7751 キヤノン(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 | 6,980 | 6,980 | 6,900 | 6,900 | 1,247,699 | 4,600 |
| 2005-12-29 | 7,040 | 7,050 | 6,940 | 6,970 | 2,399,899 | 4,646.67 |
| 2005-12-28 | 6,970 | 7,010 | 6,910 | 7,000 | 1,606,499 | 4,666.67 |
| 2005-12-27 | 7,010 | 7,040 | 6,970 | 6,970 | 1,291,599 | 4,646.67 |
| 2005-12-26 | 7,070 | 7,100 | 7,060 | 7,080 | 2,046,799 | 4,720 |
| 2005-12-22 | 7,010 | 7,070 | 6,990 | 7,030 | 2,241,999 | 4,686.67 |
| 2005-12-21 | 6,990 | 7,080 | 6,980 | 7,060 | 2,991,999 | 4,706.67 |
| 2005-12-20 | 6,930 | 6,980 | 6,920 | 6,980 | 2,165,199 | 4,653.33 |
| 2005-12-19 | 6,930 | 6,970 | 6,890 | 6,960 | 2,427,399 | 4,640 |
| 2005-12-16 | 6,960 | 6,970 | 6,830 | 6,840 | 4,176,298 | 4,560 |
| 2005-12-15 | 7,000 | 7,000 | 6,870 | 6,870 | 4,329,798 | 4,580 |
| 2005-12-14 | 7,080 | 7,100 | 6,960 | 7,000 | 4,605,898 | 4,666.67 |
| 2005-12-13 | 7,140 | 7,170 | 7,090 | 7,120 | 3,187,198 | 4,746.67 |
| 2005-12-12 | 7,060 | 7,130 | 7,050 | 7,080 | 2,182,199 | 4,720 |
| 2005-12-09 | 6,900 | 7,050 | 6,900 | 7,000 | 6,636,797 | 4,666.67 |
| 2005-12-08 | 7,040 | 7,090 | 6,980 | 6,980 | 2,806,999 | 4,653.33 |
| 2005-12-07 | 7,050 | 7,110 | 7,030 | 7,050 | 2,630,499 | 4,700 |
| 2005-12-06 | 7,010 | 7,030 | 6,950 | 6,950 | 2,662,099 | 4,633.33 |
| 2005-12-05 | 6,980 | 7,100 | 6,960 | 7,040 | 3,219,698 | 4,693.33 |
| 2005-12-02 | 6,940 | 6,950 | 6,890 | 6,950 | 3,342,798 | 4,633.33 |
| 2005-12-01 | 6,800 | 6,890 | 6,760 | 6,860 | 3,313,998 | 4,573.33 |
| 2005-11-30 | 6,830 | 6,860 | 6,710 | 6,710 | 3,197,998 | 4,473.33 |
| 2005-11-29 | 6,770 | 6,780 | 6,730 | 6,770 | 2,484,699 | 4,513.33 |
| 2005-11-28 | 6,770 | 6,830 | 6,730 | 6,800 | 4,340,698 | 4,533.33 |
| 2005-11-25 | 6,760 | 6,770 | 6,680 | 6,720 | 2,471,999 | 4,480 |
| 2005-11-24 | 6,830 | 6,850 | 6,780 | 6,790 | 3,600,798 | 4,526.67 |
| 2005-11-22 | 6,750 | 6,810 | 6,670 | 6,770 | 3,481,298 | 4,513.33 |
| 2005-11-21 | 6,760 | 6,870 | 6,690 | 6,710 | 5,451,497 | 4,473.33 |
| 2005-11-18 | 6,630 | 6,720 | 6,620 | 6,620 | 3,988,898 | 4,413.33 |
| 2005-11-17 | 6,520 | 6,630 | 6,510 | 6,590 | 5,415,797 | 4,393.33 |
| 2005-11-16 | 6,570 | 6,630 | 6,530 | 6,620 | 3,549,598 | 4,413.33 |
| 2005-11-15 | 6,570 | 6,730 | 6,560 | 6,650 | 7,010,396 | 4,433.33 |
| 2005-11-14 | 6,510 | 6,580 | 6,500 | 6,510 | 3,702,398 | 4,340 |
| 2005-11-11 | 6,470 | 6,500 | 6,450 | 6,490 | 4,999,098 | 4,326.67 |
