7731 (株)ニコン 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 | 1,864 | 1,875 | 1,848 | 1,861 | 909,000 | 1,861 |
| 2005-12-29 | 1,870 | 1,876 | 1,853 | 1,857 | 993,000 | 1,857 |
| 2005-12-28 | 1,837 | 1,865 | 1,827 | 1,863 | 847,000 | 1,863 |
| 2005-12-27 | 1,864 | 1,867 | 1,852 | 1,852 | 1,015,000 | 1,852 |
| 2005-12-26 | 1,850 | 1,888 | 1,846 | 1,881 | 2,225,000 | 1,881 |
| 2005-12-22 | 1,816 | 1,850 | 1,808 | 1,848 | 1,816,000 | 1,848 |
| 2005-12-21 | 1,794 | 1,833 | 1,786 | 1,816 | 2,227,000 | 1,816 |
| 2005-12-20 | 1,784 | 1,795 | 1,763 | 1,795 | 1,620,000 | 1,795 |
| 2005-12-19 | 1,752 | 1,780 | 1,752 | 1,780 | 879,000 | 1,780 |
| 2005-12-16 | 1,761 | 1,780 | 1,744 | 1,766 | 1,897,000 | 1,766 |
| 2005-12-15 | 1,798 | 1,805 | 1,766 | 1,767 | 2,630,000 | 1,767 |
| 2005-12-14 | 1,850 | 1,880 | 1,805 | 1,810 | 2,497,000 | 1,810 |
| 2005-12-13 | 1,825 | 1,849 | 1,814 | 1,846 | 2,180,000 | 1,846 |
| 2005-12-12 | 1,792 | 1,829 | 1,785 | 1,824 | 2,252,000 | 1,824 |
| 2005-12-09 | 1,752 | 1,782 | 1,747 | 1,763 | 9,058,000 | 1,763 |
| 2005-12-08 | 1,825 | 1,838 | 1,803 | 1,812 | 2,327,000 | 1,812 |
| 2005-12-07 | 1,853 | 1,853 | 1,832 | 1,838 | 2,064,000 | 1,838 |
| 2005-12-06 | 1,835 | 1,854 | 1,825 | 1,844 | 2,478,000 | 1,844 |
| 2005-12-05 | 1,853 | 1,855 | 1,831 | 1,848 | 2,507,000 | 1,848 |
| 2005-12-02 | 1,849 | 1,855 | 1,837 | 1,849 | 3,212,000 | 1,849 |
| 2005-12-01 | 1,800 | 1,836 | 1,794 | 1,819 | 2,577,000 | 1,819 |
| 2005-11-30 | 1,816 | 1,828 | 1,811 | 1,814 | 3,107,000 | 1,814 |
| 2005-11-29 | 1,833 | 1,846 | 1,822 | 1,830 | 3,826,000 | 1,830 |
| 2005-11-28 | 1,840 | 1,867 | 1,835 | 1,863 | 3,012,000 | 1,863 |
| 2005-11-25 | 1,845 | 1,846 | 1,820 | 1,837 | 2,267,000 | 1,837 |
| 2005-11-24 | 1,826 | 1,863 | 1,826 | 1,856 | 3,920,000 | 1,856 |
| 2005-11-22 | 1,830 | 1,843 | 1,813 | 1,825 | 3,619,000 | 1,825 |
| 2005-11-21 | 1,808 | 1,841 | 1,807 | 1,837 | 3,022,000 | 1,837 |
| 2005-11-18 | 1,750 | 1,805 | 1,740 | 1,787 | 2,574,000 | 1,787 |
| 2005-11-17 | 1,709 | 1,727 | 1,706 | 1,720 | 1,882,000 | 1,720 |
| 2005-11-16 | 1,695 | 1,714 | 1,688 | 1,709 | 2,511,000 | 1,709 |
| 2005-11-15 | 1,694 | 1,711 | 1,683 | 1,695 | 4,208,000 | 1,695 |
| 2005-11-14 | 1,695 | 1,695 | 1,675 | 1,680 | 2,856,000 | 1,680 |
| 2005-11-11 | 1,650 | 1,678 | 1,631 | 1,665 | 4,930,000 | 1,665 |
| 2005-11-10 | 1,580 | 1,633 | 1,575 | 1,625 | 7,037,000 | 1,625 |
