7420 佐鳥電機(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 | 2,200 | 2,210 | 2,180 | 2,185 | 20,700 | 2,185 |
| 2005-12-29 | 2,215 | 2,220 | 2,180 | 2,195 | 42,400 | 2,195 |
| 2005-12-28 | 2,175 | 2,200 | 2,175 | 2,195 | 41,300 | 2,195 |
| 2005-12-27 | 2,200 | 2,210 | 2,160 | 2,175 | 45,100 | 2,175 |
| 2005-12-26 | 2,185 | 2,225 | 2,175 | 2,210 | 80,800 | 2,210 |
| 2005-12-22 | 2,150 | 2,185 | 2,120 | 2,160 | 72,600 | 2,160 |
| 2005-12-21 | 2,110 | 2,170 | 2,100 | 2,135 | 64,900 | 2,135 |
| 2005-12-20 | 2,100 | 2,180 | 2,080 | 2,145 | 107,000 | 2,145 |
| 2005-12-19 | 2,050 | 2,100 | 2,050 | 2,100 | 95,100 | 2,100 |
| 2005-12-16 | 1,985 | 2,045 | 1,985 | 2,010 | 123,100 | 2,010 |
| 2005-12-15 | 1,948 | 2,005 | 1,930 | 1,981 | 88,600 | 1,981 |
| 2005-12-14 | 2,020 | 2,025 | 1,921 | 1,949 | 82,500 | 1,949 |
| 2005-12-13 | 2,045 | 2,050 | 2,000 | 2,020 | 89,900 | 2,020 |
| 2005-12-12 | 1,940 | 2,045 | 1,935 | 2,015 | 240,000 | 2,015 |
| 2005-12-09 | 1,943 | 1,949 | 1,884 | 1,903 | 206,400 | 1,903 |
| 2005-12-08 | 1,812 | 1,830 | 1,800 | 1,823 | 67,900 | 1,823 |
| 2005-12-07 | 1,840 | 1,844 | 1,800 | 1,812 | 122,500 | 1,812 |
| 2005-12-06 | 1,829 | 1,859 | 1,826 | 1,852 | 107,900 | 1,852 |
| 2005-12-05 | 1,819 | 1,848 | 1,803 | 1,830 | 120,800 | 1,830 |
| 2005-12-02 | 1,780 | 1,802 | 1,780 | 1,789 | 93,100 | 1,789 |
| 2005-12-01 | 1,750 | 1,769 | 1,741 | 1,768 | 85,200 | 1,768 |
| 2005-11-30 | 1,816 | 1,817 | 1,769 | 1,776 | 120,000 | 1,776 |
| 2005-11-29 | 1,830 | 1,846 | 1,812 | 1,820 | 46,500 | 1,820 |
| 2005-11-28 | 1,843 | 1,850 | 1,806 | 1,820 | 79,900 | 1,820 |
| 2005-11-25 | 1,849 | 1,874 | 1,720 | 1,873 | 44,200 | 1,873 |
| 2005-11-24 | 1,860 | 1,896 | 1,860 | 1,891 | 40,400 | 1,891 |
| 2005-11-22 | 1,864 | 1,875 | 1,851 | 1,863 | 69,900 | 1,863 |
| 2005-11-21 | 1,940 | 1,943 | 1,888 | 1,888 | 58,800 | 1,888 |
| 2005-11-18 | 1,929 | 1,935 | 1,913 | 1,925 | 47,500 | 1,925 |
| 2005-11-17 | 1,906 | 1,930 | 1,905 | 1,920 | 51,500 | 1,920 |
| 2005-11-16 | 1,893 | 1,909 | 1,875 | 1,905 | 34,500 | 1,905 |
| 2005-11-15 | 1,891 | 1,930 | 1,885 | 1,893 | 55,300 | 1,893 |
| 2005-11-14 | 1,930 | 1,936 | 1,881 | 1,887 | 48,300 | 1,887 |
| 2005-11-11 | 1,842 | 1,879 | 1,842 | 1,870 | 49,200 | 1,870 |
| 2005-11-10 | 1,831 | 1,860 | 1,831 | 1,841 | 27,300 | 1,841 |
