7487 小津産業(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 | 1,605 | 1,624 | 1,605 | 1,619 | 1,300 | 1,619 |
| 2005-12-29 | 1,625 | 1,625 | 1,603 | 1,624 | 3,100 | 1,624 |
| 2005-12-28 | 1,623 | 1,623 | 1,596 | 1,611 | 4,500 | 1,611 |
| 2005-12-27 | 1,594 | 1,599 | 1,590 | 1,599 | 3,400 | 1,599 |
| 2005-12-26 | 1,585 | 1,589 | 1,570 | 1,589 | 2,200 | 1,589 |
| 2005-12-22 | 1,590 | 1,590 | 1,560 | 1,560 | 10,200 | 1,560 |
| 2005-12-21 | 1,581 | 1,590 | 1,570 | 1,571 | 5,100 | 1,571 |
| 2005-12-20 | 1,590 | 1,590 | 1,580 | 1,580 | 3,000 | 1,580 |
| 2005-12-19 | 1,568 | 1,600 | 1,568 | 1,591 | 2,600 | 1,591 |
| 2005-12-16 | 1,575 | 1,590 | 1,565 | 1,569 | 2,300 | 1,569 |
| 2005-12-15 | 1,579 | 1,590 | 1,575 | 1,575 | 6,000 | 1,575 |
| 2005-12-14 | 1,604 | 1,604 | 1,580 | 1,584 | 5,700 | 1,584 |
| 2005-12-13 | 1,610 | 1,610 | 1,584 | 1,584 | 5,800 | 1,584 |
| 2005-12-12 | 1,610 | 1,611 | 1,600 | 1,600 | 1,600 | 1,600 |
| 2005-12-09 | 1,594 | 1,630 | 1,581 | 1,600 | 2,500 | 1,600 |
| 2005-12-08 | 1,606 | 1,627 | 1,580 | 1,589 | 2,200 | 1,589 |
| 2005-12-07 | 1,647 | 1,647 | 1,600 | 1,600 | 6,800 | 1,600 |
| 2005-12-06 | 1,650 | 1,652 | 1,630 | 1,648 | 4,800 | 1,648 |
| 2005-12-05 | 1,630 | 1,652 | 1,620 | 1,652 | 13,200 | 1,652 |
| 2005-12-02 | 1,601 | 1,602 | 1,590 | 1,602 | 2,800 | 1,602 |
| 2005-12-01 | 1,600 | 1,600 | 1,586 | 1,600 | 10,900 | 1,600 |
| 2005-11-30 | 1,590 | 1,593 | 1,570 | 1,592 | 2,000 | 1,592 |
| 2005-11-29 | 1,568 | 1,595 | 1,568 | 1,580 | 900 | 1,580 |
| 2005-11-28 | 1,590 | 1,605 | 1,566 | 1,566 | 3,200 | 1,566 |
| 2005-11-25 | 1,586 | 1,598 | 1,586 | 1,596 | 900 | 1,596 |
| 2005-11-24 | 1,600 | 1,630 | 1,585 | 1,585 | 3,100 | 1,585 |
| 2005-11-22 | 1,546 | 1,600 | 1,542 | 1,600 | 6,900 | 1,600 |
| 2005-11-21 | 1,640 | 1,640 | 1,570 | 1,571 | 7,400 | 1,571 |
| 2005-11-18 | 1,640 | 1,648 | 1,625 | 1,640 | 9,700 | 1,640 |
| 2005-11-17 | 1,624 | 1,639 | 1,624 | 1,638 | 10,000 | 1,638 |
| 2005-11-16 | 1,611 | 1,630 | 1,611 | 1,620 | 10,900 | 1,620 |
| 2005-11-15 | 1,565 | 1,600 | 1,555 | 1,600 | 16,400 | 1,600 |
| 2005-11-14 | 1,551 | 1,560 | 1,550 | 1,550 | 2,700 | 1,550 |
| 2005-11-11 | 1,516 | 1,535 | 1,516 | 1,535 | 1,100 | 1,535 |
