7279 (株)ハイレックスコーポレーション 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 | 1,860 | 1,860 | 1,810 | 1,840 | 26,300 | 1,840 |
| 2005-12-29 | 1,829 | 1,830 | 1,806 | 1,807 | 12,000 | 1,807 |
| 2005-12-28 | 1,829 | 1,835 | 1,829 | 1,829 | 13,200 | 1,829 |
| 2005-12-27 | 1,830 | 1,845 | 1,828 | 1,829 | 19,900 | 1,829 |
| 2005-12-26 | 1,802 | 1,830 | 1,802 | 1,830 | 25,500 | 1,830 |
| 2005-12-22 | 1,839 | 1,845 | 1,801 | 1,801 | 48,600 | 1,801 |
| 2005-12-21 | 1,848 | 1,849 | 1,837 | 1,837 | 11,900 | 1,837 |
| 2005-12-20 | 1,835 | 1,840 | 1,830 | 1,840 | 21,600 | 1,840 |
| 2005-12-19 | 1,840 | 1,845 | 1,835 | 1,835 | 16,400 | 1,835 |
| 2005-12-16 | 1,835 | 1,840 | 1,830 | 1,840 | 13,300 | 1,840 |
| 2005-12-15 | 1,860 | 1,860 | 1,820 | 1,840 | 34,400 | 1,840 |
| 2005-12-14 | 1,845 | 1,860 | 1,845 | 1,855 | 8,200 | 1,855 |
| 2005-12-13 | 1,840 | 1,855 | 1,840 | 1,845 | 30,500 | 1,845 |
| 2005-12-12 | 1,844 | 1,849 | 1,840 | 1,849 | 10,500 | 1,849 |
| 2005-12-09 | 1,843 | 1,845 | 1,820 | 1,845 | 46,400 | 1,845 |
| 2005-12-08 | 1,850 | 1,854 | 1,845 | 1,845 | 25,300 | 1,845 |
| 2005-12-07 | 1,855 | 1,855 | 1,840 | 1,849 | 12,700 | 1,849 |
| 2005-12-06 | 1,846 | 1,854 | 1,845 | 1,849 | 9,400 | 1,849 |
| 2005-12-05 | 1,840 | 1,855 | 1,830 | 1,849 | 14,000 | 1,849 |
| 2005-12-02 | 1,850 | 1,855 | 1,835 | 1,840 | 31,000 | 1,840 |
| 2005-12-01 | 1,820 | 1,840 | 1,820 | 1,840 | 24,200 | 1,840 |
| 2005-11-30 | 1,840 | 1,840 | 1,800 | 1,840 | 31,700 | 1,840 |
| 2005-11-29 | 1,800 | 1,825 | 1,800 | 1,820 | 20,800 | 1,820 |
| 2005-11-28 | 1,810 | 1,820 | 1,810 | 1,820 | 18,100 | 1,820 |
| 2005-11-25 | 1,820 | 1,825 | 1,800 | 1,815 | 25,800 | 1,815 |
| 2005-11-24 | 1,801 | 1,837 | 1,798 | 1,820 | 46,600 | 1,820 |
| 2005-11-22 | 1,835 | 1,835 | 1,790 | 1,800 | 56,800 | 1,800 |
| 2005-11-21 | 1,840 | 1,846 | 1,823 | 1,840 | 66,300 | 1,840 |
| 2005-11-18 | 1,733 | 1,810 | 1,733 | 1,810 | 94,600 | 1,810 |
| 2005-11-17 | 1,701 | 1,740 | 1,701 | 1,733 | 117,600 | 1,733 |
| 2005-11-16 | 1,680 | 1,702 | 1,631 | 1,702 | 139,200 | 1,702 |
| 2005-11-15 | 1,730 | 1,730 | 1,626 | 1,680 | 96,400 | 1,680 |
| 2005-11-14 | 1,730 | 1,740 | 1,725 | 1,739 | 64,400 | 1,739 |
| 2005-11-11 | 1,760 | 1,760 | 1,719 | 1,730 | 29,900 | 1,730 |