| 2005-11-09 | 1,830 | 1,868 | 1,830 | 1,841 | 63,900 | 1,841 |
| 2005-11-08 | 1,855 | 1,855 | 1,840 | 1,844 | 24,600 | 1,844 |
| 2005-11-07 | 1,860 | 1,860 | 1,830 | 1,856 | 61,200 | 1,856 |
| 2005-11-04 | 1,844 | 1,860 | 1,835 | 1,860 | 65,400 | 1,860 |
| 2005-11-02 | 1,815 | 1,845 | 1,813 | 1,835 | 64,200 | 1,835 |
| 2005-11-01 | 1,800 | 1,813 | 1,797 | 1,813 | 21,100 | 1,813 |
| 2005-10-31 | 1,775 | 1,809 | 1,775 | 1,800 | 29,400 | 1,800 |
| 2005-10-28 | 1,800 | 1,820 | 1,773 | 1,789 | 75,900 | 1,789 |
| 2005-10-27 | 1,766 | 1,793 | 1,764 | 1,793 | 68,500 | 1,793 |
| 2005-10-26 | 1,742 | 1,769 | 1,740 | 1,764 | 63,400 | 1,764 |
| 2005-10-25 | 1,720 | 1,749 | 1,720 | 1,743 | 55,500 | 1,743 |
| 2005-10-24 | 1,745 | 1,747 | 1,725 | 1,728 | 33,600 | 1,728 |
| 2005-10-21 | 1,717 | 1,749 | 1,711 | 1,749 | 61,100 | 1,749 |
| 2005-10-20 | 1,729 | 1,729 | 1,714 | 1,722 | 30,400 | 1,722 |
| 2005-10-19 | 1,728 | 1,739 | 1,700 | 1,739 | 64,300 | 1,739 |
| 2005-10-18 | 1,727 | 1,745 | 1,715 | 1,723 | 64,000 | 1,723 |
| 2005-10-17 | 1,730 | 1,735 | 1,703 | 1,711 | 56,200 | 1,711 |
| 2005-10-14 | 1,727 | 1,730 | 1,712 | 1,725 | 47,500 | 1,725 |
| 2005-10-13 | 1,720 | 1,735 | 1,713 | 1,729 | 92,600 | 1,729 |
| 2005-10-12 | 1,709 | 1,729 | 1,708 | 1,722 | 88,200 | 1,722 |
| 2005-10-11 | 1,684 | 1,709 | 1,684 | 1,704 | 45,900 | 1,704 |
| 2005-10-07 | 1,670 | 1,708 | 1,660 | 1,690 | 59,300 | 1,690 |
| 2005-10-06 | 1,681 | 1,706 | 1,681 | 1,687 | 80,300 | 1,687 |
| 2005-10-05 | 1,713 | 1,720 | 1,680 | 1,708 | 100,800 | 1,708 |
| 2005-10-04 | 1,690 | 1,730 | 1,688 | 1,712 | 99,000 | 1,712 |
| 2005-10-03 | 1,680 | 1,698 | 1,659 | 1,690 | 94,800 | 1,690 |
| 2005-09-30 | 1,660 | 1,670 | 1,648 | 1,670 | 67,000 | 1,670 |
| 2005-09-29 | 1,655 | 1,679 | 1,650 | 1,661 | 108,200 | 1,661 |
| 2005-09-28 | 1,682 | 1,692 | 1,646 | 1,662 | 52,400 | 1,662 |
| 2005-09-27 | 1,700 | 1,703 | 1,682 | 1,682 | 52,900 | 1,682 |
| 2005-09-26 | 1,679 | 1,694 | 1,670 | 1,694 | 67,400 | 1,694 |
| 2005-09-22 | 1,668 | 1,670 | 1,646 | 1,666 | 75,700 | 1,666 |
| 2005-09-21 | 1,668 | 1,680 | 1,662 | 1,665 | 137,200 | 1,665 |
| 2005-09-20 | 1,650 | 1,674 | 1,649 | 1,668 | 96,300 | 1,668 |
| 2005-09-16 | 1,649 | 1,649 | 1,625 | 1,642 | 81,300 | 1,642 |
