7287 日本精機(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 | 2,450 | 2,450 | 2,380 | 2,415 | 31,000 | 2,415 |
| 2005-12-29 | 2,470 | 2,470 | 2,430 | 2,450 | 43,000 | 2,450 |
| 2005-12-28 | 2,470 | 2,470 | 2,440 | 2,470 | 51,000 | 2,470 |
| 2005-12-27 | 2,360 | 2,480 | 2,360 | 2,475 | 80,000 | 2,475 |
| 2005-12-26 | 2,395 | 2,395 | 2,355 | 2,390 | 47,000 | 2,390 |
| 2005-12-22 | 2,440 | 2,440 | 2,380 | 2,390 | 44,000 | 2,390 |
| 2005-12-21 | 2,435 | 2,460 | 2,380 | 2,405 | 65,000 | 2,405 |
| 2005-12-20 | 2,350 | 2,440 | 2,350 | 2,430 | 89,000 | 2,430 |
| 2005-12-19 | 2,340 | 2,350 | 2,320 | 2,345 | 68,000 | 2,345 |
| 2005-12-16 | 2,280 | 2,330 | 2,270 | 2,320 | 52,000 | 2,320 |
| 2005-12-15 | 2,265 | 2,330 | 2,200 | 2,285 | 154,000 | 2,285 |
| 2005-12-14 | 2,280 | 2,290 | 2,255 | 2,280 | 102,000 | 2,280 |
| 2005-12-13 | 2,225 | 2,275 | 2,215 | 2,225 | 177,000 | 2,225 |
| 2005-12-12 | 2,155 | 2,300 | 2,155 | 2,220 | 286,000 | 2,220 |
| 2005-12-09 | 2,120 | 2,135 | 2,090 | 2,120 | 96,000 | 2,120 |
| 2005-12-08 | 2,135 | 2,135 | 2,080 | 2,100 | 114,000 | 2,100 |
| 2005-12-07 | 2,155 | 2,155 | 2,125 | 2,135 | 128,000 | 2,135 |
| 2005-12-06 | 2,080 | 2,160 | 2,070 | 2,160 | 241,000 | 2,160 |
| 2005-12-05 | 2,100 | 2,100 | 2,065 | 2,070 | 82,000 | 2,070 |
| 2005-12-02 | 2,100 | 2,115 | 2,060 | 2,065 | 149,000 | 2,065 |
| 2005-12-01 | 2,090 | 2,090 | 2,060 | 2,090 | 109,000 | 2,090 |
| 2005-11-30 | 2,025 | 2,075 | 2,025 | 2,075 | 117,000 | 2,075 |
| 2005-11-29 | 2,015 | 2,020 | 1,985 | 2,000 | 37,000 | 2,000 |
| 2005-11-28 | 2,000 | 2,020 | 1,995 | 2,020 | 59,000 | 2,020 |
| 2005-11-25 | 1,980 | 1,990 | 1,973 | 1,973 | 94,000 | 1,973 |
| 2005-11-24 | 2,000 | 2,025 | 1,986 | 1,986 | 149,000 | 1,986 |
| 2005-11-22 | 2,070 | 2,075 | 2,025 | 2,025 | 83,000 | 2,025 |
| 2005-11-21 | 2,045 | 2,050 | 2,020 | 2,045 | 126,000 | 2,045 |
| 2005-11-18 | 2,085 | 2,090 | 2,020 | 2,040 | 252,000 | 2,040 |
| 2005-11-17 | 1,950 | 2,080 | 1,950 | 2,060 | 456,000 | 2,060 |
| 2005-11-16 | 1,960 | 1,960 | 1,895 | 1,916 | 170,000 | 1,916 |
| 2005-11-15 | 1,986 | 1,986 | 1,960 | 1,975 | 109,000 | 1,975 |
| 2005-11-14 | 2,015 | 2,015 | 1,910 | 1,988 | 112,000 | 1,988 |
| 2005-11-11 | 2,005 | 2,020 | 1,996 | 2,000 | 99,000 | 2,000 |
| 2005-11-10 | 2,000 | 2,015 | 1,996 | 2,000 | 94,000 | 2,000 |
