7283 愛三工業(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 | 1,264 | 1,264 | 1,250 | 1,250 | 48,700 | 1,250 |
| 2005-12-29 | 1,257 | 1,264 | 1,251 | 1,262 | 130,600 | 1,262 |
| 2005-12-28 | 1,240 | 1,260 | 1,240 | 1,255 | 73,600 | 1,255 |
| 2005-12-27 | 1,245 | 1,252 | 1,232 | 1,248 | 117,900 | 1,248 |
| 2005-12-26 | 1,250 | 1,260 | 1,242 | 1,250 | 163,900 | 1,250 |
| 2005-12-22 | 1,241 | 1,251 | 1,239 | 1,241 | 130,900 | 1,241 |
| 2005-12-21 | 1,230 | 1,244 | 1,228 | 1,239 | 123,000 | 1,239 |
| 2005-12-20 | 1,225 | 1,225 | 1,212 | 1,220 | 103,100 | 1,220 |
| 2005-12-19 | 1,215 | 1,218 | 1,204 | 1,215 | 104,900 | 1,215 |
| 2005-12-16 | 1,207 | 1,216 | 1,200 | 1,208 | 89,900 | 1,208 |
| 2005-12-15 | 1,225 | 1,225 | 1,206 | 1,210 | 132,300 | 1,210 |
| 2005-12-14 | 1,225 | 1,241 | 1,214 | 1,215 | 165,900 | 1,215 |
| 2005-12-13 | 1,240 | 1,249 | 1,228 | 1,230 | 156,200 | 1,230 |
| 2005-12-12 | 1,252 | 1,265 | 1,238 | 1,241 | 152,200 | 1,241 |
| 2005-12-09 | 1,238 | 1,255 | 1,222 | 1,243 | 193,900 | 1,243 |
| 2005-12-08 | 1,250 | 1,251 | 1,230 | 1,238 | 153,300 | 1,238 |
| 2005-12-07 | 1,265 | 1,270 | 1,254 | 1,254 | 170,000 | 1,254 |
| 2005-12-06 | 1,290 | 1,290 | 1,261 | 1,261 | 234,500 | 1,261 |
| 2005-12-05 | 1,256 | 1,280 | 1,255 | 1,276 | 251,900 | 1,276 |
| 2005-12-02 | 1,241 | 1,250 | 1,240 | 1,241 | 150,400 | 1,241 |
| 2005-12-01 | 1,218 | 1,236 | 1,211 | 1,236 | 252,100 | 1,236 |
| 2005-11-30 | 1,224 | 1,231 | 1,217 | 1,218 | 128,300 | 1,218 |
| 2005-11-29 | 1,230 | 1,236 | 1,215 | 1,224 | 159,600 | 1,224 |
| 2005-11-28 | 1,221 | 1,227 | 1,202 | 1,225 | 134,700 | 1,225 |
| 2005-11-25 | 1,199 | 1,207 | 1,195 | 1,201 | 168,100 | 1,201 |
| 2005-11-24 | 1,207 | 1,215 | 1,199 | 1,199 | 263,000 | 1,199 |
| 2005-11-22 | 1,225 | 1,229 | 1,195 | 1,206 | 376,500 | 1,206 |
| 2005-11-21 | 1,225 | 1,239 | 1,223 | 1,224 | 252,200 | 1,224 |
| 2005-11-18 | 1,224 | 1,237 | 1,217 | 1,221 | 221,300 | 1,221 |
| 2005-11-17 | 1,221 | 1,225 | 1,210 | 1,223 | 217,500 | 1,223 |
| 2005-11-16 | 1,205 | 1,216 | 1,190 | 1,212 | 305,400 | 1,212 |
| 2005-11-15 | 1,239 | 1,246 | 1,205 | 1,206 | 313,700 | 1,206 |
| 2005-11-14 | 1,288 | 1,288 | 1,231 | 1,236 | 328,600 | 1,236 |
| 2005-11-11 | 1,267 | 1,270 | 1,253 | 1,268 | 149,300 | 1,268 |