| 2005-09-15 | 1,620 | 1,649 | 1,620 | 1,637 | 184,100 | 1,637 |
| 2005-09-14 | 1,612 | 1,617 | 1,600 | 1,610 | 74,200 | 1,610 |
| 2005-09-13 | 1,586 | 1,620 | 1,582 | 1,616 | 176,000 | 1,616 |
| 2005-09-12 | 1,569 | 1,594 | 1,562 | 1,589 | 110,400 | 1,589 |
| 2005-09-09 | 1,549 | 1,563 | 1,540 | 1,560 | 126,300 | 1,560 |
| 2005-09-08 | 1,530 | 1,559 | 1,530 | 1,550 | 81,500 | 1,550 |
| 2005-09-07 | 1,567 | 1,567 | 1,549 | 1,560 | 84,100 | 1,560 |
| 2005-09-06 | 1,551 | 1,569 | 1,551 | 1,560 | 56,500 | 1,560 |
| 2005-09-05 | 1,551 | 1,574 | 1,551 | 1,567 | 89,600 | 1,567 |
| 2005-09-02 | 1,550 | 1,559 | 1,543 | 1,548 | 93,300 | 1,548 |
| 2005-09-01 | 1,539 | 1,545 | 1,511 | 1,542 | 93,200 | 1,542 |
| 2005-08-31 | 1,510 | 1,533 | 1,505 | 1,511 | 83,900 | 1,511 |
| 2005-08-30 | 1,507 | 1,516 | 1,491 | 1,509 | 36,500 | 1,509 |
| 2005-08-29 | 1,514 | 1,520 | 1,501 | 1,506 | 27,300 | 1,506 |
| 2005-08-26 | 1,513 | 1,520 | 1,510 | 1,520 | 46,500 | 1,520 |
| 2005-08-25 | 1,497 | 1,515 | 1,497 | 1,509 | 55,100 | 1,509 |
| 2005-08-24 | 1,487 | 1,504 | 1,482 | 1,502 | 71,200 | 1,502 |
| 2005-08-23 | 1,476 | 1,488 | 1,476 | 1,476 | 59,300 | 1,476 |
| 2005-08-22 | 1,482 | 1,490 | 1,474 | 1,474 | 74,300 | 1,474 |
| 2005-08-19 | 1,475 | 1,487 | 1,471 | 1,481 | 35,500 | 1,481 |
| 2005-08-18 | 1,476 | 1,492 | 1,467 | 1,487 | 41,500 | 1,487 |
| 2005-08-17 | 1,497 | 1,497 | 1,465 | 1,475 | 45,500 | 1,475 |
| 2005-08-16 | 1,490 | 1,499 | 1,487 | 1,496 | 31,700 | 1,496 |
| 2005-08-15 | 1,493 | 1,506 | 1,491 | 1,493 | 25,600 | 1,493 |
| 2005-08-12 | 1,511 | 1,518 | 1,500 | 1,508 | 27,000 | 1,508 |
| 2005-08-11 | 1,514 | 1,526 | 1,507 | 1,511 | 26,600 | 1,511 |
| 2005-08-10 | 1,508 | 1,530 | 1,493 | 1,527 | 66,500 | 1,527 |
| 2005-08-09 | 1,485 | 1,506 | 1,483 | 1,489 | 15,500 | 1,489 |
| 2005-08-08 | 1,441 | 1,485 | 1,441 | 1,468 | 33,700 | 1,468 |
| 2005-08-05 | 1,515 | 1,528 | 1,486 | 1,486 | 44,300 | 1,486 |
| 2005-08-04 | 1,542 | 1,546 | 1,512 | 1,535 | 108,500 | 1,535 |
| 2005-08-03 | 1,530 | 1,550 | 1,520 | 1,532 | 121,400 | 1,532 |
| 2005-08-02 | 1,521 | 1,526 | 1,513 | 1,525 | 65,000 | 1,525 |
| 2005-08-01 | 1,518 | 1,525 | 1,510 | 1,520 | 74,800 | 1,520 |
| 2005-07-29 | 1,523 | 1,525 | 1,503 | 1,510 | 47,700 | 1,510 |