| 2005-11-09 | 1,512 | 1,573 | 1,489 | 1,568 | 3,812,000 | 1,568 |
| 2005-11-08 | 1,544 | 1,568 | 1,512 | 1,512 | 3,489,000 | 1,512 |
| 2005-11-07 | 1,536 | 1,538 | 1,522 | 1,534 | 1,120,000 | 1,534 |
| 2005-11-04 | 1,520 | 1,538 | 1,520 | 1,535 | 2,038,000 | 1,535 |
| 2005-11-02 | 1,502 | 1,510 | 1,499 | 1,510 | 1,817,000 | 1,510 |
| 2005-11-01 | 1,500 | 1,500 | 1,492 | 1,497 | 886,000 | 1,497 |
| 2005-10-31 | 1,463 | 1,484 | 1,455 | 1,484 | 1,831,000 | 1,484 |
| 2005-10-28 | 1,460 | 1,460 | 1,443 | 1,443 | 2,152,000 | 1,443 |
| 2005-10-27 | 1,494 | 1,498 | 1,463 | 1,463 | 1,334,000 | 1,463 |
| 2005-10-26 | 1,475 | 1,508 | 1,472 | 1,486 | 2,395,000 | 1,486 |
| 2005-10-25 | 1,456 | 1,477 | 1,449 | 1,466 | 1,753,000 | 1,466 |
| 2005-10-24 | 1,455 | 1,458 | 1,424 | 1,436 | 1,754,000 | 1,436 |
| 2005-10-21 | 1,450 | 1,472 | 1,424 | 1,469 | 1,376,000 | 1,469 |
| 2005-10-20 | 1,475 | 1,479 | 1,443 | 1,443 | 3,234,000 | 1,443 |
| 2005-10-19 | 1,442 | 1,442 | 1,410 | 1,420 | 1,972,000 | 1,420 |
| 2005-10-18 | 1,428 | 1,449 | 1,428 | 1,440 | 1,341,000 | 1,440 |
| 2005-10-17 | 1,441 | 1,465 | 1,420 | 1,425 | 1,473,000 | 1,425 |
| 2005-10-14 | 1,472 | 1,472 | 1,430 | 1,430 | 3,741,000 | 1,430 |
| 2005-10-13 | 1,470 | 1,479 | 1,440 | 1,452 | 2,721,000 | 1,452 |
| 2005-10-12 | 1,510 | 1,520 | 1,478 | 1,479 | 1,799,000 | 1,479 |
| 2005-10-11 | 1,462 | 1,507 | 1,457 | 1,507 | 1,838,000 | 1,507 |
| 2005-10-07 | 1,475 | 1,494 | 1,465 | 1,479 | 2,084,000 | 1,479 |
| 2005-10-06 | 1,500 | 1,510 | 1,476 | 1,495 | 2,771,000 | 1,495 |
| 2005-10-05 | 1,545 | 1,555 | 1,511 | 1,530 | 4,254,000 | 1,530 |
| 2005-10-04 | 1,455 | 1,530 | 1,454 | 1,523 | 5,048,000 | 1,523 |
| 2005-10-03 | 1,426 | 1,462 | 1,420 | 1,435 | 2,079,000 | 1,435 |
| 2005-09-30 | 1,444 | 1,448 | 1,422 | 1,432 | 2,438,000 | 1,432 |
| 2005-09-29 | 1,454 | 1,463 | 1,421 | 1,439 | 3,070,000 | 1,439 |
| 2005-09-28 | 1,460 | 1,467 | 1,455 | 1,461 | 1,112,000 | 1,461 |
| 2005-09-27 | 1,430 | 1,468 | 1,430 | 1,453 | 1,858,000 | 1,453 |
| 2005-09-26 | 1,442 | 1,461 | 1,442 | 1,454 | 1,629,000 | 1,454 |
| 2005-09-22 | 1,450 | 1,467 | 1,425 | 1,461 | 2,720,000 | 1,461 |
| 2005-09-21 | 1,464 | 1,476 | 1,455 | 1,460 | 3,073,000 | 1,460 |
| 2005-09-20 | 1,455 | 1,477 | 1,455 | 1,460 | 2,027,000 | 1,460 |
| 2005-09-16 | 1,469 | 1,470 | 1,437 | 1,447 | 2,246,000 | 1,447 |
