7729 (株)東京精密 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 | 6,950 | 7,040 | 6,850 | 6,880 | 169,300 | 6,880 |
| 2005-12-29 | 6,930 | 6,940 | 6,850 | 6,880 | 136,100 | 6,880 |
| 2005-12-28 | 6,680 | 6,880 | 6,680 | 6,870 | 106,100 | 6,870 |
| 2005-12-27 | 6,620 | 6,750 | 6,620 | 6,680 | 117,100 | 6,680 |
| 2005-12-26 | 6,810 | 6,850 | 6,690 | 6,700 | 243,200 | 6,700 |
| 2005-12-22 | 6,780 | 6,790 | 6,680 | 6,790 | 327,100 | 6,790 |
| 2005-12-21 | 6,630 | 6,720 | 6,550 | 6,580 | 382,100 | 6,580 |
| 2005-12-20 | 6,280 | 6,450 | 6,260 | 6,430 | 273,500 | 6,430 |
| 2005-12-19 | 6,390 | 6,400 | 6,190 | 6,380 | 206,200 | 6,380 |
| 2005-12-16 | 6,320 | 6,430 | 6,270 | 6,380 | 170,000 | 6,380 |
| 2005-12-15 | 6,350 | 6,480 | 6,330 | 6,360 | 230,600 | 6,360 |
| 2005-12-14 | 6,680 | 6,730 | 6,540 | 6,580 | 330,500 | 6,580 |
| 2005-12-13 | 6,600 | 6,720 | 6,600 | 6,640 | 241,500 | 6,640 |
| 2005-12-12 | 6,660 | 6,850 | 6,630 | 6,690 | 288,300 | 6,690 |
| 2005-12-09 | 6,500 | 6,670 | 6,370 | 6,620 | 404,800 | 6,620 |
| 2005-12-08 | 6,600 | 6,600 | 6,380 | 6,530 | 344,700 | 6,530 |
| 2005-12-07 | 6,550 | 6,580 | 6,380 | 6,530 | 525,500 | 6,530 |
| 2005-12-06 | 6,760 | 6,790 | 6,550 | 6,580 | 404,400 | 6,580 |
| 2005-12-05 | 6,910 | 6,950 | 6,830 | 6,910 | 297,800 | 6,910 |
| 2005-12-02 | 6,820 | 6,980 | 6,820 | 6,980 | 582,100 | 6,980 |
| 2005-12-01 | 6,450 | 6,590 | 6,360 | 6,560 | 365,200 | 6,560 |
| 2005-11-30 | 6,570 | 6,590 | 6,500 | 6,500 | 281,800 | 6,500 |
| 2005-11-29 | 6,450 | 6,650 | 6,430 | 6,560 | 689,600 | 6,560 |
| 2005-11-28 | 6,280 | 6,660 | 6,240 | 6,460 | 1,109,900 | 6,460 |
| 2005-11-25 | 5,980 | 6,150 | 5,870 | 6,030 | 844,000 | 6,030 |
| 2005-11-24 | 5,980 | 6,400 | 5,960 | 6,280 | 1,254,500 | 6,280 |
| 2005-11-22 | 5,730 | 5,850 | 5,680 | 5,760 | 373,800 | 5,760 |
| 2005-11-21 | 5,660 | 5,750 | 5,610 | 5,690 | 518,500 | 5,690 |
| 2005-11-18 | 5,500 | 5,680 | 5,500 | 5,580 | 409,400 | 5,580 |
| 2005-11-17 | 5,260 | 5,440 | 5,250 | 5,390 | 279,900 | 5,390 |
| 2005-11-16 | 5,500 | 5,500 | 5,380 | 5,460 | 174,800 | 5,460 |
| 2005-11-15 | 5,500 | 5,600 | 5,460 | 5,510 | 251,500 | 5,510 |
| 2005-11-14 | 5,500 | 5,580 | 5,480 | 5,520 | 170,500 | 5,520 |
| 2005-11-11 | 5,600 | 5,600 | 5,450 | 5,530 | 183,300 | 5,530 |