| 2005-11-10 | 1,250 | 1,261 | 1,244 | 1,248 | 182,500 | 1,248 |
| 2005-11-09 | 1,270 | 1,270 | 1,241 | 1,241 | 165,300 | 1,241 |
| 2005-11-08 | 1,249 | 1,261 | 1,235 | 1,245 | 190,900 | 1,245 |
| 2005-11-07 | 1,270 | 1,270 | 1,222 | 1,229 | 218,900 | 1,229 |
| 2005-11-04 | 1,265 | 1,280 | 1,214 | 1,242 | 323,800 | 1,242 |
| 2005-11-02 | 1,286 | 1,300 | 1,256 | 1,262 | 340,600 | 1,262 |
| 2005-11-01 | 1,300 | 1,300 | 1,255 | 1,282 | 316,400 | 1,282 |
| 2005-10-31 | 1,370 | 1,414 | 1,361 | 1,361 | 187,400 | 1,361 |
| 2005-10-28 | 1,310 | 1,350 | 1,309 | 1,350 | 165,200 | 1,350 |
| 2005-10-27 | 1,320 | 1,339 | 1,315 | 1,324 | 118,300 | 1,324 |
| 2005-10-26 | 1,312 | 1,320 | 1,297 | 1,311 | 37,200 | 1,311 |
| 2005-10-25 | 1,275 | 1,310 | 1,275 | 1,296 | 74,800 | 1,296 |
| 2005-10-24 | 1,311 | 1,312 | 1,277 | 1,282 | 53,900 | 1,282 |
| 2005-10-21 | 1,286 | 1,311 | 1,260 | 1,306 | 61,600 | 1,306 |
| 2005-10-20 | 1,318 | 1,324 | 1,310 | 1,316 | 91,000 | 1,316 |
| 2005-10-19 | 1,301 | 1,320 | 1,274 | 1,299 | 126,100 | 1,299 |
| 2005-10-18 | 1,324 | 1,324 | 1,309 | 1,311 | 92,500 | 1,311 |
| 2005-10-17 | 1,315 | 1,325 | 1,311 | 1,320 | 66,300 | 1,320 |
| 2005-10-14 | 1,300 | 1,317 | 1,282 | 1,301 | 91,300 | 1,301 |
| 2005-10-13 | 1,305 | 1,320 | 1,290 | 1,310 | 74,400 | 1,310 |
| 2005-10-12 | 1,300 | 1,326 | 1,290 | 1,306 | 174,700 | 1,306 |
| 2005-10-11 | 1,257 | 1,279 | 1,256 | 1,279 | 107,400 | 1,279 |
| 2005-10-07 | 1,235 | 1,269 | 1,235 | 1,254 | 91,000 | 1,254 |
| 2005-10-06 | 1,254 | 1,256 | 1,221 | 1,228 | 108,100 | 1,228 |
| 2005-10-05 | 1,283 | 1,286 | 1,252 | 1,255 | 203,300 | 1,255 |
| 2005-10-04 | 1,286 | 1,304 | 1,280 | 1,284 | 109,800 | 1,284 |
| 2005-10-03 | 1,311 | 1,311 | 1,286 | 1,297 | 92,300 | 1,297 |
| 2005-09-30 | 1,330 | 1,335 | 1,306 | 1,312 | 114,200 | 1,312 |
| 2005-09-29 | 1,328 | 1,344 | 1,320 | 1,335 | 106,800 | 1,335 |
| 2005-09-28 | 1,317 | 1,346 | 1,310 | 1,337 | 68,500 | 1,337 |
| 2005-09-27 | 1,310 | 1,324 | 1,294 | 1,307 | 128,500 | 1,307 |
| 2005-09-26 | 1,296 | 1,320 | 1,291 | 1,313 | 211,500 | 1,313 |
| 2005-09-22 | 1,295 | 1,298 | 1,276 | 1,276 | 126,300 | 1,276 |
| 2005-09-21 | 1,287 | 1,294 | 1,270 | 1,288 | 64,800 | 1,288 |
