 2,735 | 412,000 | 2,735 |
| 2005-08-12 | 2,730 | 2,780 | 2,715 | 2,740 | 778,600 | 2,740 |
| 2005-08-11 | 2,695 | 2,740 | 2,680 | 2,725 | 1,023,000 | 2,725 |
| 2005-08-10 | 2,650 | 2,690 | 2,650 | 2,680 | 1,195,800 | 2,680 |
| 2005-08-09 | 2,600 | 2,630 | 2,595 | 2,615 | 584,900 | 2,615 |
| 2005-08-08 | 2,565 | 2,590 | 2,555 | 2,575 | 698,100 | 2,575 |
| 2005-08-05 | 2,595 | 2,605 | 2,575 | 2,595 | 772,700 | 2,595 |
| 2005-08-04 | 2,650 | 2,650 | 2,590 | 2,595 | 983,700 | 2,595 |
| 2005-08-03 | 2,660 | 2,660 | 2,645 | 2,655 | 362,500 | 2,655 |
| 2005-08-02 | 2,655 | 2,670 | 2,640 | 2,645 | 907,700 | 2,645 |
| 2005-08-01 | 2,645 | 2,665 | 2,640 | 2,645 | 647,200 | 2,645 |
| 2005-07-29 | 2,650 | 2,650 | 2,635 | 2,635 | 718,200 | 2,635 |
| 2005-07-28 | 2,650 | 2,650 | 2,630 | 2,630 | 1,620,100 | 2,630 |
| 2005-07-27 | 2,585 | 2,670 | 2,570 | 2,650 | 1,543,700 | 2,650 |
| 2005-07-26 | 2,540 | 2,570 | 2,540 | 2,560 | 396,900 | 2,560 |
| 2005-07-25 | 2,600 | 2,600 | 2,555 | 2,565 | 533,200 | 2,565 |
| 2005-07-22 | 2,620 | 2,620 | 2,555 | 2,595 | 786,400 | 2,595 |
| 2005-07-21 | 2,575 | 2,635 | 2,560 | 2,620 | 1,817,400 | 2,620 |
| 2005-07-20 | 2,475 | 2,545 | 2,470 | 2,535 | 1,306,000 | 2,535 |
| 2005-07-19 | 2,445 | 2,450 | 2,435 | 2,450 | 186,700 | 2,450 |
| 2005-07-15 | 2,445 | 2,455 | 2,430 | 2,435 | 405,300 | 2,435 |
| 2005-07-14 | 2,450 | 2,455 | 2,440 | 2,445 | 445,100 | 2,445 |
| 2005-07-13 | 2,450 | 2,460 | 2,435 | 2,460 | 708,500 | 2,460 |
| 2005-07-12 | 2,450 | 2,460 | 2,445 | 2,450 | 542,500 | 2,450 |
| 2005-07-11 | 2,440 | 2,450 | 2,435 | 2,440 | 711,800 | 2,440 |
| 2005-07-08 | 2,410 | 2,420 | 2,400 | 2,410 | 381,100 | 2,410 |
| 2005-07-07 | 2,415 | 2,415 | 2,400 | 2,405 | 336,200 | 2,405 |
| 2005-07-06 | 2,410 | 2,415 | 2,400 | 2,405 | 392,400 | 2,405 |
| 2005-07-05 | 2,400 | 2,415 | 2,375 | 2,390 | 742,900 | 2,390 |
| 2005-07-04 | 2,430 | 2,440 | 2,410 | 2,435 | 405,000 | 2,435 |
| 2005-07-01 | 2,420 | 2,430 | 2,390 | 2,415 | 535,600 | 2,415 |
| 2005-06-30 | 2,385 | 2,405 | 2,380 | 2,405 | 484,500 | 2,405 |
| 2005-06-29 | 2,390 | 2,395 | 2,380 | 2,380 | 322,800 | 2,380 |
| 2005-06-28 | 2,360 | 2,375 | 2,340 | 2,365 | 376,200 | 2,365 |
| 2005-06-27 | 2,365 | 2,370 | 2,355 | 2,365 | 274,600 | 2,365 |
| 2005-06-24 | 2,385 | 2,385 | 2,365 | 2,375 | 381,500 | 2,375 |
| 2005-06-23 | 2,410 | 2,415 | 2,380 | 2,395 | 402,300 | 2,395 |
| 2005-06-22 | 2,390 | 2,435 | 2,380 | 2,430 | 768,700 | 2,430 |
| 2005-06-21 | 2,400 | 2,410 | 2,370 | 2,390 | 666,300 | 2,390 |