| 2005-11-10 | 5,570 | 5,600 | 5,490 | 5,530 | 240,800 | 5,530 |
| 2005-11-09 | 5,310 | 5,530 | 5,310 | 5,470 | 366,000 | 5,470 |
| 2005-11-08 | 5,360 | 5,380 | 5,300 | 5,310 | 99,200 | 5,310 |
| 2005-11-07 | 5,400 | 5,420 | 5,320 | 5,380 | 123,500 | 5,380 |
| 2005-11-04 | 5,280 | 5,400 | 5,250 | 5,370 | 229,900 | 5,370 |
| 2005-11-02 | 5,130 | 5,220 | 5,110 | 5,190 | 245,200 | 5,190 |
| 2005-11-01 | 5,280 | 5,330 | 5,200 | 5,230 | 200,800 | 5,230 |
| 2005-10-31 | 5,330 | 5,360 | 5,260 | 5,310 | 131,800 | 5,310 |
| 2005-10-28 | 5,330 | 5,330 | 5,220 | 5,250 | 118,600 | 5,250 |
| 2005-10-27 | 5,300 | 5,370 | 5,240 | 5,360 | 170,000 | 5,360 |
| 2005-10-26 | 5,300 | 5,340 | 5,210 | 5,290 | 156,800 | 5,290 |
| 2005-10-25 | 5,300 | 5,370 | 5,250 | 5,270 | 168,100 | 5,270 |
| 2005-10-24 | 5,210 | 5,300 | 5,200 | 5,280 | 240,400 | 5,280 |
| 2005-10-21 | 5,050 | 5,200 | 5,020 | 5,190 | 149,300 | 5,190 |
| 2005-10-20 | 5,100 | 5,210 | 5,060 | 5,100 | 157,300 | 5,100 |
| 2005-10-19 | 5,050 | 5,080 | 4,980 | 5,000 | 203,400 | 5,000 |
| 2005-10-18 | 5,110 | 5,150 | 5,080 | 5,100 | 108,000 | 5,100 |
| 2005-10-17 | 5,180 | 5,250 | 5,150 | 5,160 | 73,900 | 5,160 |
| 2005-10-14 | 5,240 | 5,260 | 5,160 | 5,170 | 78,300 | 5,170 |
| 2005-10-13 | 5,180 | 5,240 | 5,150 | 5,200 | 110,700 | 5,200 |
| 2005-10-12 | 5,260 | 5,330 | 5,200 | 5,200 | 142,100 | 5,200 |
| 2005-10-11 | 5,170 | 5,240 | 5,110 | 5,240 | 152,600 | 5,240 |
| 2005-10-07 | 5,250 | 5,280 | 5,090 | 5,160 | 262,500 | 5,160 |
| 2005-10-06 | 5,410 | 5,450 | 5,300 | 5,320 | 175,000 | 5,320 |
| 2005-10-05 | 5,530 | 5,690 | 5,470 | 5,580 | 554,300 | 5,580 |
| 2005-10-04 | 5,330 | 5,540 | 5,320 | 5,510 | 581,200 | 5,510 |
| 2005-10-03 | 5,130 | 5,320 | 5,120 | 5,320 | 281,800 | 5,320 |
| 2005-09-30 | 5,090 | 5,150 | 5,020 | 5,130 | 171,500 | 5,130 |
| 2005-09-29 | 5,100 | 5,120 | 5,040 | 5,100 | 120,000 | 5,100 |
| 2005-09-28 | 5,060 | 5,110 | 4,990 | 5,090 | 120,300 | 5,090 |
| 2005-09-27 | 5,110 | 5,180 | 5,010 | 5,060 | 287,300 | 5,060 |
| 2005-09-26 | 5,030 | 5,050 | 4,970 | 5,030 | 141,800 | 5,030 |
| 2005-09-22 | 5,010 | 5,040 | 4,880 | 4,930 | 200,900 | 4,930 |
| 2005-09-21 | 4,980 | 5,090 | 4,940 | 5,060 | 277,600 | 5,060 |
| 2005-09-20 | 4,950 | 4,960 | 4,880 | 4,930 | 150,400 | 4,930 |