| 2005-09-15 | 1,458 | 1,484 | 1,457 | 1,470 | 2,690,000 | 1,470 |
| 2005-09-14 | 1,420 | 1,458 | 1,413 | 1,456 | 2,921,000 | 1,456 |
| 2005-09-13 | 1,421 | 1,437 | 1,420 | 1,435 | 1,770,000 | 1,435 |
| 2005-09-12 | 1,447 | 1,448 | 1,429 | 1,436 | 2,017,000 | 1,436 |
| 2005-09-09 | 1,416 | 1,441 | 1,410 | 1,435 | 9,049,000 | 1,435 |
| 2005-09-08 | 1,394 | 1,394 | 1,375 | 1,390 | 1,979,000 | 1,390 |
| 2005-09-07 | 1,387 | 1,401 | 1,376 | 1,386 | 4,940,000 | 1,386 |
| 2005-09-06 | 1,363 | 1,375 | 1,362 | 1,367 | 2,579,000 | 1,367 |
| 2005-09-05 | 1,351 | 1,372 | 1,342 | 1,356 | 2,395,000 | 1,356 |
| 2005-09-02 | 1,330 | 1,355 | 1,320 | 1,352 | 4,025,000 | 1,352 |
| 2005-09-01 | 1,306 | 1,325 | 1,304 | 1,310 | 1,994,000 | 1,310 |
| 2005-08-31 | 1,321 | 1,321 | 1,297 | 1,298 | 2,469,000 | 1,298 |
| 2005-08-30 | 1,330 | 1,337 | 1,314 | 1,318 | 2,344,000 | 1,318 |
| 2005-08-29 | 1,325 | 1,330 | 1,311 | 1,316 | 2,344,000 | 1,316 |
| 2005-08-26 | 1,358 | 1,373 | 1,331 | 1,335 | 3,113,000 | 1,335 |
| 2005-08-25 | 1,325 | 1,344 | 1,325 | 1,340 | 2,159,000 | 1,340 |
| 2005-08-24 | 1,329 | 1,353 | 1,326 | 1,345 | 5,055,000 | 1,345 |
| 2005-08-23 | 1,375 | 1,378 | 1,363 | 1,369 | 3,048,000 | 1,369 |
| 2005-08-22 | 1,365 | 1,376 | 1,362 | 1,375 | 1,922,000 | 1,375 |
| 2005-08-19 | 1,352 | 1,361 | 1,341 | 1,361 | 1,382,000 | 1,361 |
| 2005-08-18 | 1,363 | 1,365 | 1,354 | 1,358 | 1,800,000 | 1,358 |
| 2005-08-17 | 1,346 | 1,354 | 1,340 | 1,353 | 1,360,000 | 1,353 |
| 2005-08-16 | 1,349 | 1,365 | 1,344 | 1,355 | 3,548,000 | 1,355 |
| 2005-08-15 | 1,320 | 1,327 | 1,315 | 1,324 | 1,651,000 | 1,324 |
| 2005-08-12 | 1,340 | 1,345 | 1,316 | 1,331 | 2,534,000 | 1,331 |
| 2005-08-11 | 1,341 | 1,353 | 1,332 | 1,347 | 3,209,000 | 1,347 |
| 2005-08-10 | 1,306 | 1,337 | 1,304 | 1,329 | 4,219,000 | 1,329 |
| 2005-08-09 | 1,291 | 1,317 | 1,291 | 1,296 | 8,165,000 | 1,296 |
| 2005-08-08 | 1,220 | 1,263 | 1,210 | 1,248 | 2,791,000 | 1,248 |
| 2005-08-05 | 1,242 | 1,248 | 1,223 | 1,227 | 1,387,000 | 1,227 |
| 2005-08-04 | 1,258 | 1,259 | 1,227 | 1,237 | 2,327,000 | 1,237 |
| 2005-08-03 | 1,273 | 1,273 | 1,251 | 1,258 | 1,411,000 | 1,258 |
| 2005-08-02 | 1,261 | 1,275 | 1,254 | 1,265 | 2,524,000 | 1,265 |
| 2005-08-01 | 1,269 | 1,274 | 1,262 | 1,267 | 1,387,000 | 1,267 |
| 2005-07-29 | 1,290 | 1,290 | 1,265 | 1,268 | 1,438,000 | 1,268 |
