7741 HOYA(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 | 4,310 | 4,320 | 4,190 | 4,240 | 786,500 | 4,240 |
| 2005-12-29 | 4,290 | 4,380 | 4,260 | 4,340 | 1,849,700 | 4,340 |
| 2005-12-28 | 4,170 | 4,230 | 4,140 | 4,230 | 946,800 | 4,230 |
| 2005-12-27 | 4,200 | 4,220 | 4,150 | 4,170 | 937,000 | 4,170 |
| 2005-12-26 | 4,220 | 4,240 | 4,170 | 4,180 | 1,281,900 | 4,180 |
| 2005-12-22 | 4,120 | 4,160 | 4,100 | 4,120 | 2,067,300 | 4,120 |
| 2005-12-21 | 4,130 | 4,180 | 4,120 | 4,150 | 1,749,600 | 4,150 |
| 2005-12-20 | 4,170 | 4,190 | 4,130 | 4,150 | 1,440,800 | 4,150 |
| 2005-12-19 | 4,100 | 4,180 | 4,100 | 4,180 | 1,147,300 | 4,180 |
| 2005-12-16 | 4,120 | 4,190 | 4,070 | 4,100 | 2,185,600 | 4,100 |
| 2005-12-15 | 4,250 | 4,250 | 4,140 | 4,140 | 1,978,800 | 4,140 |
| 2005-12-14 | 4,310 | 4,350 | 4,250 | 4,260 | 1,923,000 | 4,260 |
| 2005-12-13 | 4,370 | 4,400 | 4,350 | 4,390 | 999,200 | 4,390 |
| 2005-12-12 | 4,420 | 4,460 | 4,360 | 4,400 | 1,162,100 | 4,400 |
| 2005-12-09 | 4,280 | 4,390 | 4,250 | 4,380 | 1,683,400 | 4,380 |
| 2005-12-08 | 4,420 | 4,430 | 4,320 | 4,330 | 1,171,700 | 4,330 |
| 2005-12-07 | 4,430 | 4,480 | 4,400 | 4,440 | 1,615,600 | 4,440 |
| 2005-12-06 | 4,430 | 4,510 | 4,420 | 4,450 | 1,372,400 | 4,450 |
| 2005-12-05 | 4,460 | 4,470 | 4,420 | 4,460 | 1,360,100 | 4,460 |
| 2005-12-02 | 4,500 | 4,500 | 4,440 | 4,490 | 1,430,300 | 4,490 |
| 2005-12-01 | 4,350 | 4,460 | 4,300 | 4,440 | 2,216,800 | 4,440 |
| 2005-11-30 | 4,460 | 4,460 | 4,310 | 4,330 | 2,257,600 | 4,330 |
| 2005-11-29 | 4,370 | 4,480 | 4,340 | 4,460 | 2,364,100 | 4,460 |
| 2005-11-28 | 4,350 | 4,420 | 4,320 | 4,400 | 2,329,100 | 4,400 |
| 2005-11-25 | 4,290 | 4,320 | 4,210 | 4,300 | 1,858,800 | 4,300 |
| 2005-11-24 | 4,240 | 4,370 | 4,230 | 4,310 | 4,001,600 | 4,310 |
| 2005-11-22 | 4,200 | 4,230 | 4,150 | 4,200 | 1,654,600 | 4,200 |
| 2005-11-21 | 4,200 | 4,210 | 4,120 | 4,180 | 2,326,300 | 4,180 |
| 2005-11-18 | 4,190 | 4,240 | 4,110 | 4,150 | 2,388,300 | 4,150 |
| 2005-11-17 | 4,050 | 4,160 | 4,040 | 4,150 | 3,601,800 | 4,150 |
| 2005-11-16 | 4,040 | 4,040 | 4,000 | 4,030 | 1,378,100 | 4,030 |
| 2005-11-15 | 4,000 | 4,050 | 3,960 | 4,050 | 1,859,500 | 4,050 |
| 2005-11-14 | 4,050 | 4,060 | 4,020 | 4,020 | 709,800 | 4,020 |
| 2005-11-11 | 4,100 | 4,130 | 4,080 | 4,090 | 638,000 | 4,090 |
| 2005-11-10 | 4,120 | 4,140 | 4,060 | 4,090 | 1,185,500 | 4,090 |
| 2005-11-09 | 4,100 | 4,140 | 4,030 | 4,070 | 1,143,300 | 4,070 |
