7414 小野建(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 | 1,941 | 1,950 | 1,922 | 1,923 | 12,200 | 1,923 |
| 2005-12-29 | 1,950 | 1,970 | 1,933 | 1,941 | 35,300 | 1,941 |
| 2005-12-28 | 1,950 | 1,980 | 1,923 | 1,980 | 32,600 | 1,980 |
| 2005-12-27 | 1,935 | 1,960 | 1,930 | 1,941 | 19,900 | 1,941 |
| 2005-12-26 | 1,937 | 1,965 | 1,930 | 1,945 | 37,200 | 1,945 |
| 2005-12-22 | 1,980 | 1,980 | 1,934 | 1,934 | 26,700 | 1,934 |
| 2005-12-21 | 1,978 | 1,984 | 1,958 | 1,969 | 50,500 | 1,969 |
| 2005-12-20 | 1,940 | 1,967 | 1,934 | 1,948 | 22,800 | 1,948 |
| 2005-12-19 | 1,979 | 1,979 | 1,910 | 1,910 | 15,000 | 1,910 |
| 2005-12-16 | 1,929 | 1,959 | 1,920 | 1,959 | 31,400 | 1,959 |
| 2005-12-15 | 1,897 | 1,920 | 1,885 | 1,901 | 25,600 | 1,901 |
| 2005-12-14 | 1,909 | 1,916 | 1,885 | 1,897 | 31,700 | 1,897 |
| 2005-12-13 | 1,919 | 1,922 | 1,900 | 1,908 | 13,500 | 1,908 |
| 2005-12-12 | 1,929 | 1,929 | 1,913 | 1,920 | 15,000 | 1,920 |
| 2005-12-09 | 1,900 | 1,921 | 1,870 | 1,900 | 43,000 | 1,900 |
| 2005-12-08 | 1,927 | 1,943 | 1,900 | 1,915 | 11,200 | 1,915 |
| 2005-12-07 | 1,954 | 1,968 | 1,921 | 1,927 | 19,400 | 1,927 |
| 2005-12-06 | 1,937 | 1,995 | 1,922 | 1,980 | 39,300 | 1,980 |
| 2005-12-05 | 1,910 | 1,979 | 1,898 | 1,970 | 44,900 | 1,970 |
| 2005-12-02 | 1,884 | 1,920 | 1,870 | 1,909 | 41,000 | 1,909 |
| 2005-12-01 | 1,880 | 1,883 | 1,857 | 1,883 | 20,100 | 1,883 |
| 2005-11-30 | 1,870 | 1,875 | 1,851 | 1,873 | 11,200 | 1,873 |
| 2005-11-29 | 1,863 | 1,886 | 1,841 | 1,849 | 33,100 | 1,849 |
| 2005-11-28 | 1,842 | 1,870 | 1,828 | 1,848 | 16,600 | 1,848 |
| 2005-11-25 | 1,863 | 1,867 | 1,821 | 1,843 | 16,800 | 1,843 |
| 2005-11-24 | 1,842 | 1,894 | 1,820 | 1,862 | 139,300 | 1,862 |
| 2005-11-22 | 1,845 | 1,848 | 1,825 | 1,848 | 33,100 | 1,848 |
| 2005-11-21 | 1,835 | 1,844 | 1,808 | 1,835 | 36,600 | 1,835 |
| 2005-11-18 | 1,800 | 1,830 | 1,773 | 1,830 | 38,000 | 1,830 |
| 2005-11-17 | 1,797 | 1,827 | 1,797 | 1,826 | 76,800 | 1,826 |
| 2005-11-16 | 1,725 | 1,800 | 1,620 | 1,796 | 39,200 | 1,796 |
| 2005-11-15 | 1,764 | 1,764 | 1,710 | 1,728 | 28,800 | 1,728 |
| 2005-11-14 | 1,795 | 1,796 | 1,764 | 1,764 | 9,300 | 1,764 |
| 2005-11-11 | 1,808 | 1,808 | 1,791 | 1,791 | 42,000 | 1,791 |