| 2005-11-10 | 1,540 | 1,550 | 1,530 | 1,530 | 1,900 | 1,530 |
| 2005-11-09 | 1,560 | 1,561 | 1,536 | 1,545 | 3,400 | 1,545 |
| 2005-11-08 | 1,580 | 1,580 | 1,565 | 1,570 | 1,600 | 1,570 |
| 2005-11-07 | 1,580 | 1,580 | 1,560 | 1,580 | 2,600 | 1,580 |
| 2005-11-04 | 1,536 | 1,550 | 1,536 | 1,550 | 3,700 | 1,550 |
| 2005-11-02 | 1,547 | 1,547 | 1,528 | 1,535 | 2,000 | 1,535 |
| 2005-11-01 | 1,523 | 1,525 | 1,523 | 1,523 | 1,200 | 1,523 |
| 2005-10-31 | 1,498 | 1,522 | 1,489 | 1,522 | 7,100 | 1,522 |
| 2005-10-28 | 1,490 | 1,490 | 1,472 | 1,488 | 3,400 | 1,488 |
| 2005-10-27 | 1,480 | 1,496 | 1,475 | 1,484 | 4,300 | 1,484 |
| 2005-10-26 | 1,499 | 1,508 | 1,480 | 1,480 | 4,000 | 1,480 |
| 2005-10-25 | 1,515 | 1,515 | 1,480 | 1,499 | 3,600 | 1,499 |
| 2005-10-24 | 1,498 | 1,499 | 1,495 | 1,496 | 14,800 | 1,496 |
| 2005-10-21 | 1,501 | 1,530 | 1,490 | 1,498 | 17,200 | 1,498 |
| 2005-10-20 | 1,610 | 1,610 | 1,580 | 1,591 | 3,300 | 1,591 |
| 2005-10-19 | 1,580 | 1,580 | 1,530 | 1,558 | 6,400 | 1,558 |
| 2005-10-18 | 1,628 | 1,637 | 1,597 | 1,600 | 5,400 | 1,600 |
| 2005-10-17 | 1,644 | 1,646 | 1,627 | 1,640 | 10,700 | 1,640 |
| 2005-10-14 | 1,647 | 1,647 | 1,632 | 1,642 | 4,200 | 1,642 |
| 2005-10-13 | 1,649 | 1,649 | 1,630 | 1,632 | 8,800 | 1,632 |
| 2005-10-12 | 1,639 | 1,649 | 1,630 | 1,645 | 8,800 | 1,645 |
| 2005-10-11 | 1,619 | 1,628 | 1,600 | 1,622 | 12,000 | 1,622 |
| 2005-10-07 | 1,600 | 1,610 | 1,560 | 1,589 | 9,400 | 1,589 |
| 2005-10-06 | 1,583 | 1,600 | 1,566 | 1,600 | 9,800 | 1,600 |
| 2005-10-05 | 1,600 | 1,600 | 1,545 | 1,579 | 7,600 | 1,579 |
| 2005-10-04 | 1,543 | 1,576 | 1,543 | 1,560 | 4,100 | 1,560 |
| 2005-10-03 | 1,505 | 1,518 | 1,490 | 1,518 | 12,400 | 1,518 |
| 2005-09-30 | 1,487 | 1,489 | 1,485 | 1,485 | 900 | 1,485 |
| 2005-09-29 | 1,490 | 1,490 | 1,481 | 1,481 | 1,000 | 1,481 |
| 2005-09-28 | 1,476 | 1,490 | 1,472 | 1,490 | 2,000 | 1,490 |
| 2005-09-27 | 1,493 | 1,500 | 1,475 | 1,475 | 2,300 | 1,475 |
| 2005-09-26 | 1,497 | 1,499 | 1,485 | 1,495 | 6,700 | 1,495 |
| 2005-09-22 | 1,485 | 1,485 | 1,470 | 1,485 | 2,300 | 1,485 |
| 2005-09-21 | 1,470 | 1,477 | 1,470 | 1,477 | 1,500 | 1,477 |
| 2005-09-20 | 1,472 | 1,480 | 1,468 | 1,469 | 3,500 | 1,469 |
| 2005-09-16 | 1,469 | 1,470 | 1,468 | 1,468 | 1,400 | 1,468 |