| 2005-11-10 | 6,360 | 6,410 | 6,330 | 6,380 | 3,055,498 | 4,253.33 |
| 2005-11-09 | 6,250 | 6,400 | 6,210 | 6,350 | 4,038,098 | 4,233.33 |
| 2005-11-08 | 6,220 | 6,260 | 6,190 | 6,230 | 2,675,699 | 4,153.33 |
| 2005-11-07 | 6,260 | 6,270 | 6,150 | 6,170 | 3,291,498 | 4,113.33 |
| 2005-11-04 | 6,320 | 6,320 | 6,210 | 6,260 | 4,542,698 | 4,173.33 |
| 2005-11-02 | 6,150 | 6,200 | 6,110 | 6,140 | 2,961,299 | 4,093.33 |
| 2005-11-01 | 6,170 | 6,230 | 6,150 | 6,230 | 2,692,299 | 4,153.33 |
| 2005-10-31 | 6,000 | 6,130 | 6,000 | 6,070 | 3,591,698 | 4,046.67 |
| 2005-10-28 | 6,040 | 6,070 | 5,940 | 5,940 | 6,320,497 | 3,960 |
| 2005-10-27 | 6,080 | 6,080 | 6,010 | 6,020 | 4,036,598 | 4,013.33 |
| 2005-10-26 | 6,070 | 6,110 | 6,060 | 6,100 | 2,839,699 | 4,066.67 |
| 2005-10-25 | 6,170 | 6,180 | 6,130 | 6,130 | 2,182,499 | 4,086.67 |
| 2005-10-24 | 6,110 | 6,130 | 6,040 | 6,040 | 2,180,099 | 4,026.67 |
| 2005-10-21 | 6,040 | 6,160 | 6,040 | 6,140 | 2,557,499 | 4,093.33 |
| 2005-10-20 | 6,080 | 6,130 | 6,070 | 6,090 | 2,096,799 | 4,060 |
| 2005-10-19 | 6,070 | 6,110 | 6,010 | 6,060 | 3,623,798 | 4,040 |
| 2005-10-18 | 6,160 | 6,180 | 6,080 | 6,100 | 3,252,598 | 4,066.67 |
| 2005-10-17 | 6,210 | 6,220 | 6,130 | 6,160 | 2,768,899 | 4,106.67 |
| 2005-10-14 | 6,250 | 6,250 | 6,140 | 6,200 | 4,496,198 | 4,133.33 |
| 2005-10-13 | 6,060 | 6,200 | 6,040 | 6,150 | 3,770,898 | 4,100 |
| 2005-10-12 | 6,200 | 6,310 | 6,140 | 6,180 | 3,454,798 | 4,120 |
| 2005-10-11 | 6,090 | 6,240 | 6,070 | 6,200 | 5,225,597 | 4,133.33 |
| 2005-10-07 | 6,080 | 6,130 | 6,020 | 6,090 | 5,045,997 | 4,060 |
| 2005-10-06 | 6,120 | 6,130 | 5,970 | 6,030 | 7,586,196 | 4,020 |
| 2005-10-05 | 6,340 | 6,370 | 6,310 | 6,320 | 7,797,096 | 4,213.33 |
| 2005-10-04 | 6,300 | 6,460 | 6,290 | 6,440 | 7,402,596 | 4,293.33 |
| 2005-10-03 | 6,180 | 6,270 | 6,140 | 6,220 | 5,593,497 | 4,146.67 |
| 2005-09-30 | 6,060 | 6,190 | 6,060 | 6,130 | 6,860,797 | 4,086.67 |
| 2005-09-29 | 5,990 | 6,090 | 5,950 | 6,090 | 6,369,297 | 4,060 |
| 2005-09-28 | 5,930 | 5,990 | 5,930 | 5,970 | 3,698,998 | 3,980 |
| 2005-09-27 | 5,890 | 5,960 | 5,870 | 5,910 | 3,819,598 | 3,940 |
| 2005-09-26 | 5,880 | 5,890 | 5,830 | 5,880 | 3,966,398 | 3,920 |
| 2005-09-22 | 5,760 | 5,800 | 5,750 | 5,780 | 4,339,198 | 3,853.33 |
| 2005-09-21 | 5,850 | 5,860 | 5,800 | 5,850 | 2,759,699 | 3,900 |