| 2005-11-08 | 4,150 | 4,170 | 4,090 | 4,090 | 662,300 | 4,090 |
| 2005-11-07 | 4,190 | 4,200 | 4,070 | 4,120 | 1,163,000 | 4,120 |
| 2005-11-04 | 4,220 | 4,250 | 4,160 | 4,160 | 1,776,700 | 4,160 |
| 2005-11-02 | 4,230 | 4,270 | 4,140 | 4,170 | 1,794,300 | 4,170 |
| 2005-11-01 | 4,120 | 4,210 | 4,090 | 4,210 | 1,278,700 | 4,210 |
| 2005-10-31 | 4,030 | 4,070 | 4,010 | 4,060 | 1,311,800 | 4,060 |
| 2005-10-28 | 3,890 | 3,980 | 3,880 | 3,980 | 2,408,000 | 3,980 |
| 2005-10-27 | 3,890 | 3,910 | 3,860 | 3,880 | 1,218,300 | 3,880 |
| 2005-10-26 | 3,840 | 3,880 | 3,820 | 3,840 | 948,600 | 3,840 |
| 2005-10-25 | 3,850 | 3,890 | 3,840 | 3,850 | 896,000 | 3,850 |
| 2005-10-24 | 3,910 | 3,920 | 3,810 | 3,820 | 1,034,100 | 3,820 |
| 2005-10-21 | 3,790 | 3,900 | 3,780 | 3,890 | 2,338,300 | 3,890 |
| 2005-10-20 | 3,970 | 4,010 | 3,730 | 3,800 | 5,463,200 | 3,800 |
| 2005-10-19 | 3,980 | 4,010 | 3,910 | 3,940 | 1,001,800 | 3,940 |
| 2005-10-18 | 3,980 | 4,030 | 3,950 | 3,960 | 1,061,300 | 3,960 |
| 2005-10-17 | 4,080 | 4,090 | 3,940 | 3,970 | 1,582,400 | 3,970 |
| 2005-10-14 | 3,970 | 4,010 | 3,940 | 4,000 | 1,490,400 | 4,000 |
| 2005-10-13 | 3,840 | 3,920 | 3,820 | 3,920 | 1,015,100 | 3,920 |
| 2005-10-12 | 3,950 | 3,970 | 3,810 | 3,830 | 1,456,000 | 3,830 |
| 2005-10-11 | 3,840 | 3,860 | 3,770 | 3,860 | 2,098,400 | 3,860 |
| 2005-10-07 | 3,960 | 3,980 | 3,840 | 3,890 | 2,191,300 | 3,890 |
| 2005-10-06 | 4,100 | 4,110 | 3,930 | 3,930 | 1,487,800 | 3,930 |
| 2005-10-05 | 4,090 | 4,220 | 4,030 | 4,140 | 2,259,900 | 4,140 |
| 2005-10-04 | 3,940 | 4,020 | 3,900 | 3,990 | 2,082,000 | 3,990 |
| 2005-10-03 | 3,830 | 3,860 | 3,780 | 3,860 | 1,176,600 | 3,860 |
| 2005-09-30 | 3,850 | 3,870 | 3,770 | 3,770 | 1,933,100 | 3,770 |
| 2005-09-29 | 3,850 | 3,870 | 3,730 | 3,750 | 1,172,800 | 3,750 |
| 2005-09-28 | 3,800 | 3,870 | 3,770 | 3,790 | 1,356,900 | 3,790 |
| 2005-09-27 | 3,700 | 3,900 | 3,690 | 3,700 | 2,369,500 | 3,700 |
| 2005-09-26 | 14,650 | 14,810 | 14,630 | 14,800 | 752,600 | 3,700 |
| 2005-09-22 | 14,750 | 14,760 | 14,380 | 14,500 | 862,100 | 3,625 |
| 2005-09-21 | 14,930 | 14,930 | 14,800 | 14,900 | 360,400 | 3,725 |
| 2005-09-20 | 14,850 | 14,910 | 14,720 | 14,880 | 800,200 | 3,720 |
| 2005-09-16 | 15,350 | 15,350 | 14,990 | 15,030 | 563,700 | 3,757.50 |
| 2005-09-15 | 14,840 | 15,290 | 14,830 | 15,240 | 506,100 | 3,810 |
| 2005-09-14 | 14,800 | 14,860 | 14,750 | 14,820 | 321,800 | 3,705 |
