7600 (株)日本エム・ディ・エム 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 | 1,109 | 1,120 | 1,100 | 1,100 | 64,800 | 1,100 |
| 2005-12-29 | 1,113 | 1,114 | 1,108 | 1,108 | 58,300 | 1,108 |
| 2005-12-28 | 1,106 | 1,118 | 1,103 | 1,113 | 63,100 | 1,113 |
| 2005-12-27 | 1,167 | 1,167 | 1,106 | 1,106 | 217,800 | 1,106 |
| 2005-12-26 | 1,172 | 1,185 | 1,165 | 1,166 | 28,200 | 1,166 |
| 2005-12-22 | 1,182 | 1,183 | 1,160 | 1,170 | 34,700 | 1,170 |
| 2005-12-21 | 1,185 | 1,186 | 1,175 | 1,183 | 29,800 | 1,183 |
| 2005-12-20 | 1,175 | 1,186 | 1,165 | 1,184 | 44,600 | 1,184 |
| 2005-12-19 | 1,155 | 1,178 | 1,152 | 1,175 | 57,600 | 1,175 |
| 2005-12-16 | 1,128 | 1,147 | 1,123 | 1,147 | 42,800 | 1,147 |
| 2005-12-15 | 1,140 | 1,140 | 1,126 | 1,126 | 29,300 | 1,126 |
| 2005-12-14 | 1,150 | 1,150 | 1,139 | 1,139 | 35,500 | 1,139 |
| 2005-12-13 | 1,145 | 1,150 | 1,140 | 1,147 | 22,500 | 1,147 |
| 2005-12-12 | 1,148 | 1,160 | 1,140 | 1,145 | 27,500 | 1,145 |
| 2005-12-09 | 1,125 | 1,140 | 1,121 | 1,139 | 93,600 | 1,139 |
| 2005-12-08 | 1,157 | 1,157 | 1,133 | 1,139 | 39,900 | 1,139 |
| 2005-12-07 | 1,160 | 1,174 | 1,156 | 1,168 | 42,100 | 1,168 |
| 2005-12-06 | 1,177 | 1,177 | 1,161 | 1,165 | 27,200 | 1,165 |
| 2005-12-05 | 1,169 | 1,176 | 1,155 | 1,172 | 61,500 | 1,172 |
| 2005-12-02 | 1,197 | 1,210 | 1,169 | 1,176 | 89,000 | 1,176 |
| 2005-12-01 | 1,197 | 1,198 | 1,193 | 1,197 | 26,000 | 1,197 |
| 2005-11-30 | 1,200 | 1,200 | 1,180 | 1,197 | 34,500 | 1,197 |
| 2005-11-29 | 1,195 | 1,199 | 1,190 | 1,193 | 83,000 | 1,193 |
| 2005-11-28 | 1,154 | 1,198 | 1,150 | 1,189 | 257,000 | 1,189 |
| 2005-11-25 | 1,153 | 1,155 | 1,132 | 1,139 | 79,400 | 1,139 |
| 2005-11-24 | 1,169 | 1,169 | 1,154 | 1,155 | 45,200 | 1,155 |
| 2005-11-22 | 1,165 | 1,165 | 1,153 | 1,157 | 39,900 | 1,157 |
| 2005-11-21 | 1,170 | 1,170 | 1,149 | 1,149 | 62,700 | 1,149 |
| 2005-11-18 | 1,153 | 1,165 | 1,150 | 1,158 | 30,100 | 1,158 |
| 2005-11-17 | 1,169 | 1,169 | 1,151 | 1,157 | 53,600 | 1,157 |
| 2005-11-16 | 1,165 | 1,169 | 1,146 | 1,164 | 51,200 | 1,164 |
| 2005-11-15 | 1,159 | 1,162 | 1,144 | 1,149 | 67,700 | 1,149 |
| 2005-11-14 | 1,140 | 1,175 | 1,129 | 1,162 | 71,600 | 1,162 |
| 2005-11-11 | 1,148 | 1,148 | 1,123 | 1,126 | 47,000 | 1,126 |
