7467 萩原電気ホールディングス(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 | 2,695 | 2,695 | 2,650 | 2,695 | 700 | 2,695 |
| 2005-12-29 | 2,650 | 2,700 | 2,650 | 2,700 | 1,800 | 2,700 |
| 2005-12-28 | 2,750 | 2,750 | 2,630 | 2,690 | 11,400 | 2,690 |
| 2005-12-27 | 2,580 | 2,650 | 2,570 | 2,630 | 7,000 | 2,630 |
| 2005-12-26 | 2,510 | 2,530 | 2,500 | 2,530 | 4,100 | 2,530 |
| 2005-12-22 | 2,490 | 2,505 | 2,455 | 2,505 | 6,000 | 2,505 |
| 2005-12-21 | 2,500 | 2,540 | 2,450 | 2,460 | 13,800 | 2,460 |
| 2005-12-20 | 2,300 | 2,500 | 2,300 | 2,500 | 16,400 | 2,500 |
| 2005-12-19 | 2,180 | 2,290 | 2,180 | 2,290 | 13,300 | 2,290 |
| 2005-12-16 | 2,200 | 2,200 | 2,140 | 2,140 | 2,100 | 2,140 |
| 2005-12-15 | 2,230 | 2,230 | 2,200 | 2,220 | 3,500 | 2,220 |
| 2005-12-14 | 2,205 | 2,240 | 2,130 | 2,240 | 5,700 | 2,240 |
| 2005-12-13 | 2,240 | 2,240 | 2,200 | 2,225 | 6,400 | 2,225 |
| 2005-12-12 | 2,200 | 2,220 | 2,200 | 2,220 | 9,300 | 2,220 |
| 2005-12-09 | 2,190 | 2,200 | 2,190 | 2,200 | 7,300 | 2,200 |
| 2005-12-08 | 2,170 | 2,190 | 2,160 | 2,190 | 5,000 | 2,190 |
| 2005-12-07 | 2,150 | 2,180 | 2,150 | 2,170 | 2,500 | 2,170 |
| 2005-12-06 | 2,150 | 2,150 | 2,100 | 2,140 | 2,600 | 2,140 |
| 2005-12-05 | 2,150 | 2,160 | 2,100 | 2,150 | 4,600 | 2,150 |
| 2005-12-02 | 2,150 | 2,150 | 2,100 | 2,140 | 5,400 | 2,140 |
| 2005-12-01 | 2,160 | 2,160 | 2,140 | 2,140 | 2,000 | 2,140 |
| 2005-11-30 | 2,160 | 2,160 | 2,130 | 2,130 | 1,900 | 2,130 |
| 2005-11-29 | 2,195 | 2,195 | 2,160 | 2,160 | 4,200 | 2,160 |
| 2005-11-28 | 2,195 | 2,200 | 2,010 | 2,100 | 5,200 | 2,100 |
| 2005-11-25 | 2,110 | 2,110 | 2,060 | 2,100 | 3,000 | 2,100 |
| 2005-11-24 | 2,120 | 2,130 | 2,100 | 2,110 | 2,900 | 2,110 |
| 2005-11-22 | 2,050 | 2,100 | 2,050 | 2,100 | 4,000 | 2,100 |
| 2005-11-21 | 2,140 | 2,150 | 2,070 | 2,100 | 1,500 | 2,100 |
| 2005-11-18 | 2,055 | 2,100 | 2,055 | 2,100 | 4,700 | 2,100 |
| 2005-11-17 | 2,040 | 2,040 | 2,020 | 2,040 | 1,600 | 2,040 |
| 2005-11-16 | 2,140 | 2,140 | 2,040 | 2,040 | 2,600 | 2,040 |
| 2005-11-15 | 2,030 | 2,150 | 2,030 | 2,140 | 1,100 | 2,140 |
| 2005-11-14 | 2,150 | 2,180 | 2,140 | 2,140 | 8,300 | 2,140 |
| 2005-11-11 | 2,015 | 2,150 | 2,015 | 2,150 | 4,900 | 2,150 |