| 2005-09-20 | 1,278 | 1,296 | 1,261 | 1,287 | 87,600 | 1,287 |
| 2005-09-16 | 1,257 | 1,263 | 1,247 | 1,260 | 80,300 | 1,260 |
| 2005-09-15 | 1,247 | 1,250 | 1,231 | 1,245 | 81,600 | 1,245 |
| 2005-09-14 | 1,273 | 1,273 | 1,243 | 1,246 | 90,400 | 1,246 |
| 2005-09-13 | 1,252 | 1,280 | 1,252 | 1,272 | 57,800 | 1,272 |
| 2005-09-12 | 1,285 | 1,285 | 1,247 | 1,247 | 88,600 | 1,247 |
| 2005-09-09 | 1,227 | 1,248 | 1,223 | 1,245 | 163,500 | 1,245 |
| 2005-09-08 | 1,242 | 1,245 | 1,204 | 1,220 | 127,300 | 1,220 |
| 2005-09-07 | 1,280 | 1,290 | 1,236 | 1,241 | 162,000 | 1,241 |
| 2005-09-06 | 1,292 | 1,298 | 1,288 | 1,288 | 121,100 | 1,288 |
| 2005-09-05 | 1,299 | 1,300 | 1,290 | 1,292 | 108,900 | 1,292 |
| 2005-09-02 | 1,295 | 1,300 | 1,294 | 1,294 | 66,200 | 1,294 |
| 2005-09-01 | 1,290 | 1,307 | 1,290 | 1,293 | 132,800 | 1,293 |
| 2005-08-31 | 1,298 | 1,300 | 1,285 | 1,285 | 118,800 | 1,285 |
| 2005-08-30 | 1,270 | 1,290 | 1,259 | 1,285 | 142,400 | 1,285 |
| 2005-08-29 | 1,268 | 1,269 | 1,251 | 1,254 | 109,900 | 1,254 |
| 2005-08-26 | 1,233 | 1,274 | 1,227 | 1,257 | 158,900 | 1,257 |
| 2005-08-25 | 1,229 | 1,231 | 1,221 | 1,229 | 67,300 | 1,229 |
| 2005-08-24 | 1,222 | 1,232 | 1,218 | 1,228 | 108,000 | 1,228 |
| 2005-08-23 | 1,224 | 1,231 | 1,220 | 1,222 | 108,000 | 1,222 |
| 2005-08-22 | 1,200 | 1,220 | 1,194 | 1,216 | 77,800 | 1,216 |
| 2005-08-19 | 1,200 | 1,204 | 1,188 | 1,193 | 66,200 | 1,193 |
| 2005-08-18 | 1,190 | 1,215 | 1,190 | 1,201 | 144,200 | 1,201 |
| 2005-08-17 | 1,183 | 1,200 | 1,180 | 1,187 | 107,000 | 1,187 |
| 2005-08-16 | 1,175 | 1,188 | 1,164 | 1,183 | 101,600 | 1,183 |
| 2005-08-15 | 1,172 | 1,173 | 1,153 | 1,161 | 80,600 | 1,161 |
| 2005-08-12 | 1,177 | 1,178 | 1,160 | 1,172 | 64,800 | 1,172 |
| 2005-08-11 | 1,182 | 1,182 | 1,165 | 1,178 | 66,600 | 1,178 |
| 2005-08-10 | 1,170 | 1,182 | 1,169 | 1,179 | 112,600 | 1,179 |
| 2005-08-09 | 1,152 | 1,169 | 1,144 | 1,161 | 123,100 | 1,161 |
| 2005-08-08 | 1,123 | 1,156 | 1,114 | 1,152 | 173,400 | 1,152 |
| 2005-08-05 | 1,125 | 1,135 | 1,111 | 1,123 | 216,900 | 1,123 |
| 2005-08-04 | 1,115 | 1,131 | 1,113 | 1,124 | 194,100 | 1,124 |
| 2005-08-03 | 1,100 | 1,120 | 1,096 | 1,110 | 159,400 | 1,110 |
| 2005-08-02 | 1,100 | 1,107 | 1,091 | 1,096 | 83,400 | 1,096 |