| 2005-09-16 | 4,850 | 4,950 | 4,830 | 4,950 | 261,700 | 4,950 |
| 2005-09-15 | 4,830 | 4,860 | 4,810 | 4,830 | 99,500 | 4,830 |
| 2005-09-14 | 4,800 | 4,840 | 4,780 | 4,810 | 133,600 | 4,810 |
| 2005-09-13 | 4,800 | 4,840 | 4,790 | 4,820 | 155,700 | 4,820 |
| 2005-09-12 | 4,890 | 4,920 | 4,760 | 4,850 | 339,100 | 4,850 |
| 2005-09-09 | 4,940 | 4,940 | 4,850 | 4,860 | 275,000 | 4,860 |
| 2005-09-08 | 4,850 | 4,920 | 4,850 | 4,910 | 76,700 | 4,910 |
| 2005-09-07 | 4,970 | 4,970 | 4,830 | 4,900 | 147,900 | 4,900 |
| 2005-09-06 | 4,950 | 4,960 | 4,910 | 4,920 | 95,000 | 4,920 |
| 2005-09-05 | 4,890 | 4,980 | 4,870 | 4,960 | 242,400 | 4,960 |
| 2005-09-02 | 4,790 | 4,850 | 4,780 | 4,850 | 187,800 | 4,850 |
| 2005-09-01 | 4,800 | 4,860 | 4,780 | 4,810 | 117,000 | 4,810 |
| 2005-08-31 | 4,840 | 4,850 | 4,780 | 4,780 | 92,200 | 4,780 |
| 2005-08-30 | 4,900 | 4,910 | 4,860 | 4,880 | 57,000 | 4,880 |
| 2005-08-29 | 4,890 | 4,920 | 4,870 | 4,890 | 84,200 | 4,890 |
| 2005-08-26 | 4,910 | 4,950 | 4,870 | 4,940 | 101,600 | 4,940 |
| 2005-08-25 | 4,930 | 4,940 | 4,890 | 4,920 | 136,800 | 4,920 |
| 2005-08-24 | 4,910 | 4,960 | 4,880 | 4,920 | 138,400 | 4,920 |
| 2005-08-23 | 4,830 | 4,950 | 4,830 | 4,910 | 360,400 | 4,910 |
| 2005-08-22 | 4,850 | 4,850 | 4,740 | 4,820 | 195,100 | 4,820 |
| 2005-08-19 | 4,860 | 4,860 | 4,800 | 4,820 | 117,000 | 4,820 |
| 2005-08-18 | 4,890 | 4,910 | 4,840 | 4,860 | 83,300 | 4,860 |
| 2005-08-17 | 4,870 | 4,930 | 4,870 | 4,880 | 133,000 | 4,880 |
| 2005-08-16 | 4,890 | 4,920 | 4,880 | 4,920 | 89,400 | 4,920 |
| 2005-08-15 | 4,850 | 4,900 | 4,830 | 4,850 | 52,300 | 4,850 |
| 2005-08-12 | 4,940 | 4,950 | 4,890 | 4,900 | 97,700 | 4,900 |
| 2005-08-11 | 4,900 | 4,950 | 4,870 | 4,920 | 102,000 | 4,920 |
| 2005-08-10 | 4,930 | 4,950 | 4,840 | 4,860 | 183,900 | 4,860 |
| 2005-08-09 | 4,770 | 4,920 | 4,740 | 4,900 | 293,500 | 4,900 |
| 2005-08-08 | 4,640 | 4,750 | 4,630 | 4,720 | 211,600 | 4,720 |
| 2005-08-05 | 4,790 | 4,840 | 4,710 | 4,710 | 258,500 | 4,710 |
| 2005-08-04 | 4,970 | 4,980 | 4,760 | 4,830 | 398,300 | 4,830 |
| 2005-08-03 | 5,130 | 5,130 | 5,060 | 5,070 | 222,600 | 5,070 |
| 2005-08-02 | 5,050 | 5,120 | 5,030 | 5,120 | 317,200 | 5,120 |
| 2005-08-01 | 4,900 | 5,020 | 4,870 | 5,000 | 543,900 | 5,000 |
| 2005-07-29 | 4,850 | 4,880 | 4,780 | 4,850 | 377,800 | 4,850 |