| 2005-09-13 | 14,870 | 14,920 | 14,820 | 14,900 | 290,900 | 3,725 |
| 2005-09-12 | 14,960 | 14,970 | 14,800 | 14,850 | 313,600 | 3,712.50 |
| 2005-09-09 | 14,520 | 14,770 | 14,500 | 14,710 | 638,700 | 3,677.50 |
| 2005-09-08 | 14,750 | 14,760 | 14,510 | 14,570 | 483,000 | 3,642.50 |
| 2005-09-07 | 14,900 | 14,920 | 14,750 | 14,850 | 338,400 | 3,712.50 |
| 2005-09-06 | 14,900 | 14,970 | 14,660 | 14,780 | 586,400 | 3,695 |
| 2005-09-05 | 14,510 | 14,640 | 14,480 | 14,600 | 362,100 | 3,650 |
| 2005-09-02 | 14,550 | 14,620 | 14,470 | 14,480 | 461,200 | 3,620 |
| 2005-09-01 | 14,500 | 14,660 | 14,460 | 14,600 | 367,400 | 3,650 |
| 2005-08-31 | 14,460 | 14,520 | 14,410 | 14,410 | 319,700 | 3,602.50 |
| 2005-08-30 | 14,570 | 14,680 | 14,540 | 14,540 | 417,700 | 3,635 |
| 2005-08-29 | 14,580 | 14,710 | 14,450 | 14,490 | 517,600 | 3,622.50 |
| 2005-08-26 | 14,910 | 15,020 | 14,790 | 14,830 | 489,400 | 3,707.50 |
| 2005-08-25 | 14,900 | 15,110 | 14,900 | 15,050 | 378,900 | 3,762.50 |
| 2005-08-24 | 14,810 | 15,230 | 14,810 | 14,880 | 359,100 | 3,720 |
| 2005-08-23 | 14,650 | 15,000 | 14,650 | 14,800 | 367,800 | 3,700 |
| 2005-08-22 | 14,520 | 14,560 | 14,460 | 14,560 | 184,300 | 3,640 |
| 2005-08-19 | 14,530 | 14,540 | 14,430 | 14,460 | 173,700 | 3,615 |
| 2005-08-18 | 14,570 | 14,700 | 14,470 | 14,500 | 249,200 | 3,625 |
| 2005-08-17 | 14,500 | 14,600 | 14,370 | 14,370 | 268,000 | 3,592.50 |
| 2005-08-16 | 14,550 | 14,610 | 14,430 | 14,540 | 292,000 | 3,635 |
| 2005-08-15 | 14,600 | 14,630 | 14,410 | 14,470 | 277,100 | 3,617.50 |
| 2005-08-12 | 14,700 | 14,830 | 14,610 | 14,650 | 272,900 | 3,662.50 |
| 2005-08-11 | 14,560 | 14,670 | 14,460 | 14,670 | 326,300 | 3,667.50 |
| 2005-08-10 | 14,480 | 14,620 | 14,460 | 14,560 | 388,800 | 3,640 |
| 2005-08-09 | 14,050 | 14,390 | 14,020 | 14,340 | 488,400 | 3,585 |
| 2005-08-08 | 13,700 | 13,870 | 13,630 | 13,810 | 285,300 | 3,452.50 |
| 2005-08-05 | 13,910 | 14,020 | 13,780 | 13,790 | 315,400 | 3,447.50 |
| 2005-08-04 | 14,100 | 14,100 | 13,910 | 14,030 | 305,900 | 3,507.50 |
| 2005-08-03 | 14,080 | 14,210 | 13,940 | 14,040 | 298,900 | 3,510 |
| 2005-08-02 | 14,240 | 14,250 | 14,010 | 14,050 | 299,400 | 3,512.50 |
| 2005-08-01 | 13,880 | 14,190 | 13,880 | 14,140 | 504,100 | 3,535 |
| 2005-07-29 | 13,950 | 13,970 | 13,830 | 13,860 | 343,600 | 3,465 |
| 2005-07-28 | 13,750 | 14,050 | 13,740 | 13,960 | 578,000 | 3,490 |
| 2005-07-27 | 13,480 | 13,730 | 13,480 | 13,600 | 287,500 | 3,400 |