| 2005-07-28 | 1,285 | 1,290 | 1,272 | 1,274 | 1,574,000 | 1,274 |
| 2005-07-27 | 1,280 | 1,287 | 1,277 | 1,279 | 1,848,000 | 1,279 |
| 2005-07-26 | 1,283 | 1,293 | 1,275 | 1,277 | 2,411,000 | 1,277 |
| 2005-07-25 | 1,263 | 1,284 | 1,256 | 1,282 | 1,947,000 | 1,282 |
| 2005-07-22 | 1,273 | 1,280 | 1,263 | 1,274 | 1,736,000 | 1,274 |
| 2005-07-21 | 1,283 | 1,305 | 1,279 | 1,291 | 2,357,000 | 1,291 |
| 2005-07-20 | 1,287 | 1,288 | 1,278 | 1,283 | 1,675,000 | 1,283 |
| 2005-07-19 | 1,275 | 1,293 | 1,274 | 1,293 | 2,028,000 | 1,293 |
| 2005-07-15 | 1,303 | 1,309 | 1,291 | 1,295 | 3,366,000 | 1,295 |
| 2005-07-14 | 1,235 | 1,294 | 1,234 | 1,290 | 6,237,000 | 1,290 |
| 2005-07-13 | 1,220 | 1,227 | 1,216 | 1,223 | 1,222,000 | 1,223 |
| 2005-07-12 | 1,230 | 1,232 | 1,206 | 1,214 | 1,366,000 | 1,214 |
| 2005-07-11 | 1,215 | 1,223 | 1,208 | 1,222 | 1,019,000 | 1,222 |
| 2005-07-08 | 1,222 | 1,225 | 1,201 | 1,201 | 2,995,000 | 1,201 |
| 2005-07-07 | 1,224 | 1,231 | 1,215 | 1,224 | 1,024,000 | 1,224 |
| 2005-07-06 | 1,222 | 1,236 | 1,220 | 1,231 | 1,292,000 | 1,231 |
| 2005-07-05 | 1,226 | 1,236 | 1,214 | 1,219 | 1,037,000 | 1,219 |
| 2005-07-04 | 1,232 | 1,234 | 1,222 | 1,224 | 1,390,000 | 1,224 |
| 2005-07-01 | 1,241 | 1,245 | 1,225 | 1,231 | 2,404,000 | 1,231 |
| 2005-06-30 | 1,240 | 1,257 | 1,240 | 1,256 | 1,339,000 | 1,256 |
| 2005-06-29 | 1,259 | 1,263 | 1,237 | 1,238 | 2,143,000 | 1,238 |
| 2005-06-28 | 1,235 | 1,255 | 1,226 | 1,249 | 2,064,000 | 1,249 |
| 2005-06-27 | 1,246 | 1,250 | 1,233 | 1,235 | 2,161,000 | 1,235 |
| 2005-06-24 | 1,250 | 1,269 | 1,246 | 1,266 | 6,253,000 | 1,266 |
| 2005-06-23 | 1,210 | 1,233 | 1,208 | 1,233 | 2,962,000 | 1,233 |
| 2005-06-22 | 1,195 | 1,210 | 1,187 | 1,208 | 913,000 | 1,208 |
| 2005-06-21 | 1,201 | 1,206 | 1,195 | 1,195 | 815,000 | 1,195 |
| 2005-06-20 | 1,209 | 1,213 | 1,197 | 1,208 | 1,106,000 | 1,208 |
| 2005-06-17 | 1,209 | 1,214 | 1,200 | 1,209 | 674,000 | 1,209 |
| 2005-06-16 | 1,207 | 1,212 | 1,198 | 1,208 | 945,000 | 1,208 |
| 2005-06-15 | 1,200 | 1,211 | 1,199 | 1,211 | 999,000 | 1,211 |
| 2005-06-14 | 1,193 | 1,197 | 1,186 | 1,196 | 1,028,000 | 1,196 |
| 2005-06-13 | 1,200 | 1,209 | 1,191 | 1,196 | 1,360,000 | 1,196 |
| 2005-06-10 | 1,167 | 1,197 | 1,167 | 1,193 | 4,333,000 | 1,193 |
| 2005-06-09 | 1,184 | 1,186 | 1,169 | 1,174 | 1,251,000 | 1,174 |