| 2005-11-10 | 2,050 | 2,050 | 2,030 | 2,035 | 2,700 | 2,035 |
| 2005-11-09 | 2,070 | 2,070 | 2,050 | 2,065 | 4,400 | 2,065 |
| 2005-11-08 | 2,040 | 2,080 | 2,040 | 2,070 | 7,000 | 2,070 |
| 2005-11-07 | 1,970 | 2,030 | 1,950 | 2,030 | 4,900 | 2,030 |
| 2005-11-04 | 1,945 | 1,970 | 1,945 | 1,970 | 3,800 | 1,970 |
| 2005-11-02 | 1,939 | 1,940 | 1,910 | 1,910 | 3,800 | 1,910 |
| 2005-11-01 | 1,850 | 1,900 | 1,840 | 1,900 | 6,800 | 1,900 |
| 2005-10-31 | 1,851 | 1,869 | 1,848 | 1,848 | 6,300 | 1,848 |
| 2005-10-28 | 1,865 | 1,865 | 1,851 | 1,855 | 1,300 | 1,855 |
| 2005-10-27 | 1,815 | 1,870 | 1,815 | 1,863 | 6,900 | 1,863 |
| 2005-10-26 | 1,804 | 1,845 | 1,804 | 1,845 | 5,600 | 1,845 |
| 2005-10-25 | 1,870 | 1,890 | 1,776 | 1,802 | 15,400 | 1,802 |
| 2005-10-24 | 1,704 | 1,704 | 1,660 | 1,660 | 5,600 | 1,660 |
| 2005-10-21 | 1,672 | 1,672 | 1,672 | 1,672 | 300 | 1,672 |
| 2005-10-20 | 1,680 | 1,690 | 1,660 | 1,670 | 4,700 | 1,670 |
| 2005-10-19 | 1,730 | 1,730 | 1,710 | 1,710 | 1,800 | 1,710 |
| 2005-10-18 | 1,740 | 1,740 | 1,735 | 1,740 | 1,000 | 1,740 |
| 2005-10-17 | 1,740 | 1,740 | 1,725 | 1,740 | 2,500 | 1,740 |
| 2005-10-14 | 1,720 | 1,745 | 1,720 | 1,745 | 600 | 1,745 |
| 2005-10-13 | 1,701 | 1,740 | 1,700 | 1,740 | 4,100 | 1,740 |
| 2005-10-12 | 1,729 | 1,729 | 1,700 | 1,700 | 3,100 | 1,700 |
| 2005-10-11 | 1,675 | 1,710 | 1,675 | 1,690 | 2,400 | 1,690 |
| 2005-10-07 | 1,661 | 1,670 | 1,661 | 1,670 | 400 | 1,670 |
| 2005-10-06 | 1,655 | 1,680 | 1,650 | 1,660 | 6,000 | 1,660 |
| 2005-10-05 | 1,650 | 1,665 | 1,650 | 1,650 | 2,000 | 1,650 |
| 2005-10-04 | 1,625 | 1,650 | 1,625 | 1,650 | 1,300 | 1,650 |
| 2005-10-03 | 1,659 | 1,659 | 1,646 | 1,646 | 2,800 | 1,646 |
| 2005-09-30 | 1,640 | 1,660 | 1,640 | 1,660 | 900 | 1,660 |
| 2005-09-29 | 1,650 | 1,651 | 1,650 | 1,650 | 1,800 | 1,650 |
| 2005-09-28 | 1,649 | 1,651 | 1,649 | 1,650 | 2,000 | 1,650 |
| 2005-09-27 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | 1,650 |
| 2005-09-26 | 1,670 | 1,670 | 1,640 | 1,640 | 4,000 | 1,640 |
| 2005-09-22 | 1,640 | 1,680 | 1,630 | 1,670 | 7,700 | 1,670 |
| 2005-09-21 | 1,640 | 1,641 | 1,640 | 1,640 | 3,200 | 1,640 |
| 2005-09-20 | 1,650 | 1,650 | 1,640 | 1,641 | 4,400 | 1,641 |