| 2005-07-26 | 13,540 | 13,640 | 13,480 | 13,560 | 335,500 | 3,390 |
| 2005-07-25 | 13,800 | 13,800 | 13,440 | 13,440 | 461,700 | 3,360 |
| 2005-07-22 | 13,700 | 13,760 | 13,620 | 13,640 | 599,000 | 3,410 |
| 2005-07-21 | 13,880 | 13,920 | 13,500 | 13,530 | 1,255,000 | 3,382.50 |
| 2005-07-20 | 12,880 | 14,040 | 12,790 | 13,840 | 3,084,300 | 3,460 |
| 2005-07-19 | 12,910 | 12,950 | 12,830 | 12,910 | 277,800 | 3,227.50 |
| 2005-07-15 | 12,960 | 12,990 | 12,830 | 12,860 | 287,100 | 3,215 |
| 2005-07-14 | 12,720 | 12,950 | 12,710 | 12,930 | 411,100 | 3,232.50 |
| 2005-07-13 | 12,680 | 12,720 | 12,640 | 12,710 | 232,200 | 3,177.50 |
| 2005-07-12 | 12,700 | 12,700 | 12,590 | 12,640 | 169,900 | 3,160 |
| 2005-07-11 | 12,770 | 12,820 | 12,640 | 12,650 | 302,200 | 3,162.50 |
| 2005-07-08 | 12,640 | 12,720 | 12,560 | 12,570 | 277,900 | 3,142.50 |
| 2005-07-07 | 12,870 | 12,880 | 12,670 | 12,690 | 410,100 | 3,172.50 |
| 2005-07-06 | 12,990 | 13,070 | 12,880 | 12,900 | 366,500 | 3,225 |
| 2005-07-05 | 12,990 | 13,040 | 12,960 | 13,010 | 190,500 | 3,252.50 |
| 2005-07-04 | 13,050 | 13,070 | 12,930 | 12,990 | 226,200 | 3,247.50 |
| 2005-07-01 | 12,870 | 13,160 | 12,850 | 13,090 | 444,000 | 3,272.50 |
| 2005-06-30 | 12,830 | 12,880 | 12,750 | 12,800 | 219,000 | 3,200 |
| 2005-06-29 | 12,830 | 12,860 | 12,720 | 12,780 | 297,800 | 3,195 |
| 2005-06-28 | 12,850 | 12,860 | 12,710 | 12,820 | 514,800 | 3,205 |
| 2005-06-27 | 12,870 | 12,940 | 12,840 | 12,840 | 487,600 | 3,210 |
| 2005-06-24 | 12,850 | 12,960 | 12,820 | 12,820 | 585,400 | 3,205 |
| 2005-06-23 | 12,670 | 12,970 | 12,660 | 12,970 | 538,500 | 3,242.50 |
| 2005-06-22 | 12,600 | 12,670 | 12,540 | 12,640 | 335,600 | 3,160 |
| 2005-06-21 | 12,540 | 12,630 | 12,520 | 12,590 | 371,700 | 3,147.50 |
| 2005-06-20 | 12,470 | 12,530 | 12,400 | 12,530 | 263,000 | 3,132.50 |
| 2005-06-17 | 12,160 | 12,420 | 12,150 | 12,420 | 438,200 | 3,105 |
| 2005-06-16 | 12,240 | 12,260 | 12,090 | 12,110 | 876,400 | 3,027.50 |
| 2005-06-15 | 12,260 | 12,520 | 12,260 | 12,440 | 237,200 | 3,110 |
| 2005-06-14 | 12,450 | 12,470 | 12,260 | 12,270 | 185,500 | 3,067.50 |
| 2005-06-13 | 12,400 | 12,500 | 12,270 | 12,270 | 172,000 | 3,067.50 |
| 2005-06-10 | 12,400 | 12,520 | 12,380 | 12,400 | 485,900 | 3,100 |
| 2005-06-09 | 12,350 | 12,400 | 12,180 | 12,260 | 596,500 | 3,065 |
| 2005-06-08 | 12,510 | 12,570 | 12,480 | 12,500 | 259,000 | 3,125 |
| 2005-06-07 | 12,550 | 12,560 | 12,500 | 12,550 | 210,700 | 3,137.50 |