| 2005-11-10 | 1,800 | 1,809 | 1,774 | 1,808 | 26,000 | 1,808 |
| 2005-11-09 | 1,784 | 1,815 | 1,784 | 1,805 | 20,000 | 1,805 |
| 2005-11-08 | 1,798 | 1,813 | 1,771 | 1,781 | 42,600 | 1,781 |
| 2005-11-07 | 1,825 | 1,825 | 1,780 | 1,798 | 17,800 | 1,798 |
| 2005-11-04 | 1,800 | 1,827 | 1,786 | 1,810 | 35,200 | 1,810 |
| 2005-11-02 | 1,829 | 1,829 | 1,802 | 1,809 | 24,400 | 1,809 |
| 2005-11-01 | 1,790 | 1,839 | 1,790 | 1,839 | 30,100 | 1,839 |
| 2005-10-31 | 1,815 | 1,821 | 1,800 | 1,820 | 31,100 | 1,820 |
| 2005-10-28 | 1,802 | 1,818 | 1,797 | 1,800 | 36,400 | 1,800 |
| 2005-10-27 | 1,783 | 1,816 | 1,780 | 1,801 | 48,100 | 1,801 |
| 2005-10-26 | 1,726 | 1,783 | 1,726 | 1,782 | 61,300 | 1,782 |
| 2005-10-25 | 1,719 | 1,779 | 1,719 | 1,743 | 28,500 | 1,743 |
| 2005-10-24 | 1,749 | 1,749 | 1,719 | 1,719 | 26,700 | 1,719 |
| 2005-10-21 | 1,745 | 1,753 | 1,705 | 1,734 | 24,700 | 1,734 |
| 2005-10-20 | 1,763 | 1,781 | 1,735 | 1,745 | 27,600 | 1,745 |
| 2005-10-19 | 1,801 | 1,801 | 1,736 | 1,762 | 26,200 | 1,762 |
| 2005-10-18 | 1,805 | 1,816 | 1,788 | 1,803 | 32,100 | 1,803 |
| 2005-10-17 | 1,795 | 1,830 | 1,786 | 1,829 | 79,000 | 1,829 |
| 2005-10-14 | 1,800 | 1,810 | 1,778 | 1,803 | 32,500 | 1,803 |
| 2005-10-13 | 1,810 | 1,816 | 1,783 | 1,800 | 37,700 | 1,800 |
| 2005-10-12 | 1,778 | 1,818 | 1,778 | 1,809 | 39,400 | 1,809 |
| 2005-10-11 | 1,740 | 1,810 | 1,736 | 1,803 | 37,500 | 1,803 |
| 2005-10-07 | 1,736 | 1,764 | 1,724 | 1,745 | 19,600 | 1,745 |
| 2005-10-06 | 1,758 | 1,777 | 1,745 | 1,766 | 34,000 | 1,766 |
| 2005-10-05 | 1,785 | 1,798 | 1,756 | 1,784 | 40,800 | 1,784 |
| 2005-10-04 | 1,797 | 1,798 | 1,765 | 1,786 | 12,700 | 1,786 |
| 2005-10-03 | 1,830 | 1,830 | 1,762 | 1,792 | 44,800 | 1,792 |
| 2005-09-30 | 1,837 | 1,837 | 1,764 | 1,830 | 43,300 | 1,830 |
| 2005-09-29 | 1,815 | 1,835 | 1,803 | 1,834 | 64,900 | 1,834 |
| 2005-09-28 | 1,801 | 1,820 | 1,800 | 1,815 | 55,700 | 1,815 |
| 2005-09-27 | 1,795 | 1,818 | 1,729 | 1,814 | 49,400 | 1,814 |
| 2005-09-26 | 1,800 | 1,812 | 1,797 | 1,809 | 57,400 | 1,809 |
| 2005-09-22 | 1,790 | 1,791 | 1,783 | 1,784 | 37,500 | 1,784 |
| 2005-09-21 | 1,795 | 1,798 | 1,777 | 1,790 | 22,800 | 1,790 |
| 2005-09-20 | 1,772 | 1,793 | 1,765 | 1,793 | 52,100 | 1,793 |
| 2005-09-16 | 1,779 | 1,779 | 1,753 | 1,771 | 20,000 | 1,771 |