| 2005-11-09 | 2,010 | 2,015 | 1,996 | 1,998 | 56,000 | 1,998 |
| 2005-11-08 | 1,999 | 2,010 | 1,996 | 2,010 | 60,000 | 2,010 |
| 2005-11-07 | 2,000 | 2,000 | 1,995 | 1,999 | 71,000 | 1,999 |
| 2005-11-04 | 1,975 | 1,989 | 1,975 | 1,977 | 167,000 | 1,977 |
| 2005-11-02 | 1,970 | 1,990 | 1,965 | 1,966 | 125,000 | 1,966 |
| 2005-11-01 | 1,982 | 1,990 | 1,963 | 1,963 | 48,000 | 1,963 |
| 2005-10-31 | 1,999 | 2,005 | 1,994 | 1,998 | 93,000 | 1,998 |
| 2005-10-28 | 1,979 | 1,985 | 1,950 | 1,985 | 46,000 | 1,985 |
| 2005-10-27 | 1,947 | 1,980 | 1,945 | 1,979 | 100,000 | 1,979 |
| 2005-10-26 | 1,920 | 1,945 | 1,900 | 1,920 | 148,000 | 1,920 |
| 2005-10-25 | 1,936 | 1,951 | 1,925 | 1,950 | 71,000 | 1,950 |
| 2005-10-24 | 1,914 | 1,928 | 1,890 | 1,905 | 141,000 | 1,905 |
| 2005-10-21 | 1,972 | 1,976 | 1,910 | 1,925 | 139,000 | 1,925 |
| 2005-10-20 | 1,999 | 2,000 | 1,980 | 1,997 | 70,000 | 1,997 |
| 2005-10-19 | 1,998 | 2,000 | 1,992 | 1,999 | 74,000 | 1,999 |
| 2005-10-18 | 2,015 | 2,020 | 2,015 | 2,015 | 18,000 | 2,015 |
| 2005-10-17 | 2,030 | 2,030 | 1,999 | 2,010 | 41,000 | 2,010 |
| 2005-10-14 | 2,015 | 2,030 | 1,995 | 2,020 | 60,000 | 2,020 |
| 2005-10-13 | 2,035 | 2,035 | 2,015 | 2,015 | 42,000 | 2,015 |
| 2005-10-12 | 2,050 | 2,050 | 2,025 | 2,035 | 69,000 | 2,035 |
| 2005-10-11 | 2,000 | 2,045 | 1,997 | 2,035 | 125,000 | 2,035 |
| 2005-10-07 | 1,998 | 2,010 | 1,984 | 1,986 | 191,000 | 1,986 |
| 2005-10-06 | 1,998 | 2,020 | 1,980 | 2,000 | 316,000 | 2,000 |
| 2005-10-05 | 1,962 | 2,005 | 1,962 | 2,000 | 179,000 | 2,000 |
| 2005-10-04 | 1,988 | 1,990 | 1,957 | 1,962 | 257,000 | 1,962 |
| 2005-10-03 | 2,005 | 2,120 | 1,945 | 1,995 | 288,000 | 1,995 |
| 2005-09-30 | 2,050 | 2,050 | 1,987 | 2,000 | 128,000 | 2,000 |
| 2005-09-29 | 1,948 | 2,050 | 1,948 | 2,035 | 246,000 | 2,035 |
| 2005-09-28 | 1,936 | 1,941 | 1,930 | 1,940 | 82,000 | 1,940 |
| 2005-09-27 | 1,981 | 1,981 | 1,950 | 1,950 | 73,000 | 1,950 |
| 2005-09-26 | 1,978 | 1,989 | 1,960 | 1,985 | 97,000 | 1,985 |
| 2005-09-22 | 1,940 | 1,967 | 1,940 | 1,955 | 57,000 | 1,955 |
| 2005-09-21 | 1,970 | 1,970 | 1,949 | 1,970 | 151,000 | 1,970 |
| 2005-09-20 | 1,948 | 2,030 | 1,918 | 1,983 | 350,000 | 1,983 |
| 2005-09-16 | 1,844 | 1,888 | 1,842 | 1,888 | 134,000 | 1,888 |