| 2005-06-06 | 12,500 | 12,570 | 12,440 | 12,510 | 417,000 | 3,127.50 |
| 2005-06-03 | 12,540 | 12,540 | 12,410 | 12,500 | 554,100 | 3,125 |
| 2005-06-02 | 12,540 | 12,690 | 12,450 | 12,550 | 944,600 | 3,137.50 |
| 2005-06-01 | 12,140 | 12,350 | 12,070 | 12,350 | 821,000 | 3,087.50 |
| 2005-05-31 | 12,050 | 12,160 | 11,970 | 12,130 | 522,300 | 3,032.50 |
| 2005-05-30 | 12,200 | 12,240 | 12,080 | 12,150 | 566,800 | 3,037.50 |
| 2005-05-27 | 12,000 | 12,300 | 12,000 | 12,270 | 579,100 | 3,067.50 |
| 2005-05-26 | 11,840 | 11,940 | 11,840 | 11,920 | 363,400 | 2,980 |
| 2005-05-25 | 11,880 | 11,930 | 11,730 | 11,770 | 331,100 | 2,942.50 |
| 2005-05-24 | 11,780 | 11,860 | 11,720 | 11,770 | 260,900 | 2,942.50 |
| 2005-05-23 | 11,810 | 11,880 | 11,750 | 11,830 | 289,000 | 2,957.50 |
| 2005-05-20 | 11,880 | 11,930 | 11,850 | 11,890 | 381,800 | 2,972.50 |
| 2005-05-19 | 11,700 | 11,820 | 11,660 | 11,790 | 551,500 | 2,947.50 |
| 2005-05-18 | 11,390 | 11,590 | 11,390 | 11,520 | 397,400 | 2,880 |
| 2005-05-17 | 11,640 | 11,680 | 11,510 | 11,590 | 389,400 | 2,897.50 |
| 2005-05-16 | 11,540 | 11,640 | 11,450 | 11,550 | 336,700 | 2,887.50 |
| 2005-05-13 | 11,350 | 11,560 | 11,350 | 11,420 | 395,600 | 2,855 |
| 2005-05-12 | 11,440 | 11,500 | 11,430 | 11,490 | 481,000 | 2,872.50 |
| 2005-05-11 | 11,400 | 11,540 | 11,360 | 11,540 | 527,400 | 2,885 |
| 2005-05-10 | 11,560 | 11,660 | 11,520 | 11,560 | 731,100 | 2,890 |
| 2005-05-09 | 11,180 | 11,310 | 11,170 | 11,260 | 624,600 | 2,815 |
| 2005-05-06 | 11,250 | 11,270 | 11,100 | 11,130 | 543,200 | 2,782.50 |
| 2005-05-02 | 10,910 | 11,030 | 10,850 | 11,010 | 310,900 | 2,752.50 |
| 2005-04-28 | 11,070 | 11,070 | 10,830 | 10,970 | 431,600 | 2,742.50 |
| 2005-04-27 | 11,000 | 11,090 | 10,930 | 11,060 | 587,900 | 2,765 |
| 2005-04-26 | 11,200 | 11,300 | 11,150 | 11,150 | 274,300 | 2,787.50 |
| 2005-04-25 | 11,140 | 11,290 | 11,050 | 11,140 | 335,300 | 2,785 |
| 2005-04-22 | 11,350 | 11,420 | 11,160 | 11,180 | 455,600 | 2,795 |
| 2005-04-21 | 11,100 | 11,310 | 11,000 | 11,250 | 671,300 | 2,812.50 |
| 2005-04-20 | 11,510 | 11,540 | 11,310 | 11,440 | 570,900 | 2,860 |
| 2005-04-19 | 11,310 | 11,360 | 11,210 | 11,320 | 794,500 | 2,830 |
| 2005-04-18 | 11,390 | 11,470 | 11,270 | 11,270 | 720,600 | 2,817.50 |
| 2005-04-15 | 11,670 | 11,680 | 11,380 | 11,400 | 585,300 | 2,850 |
| 2005-04-14 | 11,750 | 11,840 | 11,690 | 11,750 | 428,600 | 2,937.50 |