| 2005-11-10 | 1,739 | 1,749 | 1,730 | 1,749 | 42,000 | 1,749 |
| 2005-11-09 | 1,730 | 1,730 | 1,703 | 1,726 | 23,900 | 1,726 |
| 2005-11-08 | 1,700 | 1,702 | 1,698 | 1,700 | 11,800 | 1,700 |
| 2005-11-07 | 1,719 | 1,719 | 1,700 | 1,707 | 19,700 | 1,707 |
| 2005-11-04 | 1,680 | 1,705 | 1,680 | 1,700 | 90,700 | 1,700 |
| 2005-11-02 | 1,696 | 1,705 | 1,650 | 1,678 | 37,400 | 1,678 |
| 2005-11-01 | 1,700 | 1,705 | 1,682 | 1,691 | 88,000 | 1,691 |
| 2005-10-31 | 1,669 | 1,680 | 1,655 | 1,679 | 88,700 | 1,679 |
| 2005-10-28 | 1,690 | 1,700 | 1,655 | 1,667 | 39,800 | 1,667 |
| 2005-10-27 | 1,702 | 1,705 | 1,675 | 1,685 | 22,000 | 1,685 |
| 2005-10-26 | 1,725 | 1,730 | 1,701 | 1,719 | 12,300 | 1,719 |
| 2005-10-25 | 1,740 | 1,750 | 1,735 | 1,740 | 27,600 | 1,740 |
| 2005-10-24 | 1,760 | 1,764 | 1,745 | 1,754 | 25,400 | 1,754 |
| 2005-10-21 | 1,779 | 1,779 | 1,725 | 1,752 | 19,200 | 1,752 |
| 2005-10-20 | 1,750 | 1,750 | 1,705 | 1,720 | 68,800 | 1,720 |
| 2005-10-19 | 1,797 | 1,797 | 1,751 | 1,755 | 82,900 | 1,755 |
| 2005-10-18 | 1,900 | 1,900 | 1,784 | 1,810 | 118,100 | 1,810 |
| 2005-10-17 | 1,960 | 2,010 | 1,860 | 1,900 | 374,600 | 1,900 |
| 2005-10-14 | 1,665 | 1,750 | 1,650 | 1,750 | 30,400 | 1,750 |
| 2005-10-13 | 1,670 | 1,695 | 1,650 | 1,680 | 47,700 | 1,680 |
| 2005-10-12 | 1,690 | 1,706 | 1,690 | 1,695 | 15,600 | 1,695 |
| 2005-10-11 | 1,705 | 1,720 | 1,695 | 1,700 | 10,400 | 1,700 |
| 2005-10-07 | 1,730 | 1,749 | 1,725 | 1,735 | 43,800 | 1,735 |
| 2005-10-06 | 1,721 | 1,760 | 1,716 | 1,720 | 45,500 | 1,720 |
| 2005-10-05 | 1,700 | 1,721 | 1,700 | 1,720 | 31,100 | 1,720 |
| 2005-10-04 | 1,720 | 1,721 | 1,702 | 1,720 | 45,500 | 1,720 |
| 2005-10-03 | 1,709 | 1,724 | 1,709 | 1,720 | 26,800 | 1,720 |
| 2005-09-30 | 1,710 | 1,720 | 1,710 | 1,720 | 19,700 | 1,720 |
| 2005-09-29 | 1,700 | 1,721 | 1,700 | 1,716 | 19,300 | 1,716 |
| 2005-09-28 | 1,690 | 1,715 | 1,690 | 1,710 | 27,300 | 1,710 |
| 2005-09-27 | 1,700 | 1,705 | 1,693 | 1,700 | 16,600 | 1,700 |
| 2005-09-26 | 1,699 | 1,700 | 1,695 | 1,700 | 15,700 | 1,700 |
| 2005-09-22 | 1,700 | 1,700 | 1,680 | 1,700 | 19,700 | 1,700 |
| 2005-09-21 | 1,730 | 1,730 | 1,700 | 1,700 | 5,400 | 1,700 |
| 2005-09-20 | 1,697 | 1,702 | 1,697 | 1,700 | 4,300 | 1,700 |