| 2005-09-15 | 1,753 | 1,780 | 1,753 | 1,763 | 64,200 | 1,763 |
| 2005-09-14 | 1,765 | 1,769 | 1,754 | 1,765 | 31,000 | 1,765 |
| 2005-09-13 | 1,740 | 1,772 | 1,727 | 1,764 | 47,100 | 1,764 |
| 2005-09-12 | 1,742 | 1,755 | 1,728 | 1,751 | 40,700 | 1,751 |
| 2005-09-09 | 1,712 | 1,728 | 1,709 | 1,724 | 61,000 | 1,724 |
| 2005-09-08 | 1,731 | 1,739 | 1,706 | 1,728 | 42,500 | 1,728 |
| 2005-09-07 | 1,739 | 1,765 | 1,701 | 1,752 | 48,300 | 1,752 |
| 2005-09-06 | 1,745 | 1,783 | 1,743 | 1,769 | 47,400 | 1,769 |
| 2005-09-05 | 1,735 | 1,776 | 1,728 | 1,775 | 124,300 | 1,775 |
| 2005-09-02 | 1,697 | 1,735 | 1,689 | 1,731 | 72,200 | 1,731 |
| 2005-09-01 | 1,686 | 1,708 | 1,685 | 1,697 | 82,900 | 1,697 |
| 2005-08-31 | 1,669 | 1,680 | 1,660 | 1,677 | 84,500 | 1,677 |
| 2005-08-30 | 1,672 | 1,673 | 1,640 | 1,663 | 23,300 | 1,663 |
| 2005-08-29 | 1,644 | 1,684 | 1,629 | 1,672 | 48,700 | 1,672 |
| 2005-08-26 | 1,607 | 1,644 | 1,607 | 1,644 | 87,000 | 1,644 |
| 2005-08-25 | 1,596 | 1,608 | 1,590 | 1,607 | 24,400 | 1,607 |
| 2005-08-24 | 1,610 | 1,615 | 1,600 | 1,609 | 21,200 | 1,609 |
| 2005-08-23 | 1,615 | 1,616 | 1,600 | 1,610 | 16,400 | 1,610 |
| 2005-08-22 | 1,616 | 1,616 | 1,591 | 1,612 | 17,300 | 1,612 |
| 2005-08-19 | 1,600 | 1,600 | 1,586 | 1,593 | 21,000 | 1,593 |
| 2005-08-18 | 1,585 | 1,603 | 1,584 | 1,592 | 12,300 | 1,592 |
| 2005-08-17 | 1,618 | 1,619 | 1,593 | 1,599 | 23,400 | 1,599 |
| 2005-08-16 | 1,615 | 1,624 | 1,606 | 1,618 | 17,900 | 1,618 |
| 2005-08-15 | 1,611 | 1,619 | 1,604 | 1,610 | 10,800 | 1,610 |
| 2005-08-12 | 1,608 | 1,613 | 1,603 | 1,610 | 13,300 | 1,610 |
| 2005-08-11 | 1,629 | 1,629 | 1,602 | 1,609 | 46,300 | 1,609 |
| 2005-08-10 | 1,630 | 1,655 | 1,630 | 1,646 | 32,700 | 1,646 |
| 2005-08-09 | 1,594 | 1,625 | 1,594 | 1,625 | 28,800 | 1,625 |
| 2005-08-08 | 1,599 | 1,609 | 1,585 | 1,609 | 28,700 | 1,609 |
| 2005-08-05 | 1,634 | 1,654 | 1,611 | 1,639 | 25,200 | 1,639 |
| 2005-08-04 | 1,639 | 1,663 | 1,596 | 1,663 | 43,900 | 1,663 |
| 2005-08-03 | 1,684 | 1,684 | 1,640 | 1,665 | 23,000 | 1,665 |
| 2005-08-02 | 1,689 | 1,694 | 1,675 | 1,688 | 26,200 | 1,688 |
| 2005-08-01 | 1,674 | 1,690 | 1,674 | 1,688 | 21,200 | 1,688 |
| 2005-07-29 | 1,681 | 1,683 | 1,659 | 1,674 | 31,400 | 1,674 |