| 2005-06-08 | 1,173 | 1,190 | 1,173 | 1,183 | 780,000 | 1,183 |
| 2005-06-07 | 1,188 | 1,195 | 1,171 | 1,182 | 1,523,000 | 1,182 |
| 2005-06-06 | 1,190 | 1,198 | 1,182 | 1,196 | 1,118,000 | 1,196 |
| 2005-06-03 | 1,210 | 1,211 | 1,193 | 1,205 | 1,728,000 | 1,205 |
| 2005-06-02 | 1,220 | 1,228 | 1,212 | 1,212 | 2,401,000 | 1,212 |
| 2005-06-01 | 1,200 | 1,215 | 1,197 | 1,208 | 1,603,000 | 1,208 |
| 2005-05-31 | 1,200 | 1,213 | 1,191 | 1,209 | 1,446,000 | 1,209 |
| 2005-05-30 | 1,208 | 1,215 | 1,197 | 1,200 | 2,640,000 | 1,200 |
| 2005-05-27 | 1,163 | 1,191 | 1,155 | 1,188 | 3,100,000 | 1,188 |
| 2005-05-26 | 1,141 | 1,149 | 1,126 | 1,149 | 1,440,000 | 1,149 |
| 2005-05-25 | 1,169 | 1,173 | 1,137 | 1,140 | 1,745,000 | 1,140 |
| 2005-05-24 | 1,188 | 1,189 | 1,158 | 1,162 | 1,754,000 | 1,162 |
| 2005-05-23 | 1,165 | 1,186 | 1,160 | 1,184 | 2,489,000 | 1,184 |
| 2005-05-20 | 1,170 | 1,175 | 1,154 | 1,157 | 2,925,000 | 1,157 |
| 2005-05-19 | 1,130 | 1,154 | 1,129 | 1,153 | 2,478,000 | 1,153 |
| 2005-05-18 | 1,118 | 1,127 | 1,105 | 1,110 | 1,679,000 | 1,110 |
| 2005-05-17 | 1,132 | 1,145 | 1,111 | 1,112 | 6,847,000 | 1,112 |
| 2005-05-16 | 1,100 | 1,117 | 1,088 | 1,104 | 2,824,000 | 1,104 |
| 2005-05-13 | 1,080 | 1,096 | 1,079 | 1,086 | 2,470,000 | 1,086 |
| 2005-05-12 | 1,097 | 1,104 | 1,090 | 1,096 | 1,235,000 | 1,096 |
| 2005-05-11 | 1,110 | 1,112 | 1,089 | 1,097 | 1,562,000 | 1,097 |
| 2005-05-10 | 1,114 | 1,128 | 1,110 | 1,113 | 1,435,000 | 1,113 |
| 2005-05-09 | 1,092 | 1,117 | 1,074 | 1,116 | 2,992,000 | 1,116 |
| 2005-05-06 | 1,103 | 1,122 | 1,087 | 1,112 | 4,411,000 | 1,112 |
| 2005-05-02 | 1,096 | 1,112 | 1,095 | 1,101 | 1,125,000 | 1,101 |
| 2005-04-28 | 1,098 | 1,103 | 1,090 | 1,103 | 2,218,000 | 1,103 |
| 2005-04-27 | 1,120 | 1,125 | 1,105 | 1,106 | 1,419,000 | 1,106 |
| 2005-04-26 | 1,115 | 1,129 | 1,113 | 1,119 | 1,389,000 | 1,119 |
| 2005-04-25 | 1,138 | 1,138 | 1,116 | 1,117 | 1,478,000 | 1,117 |
| 2005-04-22 | 1,142 | 1,149 | 1,136 | 1,137 | 1,209,000 | 1,137 |
| 2005-04-21 | 1,112 | 1,138 | 1,106 | 1,133 | 2,256,000 | 1,133 |
| 2005-04-20 | 1,165 | 1,172 | 1,148 | 1,149 | 3,158,000 | 1,149 |
| 2005-04-19 | 1,150 | 1,150 | 1,127 | 1,141 | 1,826,000 | 1,141 |
| 2005-04-18 | 1,136 | 1,148 | 1,116 | 1,124 | 4,779,000 | 1,124 |
| 2005-04-15 | 1,172 | 1,178 | 1,152 | 1,152 | 3,699,000 | 1,152 |
| 2005-04-14 | 1,213 | 1,214 | 1,177 | 1,187 | 6,252,000 | 1,187 |