| 2005-04-13 | 11,980 | 12,020 | 11,750 | 11,790 | 551,100 | 2,947.50 |
| 2005-04-12 | 11,980 | 12,050 | 11,930 | 12,000 | 283,500 | 3,000 |
| 2005-04-11 | 12,100 | 12,100 | 11,980 | 11,980 | 203,300 | 2,995 |
| 2005-04-08 | 12,050 | 12,130 | 12,000 | 12,130 | 206,700 | 3,032.50 |
| 2005-04-07 | 12,000 | 12,130 | 11,970 | 12,070 | 354,000 | 3,017.50 |
| 2005-04-06 | 11,910 | 12,020 | 11,840 | 11,950 | 251,300 | 2,987.50 |
| 2005-04-05 | 11,910 | 11,970 | 11,910 | 11,910 | 328,600 | 2,977.50 |
| 2005-04-04 | 11,990 | 12,080 | 11,960 | 12,040 | 342,300 | 3,010 |
| 2005-04-01 | 11,780 | 11,990 | 11,740 | 11,900 | 377,200 | 2,975 |
| 2005-03-31 | 11,750 | 11,880 | 11,750 | 11,800 | 456,300 | 2,950 |
| 2005-03-30 | 11,730 | 12,150 | 11,700 | 11,950 | 1,107,200 | 2,987.50 |
| 2005-03-29 | 11,490 | 11,640 | 11,490 | 11,570 | 468,900 | 2,892.50 |
| 2005-03-28 | 11,390 | 11,560 | 11,390 | 11,510 | 268,700 | 2,877.50 |
| 2005-03-25 | 11,380 | 11,440 | 11,300 | 11,440 | 269,600 | 2,860 |
| 2005-03-24 | 11,390 | 11,400 | 11,330 | 11,350 | 238,700 | 2,837.50 |
| 2005-03-23 | 11,310 | 11,450 | 11,310 | 11,450 | 405,700 | 2,862.50 |
| 2005-03-22 | 11,310 | 11,460 | 11,310 | 11,380 | 227,300 | 2,845 |
| 2005-03-18 | 11,350 | 11,430 | 11,340 | 11,400 | 321,600 | 2,850 |
| 2005-03-17 | 11,320 | 11,440 | 11,300 | 11,440 | 216,500 | 2,860 |
| 2005-03-16 | 11,310 | 11,340 | 11,270 | 11,310 | 281,500 | 2,827.50 |
| 2005-03-15 | 11,300 | 11,370 | 11,230 | 11,300 | 255,400 | 2,825 |
| 2005-03-14 | 11,210 | 11,340 | 11,190 | 11,280 | 221,100 | 2,820 |
| 2005-03-11 | 11,360 | 11,410 | 11,250 | 11,250 | 318,500 | 2,812.50 |
| 2005-03-10 | 11,370 | 11,460 | 11,320 | 11,350 | 254,700 | 2,837.50 |
| 2005-03-09 | 11,470 | 11,540 | 11,440 | 11,460 | 176,000 | 2,865 |
| 2005-03-08 | 11,640 | 11,650 | 11,510 | 11,560 | 204,700 | 2,890 |
| 2005-03-07 | 11,540 | 11,670 | 11,500 | 11,670 | 445,400 | 2,917.50 |
| 2005-03-04 | 11,430 | 11,540 | 11,400 | 11,450 | 380,800 | 2,862.50 |
| 2005-03-03 | 11,270 | 11,400 | 11,270 | 11,400 | 288,400 | 2,850 |
| 2005-03-02 | 11,340 | 11,340 | 11,240 | 11,260 | 225,200 | 2,815 |
| 2005-03-01 | 11,350 | 11,350 | 11,210 | 11,240 | 202,800 | 2,810 |
| 2005-02-28 | 11,200 | 11,350 | 11,130 | 11,350 | 351,900 | 2,837.50 |
| 2005-02-25 | 11,130 | 11,230 | 11,060 | 11,170 | 276,100 | 2,792.50 |
| 2005-02-24 | 11,000 | 11,110 | 10,980 | 11,000 | 206,300 | 2,750 |
| 2005-02-23 | 11,020 | 11,100 | 10,970 | 10,990 | 283,300 | 2,747.50 |