| 2005-07-28 | 1,679 | 1,686 | 1,676 | 1,686 | 34,600 | 1,686 |
| 2005-07-27 | 1,669 | 1,681 | 1,668 | 1,681 | 48,800 | 1,681 |
| 2005-07-26 | 1,650 | 1,669 | 1,645 | 1,668 | 59,200 | 1,668 |
| 2005-07-25 | 1,610 | 1,645 | 1,605 | 1,643 | 62,400 | 1,643 |
| 2005-07-22 | 1,595 | 1,607 | 1,591 | 1,605 | 14,600 | 1,605 |
| 2005-07-21 | 1,588 | 1,609 | 1,580 | 1,609 | 52,500 | 1,609 |
| 2005-07-20 | 1,587 | 1,592 | 1,570 | 1,570 | 72,000 | 1,570 |
| 2005-07-19 | 1,589 | 1,589 | 1,565 | 1,569 | 38,100 | 1,569 |
| 2005-07-15 | 1,590 | 1,595 | 1,583 | 1,583 | 21,100 | 1,583 |
| 2005-07-14 | 1,584 | 1,589 | 1,568 | 1,589 | 12,200 | 1,589 |
| 2005-07-13 | 1,561 | 1,585 | 1,560 | 1,585 | 18,500 | 1,585 |
| 2005-07-12 | 1,590 | 1,590 | 1,570 | 1,583 | 20,500 | 1,583 |
| 2005-07-11 | 1,560 | 1,600 | 1,560 | 1,590 | 44,000 | 1,590 |
| 2005-07-08 | 1,565 | 1,593 | 1,557 | 1,590 | 46,000 | 1,590 |
| 2005-07-07 | 1,550 | 1,559 | 1,540 | 1,559 | 21,700 | 1,559 |
| 2005-07-06 | 1,530 | 1,555 | 1,524 | 1,555 | 60,400 | 1,555 |
| 2005-07-05 | 1,511 | 1,540 | 1,511 | 1,523 | 47,300 | 1,523 |
| 2005-07-04 | 1,554 | 1,564 | 1,539 | 1,554 | 23,600 | 1,554 |
| 2005-07-01 | 1,559 | 1,590 | 1,559 | 1,561 | 38,900 | 1,561 |
| 2005-06-30 | 1,570 | 1,593 | 1,555 | 1,573 | 30,000 | 1,573 |
| 2005-06-29 | 1,570 | 1,577 | 1,566 | 1,570 | 13,400 | 1,570 |
| 2005-06-28 | 1,571 | 1,583 | 1,565 | 1,579 | 21,600 | 1,579 |
| 2005-06-27 | 1,544 | 1,578 | 1,542 | 1,570 | 25,400 | 1,570 |
| 2005-06-24 | 1,542 | 1,542 | 1,530 | 1,540 | 11,400 | 1,540 |
| 2005-06-23 | 1,552 | 1,560 | 1,541 | 1,543 | 10,000 | 1,543 |
| 2005-06-22 | 1,570 | 1,570 | 1,549 | 1,552 | 20,800 | 1,552 |
| 2005-06-21 | 1,550 | 1,578 | 1,506 | 1,578 | 42,900 | 1,578 |
| 2005-06-20 | 1,589 | 1,589 | 1,552 | 1,553 | 24,000 | 1,553 |
| 2005-06-17 | 1,553 | 1,592 | 1,551 | 1,592 | 11,600 | 1,592 |
| 2005-06-16 | 1,555 | 1,563 | 1,545 | 1,551 | 19,800 | 1,551 |
| 2005-06-15 | 1,585 | 1,598 | 1,566 | 1,566 | 18,100 | 1,566 |
| 2005-06-14 | 1,585 | 1,594 | 1,585 | 1,585 | 33,600 | 1,585 |
| 2005-06-13 | 1,560 | 1,590 | 1,560 | 1,585 | 27,900 | 1,585 |
| 2005-06-10 | 1,556 | 1,564 | 1,532 | 1,559 | 39,500 | 1,559 |
| 2005-06-09 | 1,542 | 1,559 | 1,538 | 1,554 | 40,800 | 1,554 |