| 2005-09-15 | 1,810 | 1,840 | 1,805 | 1,831 | 198,000 | 1,831 |
| 2005-09-14 | 1,805 | 1,808 | 1,782 | 1,792 | 151,000 | 1,792 |
| 2005-09-13 | 1,810 | 1,814 | 1,799 | 1,805 | 212,000 | 1,805 |
| 2005-09-12 | 1,801 | 1,820 | 1,790 | 1,790 | 98,000 | 1,790 |
| 2005-09-09 | 1,762 | 1,785 | 1,760 | 1,785 | 63,000 | 1,785 |
| 2005-09-08 | 1,759 | 1,784 | 1,759 | 1,763 | 37,000 | 1,763 |
| 2005-09-07 | 1,770 | 1,785 | 1,770 | 1,784 | 77,000 | 1,784 |
| 2005-09-06 | 1,810 | 1,810 | 1,753 | 1,756 | 130,000 | 1,756 |
| 2005-09-05 | 1,800 | 1,821 | 1,786 | 1,798 | 141,000 | 1,798 |
| 2005-09-02 | 1,797 | 1,825 | 1,790 | 1,824 | 174,000 | 1,824 |
| 2005-09-01 | 1,800 | 1,808 | 1,790 | 1,790 | 218,000 | 1,790 |
| 2005-08-31 | 1,781 | 1,815 | 1,780 | 1,794 | 221,000 | 1,794 |
| 2005-08-30 | 1,737 | 1,767 | 1,730 | 1,767 | 188,000 | 1,767 |
| 2005-08-29 | 1,731 | 1,739 | 1,721 | 1,730 | 84,000 | 1,730 |
| 2005-08-26 | 1,699 | 1,730 | 1,699 | 1,730 | 107,000 | 1,730 |
| 2005-08-25 | 1,715 | 1,717 | 1,700 | 1,700 | 81,000 | 1,700 |
| 2005-08-24 | 1,719 | 1,725 | 1,703 | 1,717 | 67,000 | 1,717 |
| 2005-08-23 | 1,724 | 1,738 | 1,724 | 1,731 | 59,000 | 1,731 |
| 2005-08-22 | 1,691 | 1,730 | 1,691 | 1,724 | 173,000 | 1,724 |
| 2005-08-19 | 1,701 | 1,704 | 1,681 | 1,688 | 69,000 | 1,688 |
| 2005-08-18 | 1,715 | 1,730 | 1,700 | 1,705 | 127,000 | 1,705 |
| 2005-08-17 | 1,748 | 1,750 | 1,720 | 1,731 | 114,000 | 1,731 |
| 2005-08-16 | 1,751 | 1,766 | 1,740 | 1,750 | 114,000 | 1,750 |
| 2005-08-15 | 1,720 | 1,750 | 1,702 | 1,748 | 260,000 | 1,748 |
| 2005-08-12 | 1,727 | 1,737 | 1,655 | 1,720 | 162,000 | 1,720 |
| 2005-08-11 | 1,720 | 1,748 | 1,720 | 1,737 | 111,000 | 1,737 |
| 2005-08-10 | 1,711 | 1,731 | 1,711 | 1,724 | 94,000 | 1,724 |
| 2005-08-09 | 1,672 | 1,720 | 1,672 | 1,705 | 161,000 | 1,705 |
| 2005-08-08 | 1,627 | 1,656 | 1,610 | 1,656 | 178,000 | 1,656 |
| 2005-08-05 | 1,689 | 1,690 | 1,640 | 1,650 | 219,000 | 1,650 |
| 2005-08-04 | 1,700 | 1,705 | 1,691 | 1,701 | 268,000 | 1,701 |
| 2005-08-03 | 1,741 | 1,750 | 1,710 | 1,710 | 166,000 | 1,710 |
| 2005-08-02 | 1,750 | 1,767 | 1,727 | 1,741 | 131,000 | 1,741 |
| 2005-08-01 | 1,750 | 1,766 | 1,747 | 1,764 | 144,000 | 1,764 |
| 2005-07-29 | 1,739 | 1,747 | 1,733 | 1,740 | 239,000 | 1,740 |