| 2005-04-13 | 1,230 | 1,245 | 1,228 | 1,232 | 1,175,000 | 1,232 |
| 2005-04-12 | 1,261 | 1,261 | 1,230 | 1,235 | 1,335,000 | 1,235 |
| 2005-04-11 | 1,270 | 1,270 | 1,250 | 1,256 | 741,000 | 1,256 |
| 2005-04-08 | 1,270 | 1,275 | 1,263 | 1,270 | 1,721,000 | 1,270 |
| 2005-04-07 | 1,271 | 1,275 | 1,248 | 1,263 | 1,634,000 | 1,263 |
| 2005-04-06 | 1,255 | 1,278 | 1,249 | 1,269 | 1,842,000 | 1,269 |
| 2005-04-05 | 1,249 | 1,254 | 1,242 | 1,250 | 1,139,000 | 1,250 |
| 2005-04-04 | 1,249 | 1,249 | 1,231 | 1,236 | 968,000 | 1,236 |
| 2005-04-01 | 1,230 | 1,258 | 1,224 | 1,252 | 1,687,000 | 1,252 |
| 2005-03-31 | 1,223 | 1,233 | 1,215 | 1,233 | 1,993,000 | 1,233 |
| 2005-03-30 | 1,212 | 1,225 | 1,207 | 1,222 | 1,656,000 | 1,222 |
| 2005-03-29 | 1,267 | 1,267 | 1,217 | 1,228 | 1,967,000 | 1,228 |
| 2005-03-28 | 1,214 | 1,247 | 1,211 | 1,247 | 1,862,000 | 1,247 |
| 2005-03-25 | 1,227 | 1,234 | 1,210 | 1,213 | 1,254,000 | 1,213 |
| 2005-03-24 | 1,225 | 1,243 | 1,216 | 1,219 | 2,155,000 | 1,219 |
| 2005-03-23 | 1,219 | 1,221 | 1,208 | 1,212 | 1,647,000 | 1,212 |
| 2005-03-22 | 1,231 | 1,240 | 1,222 | 1,223 | 1,901,000 | 1,223 |
| 2005-03-18 | 1,248 | 1,265 | 1,242 | 1,243 | 972,000 | 1,243 |
| 2005-03-17 | 1,236 | 1,263 | 1,234 | 1,247 | 1,021,000 | 1,247 |
| 2005-03-16 | 1,235 | 1,270 | 1,235 | 1,255 | 1,336,000 | 1,255 |
| 2005-03-15 | 1,263 | 1,271 | 1,226 | 1,243 | 3,068,000 | 1,243 |
| 2005-03-14 | 1,287 | 1,287 | 1,262 | 1,262 | 1,826,000 | 1,262 |
| 2005-03-11 | 1,282 | 1,298 | 1,282 | 1,290 | 4,785,000 | 1,290 |
| 2005-03-10 | 1,285 | 1,290 | 1,274 | 1,280 | 1,983,000 | 1,280 |
| 2005-03-09 | 1,298 | 1,317 | 1,290 | 1,291 | 3,035,000 | 1,291 |
| 2005-03-08 | 1,300 | 1,300 | 1,285 | 1,289 | 1,589,000 | 1,289 |
| 2005-03-07 | 1,300 | 1,304 | 1,291 | 1,302 | 862,000 | 1,302 |
| 2005-03-04 | 1,292 | 1,297 | 1,281 | 1,295 | 1,494,000 | 1,295 |
| 2005-03-03 | 1,311 | 1,319 | 1,297 | 1,300 | 1,702,000 | 1,300 |
| 2005-03-02 | 1,331 | 1,333 | 1,315 | 1,320 | 1,291,000 | 1,320 |
| 2005-03-01 | 1,306 | 1,323 | 1,303 | 1,321 | 1,320,000 | 1,321 |
| 2005-02-28 | 1,315 | 1,316 | 1,295 | 1,303 | 1,498,000 | 1,303 |
| 2005-02-25 | 1,282 | 1,310 | 1,281 | 1,310 | 1,802,000 | 1,310 |
| 2005-02-24 | 1,273 | 1,282 | 1,270 | 1,278 | 847,000 | 1,278 |
| 2005-02-23 | 1,271 | 1,279 | 1,262 | 1,272 | 1,153,000 | 1,272 |