| 2005-08-01 | 1,100 | 1,100 | 1,090 | 1,100 | 50,500 | 1,100 |
| 2005-07-29 | 1,099 | 1,103 | 1,089 | 1,098 | 106,200 | 1,098 |
| 2005-07-28 | 1,114 | 1,115 | 1,096 | 1,096 | 64,900 | 1,096 |
| 2005-07-27 | 1,100 | 1,113 | 1,098 | 1,110 | 78,100 | 1,110 |
| 2005-07-26 | 1,100 | 1,103 | 1,092 | 1,099 | 45,800 | 1,099 |
| 2005-07-25 | 1,088 | 1,102 | 1,088 | 1,100 | 69,000 | 1,100 |
| 2005-07-22 | 1,096 | 1,097 | 1,080 | 1,087 | 53,300 | 1,087 |
| 2005-07-21 | 1,109 | 1,109 | 1,094 | 1,097 | 85,800 | 1,097 |
| 2005-07-20 | 1,096 | 1,102 | 1,079 | 1,096 | 151,600 | 1,096 |
| 2005-07-19 | 1,110 | 1,110 | 1,095 | 1,095 | 102,600 | 1,095 |
| 2005-07-15 | 1,101 | 1,109 | 1,089 | 1,097 | 93,100 | 1,097 |
| 2005-07-14 | 1,086 | 1,115 | 1,086 | 1,096 | 118,400 | 1,096 |
| 2005-07-13 | 1,103 | 1,105 | 1,083 | 1,090 | 78,700 | 1,090 |
| 2005-07-12 | 1,103 | 1,111 | 1,096 | 1,103 | 79,400 | 1,103 |
| 2005-07-11 | 1,116 | 1,125 | 1,107 | 1,107 | 66,400 | 1,107 |
| 2005-07-08 | 1,117 | 1,122 | 1,111 | 1,111 | 88,700 | 1,111 |
| 2005-07-07 | 1,109 | 1,118 | 1,105 | 1,117 | 56,000 | 1,117 |
| 2005-07-06 | 1,100 | 1,128 | 1,098 | 1,105 | 115,300 | 1,105 |
| 2005-07-05 | 1,095 | 1,102 | 1,094 | 1,096 | 35,100 | 1,096 |
| 2005-07-04 | 1,109 | 1,109 | 1,094 | 1,103 | 36,300 | 1,103 |
| 2005-07-01 | 1,088 | 1,110 | 1,088 | 1,103 | 68,900 | 1,103 |
| 2005-06-30 | 1,091 | 1,103 | 1,084 | 1,088 | 84,900 | 1,088 |
| 2005-06-29 | 1,084 | 1,103 | 1,083 | 1,095 | 58,400 | 1,095 |
| 2005-06-28 | 1,072 | 1,103 | 1,072 | 1,103 | 52,700 | 1,103 |
| 2005-06-27 | 1,083 | 1,103 | 1,083 | 1,091 | 54,600 | 1,091 |
| 2005-06-24 | 1,070 | 1,103 | 1,063 | 1,103 | 80,300 | 1,103 |
| 2005-06-23 | 1,085 | 1,097 | 1,074 | 1,080 | 58,100 | 1,080 |
| 2005-06-22 | 1,093 | 1,100 | 1,083 | 1,100 | 56,000 | 1,100 |
| 2005-06-21 | 1,111 | 1,115 | 1,100 | 1,104 | 28,100 | 1,104 |
| 2005-06-20 | 1,118 | 1,118 | 1,107 | 1,111 | 67,500 | 1,111 |
| 2005-06-17 | 1,104 | 1,117 | 1,100 | 1,112 | 52,900 | 1,112 |
| 2005-06-16 | 1,100 | 1,114 | 1,098 | 1,098 | 71,400 | 1,098 |
| 2005-06-15 | 1,100 | 1,105 | 1,099 | 1,101 | 40,700 | 1,101 |
| 2005-06-14 | 1,105 | 1,105 | 1,097 | 1,102 | 55,700 | 1,102 |
