7739 キヤノン電子(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 | 4,650 | 4,660 | 4,580 | 4,590 | 26,400 | 3,060 |
| 2005-12-29 | 4,700 | 4,710 | 4,650 | 4,660 | 48,300 | 3,106.67 |
| 2005-12-28 | 4,650 | 4,680 | 4,560 | 4,680 | 50,000 | 3,120 |
| 2005-12-27 | 4,650 | 4,670 | 4,610 | 4,640 | 57,000 | 3,093.33 |
| 2005-12-26 | 4,780 | 4,800 | 4,640 | 4,640 | 84,800 | 3,093.33 |
| 2005-12-22 | 4,610 | 4,660 | 4,590 | 4,610 | 81,400 | 3,073.33 |
| 2005-12-21 | 4,550 | 4,680 | 4,550 | 4,680 | 82,800 | 3,120 |
| 2005-12-20 | 4,530 | 4,550 | 4,490 | 4,510 | 64,700 | 3,006.67 |
| 2005-12-19 | 4,550 | 4,550 | 4,470 | 4,540 | 63,100 | 3,026.67 |
| 2005-12-16 | 4,420 | 4,620 | 4,410 | 4,510 | 140,600 | 3,006.67 |
| 2005-12-15 | 4,650 | 4,650 | 4,510 | 4,520 | 120,600 | 3,013.33 |
| 2005-12-14 | 4,800 | 4,840 | 4,660 | 4,660 | 141,900 | 3,106.67 |
| 2005-12-13 | 4,760 | 4,820 | 4,760 | 4,790 | 74,500 | 3,193.33 |
| 2005-12-12 | 4,890 | 4,920 | 4,660 | 4,730 | 149,800 | 3,153.33 |
| 2005-12-09 | 4,600 | 4,810 | 4,570 | 4,810 | 176,400 | 3,206.67 |
| 2005-12-08 | 4,790 | 4,820 | 4,510 | 4,590 | 167,200 | 3,060 |
| 2005-12-07 | 4,910 | 4,960 | 4,710 | 4,770 | 174,000 | 3,180 |
| 2005-12-06 | 5,030 | 5,100 | 4,720 | 4,860 | 178,400 | 3,240 |
| 2005-12-05 | 5,000 | 5,050 | 4,960 | 5,030 | 131,700 | 3,353.33 |
| 2005-12-02 | 4,800 | 4,910 | 4,790 | 4,860 | 118,300 | 3,240 |
| 2005-12-01 | 4,580 | 4,700 | 4,550 | 4,700 | 85,000 | 3,133.33 |
| 2005-11-30 | 4,550 | 4,580 | 4,510 | 4,580 | 94,300 | 3,053.33 |
| 2005-11-29 | 4,480 | 4,580 | 4,480 | 4,550 | 74,000 | 3,033.33 |
| 2005-11-28 | 4,440 | 4,500 | 4,430 | 4,470 | 76,400 | 2,980 |
| 2005-11-25 | 4,480 | 4,480 | 4,300 | 4,410 | 128,700 | 2,940 |
| 2005-11-24 | 4,340 | 4,510 | 4,300 | 4,450 | 150,700 | 2,966.67 |
| 2005-11-22 | 4,160 | 4,300 | 4,130 | 4,240 | 119,800 | 2,826.67 |
| 2005-11-21 | 4,080 | 4,130 | 4,050 | 4,080 | 86,000 | 2,720 |
| 2005-11-18 | 4,070 | 4,090 | 4,020 | 4,080 | 96,000 | 2,720 |
| 2005-11-17 | 3,910 | 4,070 | 3,910 | 4,070 | 114,300 | 2,713.33 |
| 2005-11-16 | 3,850 | 3,910 | 3,810 | 3,910 | 91,800 | 2,606.67 |
| 2005-11-15 | 3,790 | 3,820 | 3,760 | 3,800 | 46,600 | 2,533.33 |
| 2005-11-14 | 3,830 | 3,860 | 3,790 | 3,790 | 46,500 | 2,526.67 |
| 2005-11-11 | 3,840 | 3,860 | 3,820 | 3,840 | 61,600 | 2,560 |
