7733 オリンパス(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 | 3,260 | 3,290 | 3,100 | 3,100 | 776,000 | 775 |
| 2005-12-29 | 3,200 | 3,270 | 3,200 | 3,250 | 959,000 | 812.50 |
| 2005-12-28 | 3,050 | 3,170 | 3,050 | 3,170 | 732,000 | 792.50 |
| 2005-12-27 | 3,080 | 3,130 | 3,040 | 3,090 | 620,000 | 772.50 |
| 2005-12-26 | 3,100 | 3,130 | 3,050 | 3,070 | 529,000 | 767.50 |
| 2005-12-22 | 3,140 | 3,140 | 3,060 | 3,080 | 759,000 | 770 |
| 2005-12-21 | 3,060 | 3,170 | 3,060 | 3,130 | 1,076,000 | 782.50 |
| 2005-12-20 | 3,100 | 3,100 | 3,050 | 3,090 | 925,000 | 772.50 |
| 2005-12-19 | 3,020 | 3,120 | 3,020 | 3,120 | 885,000 | 780 |
| 2005-12-16 | 2,980 | 3,070 | 2,970 | 3,010 | 1,043,000 | 752.50 |
| 2005-12-15 | 3,070 | 3,080 | 2,985 | 2,985 | 1,966,000 | 746.25 |
| 2005-12-14 | 3,260 | 3,280 | 3,080 | 3,080 | 1,862,000 | 770 |
| 2005-12-13 | 3,240 | 3,300 | 3,240 | 3,260 | 815,000 | 815 |
| 2005-12-12 | 3,210 | 3,260 | 3,190 | 3,240 | 704,000 | 810 |
| 2005-12-09 | 3,050 | 3,240 | 3,050 | 3,170 | 5,045,000 | 792.50 |
| 2005-12-08 | 3,250 | 3,320 | 3,150 | 3,150 | 1,647,000 | 787.50 |
| 2005-12-07 | 3,360 | 3,420 | 3,270 | 3,270 | 1,823,000 | 817.50 |
| 2005-12-06 | 3,300 | 3,340 | 3,260 | 3,320 | 1,000,000 | 830 |
| 2005-12-05 | 3,190 | 3,260 | 3,180 | 3,260 | 792,000 | 815 |
| 2005-12-02 | 3,150 | 3,180 | 3,120 | 3,180 | 1,284,000 | 795 |
| 2005-12-01 | 3,090 | 3,120 | 3,070 | 3,120 | 716,000 | 780 |
| 2005-11-30 | 3,130 | 3,140 | 3,080 | 3,080 | 1,052,000 | 770 |
| 2005-11-29 | 3,090 | 3,150 | 3,070 | 3,130 | 687,000 | 782.50 |
| 2005-11-28 | 3,060 | 3,090 | 3,040 | 3,090 | 742,000 | 772.50 |
| 2005-11-25 | 3,040 | 3,080 | 3,020 | 3,080 | 476,000 | 770 |
| 2005-11-24 | 3,030 | 3,060 | 3,020 | 3,020 | 824,000 | 755 |
| 2005-11-22 | 3,090 | 3,100 | 3,020 | 3,020 | 1,033,000 | 755 |
| 2005-11-21 | 3,070 | 3,120 | 3,030 | 3,080 | 1,049,000 | 770 |
| 2005-11-18 | 3,110 | 3,140 | 3,050 | 3,070 | 1,206,000 | 767.50 |
| 2005-11-17 | 2,890 | 3,050 | 2,880 | 3,010 | 1,546,000 | 752.50 |
| 2005-11-16 | 2,880 | 2,890 | 2,835 | 2,865 | 967,000 | 716.25 |
| 2005-11-15 | 2,815 | 2,890 | 2,795 | 2,885 | 1,049,000 | 721.25 |
| 2005-11-14 | 2,845 | 2,845 | 2,790 | 2,845 | 928,000 | 711.25 |
| 2005-11-11 | 2,760 | 2,845 | 2,735 | 2,830 | 2,007,000 | 707.50 |
| 2005-11-10 | 2,660 | 2,775 | 2,660 | 2,760 | 1,880,000 | 690 |