| 2005-02-22 | 1,298 | 1,309 | 1,276 | 1,278 | 1,534,000 | 1,278 |
| 2005-02-21 | 1,291 | 1,298 | 1,287 | 1,291 | 1,051,000 | 1,291 |
| 2005-02-18 | 1,291 | 1,294 | 1,272 | 1,289 | 3,707,000 | 1,289 |
| 2005-02-17 | 1,307 | 1,317 | 1,295 | 1,301 | 1,692,000 | 1,301 |
| 2005-02-16 | 1,312 | 1,329 | 1,305 | 1,305 | 1,815,000 | 1,305 |
| 2005-02-15 | 1,331 | 1,336 | 1,309 | 1,318 | 2,926,000 | 1,318 |
| 2005-02-14 | 1,366 | 1,367 | 1,336 | 1,343 | 3,130,000 | 1,343 |
| 2005-02-10 | 1,355 | 1,360 | 1,345 | 1,359 | 2,055,000 | 1,359 |
| 2005-02-09 | 1,361 | 1,366 | 1,350 | 1,350 | 2,163,000 | 1,350 |
| 2005-02-08 | 1,383 | 1,383 | 1,362 | 1,369 | 2,553,000 | 1,369 |
| 2005-02-07 | 1,359 | 1,390 | 1,347 | 1,386 | 2,690,000 | 1,386 |
| 2005-02-04 | 1,350 | 1,356 | 1,345 | 1,356 | 1,783,000 | 1,356 |
| 2005-02-03 | 1,372 | 1,372 | 1,350 | 1,360 | 1,186,000 | 1,360 |
| 2005-02-02 | 1,361 | 1,374 | 1,359 | 1,364 | 1,571,000 | 1,364 |
| 2005-02-01 | 1,365 | 1,365 | 1,349 | 1,355 | 1,421,000 | 1,355 |
| 2005-01-31 | 1,343 | 1,370 | 1,343 | 1,359 | 2,223,000 | 1,359 |
| 2005-01-28 | 1,363 | 1,363 | 1,349 | 1,360 | 1,799,000 | 1,360 |
| 2005-01-27 | 1,365 | 1,370 | 1,344 | 1,362 | 1,766,000 | 1,362 |
| 2005-01-26 | 1,356 | 1,371 | 1,354 | 1,369 | 2,003,000 | 1,369 |
| 2005-01-25 | 1,350 | 1,354 | 1,331 | 1,339 | 1,819,000 | 1,339 |
| 2005-01-24 | 1,327 | 1,356 | 1,327 | 1,347 | 1,786,000 | 1,347 |
| 2005-01-21 | 1,315 | 1,335 | 1,315 | 1,325 | 4,021,000 | 1,325 |
| 2005-01-20 | 1,359 | 1,362 | 1,351 | 1,351 | 4,093,000 | 1,351 |
| 2005-01-19 | 1,377 | 1,393 | 1,374 | 1,379 | 3,274,000 | 1,379 |
| 2005-01-18 | 1,360 | 1,374 | 1,350 | 1,372 | 2,551,000 | 1,372 |
| 2005-01-17 | 1,350 | 1,370 | 1,348 | 1,360 | 4,115,000 | 1,360 |
| 2005-01-14 | 1,300 | 1,347 | 1,291 | 1,340 | 8,921,000 | 1,340 |
| 2005-01-13 | 1,278 | 1,291 | 1,273 | 1,280 | 3,887,000 | 1,280 |
| 2005-01-12 | 1,250 | 1,263 | 1,242 | 1,258 | 2,111,000 | 1,258 |
| 2005-01-11 | 1,227 | 1,260 | 1,227 | 1,250 | 1,757,000 | 1,250 |
| 2005-01-07 | 1,234 | 1,239 | 1,225 | 1,226 | 1,382,000 | 1,226 |
| 2005-01-06 | 1,223 | 1,235 | 1,212 | 1,234 | 2,035,000 | 1,234 |
| 2005-01-05 | 1,254 | 1,254 | 1,237 | 1,238 | 1,899,000 | 1,238 |
| 2005-01-04 | 1,264 | 1,264 | 1,252 | 1,261 | 1,012,000 | 1,261 |
分割・併合履歴 ： [1986-09-26]1株→1.15株 [1985-09-26]1株→1.13株 [1984-09-26]1株→1.16株 [1983-09-27]1株→1.1株