| 2005-09-16 | 1,700 | 1,702 | 1,696 | 1,702 | 47,700 | 1,702 |
| 2005-09-15 | 1,685 | 1,702 | 1,685 | 1,700 | 90,700 | 1,700 |
| 2005-09-14 | 1,640 | 1,710 | 1,640 | 1,685 | 47,000 | 1,685 |
| 2005-09-13 | 1,639 | 1,648 | 1,639 | 1,646 | 53,800 | 1,646 |
| 2005-09-12 | 1,630 | 1,634 | 1,620 | 1,634 | 13,200 | 1,634 |
| 2005-09-09 | 1,627 | 1,633 | 1,625 | 1,633 | 13,500 | 1,633 |
| 2005-09-08 | 1,625 | 1,628 | 1,624 | 1,628 | 6,800 | 1,628 |
| 2005-09-07 | 1,614 | 1,622 | 1,610 | 1,618 | 22,900 | 1,618 |
| 2005-09-06 | 1,618 | 1,621 | 1,608 | 1,616 | 44,900 | 1,616 |
| 2005-09-05 | 1,609 | 1,619 | 1,600 | 1,619 | 15,400 | 1,619 |
| 2005-09-02 | 1,570 | 1,610 | 1,570 | 1,609 | 23,600 | 1,609 |
| 2005-09-01 | 1,581 | 1,581 | 1,575 | 1,576 | 24,800 | 1,576 |
| 2005-08-31 | 1,579 | 1,581 | 1,560 | 1,575 | 14,100 | 1,575 |
| 2005-08-30 | 1,579 | 1,580 | 1,579 | 1,579 | 16,900 | 1,579 |
| 2005-08-29 | 1,590 | 1,592 | 1,570 | 1,579 | 37,400 | 1,579 |
| 2005-08-26 | 1,590 | 1,595 | 1,550 | 1,591 | 18,500 | 1,591 |
| 2005-08-25 | 1,578 | 1,589 | 1,576 | 1,587 | 15,400 | 1,587 |
| 2005-08-24 | 1,550 | 1,579 | 1,550 | 1,578 | 13,700 | 1,578 |
| 2005-08-23 | 1,595 | 1,595 | 1,550 | 1,550 | 20,000 | 1,550 |
| 2005-08-22 | 1,600 | 1,604 | 1,548 | 1,595 | 48,700 | 1,595 |
| 2005-08-19 | 1,579 | 1,580 | 1,552 | 1,580 | 39,600 | 1,580 |
| 2005-08-18 | 1,550 | 1,557 | 1,540 | 1,550 | 16,900 | 1,550 |
| 2005-08-17 | 1,565 | 1,565 | 1,540 | 1,546 | 16,800 | 1,546 |
| 2005-08-16 | 1,579 | 1,579 | 1,550 | 1,569 | 12,600 | 1,569 |
| 2005-08-15 | 1,580 | 1,600 | 1,550 | 1,580 | 44,500 | 1,580 |
| 2005-08-12 | 1,570 | 1,570 | 1,540 | 1,570 | 14,100 | 1,570 |
| 2005-08-11 | 1,540 | 1,560 | 1,540 | 1,550 | 23,200 | 1,550 |
| 2005-08-10 | 1,548 | 1,550 | 1,540 | 1,550 | 26,400 | 1,550 |
| 2005-08-09 | 1,520 | 1,550 | 1,520 | 1,550 | 16,900 | 1,550 |
| 2005-08-08 | 1,505 | 1,529 | 1,500 | 1,529 | 23,900 | 1,529 |
| 2005-08-05 | 1,509 | 1,515 | 1,500 | 1,514 | 10,100 | 1,514 |
| 2005-08-04 | 1,521 | 1,521 | 1,500 | 1,509 | 21,500 | 1,509 |
| 2005-08-03 | 1,510 | 1,530 | 1,510 | 1,525 | 4,800 | 1,525 |
| 2005-08-02 | 1,503 | 1,510 | 1,498 | 1,510 | 30,900 | 1,510 |
| 2005-08-01 | 1,525 | 1,525 | 1,495 | 1,496 | 7,700 | 1,496 |
| 2005-07-29 | 1,500 | 1,530 | 1,491 | 1,530 | 34,000 | 1,530 |