| 2005-11-10 | 1,130 | 1,148 | 1,121 | 1,148 | 37,600 | 1,148 |
| 2005-11-09 | 1,126 | 1,138 | 1,123 | 1,128 | 40,100 | 1,128 |
| 2005-11-08 | 1,165 | 1,165 | 1,124 | 1,132 | 47,300 | 1,132 |
| 2005-11-07 | 1,155 | 1,174 | 1,155 | 1,167 | 58,000 | 1,167 |
| 2005-11-04 | 1,155 | 1,165 | 1,137 | 1,158 | 50,900 | 1,158 |
| 2005-11-02 | 1,144 | 1,145 | 1,132 | 1,135 | 52,600 | 1,135 |
| 2005-11-01 | 1,163 | 1,163 | 1,139 | 1,156 | 71,700 | 1,156 |
| 2005-10-31 | 1,160 | 1,218 | 1,159 | 1,203 | 279,000 | 1,203 |
| 2005-10-28 | 1,100 | 1,165 | 1,100 | 1,151 | 238,100 | 1,151 |
| 2005-10-27 | 1,075 | 1,118 | 1,070 | 1,116 | 136,000 | 1,116 |
| 2005-10-26 | 1,048 | 1,065 | 1,042 | 1,065 | 59,000 | 1,065 |
| 2005-10-25 | 1,030 | 1,041 | 1,025 | 1,037 | 102,100 | 1,037 |
| 2005-10-24 | 1,035 | 1,040 | 1,022 | 1,022 | 48,800 | 1,022 |
| 2005-10-21 | 1,040 | 1,044 | 1,034 | 1,034 | 77,600 | 1,034 |
| 2005-10-20 | 1,040 | 1,049 | 1,035 | 1,049 | 40,900 | 1,049 |
| 2005-10-19 | 1,045 | 1,050 | 1,039 | 1,040 | 65,400 | 1,040 |
| 2005-10-18 | 1,040 | 1,047 | 1,031 | 1,041 | 83,300 | 1,041 |
| 2005-10-17 | 1,028 | 1,035 | 1,028 | 1,030 | 30,500 | 1,030 |
| 2005-10-14 | 1,020 | 1,040 | 1,015 | 1,025 | 100,500 | 1,025 |
| 2005-10-13 | 1,045 | 1,046 | 1,021 | 1,027 | 96,300 | 1,027 |
| 2005-10-12 | 1,054 | 1,054 | 1,043 | 1,049 | 66,600 | 1,049 |
| 2005-10-11 | 1,046 | 1,056 | 1,037 | 1,046 | 149,400 | 1,046 |
| 2005-10-07 | 1,050 | 1,059 | 1,047 | 1,047 | 65,900 | 1,047 |
| 2005-10-06 | 1,065 | 1,070 | 1,050 | 1,053 | 64,800 | 1,053 |
| 2005-10-05 | 1,080 | 1,084 | 1,055 | 1,065 | 88,200 | 1,065 |
| 2005-10-04 | 1,052 | 1,078 | 1,047 | 1,078 | 182,900 | 1,078 |
| 2005-10-03 | 1,061 | 1,063 | 1,049 | 1,054 | 117,600 | 1,054 |
| 2005-09-30 | 1,074 | 1,077 | 1,044 | 1,059 | 183,700 | 1,059 |
| 2005-09-29 | 1,073 | 1,083 | 1,072 | 1,076 | 126,400 | 1,076 |
| 2005-09-28 | 1,100 | 1,100 | 1,070 | 1,073 | 155,300 | 1,073 |
| 2005-09-27 | 1,120 | 1,120 | 1,101 | 1,101 | 69,600 | 1,101 |
| 2005-09-26 | 1,129 | 1,133 | 1,113 | 1,121 | 96,000 | 1,121 |
| 2005-09-22 | 1,133 | 1,135 | 1,128 | 1,129 | 52,300 | 1,129 |
| 2005-09-21 | 1,142 | 1,144 | 1,128 | 1,133 | 68,200 | 1,133 |
| 2005-09-20 | 1,159 | 1,161 | 1,141 | 1,141 | 50,400 | 1,141 |
| 2005-09-16 | 1,158 | 1,164 | 1,150 | 1,159 | 61,100 | 1,159 |