| 2005-02-22 | 11,210 | 11,300 | 11,170 | 11,170 | 282,600 | 2,792.50 |
| 2005-02-21 | 11,300 | 11,350 | 11,220 | 11,310 | 432,000 | 2,827.50 |
| 2005-02-18 | 11,100 | 11,240 | 11,050 | 11,230 | 490,300 | 2,807.50 |
| 2005-02-17 | 11,070 | 11,090 | 10,960 | 10,960 | 373,700 | 2,740 |
| 2005-02-16 | 11,040 | 11,170 | 11,010 | 11,170 | 492,800 | 2,792.50 |
| 2005-02-15 | 10,950 | 11,050 | 10,950 | 11,030 | 480,300 | 2,757.50 |
| 2005-02-14 | 10,930 | 11,090 | 10,840 | 11,060 | 537,500 | 2,765 |
| 2005-02-10 | 10,750 | 10,780 | 10,680 | 10,740 | 241,300 | 2,685 |
| 2005-02-09 | 10,790 | 10,810 | 10,640 | 10,640 | 372,200 | 2,660 |
| 2005-02-08 | 10,840 | 10,850 | 10,730 | 10,800 | 445,700 | 2,700 |
| 2005-02-07 | 10,650 | 10,860 | 10,650 | 10,860 | 514,600 | 2,715 |
| 2005-02-04 | 10,840 | 10,860 | 10,680 | 10,750 | 272,500 | 2,687.50 |
| 2005-02-03 | 10,830 | 10,900 | 10,730 | 10,830 | 270,300 | 2,707.50 |
| 2005-02-02 | 10,920 | 10,980 | 10,910 | 10,980 | 410,800 | 2,745 |
| 2005-02-01 | 10,760 | 10,900 | 10,740 | 10,900 | 700,400 | 2,725 |
| 2005-01-31 | 10,700 | 10,740 | 10,620 | 10,670 | 295,700 | 2,667.50 |
| 2005-01-28 | 10,770 | 10,800 | 10,660 | 10,760 | 250,700 | 2,690 |
| 2005-01-27 | 10,810 | 10,810 | 10,730 | 10,740 | 251,800 | 2,685 |
| 2005-01-26 | 10,700 | 10,730 | 10,670 | 10,710 | 395,100 | 2,677.50 |
| 2005-01-25 | 10,720 | 10,790 | 10,630 | 10,750 | 547,500 | 2,687.50 |
| 2005-01-24 | 10,580 | 10,800 | 10,580 | 10,660 | 1,016,100 | 2,665 |
| 2005-01-21 | 10,960 | 11,070 | 10,710 | 10,860 | 771,000 | 2,715 |
| 2005-01-20 | 11,250 | 11,250 | 11,080 | 11,080 | 240,300 | 2,770 |
| 2005-01-19 | 11,160 | 11,330 | 11,160 | 11,240 | 377,400 | 2,810 |
| 2005-01-18 | 11,100 | 11,160 | 11,030 | 11,130 | 441,200 | 2,782.50 |
| 2005-01-17 | 11,250 | 11,300 | 11,130 | 11,160 | 236,800 | 2,790 |
| 2005-01-14 | 11,210 | 11,300 | 11,090 | 11,240 | 288,000 | 2,810 |
| 2005-01-13 | 11,270 | 11,360 | 11,230 | 11,240 | 247,200 | 2,810 |
| 2005-01-12 | 11,330 | 11,400 | 11,290 | 11,400 | 263,400 | 2,850 |
| 2005-01-11 | 11,250 | 11,490 | 11,250 | 11,450 | 376,200 | 2,862.50 |
| 2005-01-07 | 11,200 | 11,230 | 11,130 | 11,170 | 290,000 | 2,792.50 |
| 2005-01-06 | 11,300 | 11,340 | 11,150 | 11,210 | 368,100 | 2,802.50 |
| 2005-01-05 | 11,590 | 11,630 | 11,430 | 11,430 | 192,800 | 2,857.50 |
| 2005-01-04 | 11,600 | 11,620 | 11,550 | 11,620 | 116,900 | 2,905 |
分割・併合履歴 ： [2005-09-27]1株→4株 [1991-03-26]1株→1.1株 [1983-09-27]1株→1.1株