| 2005-07-28 | 1,521 | 1,528 | 1,511 | 1,520 | 48,900 | 1,520 |
| 2005-07-27 | 1,519 | 1,524 | 1,515 | 1,521 | 24,200 | 1,521 |
| 2005-07-26 | 1,510 | 1,524 | 1,510 | 1,518 | 30,400 | 1,518 |
| 2005-07-25 | 1,523 | 1,538 | 1,510 | 1,532 | 59,900 | 1,532 |
| 2005-07-22 | 1,510 | 1,538 | 1,500 | 1,523 | 142,100 | 1,523 |
| 2005-07-21 | 1,490 | 1,520 | 1,490 | 1,508 | 172,700 | 1,508 |
| 2005-07-20 | 1,470 | 1,488 | 1,450 | 1,483 | 142,500 | 1,483 |
| 2005-07-19 | 1,443 | 1,449 | 1,433 | 1,444 | 26,000 | 1,444 |
| 2005-07-15 | 1,436 | 1,468 | 1,436 | 1,442 | 72,000 | 1,442 |
| 2005-07-14 | 1,410 | 1,430 | 1,410 | 1,423 | 23,300 | 1,423 |
| 2005-07-13 | 1,418 | 1,426 | 1,409 | 1,419 | 26,900 | 1,419 |
| 2005-07-12 | 1,417 | 1,428 | 1,417 | 1,420 | 12,700 | 1,420 |
| 2005-07-11 | 1,406 | 1,424 | 1,406 | 1,419 | 30,000 | 1,419 |
| 2005-07-08 | 1,401 | 1,427 | 1,401 | 1,410 | 44,300 | 1,410 |
| 2005-07-07 | 1,410 | 1,422 | 1,403 | 1,416 | 22,300 | 1,416 |
| 2005-07-06 | 1,425 | 1,429 | 1,420 | 1,428 | 17,800 | 1,428 |
| 2005-07-05 | 1,432 | 1,432 | 1,423 | 1,425 | 14,800 | 1,425 |
| 2005-07-04 | 1,433 | 1,433 | 1,426 | 1,433 | 14,200 | 1,433 |
| 2005-07-01 | 1,418 | 1,432 | 1,418 | 1,423 | 10,800 | 1,423 |
| 2005-06-30 | 1,420 | 1,430 | 1,413 | 1,418 | 13,600 | 1,418 |
| 2005-06-29 | 1,435 | 1,440 | 1,416 | 1,421 | 26,800 | 1,421 |
| 2005-06-28 | 1,408 | 1,425 | 1,408 | 1,423 | 16,200 | 1,423 |
| 2005-06-27 | 1,409 | 1,418 | 1,408 | 1,411 | 18,800 | 1,411 |
| 2005-06-24 | 1,415 | 1,428 | 1,415 | 1,428 | 11,900 | 1,428 |
| 2005-06-23 | 1,425 | 1,438 | 1,425 | 1,432 | 8,900 | 1,432 |
| 2005-06-22 | 1,430 | 1,440 | 1,425 | 1,434 | 12,800 | 1,434 |
| 2005-06-21 | 1,430 | 1,451 | 1,425 | 1,441 | 17,300 | 1,441 |
| 2005-06-20 | 1,450 | 1,451 | 1,433 | 1,436 | 31,900 | 1,436 |
| 2005-06-17 | 1,442 | 1,448 | 1,426 | 1,443 | 27,800 | 1,443 |
| 2005-06-16 | 1,432 | 1,447 | 1,423 | 1,423 | 25,000 | 1,423 |
| 2005-06-15 | 1,409 | 1,447 | 1,409 | 1,428 | 54,100 | 1,428 |
| 2005-06-14 | 1,410 | 1,413 | 1,407 | 1,407 | 10,800 | 1,407 |
| 2005-06-13 | 1,411 | 1,414 | 1,400 | 1,406 | 24,800 | 1,406 |
| 2005-06-10 | 1,408 | 1,416 | 1,400 | 1,410 | 28,400 | 1,410 |
| 2005-06-09 | 1,400 | 1,415 | 1,400 | 1,407 | 30,300 | 1,407 |
| 2005-06-08 | 1,397 | 1,404 | 1,390 | 1,396 | 17,600 | 1,396 |