| 2005-09-15 | 1,157 | 1,165 | 1,155 | 1,158 | 40,100 | 1,158 |
| 2005-09-14 | 1,144 | 1,156 | 1,140 | 1,156 | 39,400 | 1,156 |
| 2005-09-13 | 1,139 | 1,149 | 1,138 | 1,144 | 42,000 | 1,144 |
| 2005-09-12 | 1,146 | 1,147 | 1,132 | 1,139 | 29,600 | 1,139 |
| 2005-09-09 | 1,140 | 1,142 | 1,131 | 1,135 | 74,000 | 1,135 |
| 2005-09-08 | 1,140 | 1,144 | 1,135 | 1,137 | 30,800 | 1,137 |
| 2005-09-07 | 1,137 | 1,141 | 1,135 | 1,135 | 21,800 | 1,135 |
| 2005-09-06 | 1,140 | 1,144 | 1,135 | 1,135 | 32,900 | 1,135 |
| 2005-09-05 | 1,140 | 1,145 | 1,133 | 1,139 | 32,200 | 1,139 |
| 2005-09-02 | 1,129 | 1,144 | 1,127 | 1,139 | 66,000 | 1,139 |
| 2005-09-01 | 1,135 | 1,136 | 1,126 | 1,127 | 28,900 | 1,127 |
| 2005-08-31 | 1,138 | 1,138 | 1,127 | 1,135 | 51,600 | 1,135 |
| 2005-08-30 | 1,140 | 1,142 | 1,134 | 1,135 | 45,600 | 1,135 |
| 2005-08-29 | 1,130 | 1,135 | 1,127 | 1,132 | 26,600 | 1,132 |
| 2005-08-26 | 1,135 | 1,135 | 1,122 | 1,125 | 93,900 | 1,125 |
| 2005-08-25 | 1,144 | 1,144 | 1,129 | 1,140 | 89,800 | 1,140 |
| 2005-08-24 | 1,153 | 1,153 | 1,140 | 1,146 | 43,800 | 1,146 |
| 2005-08-23 | 1,154 | 1,154 | 1,138 | 1,142 | 50,200 | 1,142 |
| 2005-08-22 | 1,160 | 1,161 | 1,131 | 1,134 | 82,300 | 1,134 |
| 2005-08-19 | 1,179 | 1,179 | 1,165 | 1,166 | 34,500 | 1,166 |
| 2005-08-18 | 1,185 | 1,185 | 1,172 | 1,179 | 33,100 | 1,179 |
| 2005-08-17 | 1,203 | 1,205 | 1,186 | 1,186 | 18,600 | 1,186 |
| 2005-08-16 | 1,207 | 1,208 | 1,201 | 1,208 | 8,900 | 1,208 |
| 2005-08-15 | 1,192 | 1,210 | 1,185 | 1,198 | 25,900 | 1,198 |
| 2005-08-12 | 1,214 | 1,214 | 1,192 | 1,192 | 12,500 | 1,192 |
| 2005-08-11 | 1,200 | 1,218 | 1,200 | 1,214 | 18,800 | 1,214 |
| 2005-08-10 | 1,195 | 1,219 | 1,191 | 1,214 | 20,900 | 1,214 |
| 2005-08-09 | 1,163 | 1,184 | 1,163 | 1,184 | 21,500 | 1,184 |
| 2005-08-08 | 1,161 | 1,165 | 1,155 | 1,162 | 22,600 | 1,162 |
| 2005-08-05 | 1,164 | 1,180 | 1,164 | 1,166 | 39,900 | 1,166 |
| 2005-08-04 | 1,170 | 1,188 | 1,166 | 1,170 | 47,000 | 1,170 |
| 2005-08-03 | 1,186 | 1,192 | 1,173 | 1,173 | 17,900 | 1,173 |
| 2005-08-02 | 1,202 | 1,216 | 1,190 | 1,197 | 22,200 | 1,197 |
| 2005-08-01 | 1,231 | 1,234 | 1,214 | 1,216 | 12,100 | 1,216 |
| 2005-07-29 | 1,211 | 1,243 | 1,211 | 1,225 | 24,500 | 1,225 |