| 2005-09-20 | 5,810 | 5,860 | 5,810 | 5,850 | 2,583,999 | 3,900 |
| 2005-09-16 | 5,810 | 5,820 | 5,770 | 5,810 | 1,969,399 | 3,873.33 |
| 2005-09-15 | 5,780 | 5,840 | 5,780 | 5,810 | 2,992,799 | 3,873.33 |
| 2005-09-14 | 5,770 | 5,840 | 5,770 | 5,820 | 4,652,598 | 3,880 |
| 2005-09-13 | 5,710 | 5,820 | 5,690 | 5,780 | 6,463,797 | 3,853.33 |
| 2005-09-12 | 5,730 | 5,740 | 5,650 | 5,700 | 5,980,697 | 3,800 |
| 2005-09-09 | 5,590 | 5,640 | 5,570 | 5,630 | 7,550,296 | 3,753.33 |
| 2005-09-08 | 5,590 | 5,600 | 5,540 | 5,570 | 3,816,498 | 3,713.33 |
| 2005-09-07 | 5,600 | 5,610 | 5,530 | 5,550 | 3,318,898 | 3,700 |
| 2005-09-06 | 5,570 | 5,580 | 5,530 | 5,550 | 2,444,799 | 3,700 |
| 2005-09-05 | 5,560 | 5,570 | 5,520 | 5,540 | 3,274,398 | 3,693.33 |
| 2005-09-02 | 5,600 | 5,610 | 5,540 | 5,580 | 2,762,799 | 3,720 |
| 2005-09-01 | 5,620 | 5,630 | 5,580 | 5,580 | 2,389,299 | 3,720 |
| 2005-08-31 | 5,560 | 5,580 | 5,550 | 5,570 | 2,790,799 | 3,713.33 |
| 2005-08-30 | 5,620 | 5,630 | 5,550 | 5,600 | 3,344,498 | 3,733.33 |
| 2005-08-29 | 5,620 | 5,630 | 5,550 | 5,580 | 2,853,899 | 3,720 |
| 2005-08-26 | 5,690 | 5,710 | 5,640 | 5,640 | 4,221,698 | 3,760 |
| 2005-08-25 | 5,640 | 5,660 | 5,600 | 5,640 | 3,018,898 | 3,760 |
| 2005-08-24 | 5,600 | 5,690 | 5,590 | 5,670 | 5,361,097 | 3,780 |
| 2005-08-23 | 5,610 | 5,690 | 5,600 | 5,620 | 4,993,998 | 3,746.67 |
| 2005-08-22 | 5,540 | 5,580 | 5,540 | 5,570 | 2,830,499 | 3,713.33 |
| 2005-08-19 | 5,510 | 5,550 | 5,510 | 5,530 | 3,747,298 | 3,686.67 |
| 2005-08-18 | 5,510 | 5,570 | 5,500 | 5,520 | 5,582,697 | 3,680 |
| 2005-08-17 | 5,450 | 5,510 | 5,450 | 5,450 | 4,125,698 | 3,633.33 |
| 2005-08-16 | 5,480 | 5,480 | 5,420 | 5,420 | 3,986,798 | 3,613.33 |
| 2005-08-15 | 5,440 | 5,460 | 5,380 | 5,400 | 4,866,798 | 3,600 |
| 2005-08-12 | 5,550 | 5,550 | 5,440 | 5,470 | 5,739,497 | 3,646.67 |
| 2005-08-11 | 5,600 | 5,610 | 5,520 | 5,540 | 4,797,198 | 3,693.33 |
| 2005-08-10 | 5,580 | 5,610 | 5,570 | 5,600 | 4,198,998 | 3,733.33 |
| 2005-08-09 | 5,530 | 5,560 | 5,510 | 5,550 | 3,935,098 | 3,700 |
| 2005-08-08 | 5,420 | 5,500 | 5,420 | 5,480 | 3,856,698 | 3,653.33 |
| 2005-08-05 | 5,540 | 5,570 | 5,490 | 5,520 | 3,548,898 | 3,680 |
| 2005-08-04 | 5,590 | 5,600 | 5,530 | 5,540 | 3,444,398 | 3,693.33 |
| 2005-08-03 | 5,610 | 5,640 | 5,580 | 5,580 | 5,628,997 | 3,720 |