| 2005-11-09 | 2,680 | 2,700 | 2,640 | 2,640 | 1,208,000 | 660 |
| 2005-11-08 | 2,690 | 2,750 | 2,680 | 2,720 | 990,000 | 680 |
| 2005-11-07 | 2,675 | 2,695 | 2,655 | 2,695 | 889,000 | 673.75 |
| 2005-11-04 | 2,675 | 2,695 | 2,635 | 2,685 | 1,381,000 | 671.25 |
| 2005-11-02 | 2,625 | 2,675 | 2,625 | 2,675 | 1,257,000 | 668.75 |
| 2005-11-01 | 2,670 | 2,690 | 2,665 | 2,690 | 1,257,000 | 672.50 |
| 2005-10-31 | 2,500 | 2,585 | 2,490 | 2,575 | 1,945,000 | 643.75 |
| 2005-10-28 | 2,380 | 2,445 | 2,380 | 2,430 | 1,143,000 | 607.50 |
| 2005-10-27 | 2,420 | 2,440 | 2,390 | 2,390 | 931,000 | 597.50 |
| 2005-10-26 | 2,390 | 2,445 | 2,360 | 2,410 | 944,000 | 602.50 |
| 2005-10-25 | 2,365 | 2,375 | 2,335 | 2,350 | 739,000 | 587.50 |
| 2005-10-24 | 2,345 | 2,345 | 2,320 | 2,340 | 416,000 | 585 |
| 2005-10-21 | 2,315 | 2,350 | 2,310 | 2,330 | 836,000 | 582.50 |
| 2005-10-20 | 2,370 | 2,380 | 2,340 | 2,355 | 511,000 | 588.75 |
| 2005-10-19 | 2,425 | 2,425 | 2,330 | 2,340 | 767,000 | 585 |
| 2005-10-18 | 2,415 | 2,430 | 2,395 | 2,425 | 561,000 | 606.25 |
| 2005-10-17 | 2,420 | 2,465 | 2,395 | 2,415 | 832,000 | 603.75 |
| 2005-10-14 | 2,435 | 2,440 | 2,405 | 2,425 | 1,805,000 | 606.25 |
| 2005-10-13 | 2,405 | 2,410 | 2,360 | 2,395 | 1,172,000 | 598.75 |
| 2005-10-12 | 2,445 | 2,465 | 2,410 | 2,425 | 1,215,000 | 606.25 |
| 2005-10-11 | 2,420 | 2,460 | 2,395 | 2,460 | 951,000 | 615 |
| 2005-10-07 | 2,465 | 2,470 | 2,390 | 2,410 | 1,249,000 | 602.50 |
| 2005-10-06 | 2,565 | 2,565 | 2,485 | 2,505 | 954,000 | 626.25 |
| 2005-10-05 | 2,600 | 2,600 | 2,555 | 2,585 | 884,000 | 646.25 |
| 2005-10-04 | 2,510 | 2,590 | 2,495 | 2,585 | 945,000 | 646.25 |
| 2005-10-03 | 2,515 | 2,530 | 2,480 | 2,500 | 639,000 | 625 |
| 2005-09-30 | 2,570 | 2,590 | 2,500 | 2,515 | 1,180,000 | 628.75 |
| 2005-09-29 | 2,405 | 2,545 | 2,400 | 2,520 | 1,490,000 | 630 |
| 2005-09-28 | 2,410 | 2,440 | 2,390 | 2,410 | 537,000 | 602.50 |
| 2005-09-27 | 2,435 | 2,435 | 2,370 | 2,410 | 454,000 | 602.50 |
| 2005-09-26 | 2,390 | 2,445 | 2,390 | 2,445 | 547,000 | 611.25 |
| 2005-09-22 | 2,395 | 2,395 | 2,360 | 2,385 | 620,000 | 596.25 |
| 2005-09-21 | 2,385 | 2,405 | 2,370 | 2,390 | 985,000 | 597.50 |
| 2005-09-20 | 2,320 | 2,395 | 2,315 | 2,385 | 1,121,000 | 596.25 |
| 2005-09-16 | 2,300 | 2,300 | 2,260 | 2,275 | 423,000 | 568.75 |