| 2005-07-28 | 1,248 | 1,248 | 1,216 | 1,217 | 18,200 | 1,217 |
| 2005-07-27 | 1,249 | 1,260 | 1,237 | 1,241 | 21,300 | 1,241 |
| 2005-07-26 | 1,263 | 1,263 | 1,231 | 1,257 | 37,700 | 1,257 |
| 2005-07-25 | 1,230 | 1,265 | 1,229 | 1,263 | 57,000 | 1,263 |
| 2005-07-22 | 1,201 | 1,229 | 1,198 | 1,222 | 59,900 | 1,222 |
| 2005-07-21 | 1,192 | 1,209 | 1,192 | 1,200 | 106,900 | 1,200 |
| 2005-07-20 | 1,171 | 1,205 | 1,171 | 1,192 | 164,500 | 1,192 |
| 2005-07-19 | 1,211 | 1,212 | 1,164 | 1,168 | 84,900 | 1,168 |
| 2005-07-15 | 1,220 | 1,230 | 1,208 | 1,210 | 109,700 | 1,210 |
| 2005-07-14 | 1,231 | 1,249 | 1,213 | 1,224 | 210,800 | 1,224 |
| 2005-07-13 | 1,294 | 1,295 | 1,285 | 1,289 | 50,000 | 1,289 |
| 2005-07-12 | 1,301 | 1,301 | 1,290 | 1,295 | 51,600 | 1,295 |
| 2005-07-11 | 1,285 | 1,310 | 1,275 | 1,302 | 119,100 | 1,302 |
| 2005-07-08 | 1,248 | 1,269 | 1,248 | 1,269 | 19,900 | 1,269 |
| 2005-07-07 | 1,260 | 1,268 | 1,255 | 1,268 | 25,000 | 1,268 |
| 2005-07-06 | 1,270 | 1,275 | 1,250 | 1,268 | 25,800 | 1,268 |
| 2005-07-05 | 1,273 | 1,275 | 1,260 | 1,265 | 25,700 | 1,265 |
| 2005-07-04 | 1,270 | 1,275 | 1,265 | 1,273 | 36,200 | 1,273 |
| 2005-07-01 | 1,245 | 1,269 | 1,245 | 1,260 | 58,500 | 1,260 |
| 2005-06-30 | 1,234 | 1,250 | 1,233 | 1,245 | 29,600 | 1,245 |
| 2005-06-29 | 1,249 | 1,254 | 1,230 | 1,240 | 20,000 | 1,240 |
| 2005-06-28 | 1,244 | 1,251 | 1,237 | 1,248 | 45,600 | 1,248 |
| 2005-06-27 | 1,241 | 1,250 | 1,224 | 1,241 | 58,300 | 1,241 |
| 2005-06-24 | 1,210 | 1,245 | 1,210 | 1,242 | 78,000 | 1,242 |
| 2005-06-23 | 1,224 | 1,224 | 1,211 | 1,220 | 25,100 | 1,220 |
| 2005-06-22 | 1,227 | 1,227 | 1,208 | 1,223 | 26,300 | 1,223 |
| 2005-06-21 | 1,230 | 1,231 | 1,216 | 1,227 | 36,900 | 1,227 |
| 2005-06-20 | 1,205 | 1,240 | 1,200 | 1,230 | 57,400 | 1,230 |
| 2005-06-17 | 1,185 | 1,208 | 1,185 | 1,192 | 49,900 | 1,192 |
| 2005-06-16 | 1,206 | 1,206 | 1,191 | 1,191 | 25,400 | 1,191 |
| 2005-06-15 | 1,200 | 1,216 | 1,200 | 1,206 | 33,300 | 1,206 |
| 2005-06-14 | 1,204 | 1,204 | 1,190 | 1,191 | 55,800 | 1,191 |
| 2005-06-13 | 1,192 | 1,222 | 1,182 | 1,222 | 60,400 | 1,222 |
| 2005-06-10 | 1,140 | 1,164 | 1,139 | 1,162 | 71,200 | 1,162 |
| 2005-06-09 | 1,150 | 1,150 | 1,136 | 1,140 | 108,600 | 1,140 |