| 2005-08-02 | 5,550 | 5,580 | 5,540 | 5,570 | 6,439,697 | 3,713.33 |
| 2005-08-01 | 5,570 | 5,600 | 5,510 | 5,520 | 8,185,796 | 3,680 |
| 2005-07-29 | 5,660 | 5,660 | 5,530 | 5,560 | 12,641,994 | 3,706.67 |
| 2005-07-28 | 5,740 | 5,760 | 5,640 | 5,660 | 13,302,393 | 3,773.33 |
| 2005-07-27 | 5,960 | 5,990 | 5,920 | 5,940 | 2,843,499 | 3,960 |
| 2005-07-26 | 6,010 | 6,020 | 5,930 | 5,980 | 2,893,299 | 3,986.67 |
| 2005-07-25 | 5,990 | 6,050 | 5,990 | 6,030 | 1,249,799 | 4,020 |
| 2005-07-22 | 6,050 | 6,060 | 5,980 | 6,010 | 2,614,799 | 4,006.67 |
| 2005-07-21 | 6,050 | 6,130 | 6,050 | 6,070 | 2,517,399 | 4,046.67 |
| 2005-07-20 | 6,070 | 6,130 | 6,060 | 6,100 | 2,542,699 | 4,066.67 |
| 2005-07-19 | 6,030 | 6,110 | 6,020 | 6,090 | 3,322,898 | 4,060 |
| 2005-07-15 | 6,040 | 6,050 | 6,000 | 6,020 | 2,381,399 | 4,013.33 |
| 2005-07-14 | 5,980 | 6,010 | 5,970 | 5,990 | 2,221,699 | 3,993.33 |
| 2005-07-13 | 6,010 | 6,030 | 5,940 | 5,960 | 3,283,898 | 3,973.33 |
| 2005-07-12 | 5,980 | 6,000 | 5,950 | 5,960 | 2,571,299 | 3,973.33 |
| 2005-07-11 | 5,960 | 5,990 | 5,940 | 5,940 | 2,506,199 | 3,960 |
| 2005-07-08 | 5,910 | 5,950 | 5,900 | 5,910 | 3,270,398 | 3,940 |
| 2005-07-07 | 5,930 | 5,970 | 5,900 | 5,950 | 2,337,099 | 3,966.67 |
| 2005-07-06 | 5,940 | 5,960 | 5,910 | 5,910 | 1,466,399 | 3,940 |
| 2005-07-05 | 5,920 | 5,940 | 5,910 | 5,910 | 1,317,799 | 3,940 |
| 2005-07-04 | 5,910 | 5,960 | 5,900 | 5,930 | 1,300,999 | 3,953.33 |
| 2005-07-01 | 5,870 | 5,910 | 5,840 | 5,880 | 1,986,199 | 3,920 |
| 2005-06-30 | 5,930 | 5,940 | 5,840 | 5,840 | 2,552,899 | 3,893.33 |
| 2005-06-29 | 5,940 | 5,940 | 5,880 | 5,890 | 1,910,599 | 3,926.67 |
| 2005-06-28 | 5,850 | 5,890 | 5,820 | 5,870 | 1,963,399 | 3,913.33 |
| 2005-06-27 | 5,850 | 5,900 | 5,830 | 5,870 | 2,393,899 | 3,913.33 |
| 2005-06-24 | 5,940 | 5,950 | 5,910 | 5,940 | 2,129,199 | 3,960 |
| 2005-06-23 | 5,960 | 6,000 | 5,940 | 5,990 | 2,606,999 | 3,993.33 |
| 2005-06-22 | 5,950 | 5,970 | 5,920 | 5,950 | 1,529,899 | 3,966.67 |
| 2005-06-21 | 5,930 | 5,970 | 5,910 | 5,940 | 1,645,999 | 3,960 |
| 2005-06-20 | 5,940 | 5,950 | 5,920 | 5,940 | 2,037,699 | 3,960 |
| 2005-06-17 | 5,920 | 5,940 | 5,870 | 5,890 | 2,409,799 | 3,926.67 |
| 2005-06-16 | 5,940 | 5,960 | 5,870 | 5,880 | 2,302,499 | 3,920 |
| 2005-06-15 | 5,950 | 5,980 | 5,940 | 5,960 | 2,140,999 | 3,973.33 |
| 2005-06-14 | 5,900 | 5,900 | 5,850 | 5,900 | 1,886,399 | 3,933.33 |