| 2005-11-10 | 3,890 | 3,890 | 3,820 | 3,850 | 52,500 | 2,566.67 |
| 2005-11-09 | 3,790 | 3,860 | 3,760 | 3,840 | 62,300 | 2,560 |
| 2005-11-08 | 3,800 | 3,800 | 3,750 | 3,760 | 55,000 | 2,506.67 |
| 2005-11-07 | 3,810 | 3,810 | 3,780 | 3,800 | 68,800 | 2,533.33 |
| 2005-11-04 | 3,730 | 3,810 | 3,730 | 3,760 | 118,500 | 2,506.67 |
| 2005-11-02 | 3,770 | 3,820 | 3,750 | 3,750 | 70,800 | 2,500 |
| 2005-11-01 | 3,740 | 3,760 | 3,730 | 3,760 | 35,900 | 2,506.67 |
| 2005-10-31 | 3,670 | 3,720 | 3,630 | 3,700 | 72,800 | 2,466.67 |
| 2005-10-28 | 3,570 | 3,620 | 3,560 | 3,620 | 66,100 | 2,413.33 |
| 2005-10-27 | 3,550 | 3,560 | 3,510 | 3,560 | 61,000 | 2,373.33 |
| 2005-10-26 | 3,520 | 3,560 | 3,520 | 3,530 | 32,200 | 2,353.33 |
| 2005-10-25 | 3,500 | 3,550 | 3,500 | 3,550 | 76,900 | 2,366.67 |
| 2005-10-24 | 3,530 | 3,530 | 3,460 | 3,480 | 59,400 | 2,320 |
| 2005-10-21 | 3,450 | 3,510 | 3,450 | 3,500 | 59,100 | 2,333.33 |
| 2005-10-20 | 3,510 | 3,570 | 3,480 | 3,490 | 52,300 | 2,326.67 |
| 2005-10-19 | 3,520 | 3,530 | 3,460 | 3,500 | 37,900 | 2,333.33 |
| 2005-10-18 | 3,540 | 3,560 | 3,500 | 3,510 | 33,500 | 2,340 |
| 2005-10-17 | 3,580 | 3,600 | 3,530 | 3,550 | 50,300 | 2,366.67 |
| 2005-10-14 | 3,580 | 3,580 | 3,500 | 3,530 | 49,700 | 2,353.33 |
| 2005-10-13 | 3,560 | 3,560 | 3,470 | 3,490 | 59,000 | 2,326.67 |
| 2005-10-12 | 3,580 | 3,620 | 3,520 | 3,520 | 62,100 | 2,346.67 |
| 2005-10-11 | 3,500 | 3,540 | 3,470 | 3,540 | 37,400 | 2,360 |
| 2005-10-07 | 3,490 | 3,540 | 3,450 | 3,450 | 72,800 | 2,300 |
| 2005-10-06 | 3,530 | 3,570 | 3,490 | 3,490 | 87,300 | 2,326.67 |
| 2005-10-05 | 3,670 | 3,710 | 3,610 | 3,630 | 241,900 | 2,420 |
| 2005-10-04 | 3,450 | 3,590 | 3,430 | 3,590 | 223,800 | 2,393.33 |
| 2005-10-03 | 3,370 | 3,420 | 3,350 | 3,410 | 82,300 | 2,273.33 |
| 2005-09-30 | 3,350 | 3,350 | 3,300 | 3,310 | 63,700 | 2,206.67 |
| 2005-09-29 | 3,350 | 3,350 | 3,280 | 3,330 | 67,300 | 2,220 |
| 2005-09-28 | 3,280 | 3,340 | 3,260 | 3,320 | 60,600 | 2,213.33 |
| 2005-09-27 | 3,270 | 3,280 | 3,240 | 3,260 | 51,400 | 2,173.33 |
| 2005-09-26 | 3,240 | 3,260 | 3,230 | 3,260 | 42,600 | 2,173.33 |
| 2005-09-22 | 3,210 | 3,230 | 3,190 | 3,230 | 47,200 | 2,153.33 |
| 2005-09-21 | 3,200 | 3,230 | 3,180 | 3,220 | 67,900 | 2,146.67 |
| 2005-09-20 | 3,250 | 3,250 | 3,190 | 3,190 | 64,800 | 2,126.67 |