| 2005-09-15 | 2,235 | 2,310 | 2,230 | 2,295 | 864,000 | 573.75 |
| 2005-09-14 | 2,240 | 2,250 | 2,225 | 2,240 | 515,000 | 560 |
| 2005-09-13 | 2,290 | 2,290 | 2,260 | 2,270 | 424,000 | 567.50 |
| 2005-09-12 | 2,300 | 2,315 | 2,265 | 2,285 | 932,000 | 571.25 |
| 2005-09-09 | 2,245 | 2,265 | 2,210 | 2,255 | 3,153,000 | 563.75 |
| 2005-09-08 | 2,215 | 2,220 | 2,190 | 2,215 | 573,000 | 553.75 |
| 2005-09-07 | 2,240 | 2,240 | 2,205 | 2,210 | 608,000 | 552.50 |
| 2005-09-06 | 2,220 | 2,235 | 2,205 | 2,220 | 579,000 | 555 |
| 2005-09-05 | 2,190 | 2,190 | 2,180 | 2,185 | 399,000 | 546.25 |
| 2005-09-02 | 2,185 | 2,195 | 2,185 | 2,195 | 724,000 | 548.75 |
| 2005-09-01 | 2,180 | 2,210 | 2,175 | 2,190 | 480,000 | 547.50 |
| 2005-08-31 | 2,190 | 2,190 | 2,180 | 2,180 | 513,000 | 545 |
| 2005-08-30 | 2,200 | 2,210 | 2,190 | 2,195 | 445,000 | 548.75 |
| 2005-08-29 | 2,195 | 2,195 | 2,180 | 2,195 | 773,000 | 548.75 |
| 2005-08-26 | 2,200 | 2,210 | 2,195 | 2,205 | 481,000 | 551.25 |
| 2005-08-25 | 2,185 | 2,195 | 2,185 | 2,185 | 895,000 | 546.25 |
| 2005-08-24 | 2,185 | 2,200 | 2,180 | 2,185 | 698,000 | 546.25 |
| 2005-08-23 | 2,200 | 2,220 | 2,175 | 2,175 | 1,169,000 | 543.75 |
| 2005-08-22 | 2,190 | 2,215 | 2,185 | 2,195 | 1,040,000 | 548.75 |
| 2005-08-19 | 2,200 | 2,200 | 2,180 | 2,185 | 390,000 | 546.25 |
| 2005-08-18 | 2,220 | 2,235 | 2,205 | 2,210 | 744,000 | 552.50 |
| 2005-08-17 | 2,265 | 2,270 | 2,220 | 2,220 | 835,000 | 555 |
| 2005-08-16 | 2,255 | 2,285 | 2,245 | 2,275 | 595,000 | 568.75 |
| 2005-08-15 | 2,245 | 2,245 | 2,225 | 2,230 | 605,000 | 557.50 |
| 2005-08-12 | 2,270 | 2,270 | 2,235 | 2,255 | 1,131,000 | 563.75 |
| 2005-08-11 | 2,255 | 2,270 | 2,240 | 2,270 | 705,000 | 567.50 |
| 2005-08-10 | 2,245 | 2,285 | 2,220 | 2,260 | 1,223,000 | 565 |
| 2005-08-09 | 2,215 | 2,255 | 2,210 | 2,245 | 606,000 | 561.25 |
| 2005-08-08 | 2,205 | 2,215 | 2,185 | 2,205 | 695,000 | 551.25 |
| 2005-08-05 | 2,205 | 2,205 | 2,175 | 2,200 | 821,000 | 550 |
| 2005-08-04 | 2,210 | 2,215 | 2,195 | 2,200 | 979,000 | 550 |
| 2005-08-03 | 2,205 | 2,215 | 2,195 | 2,205 | 1,079,000 | 551.25 |
| 2005-08-02 | 2,190 | 2,215 | 2,180 | 2,200 | 1,291,000 | 550 |
| 2005-08-01 | 2,260 | 2,275 | 2,255 | 2,265 | 735,000 | 566.25 |
| 2005-07-29 | 2,275 | 2,285 | 2,260 | 2,270 | 791,000 | 567.50 |