| 2005-06-08 | 1,528 | 1,542 | 1,527 | 1,542 | 27,900 | 1,542 |
| 2005-06-07 | 1,524 | 1,542 | 1,505 | 1,528 | 37,700 | 1,528 |
| 2005-06-06 | 1,519 | 1,528 | 1,510 | 1,526 | 20,500 | 1,526 |
| 2005-06-03 | 1,501 | 1,535 | 1,493 | 1,522 | 24,300 | 1,522 |
| 2005-06-02 | 1,518 | 1,535 | 1,490 | 1,503 | 43,000 | 1,503 |
| 2005-06-01 | 1,492 | 1,518 | 1,483 | 1,518 | 71,400 | 1,518 |
| 2005-05-31 | 1,494 | 1,514 | 1,455 | 1,475 | 57,000 | 1,475 |
| 2005-05-30 | 1,445 | 1,496 | 1,444 | 1,489 | 42,300 | 1,489 |
| 2005-05-27 | 1,449 | 1,462 | 1,440 | 1,444 | 68,900 | 1,444 |
| 2005-05-26 | 1,450 | 1,470 | 1,435 | 1,447 | 35,100 | 1,447 |
| 2005-05-25 | 1,510 | 1,515 | 1,453 | 1,453 | 46,700 | 1,453 |
| 2005-05-24 | 1,492 | 1,515 | 1,492 | 1,508 | 42,600 | 1,508 |
| 2005-05-23 | 1,490 | 1,500 | 1,488 | 1,490 | 52,300 | 1,490 |
| 2005-05-20 | 1,530 | 1,530 | 1,490 | 1,504 | 90,500 | 1,504 |
| 2005-05-19 | 1,539 | 1,558 | 1,527 | 1,535 | 51,800 | 1,535 |
| 2005-05-18 | 1,576 | 1,590 | 1,535 | 1,538 | 57,600 | 1,538 |
| 2005-05-17 | 1,620 | 1,625 | 1,553 | 1,577 | 45,300 | 1,577 |
| 2005-05-16 | 1,640 | 1,650 | 1,623 | 1,624 | 14,300 | 1,624 |
| 2005-05-13 | 1,640 | 1,650 | 1,631 | 1,632 | 15,500 | 1,632 |
| 2005-05-12 | 1,660 | 1,666 | 1,620 | 1,648 | 29,500 | 1,648 |
| 2005-05-11 | 1,659 | 1,670 | 1,658 | 1,658 | 29,400 | 1,658 |
| 2005-05-10 | 1,658 | 1,669 | 1,651 | 1,658 | 21,300 | 1,658 |
| 2005-05-09 | 1,649 | 1,662 | 1,635 | 1,657 | 39,300 | 1,657 |
| 2005-05-06 | 1,588 | 1,622 | 1,585 | 1,610 | 82,900 | 1,610 |
| 2005-05-02 | 1,591 | 1,598 | 1,585 | 1,587 | 33,900 | 1,587 |
| 2005-04-28 | 1,600 | 1,610 | 1,593 | 1,599 | 29,900 | 1,599 |
| 2005-04-27 | 1,590 | 1,604 | 1,589 | 1,600 | 23,000 | 1,600 |
| 2005-04-26 | 1,588 | 1,604 | 1,586 | 1,592 | 17,300 | 1,592 |
| 2005-04-25 | 1,627 | 1,627 | 1,570 | 1,585 | 42,300 | 1,585 |
| 2005-04-22 | 1,631 | 1,631 | 1,588 | 1,597 | 34,800 | 1,597 |
| 2005-04-21 | 1,611 | 1,614 | 1,575 | 1,583 | 50,500 | 1,583 |
| 2005-04-20 | 1,658 | 1,665 | 1,608 | 1,645 | 47,100 | 1,645 |
| 2005-04-19 | 1,522 | 1,550 | 1,522 | 1,538 | 58,800 | 1,538 |
| 2005-04-18 | 1,508 | 1,559 | 1,504 | 1,520 | 77,000 | 1,520 |
| 2005-04-15 | 1,649 | 1,649 | 1,626 | 1,628 | 31,300 | 1,628 |
| 2005-04-14 | 1,660 | 1,680 | 1,650 | 1,664 | 35,900 | 1,664 |