| 2005-09-16 | 3,250 | 3,250 | 3,130 | 3,200 | 114,600 | 2,133.33 |
| 2005-09-15 | 3,240 | 3,260 | 3,210 | 3,240 | 78,700 | 2,160 |
| 2005-09-14 | 3,220 | 3,260 | 3,210 | 3,240 | 70,000 | 2,160 |
| 2005-09-13 | 3,210 | 3,240 | 3,210 | 3,240 | 29,800 | 2,160 |
| 2005-09-12 | 3,280 | 3,280 | 3,200 | 3,200 | 42,700 | 2,133.33 |
| 2005-09-09 | 3,200 | 3,200 | 3,180 | 3,180 | 74,100 | 2,120 |
| 2005-09-08 | 3,230 | 3,250 | 3,170 | 3,190 | 34,700 | 2,126.67 |
| 2005-09-07 | 3,190 | 3,250 | 3,180 | 3,220 | 85,400 | 2,146.67 |
| 2005-09-06 | 3,230 | 3,230 | 3,180 | 3,200 | 98,900 | 2,133.33 |
| 2005-09-05 | 3,280 | 3,280 | 3,210 | 3,240 | 70,200 | 2,160 |
| 2005-09-02 | 3,290 | 3,300 | 3,250 | 3,290 | 60,900 | 2,193.33 |
| 2005-09-01 | 3,300 | 3,320 | 3,280 | 3,290 | 51,000 | 2,193.33 |
| 2005-08-31 | 3,310 | 3,330 | 3,280 | 3,290 | 39,800 | 2,193.33 |
| 2005-08-30 | 3,320 | 3,330 | 3,300 | 3,330 | 29,700 | 2,220 |
| 2005-08-29 | 3,320 | 3,320 | 3,300 | 3,300 | 33,100 | 2,200 |
| 2005-08-26 | 3,320 | 3,320 | 3,310 | 3,320 | 35,200 | 2,213.33 |
| 2005-08-25 | 3,340 | 3,340 | 3,310 | 3,330 | 39,700 | 2,220 |
| 2005-08-24 | 3,300 | 3,330 | 3,290 | 3,330 | 43,000 | 2,220 |
| 2005-08-23 | 3,260 | 3,320 | 3,220 | 3,290 | 53,000 | 2,193.33 |
| 2005-08-22 | 3,320 | 3,330 | 3,290 | 3,310 | 52,200 | 2,206.67 |
| 2005-08-19 | 3,210 | 3,250 | 3,210 | 3,240 | 33,100 | 2,160 |
| 2005-08-18 | 3,260 | 3,260 | 3,210 | 3,220 | 29,100 | 2,146.67 |
| 2005-08-17 | 3,230 | 3,260 | 3,210 | 3,220 | 37,000 | 2,146.67 |
| 2005-08-16 | 3,210 | 3,230 | 3,200 | 3,220 | 15,900 | 2,146.67 |
| 2005-08-15 | 3,240 | 3,240 | 3,200 | 3,200 | 20,700 | 2,133.33 |
| 2005-08-12 | 3,290 | 3,320 | 3,190 | 3,190 | 60,100 | 2,126.67 |
| 2005-08-11 | 3,340 | 3,340 | 3,260 | 3,290 | 40,200 | 2,193.33 |
| 2005-08-10 | 3,310 | 3,320 | 3,260 | 3,320 | 36,000 | 2,213.33 |
| 2005-08-09 | 3,170 | 3,240 | 3,150 | 3,240 | 37,600 | 2,160 |
| 2005-08-08 | 3,030 | 3,160 | 3,020 | 3,160 | 44,000 | 2,106.67 |
| 2005-08-05 | 3,210 | 3,240 | 3,110 | 3,120 | 53,000 | 2,080 |
| 2005-08-04 | 3,250 | 3,250 | 3,150 | 3,200 | 72,900 | 2,133.33 |
| 2005-08-03 | 3,350 | 3,360 | 3,230 | 3,240 | 69,800 | 2,160 |
| 2005-08-02 | 3,340 | 3,350 | 3,290 | 3,350 | 42,700 | 2,233.33 |
| 2005-08-01 | 3,310 | 3,360 | 3,270 | 3,290 | 59,800 | 2,193.33 |
| 2005-07-29 | 3,320 | 3,350 | 3,250 | 3,300 | 54,300 | 2,200 |