| 2005-06-08 | 1,140 | 1,158 | 1,140 | 1,147 | 71,800 | 1,147 |
| 2005-06-07 | 1,132 | 1,140 | 1,131 | 1,140 | 49,900 | 1,140 |
| 2005-06-06 | 1,150 | 1,160 | 1,138 | 1,144 | 43,900 | 1,144 |
| 2005-06-03 | 1,160 | 1,160 | 1,133 | 1,159 | 60,500 | 1,159 |
| 2005-06-02 | 1,180 | 1,189 | 1,165 | 1,165 | 34,100 | 1,165 |
| 2005-06-01 | 1,183 | 1,197 | 1,173 | 1,183 | 28,900 | 1,183 |
| 2005-05-31 | 1,190 | 1,200 | 1,152 | 1,193 | 62,700 | 1,193 |
| 2005-05-30 | 1,195 | 1,219 | 1,190 | 1,192 | 79,600 | 1,192 |
| 2005-05-27 | 1,225 | 1,250 | 1,216 | 1,223 | 49,400 | 1,223 |
| 2005-05-26 | 1,215 | 1,257 | 1,193 | 1,239 | 67,200 | 1,239 |
| 2005-05-25 | 1,290 | 1,292 | 1,245 | 1,256 | 86,300 | 1,256 |
| 2005-05-24 | 1,280 | 1,292 | 1,278 | 1,285 | 56,900 | 1,285 |
| 2005-05-23 | 1,281 | 1,282 | 1,271 | 1,277 | 38,900 | 1,277 |
| 2005-05-20 | 1,270 | 1,274 | 1,258 | 1,270 | 23,600 | 1,270 |
| 2005-05-19 | 1,230 | 1,287 | 1,230 | 1,270 | 41,700 | 1,270 |
| 2005-05-18 | 1,271 | 1,271 | 1,233 | 1,239 | 57,200 | 1,239 |
| 2005-05-17 | 1,297 | 1,310 | 1,260 | 1,270 | 112,300 | 1,270 |
| 2005-05-16 | 1,300 | 1,305 | 1,290 | 1,299 | 51,800 | 1,299 |
| 2005-05-13 | 1,298 | 1,306 | 1,290 | 1,302 | 49,900 | 1,302 |
| 2005-05-12 | 1,301 | 1,320 | 1,298 | 1,299 | 46,300 | 1,299 |
| 2005-05-11 | 1,300 | 1,318 | 1,291 | 1,318 | 115,000 | 1,318 |
| 2005-05-10 | 1,295 | 1,299 | 1,290 | 1,298 | 87,000 | 1,298 |
| 2005-05-09 | 1,275 | 1,300 | 1,260 | 1,293 | 130,200 | 1,293 |
| 2005-05-06 | 1,239 | 1,258 | 1,236 | 1,258 | 140,800 | 1,258 |
| 2005-05-02 | 1,220 | 1,229 | 1,215 | 1,225 | 55,000 | 1,225 |
| 2005-04-28 | 1,200 | 1,211 | 1,197 | 1,203 | 56,200 | 1,203 |
| 2005-04-27 | 1,195 | 1,197 | 1,188 | 1,197 | 27,700 | 1,197 |
| 2005-04-26 | 1,188 | 1,196 | 1,188 | 1,195 | 22,300 | 1,195 |
| 2005-04-25 | 1,189 | 1,195 | 1,180 | 1,187 | 34,100 | 1,187 |
| 2005-04-22 | 1,198 | 1,198 | 1,180 | 1,189 | 16,900 | 1,189 |
| 2005-04-21 | 1,161 | 1,188 | 1,161 | 1,181 | 28,000 | 1,181 |
| 2005-04-20 | 1,196 | 1,203 | 1,189 | 1,191 | 89,100 | 1,191 |
| 2005-04-19 | 1,151 | 1,179 | 1,151 | 1,172 | 29,600 | 1,172 |
| 2005-04-18 | 1,183 | 1,183 | 1,146 | 1,151 | 104,500 | 1,151 |
| 2005-04-15 | 1,196 | 1,196 | 1,185 | 1,193 | 58,400 | 1,193 |
| 2005-04-14 | 1,192 | 1,216 | 1,190 | 1,204 | 98,600 | 1,204 |