| 2005-09-15 | 1,500 | 1,500 | 1,476 | 1,497 | 13,400 | 1,497 |
| 2005-09-14 | 1,431 | 1,455 | 1,431 | 1,455 | 3,300 | 1,455 |
| 2005-09-13 | 1,420 | 1,433 | 1,417 | 1,425 | 2,500 | 1,425 |
| 2005-09-12 | 1,439 | 1,439 | 1,416 | 1,425 | 700 | 1,425 |
| 2005-09-09 | 1,471 | 1,472 | 1,405 | 1,433 | 4,300 | 1,433 |
| 2005-09-08 | 1,446 | 1,465 | 1,446 | 1,455 | 2,400 | 1,455 |
| 2005-09-07 | 1,440 | 1,450 | 1,440 | 1,445 | 2,000 | 1,445 |
| 2005-09-06 | 1,420 | 1,446 | 1,420 | 1,439 | 4,700 | 1,439 |
| 2005-09-05 | 1,414 | 1,430 | 1,409 | 1,416 | 6,000 | 1,416 |
| 2005-09-02 | 1,399 | 1,408 | 1,396 | 1,408 | 3,800 | 1,408 |
| 2005-09-01 | 1,390 | 1,405 | 1,390 | 1,405 | 2,800 | 1,405 |
| 2005-08-31 | 1,390 | 1,398 | 1,387 | 1,397 | 3,100 | 1,397 |
| 2005-08-30 | 1,400 | 1,428 | 1,385 | 1,397 | 3,400 | 1,397 |
| 2005-08-29 | 1,375 | 1,400 | 1,375 | 1,393 | 6,400 | 1,393 |
| 2005-08-26 | 1,370 | 1,385 | 1,370 | 1,370 | 3,500 | 1,370 |
| 2005-08-25 | 1,375 | 1,376 | 1,370 | 1,370 | 6,800 | 1,370 |
| 2005-08-24 | 1,377 | 1,378 | 1,375 | 1,378 | 2,600 | 1,378 |
| 2005-08-23 | 1,376 | 1,380 | 1,376 | 1,377 | 1,300 | 1,377 |
| 2005-08-22 | 1,378 | 1,378 | 1,375 | 1,376 | 1,000 | 1,376 |
| 2005-08-19 | 1,375 | 1,378 | 1,375 | 1,378 | 1,800 | 1,378 |
| 2005-08-18 | 1,380 | 1,380 | 1,378 | 1,378 | 2,200 | 1,378 |
| 2005-08-17 | 1,380 | 1,380 | 1,379 | 1,380 | 1,300 | 1,380 |
| 2005-08-16 | 1,380 | 1,380 | 1,378 | 1,379 | 2,200 | 1,379 |
| 2005-08-15 | 1,389 | 1,389 | 1,380 | 1,384 | 4,400 | 1,384 |
| 2005-08-12 | 1,379 | 1,390 | 1,378 | 1,390 | 2,300 | 1,390 |
| 2005-08-11 | 1,380 | 1,386 | 1,380 | 1,385 | 1,900 | 1,385 |
| 2005-08-10 | 1,390 | 1,395 | 1,380 | 1,380 | 4,500 | 1,380 |
| 2005-08-09 | 1,378 | 1,390 | 1,375 | 1,390 | 4,100 | 1,390 |
| 2005-08-08 | 1,385 | 1,385 | 1,378 | 1,378 | 1,500 | 1,378 |
| 2005-08-05 | 1,398 | 1,398 | 1,385 | 1,385 | 3,100 | 1,385 |
| 2005-08-04 | 1,390 | 1,420 | 1,388 | 1,400 | 5,900 | 1,400 |
| 2005-08-03 | 1,390 | 1,391 | 1,388 | 1,388 | 3,500 | 1,388 |
| 2005-08-02 | 1,394 | 1,395 | 1,391 | 1,391 | 1,600 | 1,391 |
| 2005-08-01 | 1,396 | 1,396 | 1,394 | 1,394 | 500 | 1,394 |
| 2005-07-29 | 1,391 | 1,396 | 1,390 | 1,396 | 4,600 | 1,396 |