| 2005-06-20 | 2,450 | 2,455 | 2,405 | 2,420 | 585,400 | 2,420 |
| 2005-06-17 | 2,415 | 2,430 | 2,405 | 2,430 | 513,400 | 2,430 |
| 2005-06-16 | 2,420 | 2,430 | 2,410 | 2,420 | 290,400 | 2,420 |
| 2005-06-15 | 2,410 | 2,425 | 2,390 | 2,420 | 435,000 | 2,420 |
| 2005-06-14 | 2,375 | 2,400 | 2,365 | 2,390 | 561,400 | 2,390 |
| 2005-06-13 | 2,355 | 2,360 | 2,345 | 2,355 | 183,500 | 2,355 |
| 2005-06-10 | 2,335 | 2,355 | 2,330 | 2,345 | 479,400 | 2,345 |
| 2005-06-09 | 2,365 | 2,365 | 2,320 | 2,325 | 532,100 | 2,325 |
| 2005-06-08 | 2,355 | 2,370 | 2,345 | 2,365 | 300,000 | 2,365 |
| 2005-06-07 | 2,355 | 2,365 | 2,335 | 2,350 | 462,300 | 2,350 |
| 2005-06-06 | 2,360 | 2,375 | 2,335 | 2,350 | 602,200 | 2,350 |
| 2005-06-03 | 2,380 | 2,380 | 2,320 | 2,355 | 845,600 | 2,355 |
| 2005-06-02 | 2,380 | 2,385 | 2,350 | 2,365 | 1,168,600 | 2,365 |
| 2005-06-01 | 2,370 | 2,415 | 2,370 | 2,400 | 972,800 | 2,400 |
| 2005-05-31 | 2,380 | 2,450 | 2,375 | 2,420 | 1,837,600 | 2,420 |
| 2005-05-30 | 2,355 | 2,380 | 2,350 | 2,360 | 572,300 | 2,360 |
| 2005-05-27 | 2,345 | 2,365 | 2,340 | 2,345 | 553,900 | 2,345 |
| 2005-05-26 | 2,330 | 2,350 | 2,330 | 2,340 | 420,000 | 2,340 |
| 2005-05-25 | 2,320 | 2,330 | 2,305 | 2,325 | 348,900 | 2,325 |
| 2005-05-24 | 2,360 | 2,365 | 2,330 | 2,350 | 452,600 | 2,350 |
| 2005-05-23 | 2,375 | 2,375 | 2,355 | 2,365 | 338,600 | 2,365 |
| 2005-05-20 | 2,365 | 2,400 | 2,365 | 2,375 | 608,600 | 2,375 |
| 2005-05-19 | 2,310 | 2,350 | 2,300 | 2,350 | 617,500 | 2,350 |
| 2005-05-18 | 2,300 | 2,300 | 2,265 | 2,270 | 710,300 | 2,270 |
| 2005-05-17 | 2,355 | 2,355 | 2,255 | 2,265 | 958,900 | 2,265 |
| 2005-05-16 | 2,340 | 2,355 | 2,305 | 2,315 | 458,500 | 2,315 |
| 2005-05-13 | 2,335 | 2,345 | 2,325 | 2,340 | 242,300 | 2,340 |
| 2005-05-12 | 2,375 | 2,375 | 2,340 | 2,355 | 740,000 | 2,355 |
| 2005-05-11 | 2,360 | 2,370 | 2,330 | 2,370 | 506,900 | 2,370 |
| 2005-05-10 | 2,335 | 2,365 | 2,335 | 2,355 | 829,900 | 2,355 |
| 2005-05-09 | 2,320 | 2,325 | 2,270 | 2,325 | 707,500 | 2,325 |
| 2005-05-06 | 2,320 | 2,325 | 2,300 | 2,315 | 511,600 | 2,315 |
| 2005-05-02 | 2,285 | 2,285 | 2,240 | 2,270 | 579,100 | 2,270 |
| 2005-04-28 | 2,315 | 2,320 | 2,245 | 2,280 | 1,638,300 | 2,280 |
| 2005-04-27 | 2,365 | 2,365 | 2,305 | 2,355 | 677,800 | 2,355 |
| 2005-04-26 | 2,370 | 2,405 | 2,355 | 2,365 | 610,700 | 2,365 |
| 2005-04-25 | 2,350 | 2,415 | 2,345 | 2,410 | 600,600 | 2,410 |
| 2005-04-22 | 2,350 | 2,370 | 2,350 | 2,365 | 458,600 | 2,365 |