| 2005-04-13 | 1,711 | 1,715 | 1,685 | 1,685 | 20,300 | 1,685 |
| 2005-04-12 | 1,750 | 1,768 | 1,710 | 1,729 | 60,600 | 1,729 |
| 2005-04-11 | 1,780 | 1,780 | 1,751 | 1,768 | 33,000 | 1,768 |
| 2005-04-08 | 1,741 | 1,756 | 1,731 | 1,747 | 105,400 | 1,747 |
| 2005-04-07 | 1,746 | 1,746 | 1,731 | 1,743 | 51,600 | 1,743 |
| 2005-04-06 | 1,724 | 1,740 | 1,710 | 1,740 | 46,700 | 1,740 |
| 2005-04-05 | 1,654 | 1,748 | 1,650 | 1,727 | 97,500 | 1,727 |
| 2005-04-04 | 1,650 | 1,667 | 1,650 | 1,660 | 69,200 | 1,660 |
| 2005-04-01 | 1,668 | 1,668 | 1,610 | 1,625 | 61,900 | 1,625 |
| 2005-03-31 | 1,670 | 1,682 | 1,644 | 1,670 | 129,500 | 1,670 |
| 2005-03-30 | 1,754 | 1,754 | 1,670 | 1,687 | 50,900 | 1,687 |
| 2005-03-29 | 1,796 | 1,796 | 1,748 | 1,761 | 38,200 | 1,761 |
| 2005-03-28 | 1,770 | 1,796 | 1,740 | 1,787 | 58,300 | 1,787 |
| 2005-03-25 | 1,791 | 1,799 | 1,790 | 1,796 | 51,000 | 1,796 |
| 2005-03-24 | 1,800 | 1,810 | 1,782 | 1,782 | 64,500 | 1,782 |
| 2005-03-23 | 1,840 | 1,840 | 1,791 | 1,794 | 120,400 | 1,794 |
| 2005-03-22 | 1,775 | 1,810 | 1,771 | 1,800 | 258,300 | 1,800 |
| 2005-03-18 | 1,756 | 1,765 | 1,750 | 1,755 | 52,100 | 1,755 |
| 2005-03-17 | 1,744 | 1,775 | 1,735 | 1,759 | 111,200 | 1,759 |
| 2005-03-16 | 1,741 | 1,753 | 1,733 | 1,750 | 65,200 | 1,750 |
| 2005-03-15 | 1,730 | 1,759 | 1,730 | 1,749 | 51,700 | 1,749 |
| 2005-03-14 | 1,779 | 1,783 | 1,725 | 1,725 | 104,500 | 1,725 |
| 2005-03-11 | 1,783 | 1,800 | 1,778 | 1,780 | 55,900 | 1,780 |
| 2005-03-10 | 1,772 | 1,825 | 1,772 | 1,782 | 99,900 | 1,782 |
| 2005-03-09 | 1,797 | 1,797 | 1,781 | 1,783 | 77,300 | 1,783 |
| 2005-03-08 | 1,802 | 1,803 | 1,782 | 1,787 | 102,100 | 1,787 |
| 2005-03-07 | 1,840 | 1,840 | 1,806 | 1,811 | 85,000 | 1,811 |
| 2005-03-04 | 1,860 | 1,860 | 1,838 | 1,844 | 78,000 | 1,844 |
| 2005-03-03 | 1,868 | 1,868 | 1,857 | 1,867 | 75,800 | 1,867 |
| 2005-03-02 | 1,863 | 1,872 | 1,851 | 1,868 | 100,000 | 1,868 |
| 2005-03-01 | 1,862 | 1,894 | 1,858 | 1,863 | 316,000 | 1,863 |
| 2005-02-28 | 1,830 | 1,864 | 1,806 | 1,864 | 511,300 | 1,864 |
| 2005-02-25 | 1,783 | 1,840 | 1,778 | 1,805 | 185,600 | 1,805 |
| 2005-02-24 | 1,771 | 1,782 | 1,768 | 1,781 | 76,800 | 1,781 |
| 2005-02-23 | 1,771 | 1,788 | 1,765 | 1,779 | 170,600 | 1,779 |