| 2005-07-28 | 3,400 | 3,400 | 3,300 | 3,300 | 77,100 | 2,200 |
| 2005-07-27 | 3,440 | 3,440 | 3,350 | 3,360 | 78,000 | 2,240 |
| 2005-07-26 | 3,410 | 3,450 | 3,400 | 3,420 | 31,600 | 2,280 |
| 2005-07-25 | 3,420 | 3,450 | 3,350 | 3,400 | 69,300 | 2,266.67 |
| 2005-07-22 | 3,420 | 3,430 | 3,350 | 3,380 | 75,000 | 2,253.33 |
| 2005-07-21 | 3,430 | 3,510 | 3,430 | 3,430 | 142,900 | 2,286.67 |
| 2005-07-20 | 3,250 | 3,430 | 3,250 | 3,400 | 186,500 | 2,266.67 |
| 2005-07-19 | 3,220 | 3,240 | 3,210 | 3,240 | 38,500 | 2,160 |
| 2005-07-15 | 3,230 | 3,240 | 3,210 | 3,210 | 42,600 | 2,140 |
| 2005-07-14 | 3,180 | 3,220 | 3,170 | 3,220 | 42,500 | 2,146.67 |
| 2005-07-13 | 3,160 | 3,180 | 3,140 | 3,160 | 28,000 | 2,106.67 |
| 2005-07-12 | 3,200 | 3,200 | 3,170 | 3,170 | 22,800 | 2,113.33 |
| 2005-07-11 | 3,190 | 3,200 | 3,170 | 3,170 | 23,600 | 2,113.33 |
| 2005-07-08 | 3,190 | 3,220 | 3,180 | 3,200 | 32,900 | 2,133.33 |
| 2005-07-07 | 3,160 | 3,200 | 3,130 | 3,200 | 29,000 | 2,133.33 |
| 2005-07-06 | 3,200 | 3,220 | 3,150 | 3,170 | 31,800 | 2,113.33 |
| 2005-07-05 | 3,240 | 3,240 | 3,180 | 3,180 | 28,900 | 2,120 |
| 2005-07-04 | 3,260 | 3,260 | 3,180 | 3,230 | 40,700 | 2,153.33 |
| 2005-07-01 | 3,230 | 3,240 | 3,180 | 3,210 | 54,900 | 2,140 |
| 2005-06-30 | 3,220 | 3,220 | 3,190 | 3,220 | 44,000 | 2,146.67 |
| 2005-06-29 | 3,190 | 3,210 | 3,150 | 3,200 | 47,000 | 2,133.33 |
| 2005-06-28 | 3,180 | 3,180 | 3,150 | 3,170 | 38,000 | 2,113.33 |
| 2005-06-27 | 3,190 | 3,200 | 3,150 | 3,180 | 45,000 | 2,120 |
| 2005-06-24 | 3,190 | 3,210 | 3,130 | 3,170 | 53,000 | 2,113.33 |
| 2005-06-23 | 3,180 | 3,230 | 3,140 | 3,190 | 114,000 | 2,126.67 |
| 2005-06-22 | 3,100 | 3,120 | 3,100 | 3,120 | 88,000 | 2,080 |
| 2005-06-21 | 3,080 | 3,090 | 3,060 | 3,090 | 69,000 | 2,060 |
| 2005-06-20 | 3,070 | 3,100 | 3,060 | 3,060 | 50,000 | 2,040 |
| 2005-06-17 | 2,990 | 3,070 | 2,985 | 3,040 | 77,000 | 2,026.67 |
| 2005-06-16 | 2,990 | 2,995 | 2,965 | 2,980 | 49,000 | 1,986.67 |
| 2005-06-15 | 2,980 | 3,010 | 2,950 | 2,995 | 91,000 | 1,996.67 |
| 2005-06-14 | 2,910 | 2,960 | 2,910 | 2,960 | 27,000 | 1,973.33 |
| 2005-06-13 | 2,955 | 2,960 | 2,940 | 2,950 | 19,000 | 1,966.67 |
| 2005-06-10 | 2,970 | 2,980 | 2,955 | 2,955 | 33,000 | 1,970 |
| 2005-06-09 | 2,980 | 2,980 | 2,965 | 2,970 | 13,000 | 1,980 |