| 2005-06-07 | 1,405 | 1,405 | 1,390 | 1,397 | 15,300 | 1,397 |
| 2005-06-06 | 1,400 | 1,405 | 1,386 | 1,400 | 21,800 | 1,400 |
| 2005-06-03 | 1,410 | 1,410 | 1,397 | 1,399 | 19,900 | 1,399 |
| 2005-06-02 | 1,415 | 1,418 | 1,403 | 1,413 | 16,500 | 1,413 |
| 2005-06-01 | 1,415 | 1,416 | 1,400 | 1,415 | 37,300 | 1,415 |
| 2005-05-31 | 1,412 | 1,420 | 1,400 | 1,417 | 24,200 | 1,417 |
| 2005-05-30 | 1,405 | 1,424 | 1,404 | 1,418 | 13,900 | 1,418 |
| 2005-05-27 | 1,395 | 1,408 | 1,395 | 1,405 | 17,400 | 1,405 |
| 2005-05-26 | 1,400 | 1,403 | 1,384 | 1,393 | 39,600 | 1,393 |
| 2005-05-25 | 1,465 | 1,466 | 1,430 | 1,440 | 49,400 | 1,440 |
| 2005-05-24 | 1,445 | 1,454 | 1,436 | 1,450 | 42,100 | 1,450 |
| 2005-05-23 | 1,433 | 1,439 | 1,423 | 1,438 | 13,100 | 1,438 |
| 2005-05-20 | 1,439 | 1,440 | 1,425 | 1,429 | 24,700 | 1,429 |
| 2005-05-19 | 1,423 | 1,440 | 1,420 | 1,428 | 30,000 | 1,428 |
| 2005-05-18 | 1,411 | 1,420 | 1,411 | 1,412 | 22,200 | 1,412 |
| 2005-05-17 | 1,434 | 1,446 | 1,411 | 1,413 | 47,900 | 1,413 |
| 2005-05-16 | 1,450 | 1,460 | 1,430 | 1,433 | 44,300 | 1,433 |
| 2005-05-13 | 1,472 | 1,478 | 1,450 | 1,450 | 38,500 | 1,450 |
| 2005-05-12 | 1,475 | 1,481 | 1,465 | 1,474 | 23,400 | 1,474 |
| 2005-05-11 | 1,475 | 1,482 | 1,468 | 1,481 | 40,000 | 1,481 |
| 2005-05-10 | 1,490 | 1,490 | 1,471 | 1,482 | 54,100 | 1,482 |
| 2005-05-09 | 1,485 | 1,490 | 1,476 | 1,487 | 53,800 | 1,487 |
| 2005-05-06 | 1,450 | 1,474 | 1,442 | 1,466 | 21,800 | 1,466 |
| 2005-05-02 | 1,440 | 1,440 | 1,430 | 1,430 | 37,400 | 1,430 |
| 2005-04-28 | 1,440 | 1,445 | 1,437 | 1,441 | 32,900 | 1,441 |
| 2005-04-27 | 1,436 | 1,444 | 1,436 | 1,440 | 34,700 | 1,440 |
| 2005-04-26 | 1,456 | 1,456 | 1,436 | 1,443 | 56,300 | 1,443 |
| 2005-04-25 | 1,467 | 1,468 | 1,452 | 1,456 | 44,400 | 1,456 |
| 2005-04-22 | 1,492 | 1,492 | 1,461 | 1,471 | 37,600 | 1,471 |
| 2005-04-21 | 1,433 | 1,448 | 1,420 | 1,432 | 97,300 | 1,432 |
| 2005-04-20 | 1,489 | 1,495 | 1,473 | 1,474 | 53,100 | 1,474 |
| 2005-04-19 | 1,445 | 1,472 | 1,430 | 1,447 | 53,600 | 1,447 |
| 2005-04-18 | 1,433 | 1,470 | 1,410 | 1,410 | 67,900 | 1,410 |
| 2005-04-15 | 1,498 | 1,500 | 1,484 | 1,493 | 49,700 | 1,493 |
| 2005-04-14 | 1,520 | 1,525 | 1,485 | 1,513 | 64,600 | 1,513 |