| 2005-07-28 | 4,820 | 4,820 | 4,780 | 4,800 | 93,800 | 4,800 |
| 2005-07-27 | 4,700 | 4,840 | 4,700 | 4,800 | 222,400 | 4,800 |
| 2005-07-26 | 4,700 | 4,750 | 4,700 | 4,730 | 150,000 | 4,730 |
| 2005-07-25 | 4,620 | 4,720 | 4,610 | 4,680 | 135,300 | 4,680 |
| 2005-07-22 | 4,680 | 4,690 | 4,630 | 4,660 | 195,500 | 4,660 |
| 2005-07-21 | 4,690 | 4,760 | 4,680 | 4,740 | 258,800 | 4,740 |
| 2005-07-20 | 4,590 | 4,700 | 4,590 | 4,670 | 176,900 | 4,670 |
| 2005-07-19 | 4,600 | 4,610 | 4,540 | 4,590 | 131,800 | 4,590 |
| 2005-07-15 | 4,580 | 4,640 | 4,560 | 4,640 | 189,000 | 4,640 |
| 2005-07-14 | 4,550 | 4,630 | 4,510 | 4,570 | 173,800 | 4,570 |
| 2005-07-13 | 4,510 | 4,530 | 4,500 | 4,530 | 75,900 | 4,530 |
| 2005-07-12 | 4,500 | 4,540 | 4,480 | 4,520 | 125,900 | 4,520 |
| 2005-07-11 | 4,490 | 4,530 | 4,470 | 4,520 | 167,200 | 4,520 |
| 2005-07-08 | 4,440 | 4,490 | 4,390 | 4,400 | 217,300 | 4,400 |
| 2005-07-07 | 4,540 | 4,550 | 4,480 | 4,490 | 146,400 | 4,490 |
| 2005-07-06 | 4,540 | 4,610 | 4,520 | 4,590 | 375,700 | 4,590 |
| 2005-07-05 | 4,500 | 4,530 | 4,480 | 4,500 | 229,800 | 4,500 |
| 2005-07-04 | 4,480 | 4,490 | 4,430 | 4,480 | 202,200 | 4,480 |
| 2005-07-01 | 4,460 | 4,470 | 4,410 | 4,430 | 247,300 | 4,430 |
| 2005-06-30 | 4,510 | 4,510 | 4,450 | 4,480 | 130,300 | 4,480 |
| 2005-06-29 | 4,550 | 4,560 | 4,490 | 4,500 | 104,000 | 4,500 |
| 2005-06-28 | 4,400 | 4,540 | 4,400 | 4,540 | 166,900 | 4,540 |
| 2005-06-27 | 4,450 | 4,480 | 4,390 | 4,410 | 151,000 | 4,410 |
| 2005-06-24 | 4,430 | 4,530 | 4,410 | 4,500 | 220,500 | 4,500 |
| 2005-06-23 | 4,500 | 4,500 | 4,430 | 4,460 | 227,500 | 4,460 |
| 2005-06-22 | 4,340 | 4,510 | 4,320 | 4,510 | 393,300 | 4,510 |
| 2005-06-21 | 4,310 | 4,330 | 4,290 | 4,300 | 88,900 | 4,300 |
| 2005-06-20 | 4,380 | 4,390 | 4,310 | 4,320 | 89,400 | 4,320 |
| 2005-06-17 | 4,270 | 4,350 | 4,260 | 4,330 | 186,600 | 4,330 |
| 2005-06-16 | 4,260 | 4,280 | 4,210 | 4,240 | 142,100 | 4,240 |
| 2005-06-15 | 4,150 | 4,260 | 4,150 | 4,260 | 235,800 | 4,260 |
| 2005-06-14 | 4,230 | 4,240 | 4,150 | 4,150 | 276,600 | 4,150 |
| 2005-06-13 | 4,260 | 4,330 | 4,190 | 4,200 | 196,900 | 4,200 |
| 2005-06-10 | 4,310 | 4,370 | 4,290 | 4,310 | 209,800 | 4,310 |
| 2005-06-09 | 4,320 | 4,340 | 4,260 | 4,290 | 137,300 | 4,290 |