| 2005-09-16 | 1,625 | 1,650 | 1,625 | 1,650 | 2,400 | 1,650 |
| 2005-09-15 | 1,610 | 1,625 | 1,610 | 1,625 | 4,200 | 1,625 |
| 2005-09-14 | 1,585 | 1,620 | 1,566 | 1,620 | 8,900 | 1,620 |
| 2005-09-13 | 1,573 | 1,585 | 1,573 | 1,585 | 2,800 | 1,585 |
| 2005-09-12 | 1,552 | 1,575 | 1,552 | 1,575 | 1,800 | 1,575 |
| 2005-09-09 | 1,580 | 1,580 | 1,530 | 1,540 | 4,800 | 1,540 |
| 2005-09-08 | 1,590 | 1,590 | 1,580 | 1,580 | 300 | 1,580 |
| 2005-09-07 | 1,550 | 1,620 | 1,550 | 1,610 | 19,200 | 1,610 |
| 2005-09-06 | 1,550 | 1,550 | 1,540 | 1,540 | 1,500 | 1,540 |
| 2005-09-05 | 1,570 | 1,572 | 1,530 | 1,530 | 6,300 | 1,530 |
| 2005-09-02 | 1,580 | 1,580 | 1,570 | 1,570 | 1,600 | 1,570 |
| 2005-09-01 | 1,600 | 1,600 | 1,580 | 1,580 | 4,000 | 1,580 |
| 2005-08-31 | 1,579 | 1,580 | 1,579 | 1,580 | 1,500 | 1,580 |
| 2005-08-30 | 1,600 | 1,600 | 1,580 | 1,580 | 2,400 | 1,580 |
| 2005-08-29 | 1,590 | 1,600 | 1,590 | 1,600 | 2,500 | 1,600 |
| 2005-08-26 | 1,596 | 1,596 | 1,580 | 1,590 | 3,300 | 1,590 |
| 2005-08-25 | 1,579 | 1,580 | 1,579 | 1,580 | 3,000 | 1,580 |
| 2005-08-24 | 1,589 | 1,590 | 1,553 | 1,580 | 2,700 | 1,580 |
| 2005-08-23 | 1,590 | 1,590 | 1,560 | 1,590 | 2,600 | 1,590 |
| 2005-08-22 | 1,600 | 1,600 | 1,550 | 1,590 | 3,200 | 1,590 |
| 2005-08-19 | 1,620 | 1,620 | 1,590 | 1,590 | 3,200 | 1,590 |
| 2005-08-18 | 1,590 | 1,620 | 1,590 | 1,620 | 2,900 | 1,620 |
| 2005-08-17 | 1,585 | 1,594 | 1,585 | 1,594 | 2,500 | 1,594 |
| 2005-08-15 | 1,570 | 1,585 | 1,570 | 1,585 | 1,700 | 1,585 |
| 2005-08-12 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 1,570 |
| 2005-08-11 | 1,570 | 1,595 | 1,550 | 1,595 | 2,900 | 1,595 |
| 2005-08-10 | 1,561 | 1,580 | 1,550 | 1,561 | 3,800 | 1,561 |
| 2005-08-09 | 1,511 | 1,511 | 1,511 | 1,511 | 200 | 1,511 |
| 2005-08-08 | 1,550 | 1,550 | 1,480 | 1,480 | 2,600 | 1,480 |
| 2005-08-05 | 1,550 | 1,551 | 1,550 | 1,551 | 700 | 1,551 |
| 2005-08-04 | 1,550 | 1,550 | 1,550 | 1,550 | 500 | 1,550 |
| 2005-08-03 | 1,580 | 1,589 | 1,580 | 1,589 | 2,200 | 1,589 |
| 2005-08-02 | 1,583 | 1,590 | 1,580 | 1,580 | 1,400 | 1,580 |
| 2005-08-01 | 1,582 | 1,582 | 1,581 | 1,581 | 1,600 | 1,581 |