| 2005-07-28 | 1,717 | 1,750 | 1,715 | 1,731 | 191,000 | 1,731 |
| 2005-07-27 | 1,650 | 1,727 | 1,648 | 1,727 | 353,000 | 1,727 |
| 2005-07-26 | 1,634 | 1,648 | 1,622 | 1,638 | 102,000 | 1,638 |
| 2005-07-25 | 1,610 | 1,660 | 1,610 | 1,636 | 131,000 | 1,636 |
| 2005-07-22 | 1,601 | 1,628 | 1,601 | 1,619 | 131,000 | 1,619 |
| 2005-07-21 | 1,641 | 1,675 | 1,610 | 1,610 | 248,000 | 1,610 |
| 2005-07-20 | 1,597 | 1,649 | 1,587 | 1,640 | 306,000 | 1,640 |
| 2005-07-19 | 1,595 | 1,599 | 1,575 | 1,586 | 138,000 | 1,586 |
| 2005-07-15 | 1,549 | 1,589 | 1,542 | 1,585 | 269,000 | 1,585 |
| 2005-07-14 | 1,528 | 1,550 | 1,521 | 1,550 | 128,000 | 1,550 |
| 2005-07-13 | 1,531 | 1,532 | 1,512 | 1,523 | 119,000 | 1,523 |
| 2005-07-12 | 1,521 | 1,540 | 1,518 | 1,524 | 65,000 | 1,524 |
| 2005-07-11 | 1,525 | 1,540 | 1,510 | 1,525 | 108,000 | 1,525 |
| 2005-07-08 | 1,520 | 1,526 | 1,506 | 1,524 | 66,000 | 1,524 |
| 2005-07-07 | 1,530 | 1,530 | 1,514 | 1,520 | 43,000 | 1,520 |
| 2005-07-06 | 1,524 | 1,540 | 1,511 | 1,513 | 93,000 | 1,513 |
| 2005-07-05 | 1,539 | 1,539 | 1,506 | 1,512 | 88,000 | 1,512 |
| 2005-07-04 | 1,566 | 1,566 | 1,540 | 1,540 | 95,000 | 1,540 |
| 2005-07-01 | 1,530 | 1,550 | 1,525 | 1,550 | 162,000 | 1,550 |
| 2005-06-30 | 1,500 | 1,528 | 1,500 | 1,525 | 79,000 | 1,525 |
| 2005-06-29 | 1,499 | 1,511 | 1,499 | 1,500 | 103,000 | 1,500 |
| 2005-06-28 | 1,503 | 1,510 | 1,486 | 1,495 | 209,000 | 1,495 |
| 2005-06-27 | 1,509 | 1,519 | 1,498 | 1,509 | 99,000 | 1,509 |
| 2005-06-24 | 1,485 | 1,520 | 1,483 | 1,520 | 198,000 | 1,520 |
| 2005-06-23 | 1,475 | 1,515 | 1,475 | 1,500 | 260,000 | 1,500 |
| 2005-06-22 | 1,451 | 1,480 | 1,438 | 1,470 | 152,000 | 1,470 |
| 2005-06-21 | 1,444 | 1,457 | 1,433 | 1,448 | 98,000 | 1,448 |
| 2005-06-20 | 1,447 | 1,459 | 1,441 | 1,443 | 155,000 | 1,443 |
| 2005-06-17 | 1,456 | 1,470 | 1,435 | 1,436 | 189,000 | 1,436 |
| 2005-06-16 | 1,417 | 1,467 | 1,417 | 1,457 | 313,000 | 1,457 |
| 2005-06-15 | 1,400 | 1,418 | 1,400 | 1,411 | 116,000 | 1,411 |
| 2005-06-14 | 1,423 | 1,423 | 1,400 | 1,408 | 116,000 | 1,408 |
| 2005-06-13 | 1,397 | 1,405 | 1,396 | 1,404 | 144,000 | 1,404 |
| 2005-06-10 | 1,412 | 1,412 | 1,390 | 1,393 | 114,000 | 1,393 |
| 2005-06-09 | 1,420 | 1,420 | 1,399 | 1,400 | 78,000 | 1,400 |
| 2005-06-08 | 1,400 | 1,419 | 1,400 | 1,410 | 128,000 | 1,410 |