| 2005-06-08 | 4,230 | 4,290 | 4,210 | 4,290 | 179,400 | 4,290 |
| 2005-06-07 | 4,230 | 4,260 | 4,180 | 4,210 | 253,200 | 4,210 |
| 2005-06-06 | 4,250 | 4,320 | 4,220 | 4,260 | 333,300 | 4,260 |
| 2005-06-03 | 4,360 | 4,410 | 4,250 | 4,260 | 355,600 | 4,260 |
| 2005-06-02 | 4,390 | 4,450 | 4,360 | 4,370 | 312,200 | 4,370 |
| 2005-06-01 | 4,340 | 4,390 | 4,310 | 4,340 | 245,700 | 4,340 |
| 2005-05-31 | 4,340 | 4,400 | 4,320 | 4,390 | 273,900 | 4,390 |
| 2005-05-30 | 4,280 | 4,380 | 4,260 | 4,340 | 543,700 | 4,340 |
| 2005-05-27 | 4,170 | 4,240 | 4,130 | 4,230 | 390,600 | 4,230 |
| 2005-05-26 | 4,050 | 4,140 | 4,040 | 4,140 | 234,300 | 4,140 |
| 2005-05-25 | 4,100 | 4,110 | 4,090 | 4,090 | 158,500 | 4,090 |
| 2005-05-24 | 4,100 | 4,170 | 4,090 | 4,100 | 459,000 | 4,100 |
| 2005-05-23 | 4,050 | 4,090 | 3,970 | 4,080 | 531,800 | 4,080 |
| 2005-05-20 | 3,970 | 4,050 | 3,930 | 4,050 | 643,500 | 4,050 |
| 2005-05-19 | 3,920 | 3,990 | 3,890 | 3,940 | 331,300 | 3,940 |
| 2005-05-18 | 3,850 | 3,920 | 3,840 | 3,880 | 652,400 | 3,880 |
| 2005-05-17 | 3,750 | 3,830 | 3,720 | 3,780 | 378,000 | 3,780 |
| 2005-05-16 | 3,700 | 3,740 | 3,680 | 3,700 | 136,900 | 3,700 |
| 2005-05-13 | 3,640 | 3,700 | 3,640 | 3,680 | 95,300 | 3,680 |
| 2005-05-12 | 3,650 | 3,690 | 3,640 | 3,640 | 71,800 | 3,640 |
| 2005-05-11 | 3,640 | 3,680 | 3,630 | 3,660 | 94,800 | 3,660 |
| 2005-05-10 | 3,680 | 3,700 | 3,660 | 3,660 | 74,000 | 3,660 |
| 2005-05-09 | 3,720 | 3,720 | 3,680 | 3,700 | 106,400 | 3,700 |
| 2005-05-06 | 3,700 | 3,720 | 3,650 | 3,670 | 159,300 | 3,670 |
| 2005-05-02 | 3,610 | 3,660 | 3,570 | 3,660 | 68,400 | 3,660 |
| 2005-04-28 | 3,640 | 3,640 | 3,560 | 3,570 | 83,600 | 3,570 |
| 2005-04-27 | 3,660 | 3,670 | 3,600 | 3,630 | 91,700 | 3,630 |
| 2005-04-26 | 3,670 | 3,680 | 3,610 | 3,680 | 120,400 | 3,680 |
| 2005-04-25 | 3,670 | 3,700 | 3,630 | 3,630 | 303,000 | 3,630 |
| 2005-04-22 | 3,700 | 3,730 | 3,650 | 3,660 | 137,300 | 3,660 |
| 2005-04-21 | 3,580 | 3,650 | 3,530 | 3,640 | 141,200 | 3,640 |
| 2005-04-20 | 3,650 | 3,700 | 3,610 | 3,620 | 149,700 | 3,620 |
| 2005-04-19 | 3,580 | 3,620 | 3,550 | 3,550 | 242,100 | 3,550 |
| 2005-04-18 | 3,590 | 3,610 | 3,520 | 3,520 | 136,900 | 3,520 |
| 2005-04-15 | 3,700 | 3,750 | 3,640 | 3,690 | 360,100 | 3,690 |