| 2005-07-29 | 1,553 | 1,561 | 1,553 | 1,560 | 1,600 | 1,560 |
| 2005-07-28 | 1,552 | 1,553 | 1,552 | 1,553 | 300 | 1,553 |
| 2005-07-27 | 1,550 | 1,560 | 1,550 | 1,560 | 4,200 | 1,560 |
| 2005-07-26 | 1,589 | 1,590 | 1,550 | 1,550 | 3,100 | 1,550 |
| 2005-07-25 | 1,590 | 1,590 | 1,590 | 1,590 | 900 | 1,590 |
| 2005-07-22 | 1,598 | 1,598 | 1,590 | 1,590 | 2,500 | 1,590 |
| 2005-07-21 | 1,585 | 1,595 | 1,580 | 1,595 | 1,700 | 1,595 |
| 2005-07-20 | 1,563 | 1,590 | 1,563 | 1,590 | 2,700 | 1,590 |
| 2005-07-19 | 1,589 | 1,599 | 1,560 | 1,561 | 1,300 | 1,561 |
| 2005-07-15 | 1,560 | 1,588 | 1,560 | 1,588 | 3,200 | 1,588 |
| 2005-07-14 | 1,571 | 1,588 | 1,570 | 1,588 | 1,100 | 1,588 |
| 2005-07-13 | 1,561 | 1,561 | 1,561 | 1,561 | 100 | 1,561 |
| 2005-07-12 | 1,560 | 1,563 | 1,560 | 1,560 | 1,100 | 1,560 |
| 2005-07-11 | 1,560 | 1,560 | 1,560 | 1,560 | 400 | 1,560 |
| 2005-07-08 | 1,551 | 1,551 | 1,551 | 1,551 | 100 | 1,551 |
| 2005-07-07 | 1,550 | 1,550 | 1,550 | 1,550 | 600 | 1,550 |
| 2005-07-06 | 1,550 | 1,565 | 1,550 | 1,565 | 500 | 1,565 |
| 2005-07-05 | 1,550 | 1,550 | 1,531 | 1,550 | 1,800 | 1,550 |
| 2005-07-04 | 1,571 | 1,571 | 1,570 | 1,570 | 3,000 | 1,570 |
| 2005-07-01 | 1,571 | 1,571 | 1,570 | 1,570 | 400 | 1,570 |
| 2005-06-30 | 1,600 | 1,600 | 1,570 | 1,570 | 7,700 | 1,570 |
| 2005-06-29 | 1,560 | 1,600 | 1,560 | 1,600 | 5,100 | 1,600 |
| 2005-06-28 | 1,550 | 1,562 | 1,550 | 1,550 | 4,000 | 1,550 |
| 2005-06-27 | 1,518 | 1,560 | 1,518 | 1,550 | 9,500 | 1,550 |
| 2005-06-24 | 1,547 | 1,550 | 1,547 | 1,550 | 2,500 | 1,550 |
| 2005-06-23 | 1,530 | 1,550 | 1,530 | 1,550 | 8,400 | 1,550 |
| 2005-06-22 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2005-06-21 | 1,530 | 1,540 | 1,530 | 1,540 | 3,500 | 1,540 |
| 2005-06-20 | 1,540 | 1,540 | 1,530 | 1,530 | 2,600 | 1,530 |
| 2005-06-17 | 1,530 | 1,530 | 1,530 | 1,530 | 5,200 | 1,530 |
| 2005-06-16 | 1,520 | 1,525 | 1,520 | 1,520 | 1,600 | 1,520 |
| 2005-06-15 | 1,539 | 1,539 | 1,510 | 1,520 | 3,300 | 1,520 |
| 2005-06-14 | 1,550 | 1,560 | 1,530 | 1,530 | 3,300 | 1,530 |
| 2005-06-13 | 1,530 | 1,560 | 1,530 | 1,550 | 14,500 | 1,550 |
| 2005-06-10 | 1,509 | 1,525 | 1,503 | 1,525 | 3,000 | 1,525 |