| 2005-07-28 | 2,280 | 2,280 | 2,255 | 2,265 | 479,000 | 566.25 |
| 2005-07-27 | 2,250 | 2,290 | 2,250 | 2,285 | 546,000 | 571.25 |
| 2005-07-26 | 2,250 | 2,255 | 2,245 | 2,250 | 289,000 | 562.50 |
| 2005-07-25 | 2,255 | 2,260 | 2,240 | 2,250 | 871,000 | 562.50 |
| 2005-07-22 | 2,240 | 2,255 | 2,235 | 2,255 | 650,000 | 563.75 |
| 2005-07-21 | 2,265 | 2,275 | 2,250 | 2,250 | 463,000 | 562.50 |
| 2005-07-20 | 2,220 | 2,250 | 2,220 | 2,240 | 759,000 | 560 |
| 2005-07-19 | 2,230 | 2,230 | 2,215 | 2,215 | 444,000 | 553.75 |
| 2005-07-15 | 2,260 | 2,280 | 2,220 | 2,220 | 1,363,000 | 555 |
| 2005-07-14 | 2,140 | 2,245 | 2,140 | 2,240 | 1,809,000 | 560 |
| 2005-07-13 | 2,140 | 2,150 | 2,130 | 2,130 | 477,000 | 532.50 |
| 2005-07-12 | 2,155 | 2,155 | 2,135 | 2,145 | 480,000 | 536.25 |
| 2005-07-11 | 2,135 | 2,150 | 2,125 | 2,145 | 513,000 | 536.25 |
| 2005-07-08 | 2,120 | 2,160 | 2,110 | 2,120 | 1,783,000 | 530 |
| 2005-07-07 | 2,120 | 2,120 | 2,105 | 2,110 | 482,000 | 527.50 |
| 2005-07-06 | 2,145 | 2,145 | 2,115 | 2,115 | 440,000 | 528.75 |
| 2005-07-05 | 2,140 | 2,140 | 2,130 | 2,140 | 259,000 | 535 |
| 2005-07-04 | 2,165 | 2,165 | 2,125 | 2,135 | 419,000 | 533.75 |
| 2005-07-01 | 2,145 | 2,165 | 2,130 | 2,155 | 548,000 | 538.75 |
| 2005-06-30 | 2,140 | 2,145 | 2,115 | 2,130 | 704,000 | 532.50 |
| 2005-06-29 | 2,120 | 2,160 | 2,115 | 2,160 | 673,000 | 540 |
| 2005-06-28 | 2,095 | 2,120 | 2,095 | 2,120 | 540,000 | 530 |
| 2005-06-27 | 2,090 | 2,095 | 2,085 | 2,090 | 437,000 | 522.50 |
| 2005-06-24 | 2,100 | 2,115 | 2,095 | 2,105 | 446,000 | 526.25 |
| 2005-06-23 | 2,120 | 2,125 | 2,105 | 2,110 | 328,000 | 527.50 |
| 2005-06-22 | 2,110 | 2,125 | 2,100 | 2,120 | 677,000 | 530 |
| 2005-06-21 | 2,145 | 2,160 | 2,110 | 2,110 | 554,000 | 527.50 |
| 2005-06-20 | 2,140 | 2,145 | 2,120 | 2,140 | 619,000 | 535 |
| 2005-06-17 | 2,150 | 2,160 | 2,140 | 2,140 | 548,000 | 535 |
| 2005-06-16 | 2,185 | 2,185 | 2,140 | 2,150 | 814,000 | 537.50 |
| 2005-06-15 | 2,165 | 2,200 | 2,160 | 2,190 | 686,000 | 547.50 |
| 2005-06-14 | 2,155 | 2,170 | 2,150 | 2,150 | 441,000 | 537.50 |
| 2005-06-13 | 2,150 | 2,170 | 2,140 | 2,150 | 438,000 | 537.50 |
| 2005-06-10 | 2,085 | 2,165 | 2,085 | 2,160 | 4,215,000 | 540 |
| 2005-06-09 | 2,100 | 2,115 | 2,080 | 2,085 | 1,180,000 | 521.25 |
| 2005-06-08 | 2,100 | 2,110 | 2,100 | 2,100 | 865,000 | 525 |