| 2005-07-28 | 1,391 | 1,392 | 1,391 | 1,391 | 1,400 | 1,391 |
| 2005-07-27 | 1,405 | 1,405 | 1,396 | 1,396 | 4,100 | 1,396 |
| 2005-07-26 | 1,404 | 1,406 | 1,401 | 1,405 | 3,800 | 1,405 |
| 2005-07-25 | 1,422 | 1,422 | 1,400 | 1,410 | 3,800 | 1,410 |
| 2005-07-22 | 1,405 | 1,416 | 1,404 | 1,408 | 1,400 | 1,408 |
| 2005-07-21 | 1,390 | 1,410 | 1,390 | 1,403 | 1,400 | 1,403 |
| 2005-07-20 | 1,400 | 1,407 | 1,381 | 1,407 | 6,500 | 1,407 |
| 2005-07-19 | 1,413 | 1,415 | 1,401 | 1,401 | 2,300 | 1,401 |
| 2005-07-15 | 1,434 | 1,434 | 1,410 | 1,413 | 5,000 | 1,413 |
| 2005-07-14 | 1,426 | 1,440 | 1,426 | 1,437 | 4,600 | 1,437 |
| 2005-07-13 | 1,438 | 1,438 | 1,422 | 1,422 | 2,000 | 1,422 |
| 2005-07-12 | 1,439 | 1,446 | 1,430 | 1,438 | 3,600 | 1,438 |
| 2005-07-11 | 1,455 | 1,455 | 1,423 | 1,435 | 3,100 | 1,435 |
| 2005-07-08 | 1,464 | 1,464 | 1,454 | 1,455 | 1,500 | 1,455 |
| 2005-07-07 | 1,472 | 1,472 | 1,470 | 1,470 | 800 | 1,470 |
| 2005-07-06 | 1,485 | 1,485 | 1,470 | 1,472 | 1,400 | 1,472 |
| 2005-07-05 | 1,488 | 1,490 | 1,475 | 1,480 | 2,800 | 1,480 |
| 2005-07-04 | 1,479 | 1,485 | 1,479 | 1,483 | 1,100 | 1,483 |
| 2005-07-01 | 1,471 | 1,484 | 1,471 | 1,472 | 800 | 1,472 |
| 2005-06-30 | 1,494 | 1,494 | 1,476 | 1,476 | 1,900 | 1,476 |
| 2005-06-29 | 1,461 | 1,468 | 1,461 | 1,461 | 700 | 1,461 |
| 2005-06-28 | 1,460 | 1,468 | 1,460 | 1,460 | 400 | 1,460 |
| 2005-06-27 | 1,456 | 1,460 | 1,456 | 1,460 | 1,400 | 1,460 |
| 2005-06-24 | 1,460 | 1,469 | 1,456 | 1,456 | 2,400 | 1,456 |
| 2005-06-23 | 1,455 | 1,470 | 1,455 | 1,460 | 500 | 1,460 |
| 2005-06-22 | 1,457 | 1,470 | 1,454 | 1,454 | 1,100 | 1,454 |
| 2005-06-21 | 1,455 | 1,465 | 1,455 | 1,456 | 1,300 | 1,456 |
| 2005-06-20 | 1,482 | 1,488 | 1,454 | 1,454 | 1,300 | 1,454 |
| 2005-06-17 | 1,489 | 1,490 | 1,450 | 1,482 | 2,600 | 1,482 |
| 2005-06-16 | 1,480 | 1,492 | 1,475 | 1,480 | 4,200 | 1,480 |
| 2005-06-15 | 1,481 | 1,481 | 1,481 | 1,481 | 2,400 | 1,481 |
| 2005-06-14 | 1,446 | 1,461 | 1,446 | 1,461 | 800 | 1,461 |
| 2005-06-13 | 1,448 | 1,449 | 1,438 | 1,440 | 1,600 | 1,440 |
| 2005-06-10 | 1,462 | 1,462 | 1,438 | 1,448 | 1,300 | 1,448 |
| 2005-06-09 | 1,479 | 1,480 | 1,462 | 1,462 | 600 | 1,462 |