| 2005-07-28 | 1,457 | 1,469 | 1,450 | 1,462 | 20,900 | 1,462 |
| 2005-07-27 | 1,470 | 1,475 | 1,456 | 1,456 | 12,900 | 1,456 |
| 2005-07-26 | 1,491 | 1,491 | 1,460 | 1,470 | 14,600 | 1,470 |
| 2005-07-25 | 1,471 | 1,500 | 1,471 | 1,500 | 29,400 | 1,500 |
| 2005-07-22 | 1,535 | 1,535 | 1,480 | 1,500 | 7,600 | 1,500 |
| 2005-07-21 | 1,540 | 1,540 | 1,480 | 1,480 | 20,400 | 1,480 |
| 2005-07-20 | 1,480 | 1,540 | 1,480 | 1,540 | 23,600 | 1,540 |
| 2005-07-19 | 1,525 | 1,525 | 1,471 | 1,490 | 15,300 | 1,490 |
| 2005-07-15 | 1,530 | 1,530 | 1,520 | 1,525 | 71,000 | 1,525 |
| 2005-07-14 | 1,499 | 1,538 | 1,489 | 1,536 | 38,100 | 1,536 |
| 2005-07-13 | 1,460 | 1,490 | 1,456 | 1,490 | 16,600 | 1,490 |
| 2005-07-12 | 1,448 | 1,460 | 1,448 | 1,460 | 27,100 | 1,460 |
| 2005-07-11 | 1,408 | 1,449 | 1,408 | 1,449 | 12,400 | 1,449 |
| 2005-07-08 | 1,370 | 1,408 | 1,370 | 1,408 | 16,200 | 1,408 |
| 2005-07-07 | 1,353 | 1,389 | 1,353 | 1,365 | 43,500 | 1,365 |
| 2005-07-06 | 1,346 | 1,355 | 1,344 | 1,355 | 55,000 | 1,355 |
| 2005-07-05 | 1,345 | 1,351 | 1,340 | 1,345 | 55,200 | 1,345 |
| 2005-07-04 | 1,382 | 1,382 | 1,340 | 1,340 | 26,900 | 1,340 |
| 2005-07-01 | 1,382 | 1,382 | 1,381 | 1,382 | 21,100 | 1,382 |
| 2005-06-30 | 1,400 | 1,400 | 1,381 | 1,382 | 39,200 | 1,382 |
| 2005-06-29 | 1,400 | 1,430 | 1,380 | 1,381 | 120,500 | 1,381 |
| 2005-06-28 | 1,401 | 1,405 | 1,400 | 1,400 | 27,500 | 1,400 |
| 2005-06-27 | 1,400 | 1,409 | 1,400 | 1,400 | 34,800 | 1,400 |
| 2005-06-24 | 1,398 | 1,401 | 1,398 | 1,400 | 44,000 | 1,400 |
| 2005-06-23 | 1,391 | 1,401 | 1,390 | 1,398 | 99,400 | 1,398 |
| 2005-06-22 | 1,386 | 1,405 | 1,380 | 1,380 | 79,000 | 1,380 |
| 2005-06-21 | 1,400 | 1,400 | 1,372 | 1,380 | 6,300 | 1,380 |
| 2005-06-20 | 1,405 | 1,405 | 1,377 | 1,377 | 11,300 | 1,377 |
| 2005-06-17 | 1,407 | 1,407 | 1,403 | 1,405 | 9,100 | 1,405 |
| 2005-06-16 | 1,426 | 1,426 | 1,407 | 1,407 | 9,600 | 1,407 |
| 2005-06-15 | 1,424 | 1,438 | 1,417 | 1,427 | 54,500 | 1,427 |
| 2005-06-14 | 1,449 | 1,449 | 1,420 | 1,429 | 13,800 | 1,429 |
| 2005-06-13 | 1,422 | 1,460 | 1,380 | 1,447 | 14,900 | 1,447 |
| 2005-06-10 | 1,404 | 1,428 | 1,404 | 1,421 | 7,900 | 1,421 |
| 2005-06-09 | 1,379 | 1,385 | 1,370 | 1,380 | 8,200 | 1,380 |