| 2005-04-21 | 2,330 | 2,340 | 2,280 | 2,330 | 777,700 | 2,330 |
| 2005-04-20 | 2,420 | 2,430 | 2,350 | 2,355 | 579,400 | 2,355 |
| 2005-04-19 | 2,385 | 2,405 | 2,340 | 2,380 | 551,800 | 2,380 |
| 2005-04-18 | 2,400 | 2,405 | 2,345 | 2,355 | 650,800 | 2,355 |
| 2005-04-15 | 2,440 | 2,445 | 2,415 | 2,430 | 498,200 | 2,430 |
| 2005-04-14 | 2,450 | 2,480 | 2,450 | 2,465 | 611,100 | 2,465 |
| 2005-04-13 | 2,480 | 2,485 | 2,460 | 2,465 | 446,900 | 2,465 |
| 2005-04-12 | 2,480 | 2,495 | 2,475 | 2,485 | 505,600 | 2,485 |
| 2005-04-11 | 2,515 | 2,525 | 2,480 | 2,500 | 637,900 | 2,500 |
| 2005-04-08 | 2,565 | 2,570 | 2,540 | 2,555 | 367,400 | 2,555 |
| 2005-04-07 | 2,535 | 2,575 | 2,520 | 2,570 | 1,316,200 | 2,570 |
| 2005-04-06 | 2,530 | 2,565 | 2,525 | 2,560 | 1,057,300 | 2,560 |
| 2005-04-05 | 2,435 | 2,505 | 2,430 | 2,490 | 928,100 | 2,490 |
| 2005-04-04 | 2,440 | 2,440 | 2,410 | 2,430 | 457,100 | 2,430 |
| 2005-04-01 | 2,425 | 2,435 | 2,410 | 2,435 | 511,500 | 2,435 |
| 2005-03-31 | 2,430 | 2,440 | 2,405 | 2,440 | 558,000 | 2,440 |
| 2005-03-30 | 2,355 | 2,395 | 2,355 | 2,390 | 378,800 | 2,390 |
| 2005-03-29 | 2,440 | 2,440 | 2,370 | 2,375 | 393,300 | 2,375 |
| 2005-03-28 | 2,400 | 2,440 | 2,400 | 2,435 | 439,100 | 2,435 |
| 2005-03-25 | 2,380 | 2,395 | 2,360 | 2,395 | 565,900 | 2,395 |
| 2005-03-24 | 2,395 | 2,405 | 2,360 | 2,360 | 851,600 | 2,360 |
| 2005-03-23 | 2,445 | 2,445 | 2,390 | 2,410 | 876,000 | 2,410 |
| 2005-03-22 | 2,420 | 2,460 | 2,420 | 2,430 | 637,100 | 2,430 |
| 2005-03-18 | 2,425 | 2,445 | 2,415 | 2,430 | 913,900 | 2,430 |
| 2005-03-17 | 2,445 | 2,445 | 2,370 | 2,385 | 878,200 | 2,385 |
| 2005-03-16 | 2,430 | 2,460 | 2,425 | 2,440 | 482,500 | 2,440 |
| 2005-03-15 | 2,475 | 2,475 | 2,405 | 2,425 | 1,128,600 | 2,425 |
| 2005-03-14 | 2,450 | 2,455 | 2,435 | 2,435 | 399,100 | 2,435 |
| 2005-03-11 | 2,485 | 2,485 | 2,430 | 2,435 | 1,466,000 | 2,435 |
| 2005-03-10 | 2,415 | 2,455 | 2,405 | 2,445 | 940,200 | 2,445 |
| 2005-03-09 | 2,445 | 2,445 | 2,425 | 2,435 | 551,500 | 2,435 |
| 2005-03-08 | 2,450 | 2,455 | 2,430 | 2,430 | 1,009,500 | 2,430 |
| 2005-03-07 | 2,420 | 2,435 | 2,400 | 2,425 | 719,100 | 2,425 |
| 2005-03-04 | 2,400 | 2,400 | 2,380 | 2,390 | 600,800 | 2,390 |
| 2005-03-03 | 2,380 | 2,415 | 2,360 | 2,390 | 747,100 | 2,390 |
| 2005-03-02 | 2,370 | 2,380 | 2,360 | 2,375 | 443,100 | 2,375 |
| 2005-03-01 | 2,360 | 2,370 | 2,350 | 2,355 | 607,600 | 2,355 |
| 2005-02-28 | 2,370 | 2,390 | 2,345 | 2,360 | 1,171,500 | 2,360 |