| 2005-06-08 | 1,480 | 1,480 | 1,461 | 1,461 | 600 | 1,461 |
| 2005-06-07 | 1,497 | 1,498 | 1,485 | 1,486 | 1,000 | 1,486 |
| 2005-06-06 | 1,477 | 1,510 | 1,460 | 1,498 | 5,500 | 1,498 |
| 2005-06-03 | 1,431 | 1,457 | 1,431 | 1,457 | 2,300 | 1,457 |
| 2005-06-02 | 1,424 | 1,431 | 1,424 | 1,424 | 1,300 | 1,424 |
| 2005-06-01 | 1,451 | 1,460 | 1,420 | 1,425 | 2,900 | 1,425 |
| 2005-05-31 | 1,447 | 1,498 | 1,436 | 1,471 | 3,900 | 1,471 |
| 2005-05-30 | 1,489 | 1,489 | 1,430 | 1,449 | 4,500 | 1,449 |
| 2005-05-27 | 1,517 | 1,530 | 1,500 | 1,500 | 3,900 | 1,500 |
| 2005-05-26 | 1,483 | 1,509 | 1,483 | 1,505 | 7,900 | 1,505 |
| 2005-05-25 | 1,644 | 1,659 | 1,642 | 1,648 | 12,400 | 1,648 |
| 2005-05-24 | 1,630 | 1,645 | 1,629 | 1,641 | 6,900 | 1,641 |
| 2005-05-23 | 1,626 | 1,629 | 1,616 | 1,629 | 6,300 | 1,629 |
| 2005-05-20 | 1,590 | 1,630 | 1,590 | 1,616 | 5,100 | 1,616 |
| 2005-05-19 | 1,605 | 1,613 | 1,590 | 1,606 | 3,700 | 1,606 |
| 2005-05-18 | 1,610 | 1,610 | 1,600 | 1,608 | 3,600 | 1,608 |
| 2005-05-17 | 1,619 | 1,620 | 1,605 | 1,615 | 1,800 | 1,615 |
| 2005-05-16 | 1,632 | 1,634 | 1,610 | 1,620 | 9,500 | 1,620 |
| 2005-05-13 | 1,638 | 1,638 | 1,632 | 1,635 | 5,600 | 1,635 |
| 2005-05-12 | 1,640 | 1,643 | 1,634 | 1,635 | 4,800 | 1,635 |
| 2005-05-11 | 1,644 | 1,644 | 1,635 | 1,644 | 3,300 | 1,644 |
| 2005-05-10 | 1,636 | 1,645 | 1,636 | 1,640 | 3,200 | 1,640 |
| 2005-05-09 | 1,640 | 1,645 | 1,625 | 1,635 | 5,300 | 1,635 |
| 2005-05-06 | 1,642 | 1,642 | 1,633 | 1,637 | 4,900 | 1,637 |
| 2005-05-02 | 1,621 | 1,642 | 1,620 | 1,642 | 5,000 | 1,642 |
| 2005-04-28 | 1,620 | 1,620 | 1,605 | 1,619 | 1,500 | 1,619 |
| 2005-04-27 | 1,620 | 1,620 | 1,600 | 1,618 | 4,700 | 1,618 |
| 2005-04-26 | 1,645 | 1,645 | 1,607 | 1,624 | 3,000 | 1,624 |
| 2005-04-25 | 1,619 | 1,630 | 1,600 | 1,630 | 5,600 | 1,630 |
| 2005-04-22 | 1,599 | 1,600 | 1,580 | 1,599 | 2,400 | 1,599 |
| 2005-04-21 | 1,550 | 1,570 | 1,550 | 1,568 | 3,100 | 1,568 |
| 2005-04-20 | 1,535 | 1,550 | 1,535 | 1,550 | 6,900 | 1,550 |
| 2005-04-19 | 1,530 | 1,550 | 1,518 | 1,535 | 7,400 | 1,535 |
| 2005-04-18 | 1,610 | 1,610 | 1,550 | 1,555 | 6,700 | 1,555 |
| 2005-04-15 | 1,635 | 1,638 | 1,611 | 1,611 | 5,300 | 1,611 |