| 2005-06-08 | 2,960 | 2,990 | 2,950 | 2,980 | 30,000 | 1,986.67 |
| 2005-06-07 | 2,975 | 2,985 | 2,960 | 2,970 | 50,000 | 1,980 |
| 2005-06-06 | 2,920 | 3,020 | 2,915 | 2,990 | 101,000 | 1,993.33 |
| 2005-06-03 | 2,900 | 2,930 | 2,895 | 2,915 | 42,000 | 1,943.33 |
| 2005-06-02 | 2,905 | 2,950 | 2,900 | 2,915 | 54,000 | 1,943.33 |
| 2005-06-01 | 2,875 | 2,915 | 2,865 | 2,910 | 33,000 | 1,940 |
| 2005-05-31 | 2,845 | 2,875 | 2,845 | 2,875 | 26,000 | 1,916.67 |
| 2005-05-30 | 2,855 | 2,885 | 2,830 | 2,865 | 41,000 | 1,910 |
| 2005-05-27 | 2,850 | 2,865 | 2,850 | 2,860 | 11,000 | 1,906.67 |
| 2005-05-26 | 2,800 | 2,850 | 2,800 | 2,840 | 22,000 | 1,893.33 |
| 2005-05-25 | 2,820 | 2,835 | 2,765 | 2,770 | 38,000 | 1,846.67 |
| 2005-05-24 | 2,855 | 2,870 | 2,835 | 2,835 | 17,000 | 1,890 |
| 2005-05-23 | 2,855 | 2,890 | 2,850 | 2,850 | 36,000 | 1,900 |
| 2005-05-20 | 2,890 | 2,890 | 2,860 | 2,860 | 17,000 | 1,906.67 |
| 2005-05-19 | 2,875 | 2,900 | 2,850 | 2,850 | 41,000 | 1,900 |
| 2005-05-18 | 2,750 | 2,865 | 2,750 | 2,850 | 17,000 | 1,900 |
| 2005-05-17 | 2,855 | 2,855 | 2,750 | 2,780 | 25,000 | 1,853.33 |
| 2005-05-16 | 2,840 | 2,880 | 2,840 | 2,840 | 22,000 | 1,893.33 |
| 2005-05-13 | 2,895 | 2,895 | 2,840 | 2,840 | 13,000 | 1,893.33 |
| 2005-05-12 | 2,895 | 2,920 | 2,880 | 2,895 | 22,000 | 1,930 |
| 2005-05-11 | 2,895 | 2,915 | 2,875 | 2,895 | 35,000 | 1,930 |
| 2005-05-10 | 2,905 | 2,910 | 2,880 | 2,880 | 32,000 | 1,920 |
| 2005-05-09 | 2,915 | 2,920 | 2,870 | 2,900 | 31,000 | 1,933.33 |
| 2005-05-06 | 2,855 | 2,930 | 2,855 | 2,900 | 69,000 | 1,933.33 |
| 2005-05-02 | 2,820 | 2,840 | 2,790 | 2,830 | 41,000 | 1,886.67 |
| 2005-04-28 | 2,850 | 2,860 | 2,820 | 2,820 | 38,000 | 1,880 |
| 2005-04-27 | 2,780 | 2,840 | 2,775 | 2,835 | 29,000 | 1,890 |
| 2005-04-26 | 2,835 | 2,835 | 2,785 | 2,805 | 36,000 | 1,870 |
| 2005-04-25 | 2,835 | 2,900 | 2,830 | 2,840 | 51,000 | 1,893.33 |
| 2005-04-22 | 2,780 | 2,860 | 2,740 | 2,860 | 58,000 | 1,906.67 |
| 2005-04-21 | 2,630 | 2,675 | 2,610 | 2,665 | 27,000 | 1,776.67 |
| 2005-04-20 | 2,655 | 2,720 | 2,650 | 2,680 | 60,000 | 1,786.67 |
| 2005-04-19 | 2,670 | 2,700 | 2,615 | 2,630 | 34,000 | 1,753.33 |
| 2005-04-18 | 2,680 | 2,680 | 2,570 | 2,590 | 53,000 | 1,726.67 |
| 2005-04-15 | 2,780 | 2,780 | 2,710 | 2,730 | 41,000 | 1,820 |
| 2005-04-14 | 2,790 | 2,810 | 2,790 | 2,800 | 20,000 | 1,866.67 |