| 2005-06-07 | 2,105 | 2,110 | 2,090 | 2,095 | 881,000 | 523.75 |
| 2005-06-06 | 2,105 | 2,105 | 2,095 | 2,105 | 637,000 | 526.25 |
| 2005-06-03 | 2,110 | 2,110 | 2,075 | 2,105 | 1,341,000 | 526.25 |
| 2005-06-02 | 2,135 | 2,140 | 2,110 | 2,110 | 864,000 | 527.50 |
| 2005-06-01 | 2,125 | 2,150 | 2,115 | 2,145 | 537,000 | 536.25 |
| 2005-05-31 | 2,155 | 2,160 | 2,120 | 2,130 | 778,000 | 532.50 |
| 2005-05-30 | 2,180 | 2,200 | 2,160 | 2,165 | 890,000 | 541.25 |
| 2005-05-27 | 2,110 | 2,175 | 2,110 | 2,175 | 1,285,000 | 543.75 |
| 2005-05-26 | 2,095 | 2,100 | 2,085 | 2,100 | 775,000 | 525 |
| 2005-05-25 | 2,085 | 2,090 | 2,080 | 2,085 | 827,000 | 521.25 |
| 2005-05-24 | 2,105 | 2,105 | 2,075 | 2,090 | 663,000 | 522.50 |
| 2005-05-23 | 2,105 | 2,115 | 2,090 | 2,105 | 527,000 | 526.25 |
| 2005-05-20 | 2,125 | 2,125 | 2,080 | 2,090 | 764,000 | 522.50 |
| 2005-05-19 | 2,110 | 2,115 | 2,080 | 2,105 | 1,025,000 | 526.25 |
| 2005-05-18 | 2,090 | 2,095 | 2,070 | 2,090 | 836,000 | 522.50 |
| 2005-05-17 | 2,095 | 2,125 | 2,070 | 2,075 | 1,081,000 | 518.75 |
| 2005-05-16 | 2,100 | 2,100 | 2,070 | 2,075 | 490,000 | 518.75 |
| 2005-05-13 | 2,090 | 2,130 | 2,065 | 2,110 | 1,509,000 | 527.50 |
| 2005-05-12 | 2,115 | 2,125 | 2,115 | 2,120 | 848,000 | 530 |
| 2005-05-11 | 2,160 | 2,160 | 2,105 | 2,130 | 1,406,000 | 532.50 |
| 2005-05-10 | 2,160 | 2,205 | 2,160 | 2,180 | 1,117,000 | 545 |
| 2005-05-09 | 2,165 | 2,175 | 2,125 | 2,155 | 1,375,000 | 538.75 |
| 2005-05-06 | 2,170 | 2,185 | 2,145 | 2,175 | 1,051,000 | 543.75 |
| 2005-05-02 | 2,130 | 2,130 | 2,090 | 2,115 | 876,000 | 528.75 |
| 2005-04-28 | 2,125 | 2,130 | 2,090 | 2,125 | 2,379,000 | 531.25 |
| 2005-04-27 | 2,175 | 2,195 | 2,150 | 2,195 | 1,279,000 | 548.75 |
| 2005-04-26 | 2,235 | 2,235 | 2,190 | 2,210 | 1,043,000 | 552.50 |
| 2005-04-25 | 2,250 | 2,250 | 2,215 | 2,220 | 600,000 | 555 |
| 2005-04-22 | 2,305 | 2,305 | 2,230 | 2,230 | 1,173,000 | 557.50 |
| 2005-04-21 | 2,210 | 2,240 | 2,145 | 2,225 | 1,762,000 | 556.25 |
| 2005-04-20 | 2,280 | 2,285 | 2,235 | 2,250 | 826,000 | 562.50 |
| 2005-04-19 | 2,280 | 2,280 | 2,245 | 2,265 | 922,000 | 566.25 |
| 2005-04-18 | 2,230 | 2,235 | 2,200 | 2,210 | 1,825,000 | 552.50 |
| 2005-04-15 | 2,365 | 2,365 | 2,275 | 2,285 | 1,663,000 | 571.25 |