| 2005-04-14 | 3,810 | 3,820 | 3,730 | 3,820 | 266,800 | 3,820 |
| 2005-04-13 | 3,950 | 3,970 | 3,820 | 3,860 | 274,700 | 3,860 |
| 2005-04-12 | 3,990 | 3,990 | 3,920 | 3,960 | 184,900 | 3,960 |
| 2005-04-11 | 4,010 | 4,040 | 3,960 | 4,010 | 356,400 | 4,010 |
| 2005-04-08 | 3,940 | 4,040 | 3,880 | 4,000 | 447,700 | 4,000 |
| 2005-04-07 | 3,840 | 3,910 | 3,820 | 3,910 | 148,800 | 3,910 |
| 2005-04-06 | 3,810 | 3,850 | 3,780 | 3,850 | 87,700 | 3,850 |
| 2005-04-05 | 3,820 | 3,830 | 3,780 | 3,830 | 71,000 | 3,830 |
| 2005-04-04 | 3,740 | 3,810 | 3,730 | 3,810 | 119,600 | 3,810 |
| 2005-04-01 | 3,720 | 3,750 | 3,680 | 3,730 | 60,100 | 3,730 |
| 2005-03-31 | 3,760 | 3,760 | 3,670 | 3,730 | 96,100 | 3,730 |
| 2005-03-30 | 3,610 | 3,680 | 3,600 | 3,660 | 83,200 | 3,660 |
| 2005-03-29 | 3,750 | 3,750 | 3,650 | 3,660 | 135,300 | 3,660 |
| 2005-03-28 | 3,680 | 3,710 | 3,650 | 3,700 | 103,300 | 3,700 |
| 2005-03-25 | 3,660 | 3,710 | 3,640 | 3,680 | 99,700 | 3,680 |
| 2005-03-24 | 3,680 | 3,740 | 3,660 | 3,700 | 204,100 | 3,700 |
| 2005-03-23 | 3,680 | 3,710 | 3,640 | 3,660 | 150,500 | 3,660 |
| 2005-03-22 | 3,740 | 3,760 | 3,700 | 3,700 | 123,500 | 3,700 |
| 2005-03-18 | 3,700 | 3,760 | 3,700 | 3,730 | 175,900 | 3,730 |
| 2005-03-17 | 3,710 | 3,740 | 3,700 | 3,720 | 81,900 | 3,720 |
| 2005-03-16 | 3,750 | 3,790 | 3,740 | 3,760 | 86,000 | 3,760 |
| 2005-03-15 | 3,790 | 3,830 | 3,770 | 3,800 | 212,800 | 3,800 |
| 2005-03-14 | 3,870 | 3,880 | 3,730 | 3,750 | 333,900 | 3,750 |
| 2005-03-11 | 3,910 | 3,960 | 3,900 | 3,900 | 181,200 | 3,900 |
| 2005-03-10 | 3,920 | 3,920 | 3,880 | 3,890 | 78,700 | 3,890 |
| 2005-03-09 | 3,860 | 3,960 | 3,860 | 3,920 | 233,100 | 3,920 |
| 2005-03-08 | 3,920 | 3,930 | 3,860 | 3,860 | 139,800 | 3,860 |
| 2005-03-07 | 3,910 | 3,910 | 3,870 | 3,890 | 83,700 | 3,890 |
| 2005-03-04 | 3,940 | 3,940 | 3,810 | 3,870 | 225,300 | 3,870 |
| 2005-03-03 | 3,860 | 3,940 | 3,860 | 3,940 | 184,000 | 3,940 |
| 2005-03-02 | 3,830 | 3,940 | 3,820 | 3,940 | 373,100 | 3,940 |
| 2005-03-01 | 3,810 | 3,830 | 3,790 | 3,820 | 118,600 | 3,820 |
| 2005-02-28 | 3,770 | 3,840 | 3,760 | 3,830 | 195,400 | 3,830 |
| 2005-02-25 | 3,710 | 3,760 | 3,710 | 3,740 | 102,300 | 3,740 |
| 2005-02-24 | 3,690 | 3,710 | 3,690 | 3,710 | 71,200 | 3,710 |
| 2005-02-23 | 3,670 | 3,700 | 3,670 | 3,680 | 38,600 | 3,680 |