| 2005-04-13 | 2,840 | 2,840 | 2,805 | 2,835 | 26,000 | 1,890 |
| 2005-04-12 | 2,870 | 2,870 | 2,815 | 2,835 | 18,000 | 1,890 |
| 2005-04-11 | 2,850 | 2,865 | 2,830 | 2,830 | 21,000 | 1,886.67 |
| 2005-04-08 | 2,820 | 2,865 | 2,820 | 2,865 | 26,000 | 1,910 |
| 2005-04-07 | 2,815 | 2,835 | 2,790 | 2,815 | 25,000 | 1,876.67 |
| 2005-04-06 | 2,815 | 2,815 | 2,790 | 2,790 | 26,000 | 1,860 |
| 2005-04-05 | 2,780 | 2,780 | 2,755 | 2,775 | 42,000 | 1,850 |
| 2005-04-04 | 2,765 | 2,795 | 2,765 | 2,780 | 23,000 | 1,853.33 |
| 2005-04-01 | 2,840 | 2,840 | 2,770 | 2,805 | 52,000 | 1,870 |
| 2005-03-31 | 2,805 | 2,805 | 2,710 | 2,800 | 40,000 | 1,866.67 |
| 2005-03-30 | 2,755 | 2,760 | 2,660 | 2,735 | 29,000 | 1,823.33 |
| 2005-03-29 | 2,785 | 2,785 | 2,755 | 2,755 | 30,000 | 1,836.67 |
| 2005-03-28 | 2,785 | 2,785 | 2,765 | 2,775 | 11,000 | 1,850 |
| 2005-03-25 | 2,765 | 2,790 | 2,765 | 2,780 | 35,000 | 1,853.33 |
| 2005-03-24 | 2,810 | 2,830 | 2,760 | 2,760 | 33,000 | 1,840 |
| 2005-03-23 | 2,835 | 2,845 | 2,800 | 2,815 | 30,000 | 1,876.67 |
| 2005-03-22 | 2,845 | 2,890 | 2,815 | 2,870 | 42,000 | 1,913.33 |
| 2005-03-18 | 2,810 | 2,835 | 2,800 | 2,815 | 37,000 | 1,876.67 |
| 2005-03-17 | 2,810 | 2,845 | 2,805 | 2,815 | 45,000 | 1,876.67 |
| 2005-03-16 | 2,840 | 2,855 | 2,805 | 2,850 | 64,000 | 1,900 |
| 2005-03-15 | 2,880 | 2,880 | 2,860 | 2,880 | 11,000 | 1,920 |
| 2005-03-14 | 2,840 | 2,900 | 2,840 | 2,900 | 36,000 | 1,933.33 |
| 2005-03-11 | 2,875 | 2,890 | 2,840 | 2,875 | 71,000 | 1,916.67 |
| 2005-03-10 | 2,865 | 2,875 | 2,850 | 2,860 | 24,000 | 1,906.67 |
| 2005-03-09 | 2,890 | 2,900 | 2,865 | 2,875 | 60,000 | 1,916.67 |
| 2005-03-08 | 2,905 | 2,905 | 2,855 | 2,860 | 77,000 | 1,906.67 |
| 2005-03-07 | 2,950 | 2,950 | 2,910 | 2,930 | 84,000 | 1,953.33 |
| 2005-03-04 | 2,955 | 2,955 | 2,925 | 2,950 | 62,000 | 1,966.67 |
| 2005-03-03 | 2,930 | 2,960 | 2,875 | 2,950 | 108,000 | 1,966.67 |
| 2005-03-02 | 2,790 | 2,975 | 2,785 | 2,930 | 156,000 | 1,953.33 |
| 2005-03-01 | 2,805 | 2,840 | 2,780 | 2,790 | 99,000 | 1,860 |
| 2005-02-28 | 2,755 | 2,840 | 2,755 | 2,830 | 92,000 | 1,886.67 |
| 2005-02-25 | 2,700 | 2,750 | 2,700 | 2,745 | 99,000 | 1,830 |
| 2005-02-24 | 2,690 | 2,690 | 2,660 | 2,680 | 34,000 | 1,786.67 |
| 2005-02-23 | 2,645 | 2,690 | 2,645 | 2,670 | 50,000 | 1,780 |