| 2005-04-13 | 1,550 | 1,556 | 1,531 | 1,537 | 51,100 | 1,537 |
| 2005-04-12 | 1,569 | 1,580 | 1,544 | 1,550 | 66,500 | 1,550 |
| 2005-04-11 | 1,575 | 1,590 | 1,570 | 1,575 | 37,000 | 1,575 |
| 2005-04-08 | 1,622 | 1,622 | 1,585 | 1,598 | 86,900 | 1,598 |
| 2005-04-07 | 1,600 | 1,618 | 1,594 | 1,606 | 168,700 | 1,606 |
| 2005-04-06 | 1,540 | 1,588 | 1,540 | 1,579 | 82,800 | 1,579 |
| 2005-04-05 | 1,502 | 1,544 | 1,502 | 1,540 | 91,700 | 1,540 |
| 2005-04-04 | 1,530 | 1,530 | 1,501 | 1,510 | 61,200 | 1,510 |
| 2005-04-01 | 1,534 | 1,534 | 1,516 | 1,533 | 39,400 | 1,533 |
| 2005-03-31 | 1,505 | 1,535 | 1,500 | 1,535 | 132,900 | 1,535 |
| 2005-03-30 | 1,557 | 1,585 | 1,555 | 1,565 | 43,100 | 1,565 |
| 2005-03-29 | 1,614 | 1,620 | 1,550 | 1,587 | 34,500 | 1,587 |
| 2005-03-28 | 1,621 | 1,626 | 1,610 | 1,617 | 19,500 | 1,617 |
| 2005-03-25 | 1,610 | 1,625 | 1,610 | 1,616 | 27,300 | 1,616 |
| 2005-03-24 | 1,620 | 1,625 | 1,610 | 1,611 | 37,600 | 1,611 |
| 2005-03-23 | 1,620 | 1,627 | 1,615 | 1,625 | 39,100 | 1,625 |
| 2005-03-22 | 1,610 | 1,639 | 1,605 | 1,630 | 47,300 | 1,630 |
| 2005-03-18 | 1,610 | 1,620 | 1,604 | 1,607 | 37,500 | 1,607 |
| 2005-03-17 | 1,590 | 1,601 | 1,585 | 1,594 | 42,900 | 1,594 |
| 2005-03-16 | 1,578 | 1,607 | 1,560 | 1,598 | 44,100 | 1,598 |
| 2005-03-15 | 1,600 | 1,606 | 1,570 | 1,577 | 61,300 | 1,577 |
| 2005-03-14 | 1,600 | 1,611 | 1,596 | 1,611 | 64,500 | 1,611 |
| 2005-03-11 | 1,580 | 1,620 | 1,580 | 1,595 | 130,500 | 1,595 |
| 2005-03-10 | 1,559 | 1,580 | 1,550 | 1,571 | 69,500 | 1,571 |
| 2005-03-09 | 1,555 | 1,572 | 1,555 | 1,563 | 49,100 | 1,563 |
| 2005-03-08 | 1,530 | 1,575 | 1,530 | 1,561 | 71,700 | 1,561 |
| 2005-03-07 | 1,525 | 1,543 | 1,525 | 1,540 | 35,100 | 1,540 |
| 2005-03-04 | 1,540 | 1,540 | 1,527 | 1,537 | 24,900 | 1,537 |
| 2005-03-03 | 1,545 | 1,550 | 1,533 | 1,543 | 53,800 | 1,543 |
| 2005-03-02 | 1,540 | 1,549 | 1,534 | 1,549 | 70,000 | 1,549 |
| 2005-03-01 | 1,510 | 1,540 | 1,506 | 1,530 | 82,600 | 1,530 |
| 2005-02-28 | 1,494 | 1,524 | 1,494 | 1,520 | 57,600 | 1,520 |
| 2005-02-25 | 1,492 | 1,504 | 1,481 | 1,495 | 44,300 | 1,495 |
| 2005-02-24 | 1,493 | 1,495 | 1,480 | 1,489 | 35,400 | 1,489 |
| 2005-02-23 | 1,495 | 1,505 | 1,483 | 1,492 | 34,900 | 1,492 |
| 2005-02-22 | 1,494 | 1,506 | 1,493 | 1,502 | 40,900 | 1,502 |