| 2005-06-08 | 1,350 | 1,353 | 1,349 | 1,352 | 11,900 | 1,352 |
| 2005-06-07 | 1,301 | 1,342 | 1,301 | 1,330 | 12,300 | 1,330 |
| 2005-06-06 | 1,322 | 1,325 | 1,300 | 1,300 | 18,100 | 1,300 |
| 2005-06-03 | 1,312 | 1,326 | 1,312 | 1,320 | 22,500 | 1,320 |
| 2005-06-02 | 1,315 | 1,320 | 1,311 | 1,311 | 33,900 | 1,311 |
| 2005-06-01 | 1,348 | 1,350 | 1,310 | 1,311 | 10,800 | 1,311 |
| 2005-05-31 | 1,299 | 1,318 | 1,299 | 1,315 | 19,700 | 1,315 |
| 2005-05-30 | 1,310 | 1,319 | 1,303 | 1,307 | 15,600 | 1,307 |
| 2005-05-27 | 1,330 | 1,340 | 1,300 | 1,340 | 35,600 | 1,340 |
| 2005-05-26 | 1,350 | 1,350 | 1,330 | 1,331 | 26,900 | 1,331 |
| 2005-05-25 | 1,357 | 1,400 | 1,357 | 1,385 | 51,800 | 1,385 |
| 2005-05-24 | 1,369 | 1,369 | 1,302 | 1,319 | 43,800 | 1,319 |
| 2005-05-23 | 1,400 | 1,401 | 1,370 | 1,370 | 38,100 | 1,370 |
| 2005-05-20 | 1,470 | 1,470 | 1,400 | 1,400 | 31,500 | 1,400 |
| 2005-05-19 | 1,450 | 1,451 | 1,450 | 1,450 | 14,900 | 1,450 |
| 2005-05-18 | 1,462 | 1,462 | 1,440 | 1,450 | 9,400 | 1,450 |
| 2005-05-17 | 1,490 | 1,490 | 1,460 | 1,461 | 600 | 1,461 |
| 2005-05-16 | 1,501 | 1,501 | 1,501 | 1,501 | 2,500 | 1,501 |
| 2005-05-13 | 1,500 | 1,501 | 1,495 | 1,501 | 15,500 | 1,501 |
| 2005-05-12 | 1,482 | 1,500 | 1,482 | 1,500 | 3,800 | 1,500 |
| 2005-05-11 | 1,537 | 1,537 | 1,450 | 1,480 | 6,800 | 1,480 |
| 2005-05-10 | 1,552 | 1,552 | 1,530 | 1,537 | 3,000 | 1,537 |
| 2005-05-09 | 1,570 | 1,570 | 1,550 | 1,551 | 19,300 | 1,551 |
| 2005-05-06 | 1,570 | 1,571 | 1,569 | 1,570 | 9,900 | 1,570 |
| 2005-05-02 | 1,570 | 1,570 | 1,530 | 1,560 | 6,200 | 1,560 |
| 2005-04-28 | 1,535 | 1,600 | 1,520 | 1,549 | 23,800 | 1,549 |
| 2005-04-27 | 1,542 | 1,542 | 1,540 | 1,541 | 11,300 | 1,541 |
| 2005-04-26 | 1,545 | 1,546 | 1,541 | 1,542 | 10,300 | 1,542 |
| 2005-04-25 | 1,545 | 1,550 | 1,539 | 1,550 | 11,700 | 1,550 |
| 2005-04-22 | 1,581 | 1,582 | 1,580 | 1,580 | 900 | 1,580 |
| 2005-04-21 | 1,600 | 1,605 | 1,589 | 1,600 | 20,300 | 1,600 |
| 2005-04-20 | 1,599 | 1,599 | 1,590 | 1,595 | 15,100 | 1,595 |
| 2005-04-19 | 1,520 | 1,600 | 1,500 | 1,545 | 44,400 | 1,545 |
| 2005-04-18 | 1,431 | 1,562 | 1,431 | 1,535 | 12,800 | 1,535 |
| 2005-04-15 | 1,560 | 1,590 | 1,559 | 1,590 | 44,300 | 1,590 |