| 2005-06-07 | 1,429 | 1,430 | 1,401 | 1,401 | 270,000 | 1,401 |
| 2005-06-06 | 1,409 | 1,425 | 1,393 | 1,425 | 343,000 | 1,425 |
| 2005-06-03 | 1,399 | 1,404 | 1,377 | 1,391 | 137,000 | 1,391 |
| 2005-06-02 | 1,402 | 1,405 | 1,380 | 1,395 | 148,000 | 1,395 |
| 2005-06-01 | 1,390 | 1,409 | 1,381 | 1,395 | 385,000 | 1,395 |
| 2005-05-31 | 1,365 | 1,390 | 1,360 | 1,390 | 164,000 | 1,390 |
| 2005-05-30 | 1,362 | 1,374 | 1,355 | 1,360 | 117,000 | 1,360 |
| 2005-05-27 | 1,350 | 1,370 | 1,349 | 1,362 | 79,000 | 1,362 |
| 2005-05-26 | 1,373 | 1,373 | 1,361 | 1,362 | 63,000 | 1,362 |
| 2005-05-25 | 1,370 | 1,380 | 1,364 | 1,380 | 142,000 | 1,380 |
| 2005-05-24 | 1,385 | 1,386 | 1,366 | 1,366 | 176,000 | 1,366 |
| 2005-05-23 | 1,381 | 1,393 | 1,380 | 1,388 | 106,000 | 1,388 |
| 2005-05-20 | 1,360 | 1,390 | 1,354 | 1,380 | 303,000 | 1,380 |
| 2005-05-19 | 1,320 | 1,371 | 1,320 | 1,365 | 165,000 | 1,365 |
| 2005-05-18 | 1,325 | 1,335 | 1,307 | 1,307 | 81,000 | 1,307 |
| 2005-05-17 | 1,304 | 1,305 | 1,265 | 1,285 | 106,000 | 1,285 |
| 2005-05-16 | 1,317 | 1,317 | 1,290 | 1,300 | 29,000 | 1,300 |
| 2005-05-13 | 1,333 | 1,333 | 1,310 | 1,320 | 42,000 | 1,320 |
| 2005-05-12 | 1,315 | 1,336 | 1,315 | 1,333 | 64,000 | 1,333 |
| 2005-05-11 | 1,320 | 1,335 | 1,314 | 1,335 | 35,000 | 1,335 |
| 2005-05-10 | 1,335 | 1,336 | 1,316 | 1,325 | 59,000 | 1,325 |
| 2005-05-09 | 1,349 | 1,352 | 1,339 | 1,339 | 39,000 | 1,339 |
| 2005-05-06 | 1,340 | 1,353 | 1,340 | 1,348 | 100,000 | 1,348 |
| 2005-05-02 | 1,305 | 1,320 | 1,300 | 1,320 | 9,000 | 1,320 |
| 2005-04-28 | 1,326 | 1,328 | 1,306 | 1,306 | 38,000 | 1,306 |
| 2005-04-27 | 1,321 | 1,328 | 1,303 | 1,328 | 51,000 | 1,328 |
| 2005-04-26 | 1,340 | 1,340 | 1,314 | 1,314 | 19,000 | 1,314 |
| 2005-04-25 | 1,314 | 1,319 | 1,305 | 1,308 | 53,000 | 1,308 |
| 2005-04-22 | 1,350 | 1,350 | 1,318 | 1,328 | 72,000 | 1,328 |
| 2005-04-21 | 1,275 | 1,350 | 1,256 | 1,345 | 129,000 | 1,345 |
| 2005-04-20 | 1,310 | 1,316 | 1,305 | 1,312 | 46,000 | 1,312 |
| 2005-04-19 | 1,289 | 1,315 | 1,270 | 1,300 | 63,000 | 1,300 |
| 2005-04-18 | 1,282 | 1,282 | 1,254 | 1,254 | 62,000 | 1,254 |
| 2005-04-15 | 1,313 | 1,318 | 1,298 | 1,318 | 112,000 | 1,318 |
| 2005-04-14 | 1,329 | 1,329 | 1,301 | 1,311 | 129,000 | 1,311 |