| 2005-04-14 | 1,635 | 1,640 | 1,625 | 1,639 | 5,400 | 1,639 |
| 2005-04-13 | 1,644 | 1,644 | 1,638 | 1,640 | 4,900 | 1,640 |
| 2005-04-12 | 1,650 | 1,650 | 1,643 | 1,643 | 3,200 | 1,643 |
| 2005-04-11 | 1,650 | 1,650 | 1,642 | 1,642 | 3,400 | 1,642 |
| 2005-04-08 | 1,601 | 1,645 | 1,601 | 1,645 | 7,300 | 1,645 |
| 2005-04-07 | 1,650 | 1,650 | 1,646 | 1,650 | 2,200 | 1,650 |
| 2005-04-06 | 1,630 | 1,649 | 1,630 | 1,649 | 2,000 | 1,649 |
| 2005-04-05 | 1,650 | 1,650 | 1,625 | 1,638 | 7,500 | 1,638 |
| 2005-04-04 | 1,603 | 1,670 | 1,603 | 1,640 | 8,100 | 1,640 |
| 2005-04-01 | 1,565 | 1,600 | 1,564 | 1,594 | 2,500 | 1,594 |
| 2005-03-31 | 1,558 | 1,564 | 1,555 | 1,564 | 3,600 | 1,564 |
| 2005-03-30 | 1,516 | 1,575 | 1,516 | 1,560 | 6,800 | 1,560 |
| 2005-03-29 | 1,516 | 1,516 | 1,515 | 1,516 | 6,400 | 1,516 |
| 2005-03-28 | 1,515 | 1,516 | 1,503 | 1,515 | 2,000 | 1,515 |
| 2005-03-25 | 1,515 | 1,516 | 1,500 | 1,516 | 6,300 | 1,516 |
| 2005-03-24 | 1,516 | 1,520 | 1,515 | 1,520 | 8,500 | 1,520 |
| 2005-03-23 | 1,506 | 1,516 | 1,500 | 1,516 | 5,300 | 1,516 |
| 2005-03-22 | 1,500 | 1,500 | 1,498 | 1,500 | 6,100 | 1,500 |
| 2005-03-18 | 1,500 | 1,500 | 1,498 | 1,498 | 3,200 | 1,498 |
| 2005-03-17 | 1,499 | 1,500 | 1,489 | 1,500 | 4,200 | 1,500 |
| 2005-03-16 | 1,475 | 1,498 | 1,475 | 1,498 | 3,500 | 1,498 |
| 2005-03-15 | 1,499 | 1,500 | 1,488 | 1,493 | 8,800 | 1,493 |
| 2005-03-14 | 1,493 | 1,499 | 1,492 | 1,499 | 3,200 | 1,499 |
| 2005-03-11 | 1,482 | 1,485 | 1,482 | 1,485 | 800 | 1,485 |
| 2005-03-10 | 1,480 | 1,484 | 1,475 | 1,475 | 1,900 | 1,475 |
| 2005-03-09 | 1,480 | 1,498 | 1,480 | 1,484 | 700 | 1,484 |
| 2005-03-08 | 1,480 | 1,485 | 1,478 | 1,480 | 2,200 | 1,480 |
| 2005-03-07 | 1,479 | 1,479 | 1,469 | 1,477 | 3,400 | 1,477 |
| 2005-03-04 | 1,448 | 1,469 | 1,447 | 1,469 | 5,600 | 1,469 |
| 2005-03-03 | 1,440 | 1,448 | 1,440 | 1,442 | 1,600 | 1,442 |
| 2005-03-02 | 1,440 | 1,448 | 1,440 | 1,440 | 2,900 | 1,440 |
| 2005-03-01 | 1,447 | 1,447 | 1,432 | 1,445 | 1,200 | 1,445 |
| 2005-02-28 | 1,420 | 1,448 | 1,420 | 1,448 | 8,100 | 1,448 |
| 2005-02-25 | 1,429 | 1,430 | 1,429 | 1,430 | 5,000 | 1,430 |
| 2005-02-24 | 1,425 | 1,425 | 1,419 | 1,422 | 2,800 | 1,422 |
| 2005-02-23 | 1,390 | 1,430 | 1,390 | 1,418 | 6,500 | 1,418 |