| 2005-04-14 | 2,395 | 2,395 | 2,365 | 2,385 | 519,000 | 596.25 |
| 2005-04-13 | 2,420 | 2,435 | 2,390 | 2,390 | 761,000 | 597.50 |
| 2005-04-12 | 2,385 | 2,430 | 2,380 | 2,420 | 945,000 | 605 |
| 2005-04-11 | 2,385 | 2,400 | 2,350 | 2,380 | 1,115,000 | 595 |
| 2005-04-08 | 2,435 | 2,435 | 2,370 | 2,380 | 2,776,000 | 595 |
| 2005-04-07 | 2,465 | 2,465 | 2,430 | 2,435 | 912,000 | 608.75 |
| 2005-04-06 | 2,475 | 2,475 | 2,460 | 2,460 | 835,000 | 615 |
| 2005-04-05 | 2,495 | 2,495 | 2,485 | 2,490 | 505,000 | 622.50 |
| 2005-04-04 | 2,440 | 2,495 | 2,440 | 2,490 | 779,000 | 622.50 |
| 2005-04-01 | 2,470 | 2,490 | 2,455 | 2,465 | 796,000 | 616.25 |
| 2005-03-31 | 2,470 | 2,500 | 2,450 | 2,500 | 1,270,000 | 625 |
| 2005-03-30 | 2,445 | 2,495 | 2,415 | 2,445 | 1,199,000 | 611.25 |
| 2005-03-29 | 2,510 | 2,510 | 2,430 | 2,440 | 1,069,000 | 610 |
| 2005-03-28 | 2,485 | 2,505 | 2,480 | 2,480 | 703,000 | 620 |
| 2005-03-25 | 2,475 | 2,510 | 2,475 | 2,505 | 1,562,000 | 626.25 |
| 2005-03-24 | 2,460 | 2,475 | 2,450 | 2,465 | 679,000 | 616.25 |
| 2005-03-23 | 2,480 | 2,480 | 2,440 | 2,470 | 1,089,000 | 617.50 |
| 2005-03-22 | 2,445 | 2,490 | 2,445 | 2,475 | 1,259,000 | 618.75 |
| 2005-03-18 | 2,420 | 2,440 | 2,415 | 2,440 | 739,000 | 610 |
| 2005-03-17 | 2,430 | 2,440 | 2,420 | 2,435 | 710,000 | 608.75 |
| 2005-03-16 | 2,405 | 2,445 | 2,400 | 2,445 | 1,414,000 | 611.25 |
| 2005-03-15 | 2,400 | 2,430 | 2,400 | 2,405 | 1,295,000 | 601.25 |
| 2005-03-14 | 2,400 | 2,400 | 2,380 | 2,390 | 687,000 | 597.50 |
| 2005-03-11 | 2,360 | 2,395 | 2,360 | 2,375 | 3,937,000 | 593.75 |
| 2005-03-10 | 2,370 | 2,390 | 2,370 | 2,370 | 1,328,000 | 592.50 |
| 2005-03-09 | 2,360 | 2,385 | 2,355 | 2,375 | 1,167,000 | 593.75 |
| 2005-03-08 | 2,370 | 2,370 | 2,345 | 2,355 | 1,237,000 | 588.75 |
| 2005-03-07 | 2,365 | 2,390 | 2,360 | 2,380 | 787,000 | 595 |
| 2005-03-04 | 2,330 | 2,350 | 2,325 | 2,340 | 441,000 | 585 |
| 2005-03-03 | 2,340 | 2,350 | 2,325 | 2,340 | 1,101,000 | 585 |
| 2005-03-02 | 2,335 | 2,355 | 2,330 | 2,340 | 563,000 | 585 |
| 2005-03-01 | 2,300 | 2,335 | 2,300 | 2,335 | 463,000 | 583.75 |
| 2005-02-28 | 2,345 | 2,345 | 2,300 | 2,300 | 767,000 | 575 |
| 2005-02-25 | 2,300 | 2,325 | 2,295 | 2,315 | 1,259,000 | 578.75 |
| 2005-02-24 | 2,300 | 2,305 | 2,285 | 2,295 | 813,000 | 573.75 |
| 2005-02-23 | 2,325 | 2,325 | 2,285 | 2,310 | 1,677,000 | 577.50 |