| 2005-04-13 | 1,355 | 1,358 | 1,328 | 1,329 | 41,000 | 1,329 |
| 2005-04-12 | 1,362 | 1,380 | 1,325 | 1,340 | 109,000 | 1,340 |
| 2005-04-11 | 1,383 | 1,384 | 1,361 | 1,363 | 139,000 | 1,363 |
| 2005-04-08 | 1,372 | 1,416 | 1,365 | 1,400 | 408,000 | 1,400 |
| 2005-04-07 | 1,341 | 1,365 | 1,326 | 1,356 | 427,000 | 1,356 |
| 2005-04-06 | 1,322 | 1,330 | 1,307 | 1,321 | 153,000 | 1,321 |
| 2005-04-05 | 1,301 | 1,329 | 1,301 | 1,310 | 98,000 | 1,310 |
| 2005-04-04 | 1,350 | 1,350 | 1,320 | 1,320 | 77,000 | 1,320 |
| 2005-04-01 | 1,314 | 1,358 | 1,310 | 1,358 | 95,000 | 1,358 |
| 2005-03-31 | 1,299 | 1,324 | 1,290 | 1,317 | 106,000 | 1,317 |
| 2005-03-30 | 1,279 | 1,295 | 1,251 | 1,269 | 117,000 | 1,269 |
| 2005-03-29 | 1,283 | 1,300 | 1,275 | 1,282 | 87,000 | 1,282 |
| 2005-03-28 | 1,300 | 1,300 | 1,272 | 1,272 | 142,000 | 1,272 |
| 2005-03-25 | 1,303 | 1,307 | 1,299 | 1,301 | 73,000 | 1,301 |
| 2005-03-24 | 1,297 | 1,312 | 1,291 | 1,305 | 102,000 | 1,305 |
| 2005-03-23 | 1,329 | 1,331 | 1,290 | 1,296 | 160,000 | 1,296 |
| 2005-03-22 | 1,330 | 1,330 | 1,318 | 1,330 | 191,000 | 1,330 |
| 2005-03-18 | 1,313 | 1,325 | 1,312 | 1,325 | 148,000 | 1,325 |
| 2005-03-17 | 1,328 | 1,330 | 1,312 | 1,312 | 164,000 | 1,312 |
| 2005-03-16 | 1,330 | 1,348 | 1,320 | 1,328 | 117,000 | 1,328 |
| 2005-03-15 | 1,315 | 1,340 | 1,310 | 1,326 | 160,000 | 1,326 |
| 2005-03-14 | 1,340 | 1,340 | 1,309 | 1,309 | 223,000 | 1,309 |
| 2005-03-11 | 1,317 | 1,359 | 1,309 | 1,359 | 171,000 | 1,359 |
| 2005-03-10 | 1,330 | 1,339 | 1,317 | 1,320 | 149,000 | 1,320 |
| 2005-03-09 | 1,339 | 1,374 | 1,321 | 1,350 | 133,000 | 1,350 |
| 2005-03-08 | 1,332 | 1,355 | 1,325 | 1,340 | 116,000 | 1,340 |
| 2005-03-07 | 1,379 | 1,379 | 1,334 | 1,351 | 289,000 | 1,351 |
| 2005-03-04 | 1,400 | 1,400 | 1,378 | 1,380 | 76,000 | 1,380 |
| 2005-03-03 | 1,397 | 1,400 | 1,370 | 1,397 | 153,000 | 1,397 |
| 2005-03-02 | 1,426 | 1,457 | 1,407 | 1,420 | 323,000 | 1,420 |
| 2005-03-01 | 1,408 | 1,424 | 1,390 | 1,424 | 230,000 | 1,424 |
| 2005-02-28 | 1,377 | 1,407 | 1,365 | 1,407 | 323,000 | 1,407 |
| 2005-02-25 | 1,305 | 1,366 | 1,305 | 1,342 | 292,000 | 1,342 |
| 2005-02-24 | 1,324 | 1,340 | 1,286 | 1,300 | 124,000 | 1,300 |
| 2005-02-23 | 1,343 | 1,351 | 1,330 | 1,344 | 300,000 | 1,344 |