| 2005-06-09 | 1,475 | 1,505 | 1,475 | 1,500 | 10,200 | 1,500 |
| 2005-06-08 | 1,460 | 1,470 | 1,445 | 1,470 | 3,100 | 1,470 |
| 2005-06-07 | 1,445 | 1,445 | 1,445 | 1,445 | 100 | 1,445 |
| 2005-06-06 | 1,460 | 1,460 | 1,442 | 1,442 | 1,000 | 1,442 |
| 2005-06-03 | 1,455 | 1,455 | 1,452 | 1,455 | 1,400 | 1,455 |
| 2005-06-02 | 1,460 | 1,460 | 1,453 | 1,453 | 200 | 1,453 |
| 2005-06-01 | 1,469 | 1,470 | 1,468 | 1,470 | 600 | 1,470 |
| 2005-05-31 | 1,460 | 1,460 | 1,460 | 1,460 | 700 | 1,460 |
| 2005-05-30 | 1,460 | 1,460 | 1,460 | 1,460 | 700 | 1,460 |
| 2005-05-27 | 1,436 | 1,445 | 1,436 | 1,445 | 800 | 1,445 |
| 2005-05-26 | 1,480 | 1,480 | 1,480 | 1,480 | 900 | 1,480 |
| 2005-05-25 | 1,485 | 1,485 | 1,480 | 1,480 | 700 | 1,480 |
| 2005-05-24 | 1,470 | 1,495 | 1,470 | 1,487 | 1,400 | 1,487 |
| 2005-05-23 | 1,470 | 1,471 | 1,405 | 1,470 | 4,300 | 1,470 |
| 2005-05-20 | 1,530 | 1,530 | 1,460 | 1,500 | 3,000 | 1,500 |
| 2005-05-19 | 1,543 | 1,545 | 1,521 | 1,530 | 2,500 | 1,530 |
| 2005-05-18 | 1,530 | 1,530 | 1,520 | 1,520 | 2,200 | 1,520 |
| 2005-05-17 | 1,520 | 1,520 | 1,510 | 1,520 | 5,700 | 1,520 |
| 2005-05-16 | 1,540 | 1,580 | 1,525 | 1,531 | 13,900 | 1,531 |
| 2005-05-13 | 1,505 | 1,534 | 1,500 | 1,510 | 15,400 | 1,510 |
| 2005-05-12 | 1,470 | 1,510 | 1,470 | 1,491 | 10,100 | 1,491 |
| 2005-05-11 | 1,430 | 1,430 | 1,430 | 1,430 | 4,100 | 1,430 |
| 2005-05-10 | 1,405 | 1,438 | 1,405 | 1,435 | 1,200 | 1,435 |
| 2005-05-09 | 1,370 | 1,405 | 1,360 | 1,405 | 2,600 | 1,405 |
| 2005-05-06 | 1,360 | 1,362 | 1,360 | 1,362 | 2,900 | 1,362 |
| 2005-05-02 | 1,331 | 1,360 | 1,331 | 1,360 | 200 | 1,360 |
| 2005-04-28 | 1,360 | 1,360 | 1,360 | 1,360 | 700 | 1,360 |
| 2005-04-27 | 1,359 | 1,359 | 1,359 | 1,359 | 1,000 | 1,359 |
| 2005-04-26 | 1,359 | 1,379 | 1,359 | 1,379 | 1,600 | 1,379 |
| 2005-04-25 | 1,341 | 1,359 | 1,340 | 1,359 | 600 | 1,359 |
| 2005-04-22 | 1,321 | 1,341 | 1,321 | 1,341 | 400 | 1,341 |
| 2005-04-21 | 1,340 | 1,340 | 1,330 | 1,340 | 2,300 | 1,340 |
| 2005-04-20 | 1,339 | 1,345 | 1,339 | 1,340 | 1,000 | 1,340 |
| 2005-04-19 | 1,348 | 1,360 | 1,348 | 1,360 | 1,000 | 1,360 |
| 2005-04-18 | 1,369 | 1,369 | 1,310 | 1,348 | 1,900 | 1,348 |
| 2005-04-15 | 1,370 | 1,370 | 1,370 | 1,370 | 300 | 1,370 |