| 2005-02-22 | 2,625 | 2,695 | 2,625 | 2,670 | 66,000 | 1,780 |
| 2005-02-21 | 2,685 | 2,740 | 2,655 | 2,665 | 101,000 | 1,776.67 |
| 2005-02-18 | 2,615 | 2,700 | 2,610 | 2,685 | 93,000 | 1,790 |
| 2005-02-17 | 2,590 | 2,620 | 2,560 | 2,615 | 41,000 | 1,743.33 |
| 2005-02-16 | 2,635 | 2,660 | 2,600 | 2,600 | 92,000 | 1,733.33 |
| 2005-02-15 | 2,645 | 2,680 | 2,605 | 2,655 | 43,000 | 1,770 |
| 2005-02-14 | 2,685 | 2,740 | 2,680 | 2,685 | 100,000 | 1,790 |
| 2005-02-10 | 2,525 | 2,645 | 2,525 | 2,645 | 157,000 | 1,763.33 |
| 2005-02-09 | 2,490 | 2,530 | 2,480 | 2,530 | 79,000 | 1,686.67 |
| 2005-02-08 | 2,480 | 2,520 | 2,480 | 2,490 | 67,000 | 1,660 |
| 2005-02-07 | 2,445 | 2,510 | 2,445 | 2,510 | 81,000 | 1,673.33 |
| 2005-02-04 | 2,455 | 2,465 | 2,440 | 2,465 | 75,000 | 1,643.33 |
| 2005-02-03 | 2,450 | 2,480 | 2,435 | 2,480 | 62,000 | 1,653.33 |
| 2005-02-02 | 2,440 | 2,450 | 2,415 | 2,450 | 130,000 | 1,633.33 |
| 2005-02-01 | 2,410 | 2,440 | 2,395 | 2,415 | 132,000 | 1,610 |
| 2005-01-31 | 2,370 | 2,430 | 2,360 | 2,430 | 107,000 | 1,620 |
| 2005-01-28 | 2,360 | 2,380 | 2,350 | 2,365 | 108,000 | 1,576.67 |
| 2005-01-27 | 2,360 | 2,360 | 2,345 | 2,355 | 77,000 | 1,570 |
| 2005-01-26 | 2,335 | 2,355 | 2,335 | 2,350 | 86,000 | 1,566.67 |
| 2005-01-25 | 2,310 | 2,330 | 2,300 | 2,330 | 54,000 | 1,553.33 |
| 2005-01-24 | 2,320 | 2,335 | 2,315 | 2,320 | 37,000 | 1,546.67 |
| 2005-01-21 | 2,340 | 2,340 | 2,320 | 2,330 | 24,000 | 1,553.33 |
| 2005-01-20 | 2,355 | 2,355 | 2,335 | 2,335 | 24,000 | 1,556.67 |
| 2005-01-19 | 2,350 | 2,350 | 2,325 | 2,350 | 17,000 | 1,566.67 |
| 2005-01-18 | 2,355 | 2,355 | 2,320 | 2,325 | 30,000 | 1,550 |
| 2005-01-17 | 2,350 | 2,350 | 2,320 | 2,350 | 27,000 | 1,566.67 |
| 2005-01-14 | 2,315 | 2,345 | 2,310 | 2,330 | 30,000 | 1,553.33 |
| 2005-01-13 | 2,350 | 2,350 | 2,305 | 2,305 | 23,000 | 1,536.67 |
| 2005-01-12 | 2,360 | 2,360 | 2,330 | 2,345 | 49,000 | 1,563.33 |
| 2005-01-11 | 2,355 | 2,370 | 2,335 | 2,370 | 40,000 | 1,580 |
| 2005-01-07 | 2,350 | 2,360 | 2,340 | 2,350 | 35,000 | 1,566.67 |
| 2005-01-06 | 2,325 | 2,360 | 2,315 | 2,360 | 30,000 | 1,573.33 |
| 2005-01-05 | 2,330 | 2,335 | 2,315 | 2,330 | 32,000 | 1,553.33 |
| 2005-01-04 | 2,315 | 2,330 | 2,315 | 2,330 | 8,000 | 1,553.33 |
分割・併合履歴 ： [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株