| 2005-04-14 | 1,532 | 1,541 | 1,531 | 1,533 | 1,500 | 1,533 |
| 2005-04-13 | 1,551 | 1,600 | 1,540 | 1,540 | 77,000 | 1,540 |
| 2005-04-12 | 1,550 | 1,594 | 1,521 | 1,551 | 27,400 | 1,551 |
| 2005-04-11 | 1,564 | 1,630 | 1,521 | 1,610 | 69,700 | 1,610 |
| 2005-04-08 | 1,575 | 1,610 | 1,560 | 1,564 | 39,900 | 1,564 |
| 2005-04-07 | 1,585 | 1,585 | 1,550 | 1,550 | 25,200 | 1,550 |
| 2005-04-06 | 1,585 | 1,600 | 1,572 | 1,585 | 46,800 | 1,585 |
| 2005-04-05 | 1,590 | 1,590 | 1,567 | 1,586 | 64,500 | 1,586 |
| 2005-04-04 | 1,530 | 1,660 | 1,530 | 1,581 | 55,800 | 1,581 |
| 2005-04-01 | 1,500 | 1,507 | 1,500 | 1,502 | 41,600 | 1,502 |
| 2005-03-31 | 1,486 | 1,505 | 1,448 | 1,480 | 14,600 | 1,480 |
| 2005-03-30 | 1,440 | 1,449 | 1,440 | 1,446 | 9,000 | 1,446 |
| 2005-03-29 | 1,436 | 1,440 | 1,436 | 1,440 | 24,600 | 1,440 |
| 2005-03-28 | 1,438 | 1,438 | 1,435 | 1,435 | 13,100 | 1,435 |
| 2005-03-25 | 1,434 | 1,438 | 1,430 | 1,430 | 33,300 | 1,430 |
| 2005-03-24 | 1,445 | 1,446 | 1,437 | 1,440 | 46,800 | 1,440 |
| 2005-03-23 | 1,450 | 1,456 | 1,440 | 1,442 | 43,700 | 1,442 |
| 2005-03-22 | 1,446 | 1,455 | 1,438 | 1,451 | 38,200 | 1,451 |
| 2005-03-18 | 1,510 | 1,510 | 1,444 | 1,444 | 19,100 | 1,444 |
| 2005-03-17 | 1,515 | 1,515 | 1,490 | 1,490 | 3,900 | 1,490 |
| 2005-03-16 | 1,501 | 1,504 | 1,497 | 1,500 | 146,100 | 1,500 |
| 2005-03-15 | 1,511 | 1,511 | 1,490 | 1,500 | 192,500 | 1,500 |
| 2005-03-14 | 1,486 | 1,520 | 1,486 | 1,515 | 19,700 | 1,515 |
| 2005-03-11 | 1,499 | 1,500 | 1,481 | 1,500 | 16,300 | 1,500 |
| 2005-03-10 | 1,499 | 1,499 | 1,497 | 1,499 | 1,500 | 1,499 |
| 2005-03-09 | 1,499 | 1,500 | 1,499 | 1,500 | 300 | 1,500 |
| 2005-03-08 | 1,500 | 1,526 | 1,497 | 1,509 | 13,400 | 1,509 |
| 2005-03-07 | 1,511 | 1,511 | 1,500 | 1,504 | 26,100 | 1,504 |
| 2005-03-04 | 1,500 | 1,520 | 1,500 | 1,520 | 600 | 1,520 |
| 2005-03-03 | 1,496 | 1,528 | 1,495 | 1,500 | 7,200 | 1,500 |
| 2005-03-02 | 1,495 | 1,503 | 1,475 | 1,503 | 78,800 | 1,503 |
| 2005-03-01 | 1,501 | 1,510 | 1,500 | 1,505 | 35,000 | 1,505 |
| 2005-02-28 | 1,499 | 1,502 | 1,472 | 1,501 | 78,400 | 1,501 |
| 2005-02-25 | 1,501 | 1,510 | 1,500 | 1,500 | 16,800 | 1,500 |
| 2005-02-24 | 1,500 | 1,510 | 1,500 | 1,500 | 27,500 | 1,500 |
| 2005-02-23 | 1,520 | 1,520 | 1,495 | 1,500 | 27,900 | 1,500 |