| 2005-02-21 | 1,511 | 1,511 | 1,500 | 1,500 | 39,100 | 1,500 |
| 2005-02-18 | 1,509 | 1,512 | 1,496 | 1,507 | 54,500 | 1,507 |
| 2005-02-17 | 1,494 | 1,509 | 1,491 | 1,505 | 52,200 | 1,505 |
| 2005-02-16 | 1,499 | 1,509 | 1,495 | 1,497 | 68,000 | 1,497 |
| 2005-02-15 | 1,494 | 1,519 | 1,492 | 1,493 | 62,200 | 1,493 |
| 2005-02-14 | 1,530 | 1,542 | 1,510 | 1,511 | 171,800 | 1,511 |
| 2005-02-10 | 1,440 | 1,475 | 1,417 | 1,464 | 127,100 | 1,464 |
| 2005-02-09 | 1,418 | 1,438 | 1,418 | 1,438 | 52,600 | 1,438 |
| 2005-02-08 | 1,414 | 1,429 | 1,414 | 1,420 | 26,500 | 1,420 |
| 2005-02-07 | 1,414 | 1,426 | 1,405 | 1,416 | 35,700 | 1,416 |
| 2005-02-04 | 1,412 | 1,422 | 1,409 | 1,410 | 38,400 | 1,410 |
| 2005-02-03 | 1,430 | 1,430 | 1,415 | 1,419 | 44,500 | 1,419 |
| 2005-02-02 | 1,426 | 1,427 | 1,411 | 1,427 | 56,800 | 1,427 |
| 2005-02-01 | 1,414 | 1,430 | 1,411 | 1,426 | 44,200 | 1,426 |
| 2005-01-31 | 1,405 | 1,430 | 1,405 | 1,423 | 53,400 | 1,423 |
| 2005-01-28 | 1,420 | 1,426 | 1,406 | 1,423 | 66,400 | 1,423 |
| 2005-01-27 | 1,428 | 1,428 | 1,415 | 1,426 | 53,400 | 1,426 |
| 2005-01-26 | 1,430 | 1,439 | 1,411 | 1,426 | 138,200 | 1,426 |
| 2005-01-25 | 1,444 | 1,444 | 1,405 | 1,405 | 91,300 | 1,405 |
| 2005-01-24 | 1,421 | 1,448 | 1,416 | 1,440 | 47,200 | 1,440 |
| 2005-01-21 | 1,431 | 1,435 | 1,413 | 1,430 | 66,700 | 1,430 |
| 2005-01-20 | 1,465 | 1,467 | 1,425 | 1,431 | 137,800 | 1,431 |
| 2005-01-19 | 1,434 | 1,474 | 1,400 | 1,469 | 192,500 | 1,469 |
| 2005-01-18 | 1,441 | 1,445 | 1,426 | 1,433 | 64,000 | 1,433 |
| 2005-01-17 | 1,435 | 1,445 | 1,428 | 1,437 | 52,300 | 1,437 |
| 2005-01-14 | 1,401 | 1,440 | 1,391 | 1,440 | 64,700 | 1,440 |
| 2005-01-13 | 1,443 | 1,443 | 1,405 | 1,419 | 42,300 | 1,419 |
| 2005-01-12 | 1,415 | 1,448 | 1,406 | 1,423 | 95,500 | 1,423 |
| 2005-01-11 | 1,385 | 1,425 | 1,375 | 1,419 | 61,200 | 1,419 |
| 2005-01-07 | 1,368 | 1,386 | 1,368 | 1,385 | 42,800 | 1,385 |
| 2005-01-06 | 1,358 | 1,372 | 1,357 | 1,364 | 23,300 | 1,364 |
| 2005-01-05 | 1,360 | 1,360 | 1,347 | 1,358 | 41,600 | 1,358 |
| 2005-01-04 | 1,366 | 1,377 | 1,360 | 1,364 | 6,400 | 1,364 |
分割・併合履歴 ： [2004-05-26]1株→1.2株 [2001-05-28]1株→1.2株 [1998-05-26]1株→1.1株 [1997-05-27]1株→1.2株 [1996-05-28]1株→1.2株 [1995-05-26]1株→1.2株