| 2005-06-13 | 1,099 | 1,114 | 1,096 | 1,105 | 106,500 | 1,105 |
| 2005-06-10 | 1,088 | 1,100 | 1,085 | 1,096 | 139,100 | 1,096 |
| 2005-06-09 | 1,080 | 1,085 | 1,072 | 1,081 | 63,100 | 1,081 |
| 2005-06-08 | 1,069 | 1,083 | 1,069 | 1,076 | 102,300 | 1,076 |
| 2005-06-07 | 1,060 | 1,070 | 1,060 | 1,068 | 97,700 | 1,068 |
| 2005-06-06 | 1,045 | 1,056 | 1,028 | 1,052 | 61,000 | 1,052 |
| 2005-06-03 | 1,061 | 1,061 | 1,030 | 1,045 | 94,900 | 1,045 |
| 2005-06-02 | 1,079 | 1,082 | 1,050 | 1,066 | 70,500 | 1,066 |
| 2005-06-01 | 1,065 | 1,078 | 1,040 | 1,076 | 89,800 | 1,076 |
| 2005-05-31 | 1,065 | 1,067 | 1,046 | 1,065 | 81,100 | 1,065 |
| 2005-05-30 | 1,054 | 1,070 | 1,052 | 1,064 | 66,000 | 1,064 |
| 2005-05-27 | 1,042 | 1,054 | 1,038 | 1,054 | 76,700 | 1,054 |
| 2005-05-26 | 1,030 | 1,045 | 1,030 | 1,037 | 100,900 | 1,037 |
| 2005-05-25 | 1,032 | 1,032 | 1,015 | 1,022 | 73,200 | 1,022 |
| 2005-05-24 | 1,038 | 1,038 | 1,021 | 1,029 | 57,700 | 1,029 |
| 2005-05-23 | 1,039 | 1,040 | 1,020 | 1,033 | 68,400 | 1,033 |
| 2005-05-20 | 1,036 | 1,043 | 1,030 | 1,033 | 50,200 | 1,033 |
| 2005-05-19 | 1,040 | 1,049 | 1,027 | 1,033 | 86,600 | 1,033 |
| 2005-05-18 | 1,032 | 1,038 | 1,027 | 1,027 | 72,100 | 1,027 |
| 2005-05-17 | 1,039 | 1,041 | 1,025 | 1,032 | 120,900 | 1,032 |
| 2005-05-16 | 1,040 | 1,044 | 1,031 | 1,037 | 102,900 | 1,037 |
| 2005-05-13 | 1,033 | 1,040 | 1,026 | 1,036 | 55,100 | 1,036 |
| 2005-05-12 | 1,040 | 1,042 | 1,030 | 1,038 | 88,000 | 1,038 |
| 2005-05-11 | 1,030 | 1,036 | 1,029 | 1,036 | 55,500 | 1,036 |
| 2005-05-10 | 1,019 | 1,039 | 1,018 | 1,037 | 100,900 | 1,037 |
| 2005-05-09 | 1,015 | 1,019 | 1,010 | 1,018 | 81,200 | 1,018 |
| 2005-05-06 | 1,014 | 1,019 | 1,002 | 1,019 | 88,100 | 1,019 |
| 2005-05-02 | 1,000 | 1,010 | 996 | 999 | 89,000 | 999 |
| 2005-04-28 | 1,000 | 1,000 | 978 | 983 | 69,400 | 983 |
| 2005-04-27 | 1,002 | 1,002 | 980 | 993 | 64,500 | 993 |
| 2005-04-26 | 999 | 1,002 | 990 | 997 | 35,700 | 997 |
| 2005-04-25 | 1,005 | 1,005 | 993 | 993 | 34,300 | 993 |
| 2005-04-22 | 1,000 | 1,001 | 986 | 995 | 63,000 | 995 |
| 2005-04-21 | 996 | 996 | 960 | 970 | 58,600 | 970 |
| 2005-04-20 | 991 | 997 | 987 | 996 | 51,000 | 996 |
| 2005-04-19 | 966 | 993 | 965 | 987 | 34,800 | 987 |