| 2005-02-22 | 3,710 | 3,730 | 3,710 | 3,710 | 49,200 | 3,710 |
| 2005-02-21 | 3,750 | 3,760 | 3,730 | 3,730 | 46,100 | 3,730 |
| 2005-02-18 | 3,730 | 3,760 | 3,720 | 3,750 | 90,200 | 3,750 |
| 2005-02-17 | 3,780 | 3,790 | 3,760 | 3,770 | 101,300 | 3,770 |
| 2005-02-16 | 3,770 | 3,800 | 3,750 | 3,770 | 148,100 | 3,770 |
| 2005-02-15 | 3,790 | 3,810 | 3,740 | 3,760 | 173,000 | 3,760 |
| 2005-02-14 | 3,740 | 3,800 | 3,730 | 3,790 | 154,900 | 3,790 |
| 2005-02-10 | 3,700 | 3,730 | 3,660 | 3,710 | 220,400 | 3,710 |
| 2005-02-09 | 3,760 | 3,790 | 3,740 | 3,740 | 112,700 | 3,740 |
| 2005-02-08 | 3,740 | 3,780 | 3,710 | 3,780 | 300,100 | 3,780 |
| 2005-02-07 | 3,650 | 3,740 | 3,630 | 3,740 | 302,600 | 3,740 |
| 2005-02-04 | 3,610 | 3,620 | 3,580 | 3,610 | 180,400 | 3,610 |
| 2005-02-03 | 3,580 | 3,620 | 3,560 | 3,610 | 405,800 | 3,610 |
| 2005-02-02 | 3,540 | 3,570 | 3,540 | 3,560 | 126,600 | 3,560 |
| 2005-02-01 | 3,560 | 3,560 | 3,500 | 3,540 | 111,800 | 3,540 |
| 2005-01-31 | 3,410 | 3,570 | 3,410 | 3,520 | 288,400 | 3,520 |
| 2005-01-28 | 3,470 | 3,470 | 3,430 | 3,470 | 67,500 | 3,470 |
| 2005-01-27 | 3,470 | 3,490 | 3,450 | 3,460 | 86,200 | 3,460 |
| 2005-01-26 | 3,450 | 3,480 | 3,430 | 3,440 | 60,400 | 3,440 |
| 2005-01-25 | 3,480 | 3,480 | 3,410 | 3,430 | 102,900 | 3,430 |
| 2005-01-24 | 3,430 | 3,530 | 3,410 | 3,520 | 176,300 | 3,520 |
| 2005-01-21 | 3,420 | 3,460 | 3,400 | 3,410 | 84,000 | 3,410 |
| 2005-01-20 | 3,480 | 3,480 | 3,430 | 3,450 | 72,600 | 3,450 |
| 2005-01-19 | 3,550 | 3,570 | 3,510 | 3,510 | 162,000 | 3,510 |
| 2005-01-18 | 3,520 | 3,520 | 3,470 | 3,500 | 114,000 | 3,500 |
| 2005-01-17 | 3,490 | 3,540 | 3,480 | 3,510 | 180,300 | 3,510 |
| 2005-01-14 | 3,420 | 3,530 | 3,410 | 3,470 | 233,900 | 3,470 |
| 2005-01-13 | 3,420 | 3,420 | 3,370 | 3,410 | 106,600 | 3,410 |
| 2005-01-12 | 3,410 | 3,440 | 3,390 | 3,410 | 128,600 | 3,410 |
| 2005-01-11 | 3,350 | 3,410 | 3,340 | 3,400 | 129,900 | 3,400 |
| 2005-01-07 | 3,300 | 3,320 | 3,290 | 3,310 | 73,000 | 3,310 |
| 2005-01-06 | 3,300 | 3,320 | 3,290 | 3,300 | 76,000 | 3,300 |
| 2005-01-05 | 3,320 | 3,350 | 3,310 | 3,330 | 81,100 | 3,330 |
| 2005-01-04 | 3,390 | 3,400 | 3,360 | 3,370 | 42,500 | 3,370 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.5株