| 2005-04-14 | 1,350 | 1,370 | 1,350 | 1,370 | 3,300 | 1,370 |
| 2005-04-13 | 1,360 | 1,363 | 1,360 | 1,361 | 800 | 1,361 |
| 2005-04-11 | 1,380 | 1,381 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2005-04-08 | 1,400 | 1,400 | 1,395 | 1,400 | 2,100 | 1,400 |
| 2005-04-06 | 1,400 | 1,400 | 1,375 | 1,390 | 1,400 | 1,390 |
| 2005-04-05 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2005-04-04 | 1,400 | 1,420 | 1,400 | 1,400 | 4,800 | 1,400 |
| 2005-04-01 | 1,420 | 1,420 | 1,371 | 1,400 | 6,200 | 1,400 |
| 2005-03-31 | 1,400 | 1,420 | 1,400 | 1,420 | 4,600 | 1,420 |
| 2005-03-30 | 1,400 | 1,400 | 1,390 | 1,390 | 20,300 | 1,390 |
| 2005-03-29 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 1,390 |
| 2005-03-28 | 1,400 | 1,400 | 1,390 | 1,390 | 900 | 1,390 |
| 2005-03-25 | 1,390 | 1,400 | 1,390 | 1,400 | 2,300 | 1,400 |
| 2005-03-24 | 1,361 | 1,400 | 1,360 | 1,390 | 17,500 | 1,390 |
| 2005-03-23 | 1,421 | 1,422 | 1,418 | 1,421 | 26,000 | 1,421 |
| 2005-03-22 | 1,430 | 1,430 | 1,415 | 1,421 | 19,300 | 1,421 |
| 2005-03-18 | 1,421 | 1,430 | 1,419 | 1,430 | 17,400 | 1,430 |
| 2005-03-17 | 1,420 | 1,420 | 1,415 | 1,418 | 9,100 | 1,418 |
| 2005-03-16 | 1,419 | 1,420 | 1,410 | 1,420 | 8,800 | 1,420 |
| 2005-03-15 | 1,420 | 1,430 | 1,420 | 1,420 | 5,500 | 1,420 |
| 2005-03-14 | 1,400 | 1,421 | 1,400 | 1,420 | 12,200 | 1,420 |
| 2005-03-11 | 1,390 | 1,390 | 1,353 | 1,382 | 1,800 | 1,382 |
| 2005-03-10 | 1,400 | 1,400 | 1,400 | 1,400 | 2,900 | 1,400 |
| 2005-03-09 | 1,400 | 1,430 | 1,400 | 1,430 | 3,200 | 1,430 |
| 2005-03-08 | 1,400 | 1,401 | 1,400 | 1,400 | 2,100 | 1,400 |
| 2005-03-07 | 1,400 | 1,400 | 1,395 | 1,395 | 1,400 | 1,395 |
| 2005-03-04 | 1,400 | 1,400 | 1,390 | 1,395 | 800 | 1,395 |
| 2005-03-03 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 1,400 |
| 2005-03-02 | 1,400 | 1,400 | 1,381 | 1,390 | 1,500 | 1,390 |
| 2005-03-01 | 1,430 | 1,430 | 1,406 | 1,406 | 2,700 | 1,406 |
| 2005-02-28 | 1,400 | 1,420 | 1,390 | 1,420 | 3,600 | 1,420 |
| 2005-02-25 | 1,400 | 1,400 | 1,295 | 1,348 | 5,100 | 1,348 |
| 2005-02-24 | 1,400 | 1,401 | 1,400 | 1,401 | 9,000 | 1,401 |
| 2005-02-23 | 1,400 | 1,401 | 1,395 | 1,400 | 11,500 | 1,400 |