| 2005-04-18 | 985 | 995 | 965 | 965 | 66,900 | 965 |
| 2005-04-15 | 1,011 | 1,018 | 1,001 | 1,001 | 53,000 | 1,001 |
| 2005-04-14 | 1,030 | 1,032 | 1,011 | 1,023 | 45,900 | 1,023 |
| 2005-04-13 | 1,039 | 1,041 | 1,031 | 1,031 | 84,700 | 1,031 |
| 2005-04-12 | 1,030 | 1,039 | 1,030 | 1,032 | 70,600 | 1,032 |
| 2005-04-11 | 1,042 | 1,042 | 1,031 | 1,032 | 60,800 | 1,032 |
| 2005-04-08 | 1,034 | 1,047 | 1,034 | 1,042 | 112,000 | 1,042 |
| 2005-04-07 | 1,028 | 1,034 | 1,027 | 1,034 | 73,000 | 1,034 |
| 2005-04-06 | 1,029 | 1,032 | 1,021 | 1,030 | 41,200 | 1,030 |
| 2005-04-05 | 1,000 | 1,029 | 1,000 | 1,029 | 103,700 | 1,029 |
| 2005-04-04 | 1,011 | 1,022 | 1,011 | 1,017 | 59,600 | 1,017 |
| 2005-04-01 | 1,010 | 1,013 | 995 | 1,013 | 24,100 | 1,013 |
| 2005-03-31 | 1,007 | 1,015 | 984 | 1,015 | 74,600 | 1,015 |
| 2005-03-30 | 1,008 | 1,010 | 981 | 1,006 | 104,000 | 1,006 |
| 2005-03-29 | 1,016 | 1,027 | 1,003 | 1,007 | 102,600 | 1,007 |
| 2005-03-28 | 1,014 | 1,020 | 1,010 | 1,018 | 50,200 | 1,018 |
| 2005-03-25 | 1,005 | 1,020 | 1,000 | 1,020 | 74,300 | 1,020 |
| 2005-03-24 | 1,010 | 1,011 | 996 | 996 | 51,100 | 996 |
| 2005-03-23 | 1,010 | 1,015 | 1,007 | 1,013 | 41,300 | 1,013 |
| 2005-03-22 | 1,015 | 1,024 | 1,008 | 1,015 | 63,200 | 1,015 |
| 2005-03-18 | 1,001 | 1,016 | 1,001 | 1,001 | 107,600 | 1,001 |
| 2005-03-17 | 1,020 | 1,020 | 1,011 | 1,014 | 82,200 | 1,014 |
| 2005-03-16 | 1,026 | 1,033 | 1,023 | 1,025 | 62,400 | 1,025 |
| 2005-03-15 | 1,021 | 1,039 | 1,021 | 1,033 | 94,100 | 1,033 |
| 2005-03-14 | 1,032 | 1,035 | 1,018 | 1,020 | 61,100 | 1,020 |
| 2005-03-11 | 1,033 | 1,043 | 1,032 | 1,032 | 151,600 | 1,032 |
| 2005-03-10 | 1,022 | 1,032 | 1,020 | 1,028 | 80,400 | 1,028 |
| 2005-03-09 | 1,020 | 1,030 | 1,016 | 1,027 | 86,600 | 1,027 |
| 2005-03-08 | 1,029 | 1,030 | 1,020 | 1,020 | 77,600 | 1,020 |
| 2005-03-07 | 1,019 | 1,028 | 1,015 | 1,026 | 99,700 | 1,026 |
| 2005-03-04 | 1,013 | 1,017 | 999 | 1,013 | 85,200 | 1,013 |
| 2005-03-03 | 1,001 | 1,013 | 1,001 | 1,012 | 60,400 | 1,012 |
| 2005-03-02 | 1,010 | 1,013 | 1,001 | 1,007 | 58,300 | 1,007 |
| 2005-03-01 | 1,000 | 1,010 | 998 | 1,009 | 96,700 | 1,009 |
| 2005-02-28 | 991 | 1,001 | 991 | 995 | 85,100 | 995 |