| 2005-02-22 | 2,355 | 2,365 | 2,345 | 2,345 | 535,000 | 586.25 |
| 2005-02-21 | 2,375 | 2,390 | 2,355 | 2,360 | 566,000 | 590 |
| 2005-02-18 | 2,360 | 2,385 | 2,355 | 2,385 | 575,000 | 596.25 |
| 2005-02-17 | 2,380 | 2,380 | 2,355 | 2,365 | 984,000 | 591.25 |
| 2005-02-16 | 2,385 | 2,410 | 2,380 | 2,380 | 1,105,000 | 595 |
| 2005-02-15 | 2,375 | 2,375 | 2,365 | 2,375 | 636,000 | 593.75 |
| 2005-02-14 | 2,335 | 2,380 | 2,335 | 2,370 | 1,256,000 | 592.50 |
| 2005-02-10 | 2,320 | 2,345 | 2,315 | 2,340 | 1,841,000 | 585 |
| 2005-02-09 | 2,310 | 2,320 | 2,310 | 2,310 | 743,000 | 577.50 |
| 2005-02-08 | 2,300 | 2,315 | 2,290 | 2,305 | 1,336,000 | 576.25 |
| 2005-02-07 | 2,235 | 2,300 | 2,235 | 2,295 | 1,401,000 | 573.75 |
| 2005-02-04 | 2,230 | 2,240 | 2,210 | 2,225 | 782,000 | 556.25 |
| 2005-02-03 | 2,225 | 2,245 | 2,225 | 2,245 | 802,000 | 561.25 |
| 2005-02-02 | 2,215 | 2,245 | 2,210 | 2,235 | 1,146,000 | 558.75 |
| 2005-02-01 | 2,170 | 2,220 | 2,165 | 2,205 | 1,370,000 | 551.25 |
| 2005-01-31 | 2,130 | 2,180 | 2,125 | 2,160 | 1,137,000 | 540 |
| 2005-01-28 | 2,135 | 2,140 | 2,110 | 2,125 | 627,000 | 531.25 |
| 2005-01-27 | 2,145 | 2,160 | 2,140 | 2,155 | 742,000 | 538.75 |
| 2005-01-26 | 2,120 | 2,135 | 2,100 | 2,125 | 635,000 | 531.25 |
| 2005-01-25 | 2,110 | 2,120 | 2,080 | 2,090 | 1,284,000 | 522.50 |
| 2005-01-24 | 2,125 | 2,135 | 2,120 | 2,120 | 486,000 | 530 |
| 2005-01-21 | 2,130 | 2,140 | 2,120 | 2,135 | 500,000 | 533.75 |
| 2005-01-20 | 2,135 | 2,145 | 2,125 | 2,125 | 489,000 | 531.25 |
| 2005-01-19 | 2,155 | 2,175 | 2,150 | 2,155 | 321,000 | 538.75 |
| 2005-01-18 | 2,155 | 2,155 | 2,140 | 2,150 | 602,000 | 537.50 |
| 2005-01-17 | 2,175 | 2,175 | 2,150 | 2,150 | 1,006,000 | 537.50 |
| 2005-01-14 | 2,160 | 2,200 | 2,150 | 2,180 | 2,436,000 | 545 |
| 2005-01-13 | 2,150 | 2,160 | 2,125 | 2,155 | 1,061,000 | 538.75 |
| 2005-01-12 | 2,160 | 2,170 | 2,155 | 2,160 | 635,000 | 540 |
| 2005-01-11 | 2,155 | 2,180 | 2,150 | 2,170 | 656,000 | 542.50 |
| 2005-01-07 | 2,150 | 2,160 | 2,145 | 2,145 | 885,000 | 536.25 |
| 2005-01-06 | 2,145 | 2,155 | 2,140 | 2,145 | 1,013,000 | 536.25 |
| 2005-01-05 | 2,145 | 2,155 | 2,130 | 2,145 | 1,200,000 | 536.25 |
| 2005-01-04 | 2,175 | 2,180 | 2,145 | 2,160 | 582,000 | 540 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