| 2005-04-13 | 1,209 | 1,209 | 1,185 | 1,194 | 52,100 | 1,194 |
| 2005-04-12 | 1,178 | 1,179 | 1,167 | 1,176 | 45,900 | 1,176 |
| 2005-04-11 | 1,175 | 1,175 | 1,154 | 1,166 | 89,800 | 1,166 |
| 2005-04-08 | 1,175 | 1,181 | 1,174 | 1,176 | 47,100 | 1,176 |
| 2005-04-07 | 1,157 | 1,181 | 1,157 | 1,174 | 73,700 | 1,174 |
| 2005-04-06 | 1,174 | 1,194 | 1,150 | 1,154 | 108,300 | 1,154 |
| 2005-04-05 | 1,206 | 1,218 | 1,180 | 1,184 | 109,000 | 1,184 |
| 2005-04-04 | 1,191 | 1,240 | 1,191 | 1,208 | 131,600 | 1,208 |
| 2005-04-01 | 1,160 | 1,250 | 1,155 | 1,199 | 272,600 | 1,199 |
| 2005-03-31 | 1,125 | 1,130 | 1,110 | 1,129 | 41,300 | 1,129 |
| 2005-03-30 | 1,088 | 1,103 | 1,088 | 1,103 | 21,000 | 1,103 |
| 2005-03-29 | 1,123 | 1,131 | 1,083 | 1,092 | 37,700 | 1,092 |
| 2005-03-28 | 1,094 | 1,106 | 1,091 | 1,105 | 20,800 | 1,105 |
| 2005-03-25 | 1,093 | 1,095 | 1,088 | 1,095 | 18,400 | 1,095 |
| 2005-03-24 | 1,105 | 1,108 | 1,097 | 1,097 | 20,500 | 1,097 |
| 2005-03-23 | 1,107 | 1,110 | 1,095 | 1,104 | 46,300 | 1,104 |
| 2005-03-22 | 1,119 | 1,119 | 1,106 | 1,107 | 33,500 | 1,107 |
| 2005-03-18 | 1,105 | 1,120 | 1,103 | 1,120 | 46,100 | 1,120 |
| 2005-03-17 | 1,110 | 1,120 | 1,101 | 1,108 | 38,600 | 1,108 |
| 2005-03-16 | 1,130 | 1,136 | 1,113 | 1,113 | 22,000 | 1,113 |
| 2005-03-15 | 1,148 | 1,150 | 1,116 | 1,120 | 47,000 | 1,120 |
| 2005-03-14 | 1,126 | 1,150 | 1,126 | 1,148 | 72,100 | 1,148 |
| 2005-03-11 | 1,130 | 1,130 | 1,114 | 1,125 | 100,500 | 1,125 |
| 2005-03-10 | 1,085 | 1,114 | 1,085 | 1,110 | 72,500 | 1,110 |
| 2005-03-09 | 1,080 | 1,089 | 1,079 | 1,081 | 54,900 | 1,081 |
| 2005-03-08 | 1,090 | 1,090 | 1,079 | 1,079 | 50,900 | 1,079 |
| 2005-03-07 | 1,071 | 1,079 | 1,070 | 1,078 | 49,100 | 1,078 |
| 2005-03-04 | 1,062 | 1,067 | 1,061 | 1,062 | 50,500 | 1,062 |
| 2005-03-03 | 1,075 | 1,075 | 1,065 | 1,066 | 54,100 | 1,066 |
| 2005-03-02 | 1,060 | 1,070 | 1,060 | 1,070 | 33,900 | 1,070 |
| 2005-03-01 | 1,055 | 1,064 | 1,055 | 1,057 | 27,400 | 1,057 |
| 2005-02-28 | 1,062 | 1,062 | 1,053 | 1,054 | 46,300 | 1,054 |
| 2005-02-25 | 1,053 | 1,063 | 1,051 | 1,053 | 60,500 | 1,053 |
| 2005-02-24 | 1,050 | 1,063 | 1,046 | 1,058 | 38,700 | 1,058 |
| 2005-02-23 | 1,063 | 1,066 | 1,044 | 1,051 | 71,300 | 1,051 |