| 2005-02-22 | 1,314 | 1,358 | 1,314 | 1,357 | 339,000 | 1,357 |
| 2005-02-21 | 1,276 | 1,320 | 1,276 | 1,319 | 360,000 | 1,319 |
| 2005-02-18 | 1,280 | 1,318 | 1,275 | 1,307 | 492,000 | 1,307 |
| 2005-02-17 | 1,262 | 1,283 | 1,258 | 1,277 | 414,000 | 1,277 |
| 2005-02-16 | 1,255 | 1,259 | 1,250 | 1,258 | 432,000 | 1,258 |
| 2005-02-15 | 1,200 | 1,261 | 1,195 | 1,256 | 1,031,000 | 1,256 |
| 2005-02-14 | 1,177 | 1,200 | 1,169 | 1,191 | 618,000 | 1,191 |
| 2005-02-10 | 1,160 | 1,165 | 1,155 | 1,163 | 329,000 | 1,163 |
| 2005-02-09 | 1,133 | 1,155 | 1,133 | 1,149 | 391,000 | 1,149 |
| 2005-02-08 | 1,138 | 1,140 | 1,122 | 1,133 | 207,000 | 1,133 |
| 2005-02-07 | 1,097 | 1,138 | 1,097 | 1,138 | 302,000 | 1,138 |
| 2005-02-04 | 1,095 | 1,097 | 1,091 | 1,097 | 85,000 | 1,097 |
| 2005-02-03 | 1,095 | 1,097 | 1,092 | 1,095 | 20,000 | 1,095 |
| 2005-02-02 | 1,097 | 1,098 | 1,090 | 1,095 | 56,000 | 1,095 |
| 2005-02-01 | 1,086 | 1,097 | 1,085 | 1,097 | 29,000 | 1,097 |
| 2005-01-31 | 1,089 | 1,091 | 1,078 | 1,086 | 47,000 | 1,086 |
| 2005-01-28 | 1,086 | 1,090 | 1,086 | 1,090 | 27,000 | 1,090 |
| 2005-01-27 | 1,120 | 1,120 | 1,100 | 1,100 | 32,000 | 1,100 |
| 2005-01-26 | 1,127 | 1,127 | 1,118 | 1,120 | 76,000 | 1,120 |
| 2005-01-25 | 1,102 | 1,110 | 1,101 | 1,102 | 52,000 | 1,102 |
| 2005-01-24 | 1,129 | 1,132 | 1,116 | 1,119 | 76,000 | 1,119 |
| 2005-01-21 | 1,107 | 1,137 | 1,105 | 1,128 | 233,000 | 1,128 |
| 2005-01-20 | 1,112 | 1,126 | 1,106 | 1,124 | 178,000 | 1,124 |
| 2005-01-19 | 1,100 | 1,138 | 1,081 | 1,126 | 259,000 | 1,126 |
| 2005-01-18 | 1,090 | 1,090 | 1,080 | 1,088 | 138,000 | 1,088 |
| 2005-01-17 | 1,059 | 1,092 | 1,059 | 1,080 | 226,000 | 1,080 |
| 2005-01-14 | 1,050 | 1,059 | 1,045 | 1,059 | 98,000 | 1,059 |
| 2005-01-13 | 1,035 | 1,045 | 1,035 | 1,045 | 47,000 | 1,045 |
| 2005-01-12 | 1,045 | 1,047 | 1,035 | 1,035 | 13,000 | 1,035 |
| 2005-01-11 | 1,057 | 1,057 | 1,047 | 1,047 | 138,000 | 1,047 |
| 2005-01-07 | 1,037 | 1,057 | 1,037 | 1,051 | 129,000 | 1,051 |
| 2005-01-06 | 1,027 | 1,040 | 1,027 | 1,036 | 32,000 | 1,036 |
| 2005-01-05 | 1,031 | 1,033 | 1,025 | 1,027 | 64,000 | 1,027 |
| 2005-01-04 | 1,045 | 1,045 | 1,039 | 1,039 | 34,000 | 1,039 |
分割・併合履歴 ： [2000-06-27]1株→1.5株 [1996-09-25]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.2株