| 2005-02-25 | 2,355 | 2,405 | 2,350 | 2,385 | 892,800 | 2,385 |
| 2005-02-24 | 2,330 | 2,355 | 2,325 | 2,325 | 845,800 | 2,325 |
| 2005-02-23 | 2,400 | 2,400 | 2,330 | 2,335 | 736,300 | 2,335 |
| 2005-02-22 | 2,385 | 2,405 | 2,380 | 2,400 | 464,600 | 2,400 |
| 2005-02-21 | 2,410 | 2,420 | 2,375 | 2,380 | 1,092,900 | 2,380 |
| 2005-02-18 | 2,455 | 2,465 | 2,415 | 2,420 | 619,400 | 2,420 |
| 2005-02-17 | 2,450 | 2,480 | 2,445 | 2,470 | 574,800 | 2,470 |
| 2005-02-16 | 2,450 | 2,480 | 2,430 | 2,435 | 356,800 | 2,435 |
| 2005-02-15 | 2,465 | 2,495 | 2,445 | 2,470 | 550,100 | 2,470 |
| 2005-02-14 | 2,485 | 2,485 | 2,450 | 2,460 | 491,500 | 2,460 |
| 2005-02-10 | 2,505 | 2,505 | 2,430 | 2,450 | 980,400 | 2,450 |
| 2005-02-09 | 2,500 | 2,515 | 2,490 | 2,505 | 756,100 | 2,505 |
| 2005-02-08 | 2,470 | 2,490 | 2,450 | 2,485 | 453,700 | 2,485 |
| 2005-02-07 | 2,440 | 2,465 | 2,415 | 2,460 | 733,800 | 2,460 |
| 2005-02-04 | 2,515 | 2,515 | 2,405 | 2,480 | 897,900 | 2,480 |
| 2005-02-03 | 2,550 | 2,550 | 2,485 | 2,500 | 1,633,800 | 2,500 |
| 2005-02-02 | 2,465 | 2,495 | 2,445 | 2,475 | 2,249,900 | 2,475 |
| 2005-02-01 | 2,450 | 2,450 | 2,360 | 2,370 | 1,577,700 | 2,370 |
| 2005-01-31 | 2,410 | 2,460 | 2,390 | 2,450 | 1,371,700 | 2,450 |
| 2005-01-28 | 2,350 | 2,360 | 2,320 | 2,355 | 1,788,800 | 2,355 |
| 2005-01-27 | 2,370 | 2,395 | 2,320 | 2,330 | 2,016,100 | 2,330 |
| 2005-01-26 | 2,475 | 2,495 | 2,440 | 2,450 | 1,561,100 | 2,450 |
| 2005-01-25 | 2,530 | 2,535 | 2,475 | 2,485 | 1,248,300 | 2,485 |
| 2005-01-24 | 2,550 | 2,590 | 2,540 | 2,570 | 358,800 | 2,570 |
| 2005-01-21 | 2,595 | 2,600 | 2,535 | 2,555 | 629,200 | 2,555 |
| 2005-01-20 | 2,620 | 2,620 | 2,580 | 2,580 | 581,900 | 2,580 |
| 2005-01-19 | 2,580 | 2,605 | 2,545 | 2,590 | 451,500 | 2,590 |
| 2005-01-18 | 2,560 | 2,580 | 2,525 | 2,545 | 798,600 | 2,545 |
| 2005-01-17 | 2,565 | 2,595 | 2,560 | 2,575 | 622,300 | 2,575 |
| 2005-01-14 | 2,580 | 2,590 | 2,550 | 2,565 | 849,800 | 2,565 |
| 2005-01-13 | 2,605 | 2,615 | 2,575 | 2,600 | 581,500 | 2,600 |
| 2005-01-12 | 2,655 | 2,670 | 2,610 | 2,635 | 588,300 | 2,635 |
| 2005-01-11 | 2,585 | 2,620 | 2,585 | 2,615 | 508,400 | 2,615 |
| 2005-01-07 | 2,575 | 2,580 | 2,555 | 2,570 | 460,900 | 2,570 |
| 2005-01-06 | 2,515 | 2,570 | 2,515 | 2,565 | 513,900 | 2,565 |
| 2005-01-05 | 2,555 | 2,570 | 2,530 | 2,535 | 670,800 | 2,535 |
| 2005-01-04 | 2,570 | 2,605 | 2,570 | 2,595 | 120,200 | 2,595 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