| 2005-02-22 | 1,420 | 1,420 | 1,360 | 1,400 | 14,400 | 1,400 |
| 2005-02-21 | 1,401 | 1,450 | 1,401 | 1,436 | 4,700 | 1,436 |
| 2005-02-18 | 1,410 | 1,410 | 1,395 | 1,395 | 9,100 | 1,395 |
| 2005-02-17 | 1,400 | 1,410 | 1,395 | 1,410 | 2,800 | 1,410 |
| 2005-02-16 | 1,380 | 1,402 | 1,380 | 1,390 | 4,500 | 1,390 |
| 2005-02-15 | 1,371 | 1,385 | 1,371 | 1,380 | 1,700 | 1,380 |
| 2005-02-14 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2005-02-10 | 1,360 | 1,370 | 1,350 | 1,370 | 2,800 | 1,370 |
| 2005-02-09 | 1,410 | 1,410 | 1,390 | 1,390 | 5,000 | 1,390 |
| 2005-02-08 | 1,350 | 1,410 | 1,350 | 1,370 | 19,300 | 1,370 |
| 2005-02-07 | 1,335 | 1,335 | 1,330 | 1,330 | 5,000 | 1,330 |
| 2005-02-04 | 1,335 | 1,335 | 1,335 | 1,335 | 300 | 1,335 |
| 2005-02-03 | 1,320 | 1,350 | 1,320 | 1,350 | 4,100 | 1,350 |
| 2005-02-02 | 1,320 | 1,328 | 1,320 | 1,328 | 2,400 | 1,328 |
| 2005-02-01 | 1,319 | 1,320 | 1,319 | 1,320 | 1,300 | 1,320 |
| 2005-01-31 | 1,325 | 1,325 | 1,300 | 1,310 | 5,100 | 1,310 |
| 2005-01-28 | 1,335 | 1,335 | 1,335 | 1,335 | 600 | 1,335 |
| 2005-01-27 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 1,330 |
| 2005-01-26 | 1,345 | 1,350 | 1,345 | 1,350 | 3,600 | 1,350 |
| 2005-01-25 | 1,350 | 1,350 | 1,345 | 1,345 | 4,600 | 1,345 |
| 2005-01-24 | 1,350 | 1,360 | 1,348 | 1,360 | 4,600 | 1,360 |
| 2005-01-21 | 1,390 | 1,390 | 1,361 | 1,361 | 8,100 | 1,361 |
| 2005-01-20 | 1,400 | 1,400 | 1,378 | 1,378 | 5,800 | 1,378 |
| 2005-01-19 | 1,396 | 1,405 | 1,396 | 1,400 | 5,300 | 1,400 |
| 2005-01-18 | 1,430 | 1,430 | 1,385 | 1,385 | 8,800 | 1,385 |
| 2005-01-17 | 1,415 | 1,425 | 1,415 | 1,420 | 6,100 | 1,420 |
| 2005-01-14 | 1,375 | 1,420 | 1,375 | 1,420 | 18,600 | 1,420 |
| 2005-01-13 | 1,350 | 1,380 | 1,350 | 1,375 | 8,400 | 1,375 |
| 2005-01-12 | 1,333 | 1,350 | 1,330 | 1,350 | 14,300 | 1,350 |
| 2005-01-11 | 1,250 | 1,300 | 1,250 | 1,300 | 11,400 | 1,300 |
| 2005-01-07 | 1,220 | 1,230 | 1,220 | 1,230 | 3,500 | 1,230 |
| 2005-01-06 | 1,229 | 1,229 | 1,196 | 1,220 | 2,700 | 1,220 |
| 2005-01-05 | 1,160 | 1,230 | 1,160 | 1,230 | 3,300 | 1,230 |
| 2005-01-04 | 1,160 | 1,160 | 1,160 | 1,160 | 700 | 1,160 |
分割・併合履歴 ： [1996-03-26]1株→1.25株