| 2005-02-25 | 976 | 987 | 973 | 981 | 36,000 | 981 |
| 2005-02-24 | 965 | 970 | 964 | 967 | 96,900 | 967 |
| 2005-02-23 | 973 | 973 | 961 | 963 | 84,700 | 963 |
| 2005-02-22 | 995 | 995 | 974 | 974 | 120,000 | 974 |
| 2005-02-21 | 980 | 993 | 980 | 985 | 98,400 | 985 |
| 2005-02-18 | 980 | 984 | 977 | 978 | 102,800 | 978 |
| 2005-02-17 | 992 | 993 | 981 | 981 | 84,800 | 981 |
| 2005-02-16 | 998 | 1,000 | 992 | 992 | 75,500 | 992 |
| 2005-02-15 | 1,002 | 1,004 | 996 | 996 | 75,600 | 996 |
| 2005-02-14 | 1,009 | 1,013 | 1,004 | 1,004 | 157,000 | 1,004 |
| 2005-02-10 | 1,018 | 1,019 | 1,008 | 1,009 | 70,900 | 1,009 |
| 2005-02-09 | 1,019 | 1,025 | 1,018 | 1,019 | 38,500 | 1,019 |
| 2005-02-08 | 1,020 | 1,029 | 1,019 | 1,021 | 64,400 | 1,021 |
| 2005-02-07 | 1,033 | 1,035 | 1,026 | 1,029 | 74,100 | 1,029 |
| 2005-02-04 | 1,040 | 1,054 | 1,030 | 1,033 | 60,200 | 1,033 |
| 2005-02-03 | 1,045 | 1,060 | 1,036 | 1,060 | 206,900 | 1,060 |
| 2005-02-02 | 1,032 | 1,041 | 1,025 | 1,041 | 135,300 | 1,041 |
| 2005-02-01 | 1,042 | 1,042 | 999 | 1,026 | 96,300 | 1,026 |
| 2005-01-31 | 1,010 | 1,031 | 1,010 | 1,028 | 101,700 | 1,028 |
| 2005-01-28 | 1,010 | 1,018 | 994 | 1,002 | 165,000 | 1,002 |
| 2005-01-27 | 1,014 | 1,016 | 1,003 | 1,004 | 93,800 | 1,004 |
| 2005-01-26 | 994 | 1,008 | 994 | 1,002 | 106,700 | 1,002 |
| 2005-01-25 | 992 | 992 | 980 | 989 | 90,900 | 989 |
| 2005-01-24 | 986 | 991 | 981 | 983 | 76,700 | 983 |
| 2005-01-21 | 990 | 990 | 974 | 979 | 113,300 | 979 |
| 2005-01-20 | 986 | 995 | 983 | 986 | 84,900 | 986 |
| 2005-01-19 | 992 | 997 | 982 | 986 | 81,900 | 986 |
| 2005-01-18 | 1,000 | 1,002 | 992 | 992 | 122,000 | 992 |
| 2005-01-17 | 1,009 | 1,009 | 1,000 | 1,002 | 112,500 | 1,002 |
| 2005-01-14 | 998 | 1,010 | 991 | 1,007 | 184,300 | 1,007 |
| 2005-01-13 | 1,000 | 1,010 | 1,000 | 1,004 | 176,900 | 1,004 |
| 2005-01-12 | 1,020 | 1,020 | 1,000 | 1,006 | 172,600 | 1,006 |
| 2005-01-11 | 997 | 1,001 | 988 | 998 | 221,700 | 998 |
| 2005-01-07 | 970 | 980 | 970 | 980 | 130,000 | 980 |
| 2005-01-06 | 968 | 970 | 964 | 967 | 116,700 | 967 |
| 2005-01-05 | 960 | 965 | 958 | 961 | 56,800 | 961 |
| 2005-01-04 | 959 | 959 | 953 | 957 | 31,900 | 957 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-09-27]1株→1.05株