| 2005-02-22 | 1,522 | 1,539 | 1,521 | 1,529 | 14,600 | 1,529 |
| 2005-02-21 | 1,550 | 1,550 | 1,510 | 1,515 | 19,700 | 1,515 |
| 2005-02-18 | 1,510 | 1,526 | 1,491 | 1,495 | 26,000 | 1,495 |
| 2005-02-17 | 1,510 | 1,549 | 1,510 | 1,526 | 25,600 | 1,526 |
| 2005-02-16 | 1,500 | 1,516 | 1,500 | 1,510 | 25,900 | 1,510 |
| 2005-02-15 | 1,500 | 1,510 | 1,500 | 1,510 | 49,500 | 1,510 |
| 2005-02-14 | 1,525 | 1,528 | 1,490 | 1,500 | 59,800 | 1,500 |
| 2005-02-10 | 1,495 | 1,550 | 1,480 | 1,546 | 87,600 | 1,546 |
| 2005-02-09 | 1,441 | 1,480 | 1,435 | 1,475 | 18,900 | 1,475 |
| 2005-02-08 | 1,435 | 1,442 | 1,410 | 1,435 | 11,000 | 1,435 |
| 2005-02-07 | 1,416 | 1,416 | 1,400 | 1,400 | 65,000 | 1,400 |
| 2005-02-04 | 1,405 | 1,438 | 1,395 | 1,401 | 143,900 | 1,401 |
| 2005-02-03 | 1,400 | 1,424 | 1,398 | 1,399 | 16,100 | 1,399 |
| 2005-02-02 | 1,395 | 1,420 | 1,395 | 1,400 | 2,200 | 1,400 |
| 2005-02-01 | 1,440 | 1,440 | 1,391 | 1,393 | 3,900 | 1,393 |
| 2005-01-31 | 1,445 | 1,445 | 1,391 | 1,405 | 7,600 | 1,405 |
| 2005-01-28 | 1,386 | 1,410 | 1,371 | 1,375 | 7,000 | 1,375 |
| 2005-01-27 | 1,391 | 1,400 | 1,385 | 1,385 | 12,000 | 1,385 |
| 2005-01-26 | 1,405 | 1,410 | 1,391 | 1,391 | 6,500 | 1,391 |
| 2005-01-25 | 1,401 | 1,401 | 1,390 | 1,400 | 10,200 | 1,400 |
| 2005-01-24 | 1,430 | 1,430 | 1,373 | 1,390 | 18,000 | 1,390 |
| 2005-01-21 | 1,437 | 1,437 | 1,404 | 1,405 | 20,700 | 1,405 |
| 2005-01-20 | 1,430 | 1,430 | 1,405 | 1,408 | 7,000 | 1,408 |
| 2005-01-19 | 1,450 | 1,450 | 1,426 | 1,430 | 17,200 | 1,430 |
| 2005-01-18 | 1,430 | 1,438 | 1,401 | 1,421 | 33,600 | 1,421 |
| 2005-01-17 | 1,470 | 1,473 | 1,430 | 1,430 | 18,100 | 1,430 |
| 2005-01-14 | 1,430 | 1,470 | 1,430 | 1,470 | 12,000 | 1,470 |
| 2005-01-13 | 1,440 | 1,445 | 1,415 | 1,443 | 10,000 | 1,443 |
| 2005-01-12 | 1,423 | 1,440 | 1,410 | 1,434 | 29,300 | 1,434 |
| 2005-01-11 | 1,435 | 1,440 | 1,423 | 1,425 | 56,300 | 1,425 |
| 2005-01-07 | 1,345 | 1,360 | 1,340 | 1,355 | 37,500 | 1,355 |
| 2005-01-06 | 1,335 | 1,336 | 1,304 | 1,330 | 26,900 | 1,330 |
| 2005-01-05 | 1,340 | 1,349 | 1,330 | 1,330 | 3,100 | 1,330 |
| 2005-01-04 | 1,345 | 1,350 | 1,341 | 1,350 | 6,200 | 1,350 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