| 2005-02-22 | 1,780 | 1,799 | 1,777 | 1,777 | 155,300 | 1,777 |
| 2005-02-21 | 1,800 | 1,800 | 1,747 | 1,777 | 297,900 | 1,777 |
| 2005-02-18 | 1,693 | 1,755 | 1,693 | 1,750 | 93,500 | 1,750 |
| 2005-02-17 | 1,699 | 1,713 | 1,680 | 1,700 | 80,200 | 1,700 |
| 2005-02-16 | 1,750 | 1,750 | 1,701 | 1,720 | 58,200 | 1,720 |
| 2005-02-15 | 1,775 | 1,780 | 1,740 | 1,750 | 64,200 | 1,750 |
| 2005-02-14 | 1,775 | 1,778 | 1,752 | 1,764 | 37,400 | 1,764 |
| 2005-02-10 | 1,780 | 1,788 | 1,766 | 1,779 | 45,600 | 1,779 |
| 2005-02-09 | 1,790 | 1,800 | 1,780 | 1,790 | 139,100 | 1,790 |
| 2005-02-08 | 1,737 | 1,794 | 1,719 | 1,794 | 130,100 | 1,794 |
| 2005-02-07 | 1,735 | 1,739 | 1,719 | 1,739 | 62,700 | 1,739 |
| 2005-02-04 | 1,749 | 1,769 | 1,715 | 1,745 | 203,300 | 1,745 |
| 2005-02-03 | 1,700 | 1,750 | 1,700 | 1,747 | 206,900 | 1,747 |
| 2005-02-02 | 1,671 | 1,698 | 1,666 | 1,695 | 56,000 | 1,695 |
| 2005-02-01 | 1,679 | 1,689 | 1,653 | 1,685 | 100,400 | 1,685 |
| 2005-01-31 | 1,614 | 1,700 | 1,607 | 1,689 | 59,300 | 1,689 |
| 2005-01-28 | 1,605 | 1,650 | 1,603 | 1,620 | 73,100 | 1,620 |
| 2005-01-27 | 1,585 | 1,629 | 1,575 | 1,613 | 86,000 | 1,613 |
| 2005-01-26 | 1,585 | 1,590 | 1,570 | 1,584 | 80,100 | 1,584 |
| 2005-01-25 | 1,580 | 1,580 | 1,547 | 1,580 | 63,600 | 1,580 |
| 2005-01-24 | 1,535 | 1,590 | 1,533 | 1,588 | 68,700 | 1,588 |
| 2005-01-21 | 1,525 | 1,535 | 1,522 | 1,525 | 42,100 | 1,525 |
| 2005-01-20 | 1,533 | 1,533 | 1,522 | 1,530 | 26,500 | 1,530 |
| 2005-01-19 | 1,535 | 1,543 | 1,531 | 1,535 | 51,400 | 1,535 |
| 2005-01-18 | 1,530 | 1,545 | 1,522 | 1,535 | 61,800 | 1,535 |
| 2005-01-17 | 1,530 | 1,538 | 1,515 | 1,525 | 76,200 | 1,525 |
| 2005-01-14 | 1,501 | 1,515 | 1,491 | 1,515 | 74,500 | 1,515 |
| 2005-01-13 | 1,524 | 1,524 | 1,500 | 1,506 | 55,900 | 1,506 |
| 2005-01-12 | 1,539 | 1,539 | 1,506 | 1,520 | 30,500 | 1,520 |
| 2005-01-11 | 1,535 | 1,535 | 1,509 | 1,527 | 38,800 | 1,527 |
| 2005-01-07 | 1,528 | 1,550 | 1,501 | 1,508 | 80,100 | 1,508 |
| 2005-01-06 | 1,470 | 1,535 | 1,463 | 1,535 | 101,900 | 1,535 |
| 2005-01-05 | 1,520 | 1,520 | 1,485 | 1,497 | 130,200 | 1,497 |
| 2005-01-04 | 1,532 | 1,535 | 1,502 | 1,530 | 88,400 | 1,530 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株