| 2005-02-22 | 1,071 | 1,080 | 1,063 | 1,069 | 32,400 | 1,069 |
| 2005-02-21 | 1,094 | 1,094 | 1,076 | 1,076 | 30,100 | 1,076 |
| 2005-02-18 | 1,100 | 1,100 | 1,083 | 1,094 | 47,400 | 1,094 |
| 2005-02-17 | 1,095 | 1,099 | 1,090 | 1,096 | 60,400 | 1,096 |
| 2005-02-16 | 1,092 | 1,096 | 1,086 | 1,093 | 36,000 | 1,093 |
| 2005-02-15 | 1,087 | 1,095 | 1,082 | 1,093 | 44,300 | 1,093 |
| 2005-02-14 | 1,081 | 1,095 | 1,081 | 1,087 | 50,900 | 1,087 |
| 2005-02-10 | 1,076 | 1,079 | 1,065 | 1,066 | 30,400 | 1,066 |
| 2005-02-09 | 1,080 | 1,080 | 1,061 | 1,075 | 52,900 | 1,075 |
| 2005-02-08 | 1,096 | 1,100 | 1,081 | 1,081 | 60,100 | 1,081 |
| 2005-02-07 | 1,092 | 1,100 | 1,092 | 1,096 | 62,900 | 1,096 |
| 2005-02-04 | 1,095 | 1,096 | 1,080 | 1,089 | 66,400 | 1,089 |
| 2005-02-03 | 1,090 | 1,094 | 1,082 | 1,093 | 78,000 | 1,093 |
| 2005-02-02 | 1,088 | 1,090 | 1,084 | 1,088 | 74,100 | 1,088 |
| 2005-02-01 | 1,071 | 1,080 | 1,071 | 1,080 | 45,200 | 1,080 |
| 2005-01-31 | 1,068 | 1,078 | 1,066 | 1,070 | 50,000 | 1,070 |
| 2005-01-28 | 1,062 | 1,072 | 1,062 | 1,068 | 70,200 | 1,068 |
| 2005-01-27 | 1,080 | 1,080 | 1,061 | 1,064 | 70,900 | 1,064 |
| 2005-01-26 | 1,058 | 1,080 | 1,055 | 1,070 | 138,100 | 1,070 |
| 2005-01-25 | 1,040 | 1,050 | 1,035 | 1,047 | 88,900 | 1,047 |
| 2005-01-24 | 1,030 | 1,036 | 1,030 | 1,032 | 37,300 | 1,032 |
| 2005-01-21 | 1,032 | 1,036 | 1,030 | 1,030 | 44,600 | 1,030 |
| 2005-01-20 | 1,035 | 1,038 | 1,032 | 1,033 | 33,700 | 1,033 |
| 2005-01-19 | 1,033 | 1,040 | 1,031 | 1,035 | 79,300 | 1,035 |
| 2005-01-18 | 1,040 | 1,040 | 1,030 | 1,032 | 66,100 | 1,032 |
| 2005-01-17 | 1,033 | 1,038 | 1,030 | 1,031 | 72,300 | 1,031 |
| 2005-01-14 | 1,030 | 1,037 | 1,026 | 1,030 | 41,100 | 1,030 |
| 2005-01-13 | 1,025 | 1,032 | 1,022 | 1,030 | 60,100 | 1,030 |
| 2005-01-12 | 1,031 | 1,035 | 1,020 | 1,025 | 99,000 | 1,025 |
| 2005-01-11 | 1,027 | 1,031 | 1,015 | 1,031 | 78,400 | 1,031 |
| 2005-01-07 | 1,015 | 1,020 | 1,008 | 1,010 | 123,300 | 1,010 |
| 2005-01-06 | 1,011 | 1,017 | 1,008 | 1,014 | 103,900 | 1,014 |
| 2005-01-05 | 1,025 | 1,026 | 1,008 | 1,013 | 87,600 | 1,013 |
| 2005-01-04 | 1,040 | 1,040 | 1,025 | 1,032 | 45,700 | 1,032 |
分割・併合履歴 ： [2002-05-28]1株→1.1株 [2001-05-28]1株→1.2株 [2000-05-26]1株→1.2株 [1999-05-26]1株→1.1株