| 2005-02-22 | 1,378 | 1,398 | 1,378 | 1,380 | 1,300 | 1,380 |
| 2005-02-21 | 1,396 | 1,400 | 1,396 | 1,398 | 2,700 | 1,398 |
| 2005-02-18 | 1,376 | 1,400 | 1,375 | 1,396 | 2,800 | 1,396 |
| 2005-02-17 | 1,400 | 1,400 | 1,364 | 1,375 | 2,200 | 1,375 |
| 2005-02-16 | 1,429 | 1,429 | 1,345 | 1,400 | 6,200 | 1,400 |
| 2005-02-15 | 1,430 | 1,430 | 1,420 | 1,430 | 3,700 | 1,430 |
| 2005-02-14 | 1,390 | 1,430 | 1,384 | 1,430 | 8,000 | 1,430 |
| 2005-02-10 | 1,376 | 1,380 | 1,350 | 1,380 | 1,900 | 1,380 |
| 2005-02-09 | 1,380 | 1,380 | 1,372 | 1,372 | 1,400 | 1,372 |
| 2005-02-08 | 1,372 | 1,380 | 1,372 | 1,380 | 2,600 | 1,380 |
| 2005-02-07 | 1,375 | 1,380 | 1,369 | 1,376 | 3,600 | 1,376 |
| 2005-02-04 | 1,358 | 1,375 | 1,357 | 1,375 | 2,800 | 1,375 |
| 2005-02-03 | 1,362 | 1,375 | 1,355 | 1,355 | 3,000 | 1,355 |
| 2005-02-02 | 1,361 | 1,385 | 1,361 | 1,375 | 4,600 | 1,375 |
| 2005-02-01 | 1,361 | 1,370 | 1,350 | 1,370 | 2,500 | 1,370 |
| 2005-01-31 | 1,375 | 1,375 | 1,355 | 1,355 | 1,800 | 1,355 |
| 2005-01-28 | 1,375 | 1,375 | 1,360 | 1,370 | 3,800 | 1,370 |
| 2005-01-27 | 1,370 | 1,370 | 1,360 | 1,370 | 3,500 | 1,370 |
| 2005-01-26 | 1,370 | 1,370 | 1,360 | 1,360 | 2,500 | 1,360 |
| 2005-01-25 | 1,360 | 1,370 | 1,350 | 1,355 | 5,600 | 1,355 |
| 2005-01-24 | 1,380 | 1,381 | 1,351 | 1,353 | 11,000 | 1,353 |
| 2005-01-21 | 1,300 | 1,340 | 1,300 | 1,340 | 7,100 | 1,340 |
| 2005-01-20 | 1,280 | 1,280 | 1,250 | 1,280 | 4,100 | 1,280 |
| 2005-01-19 | 1,290 | 1,293 | 1,270 | 1,280 | 2,100 | 1,280 |
| 2005-01-18 | 1,319 | 1,319 | 1,280 | 1,294 | 3,900 | 1,294 |
| 2005-01-17 | 1,294 | 1,329 | 1,294 | 1,319 | 6,400 | 1,319 |
| 2005-01-14 | 1,234 | 1,281 | 1,234 | 1,281 | 4,500 | 1,281 |
| 2005-01-13 | 1,290 | 1,295 | 1,245 | 1,247 | 5,200 | 1,247 |
| 2005-01-12 | 1,315 | 1,320 | 1,300 | 1,300 | 5,300 | 1,300 |
| 2005-01-11 | 1,385 | 1,385 | 1,302 | 1,315 | 5,600 | 1,315 |
| 2005-01-07 | 1,400 | 1,400 | 1,350 | 1,375 | 10,100 | 1,375 |
| 2005-01-06 | 1,312 | 1,450 | 1,300 | 1,390 | 22,300 | 1,390 |
| 2005-01-05 | 1,231 | 1,260 | 1,221 | 1,250 | 11,500 | 1,250 |
| 2005-01-04 | 1,188 | 1,200 | 1,180 | 1,200 | 2,000 | 1,200 |
分割・併合履歴 ： [1998-05-26]1株→1.1株 [1996-05-28]1株→1.1株