| 2005-06-13 | 5,890 | 5,920 | 5,840 | 5,850 | 1,775,999 | 3,900 |
| 2005-06-10 | 5,810 | 5,890 | 5,810 | 5,870 | 5,450,597 | 3,913.33 |
| 2005-06-09 | 5,890 | 5,900 | 5,800 | 5,830 | 2,287,499 | 3,886.67 |
| 2005-06-08 | 5,870 | 5,970 | 5,860 | 5,940 | 2,710,799 | 3,960 |
| 2005-06-07 | 5,830 | 5,870 | 5,800 | 5,830 | 1,580,699 | 3,886.67 |
| 2005-06-06 | 5,860 | 5,880 | 5,830 | 5,860 | 1,629,699 | 3,906.67 |
| 2005-06-03 | 5,910 | 5,950 | 5,840 | 5,890 | 3,355,398 | 3,926.67 |
| 2005-06-02 | 5,960 | 6,000 | 5,880 | 5,880 | 4,354,298 | 3,920 |
| 2005-06-01 | 5,870 | 5,930 | 5,840 | 5,920 | 2,627,999 | 3,946.67 |
| 2005-05-31 | 5,970 | 5,990 | 5,850 | 5,900 | 4,816,498 | 3,933.33 |
| 2005-05-30 | 5,940 | 5,980 | 5,920 | 5,940 | 3,003,698 | 3,960 |
| 2005-05-27 | 5,860 | 5,970 | 5,850 | 5,970 | 3,759,098 | 3,980 |
| 2005-05-26 | 5,820 | 5,870 | 5,800 | 5,840 | 2,279,399 | 3,893.33 |
| 2005-05-25 | 5,850 | 5,850 | 5,760 | 5,780 | 2,201,899 | 3,853.33 |
| 2005-05-24 | 5,830 | 5,850 | 5,810 | 5,840 | 2,538,299 | 3,893.33 |
| 2005-05-23 | 5,760 | 5,810 | 5,740 | 5,790 | 1,714,899 | 3,860 |
| 2005-05-20 | 5,780 | 5,790 | 5,750 | 5,750 | 2,597,499 | 3,833.33 |
| 2005-05-19 | 5,780 | 5,790 | 5,740 | 5,760 | 2,176,399 | 3,840 |
| 2005-05-18 | 5,620 | 5,690 | 5,620 | 5,650 | 3,094,798 | 3,766.67 |
| 2005-05-17 | 5,640 | 5,660 | 5,590 | 5,600 | 2,228,399 | 3,733.33 |
| 2005-05-16 | 5,590 | 5,600 | 5,540 | 5,560 | 1,739,199 | 3,706.67 |
| 2005-05-13 | 5,630 | 5,650 | 5,580 | 5,600 | 3,265,098 | 3,733.33 |
| 2005-05-12 | 5,640 | 5,660 | 5,620 | 5,640 | 1,669,499 | 3,760 |
| 2005-05-11 | 5,650 | 5,670 | 5,620 | 5,670 | 2,698,799 | 3,780 |
| 2005-05-10 | 5,720 | 5,730 | 5,670 | 5,720 | 1,618,299 | 3,813.33 |
| 2005-05-09 | 5,700 | 5,710 | 5,650 | 5,670 | 2,117,599 | 3,780 |
| 2005-05-06 | 5,650 | 5,710 | 5,630 | 5,690 | 3,265,498 | 3,793.33 |
| 2005-05-02 | 5,470 | 5,550 | 5,460 | 5,510 | 2,306,299 | 3,673.33 |
| 2005-04-28 | 5,400 | 5,480 | 5,380 | 5,480 | 3,515,098 | 3,653.33 |
| 2005-04-27 | 5,500 | 5,510 | 5,450 | 5,490 | 2,486,399 | 3,660 |
| 2005-04-26 | 5,570 | 5,580 | 5,510 | 5,520 | 1,602,999 | 3,680 |
| 2005-04-25 | 5,580 | 5,610 | 5,560 | 5,580 | 1,632,899 | 3,720 |
| 2005-04-22 | 5,650 | 5,660 | 5,560 | 5,560 | 2,294,799 | 3,706.67 |
| 2005-04-21 | 5,510 | 5,650 | 5,460 | 5,620 | 3,291,498 | 3,746.67 |
| 2005-04-20 | 5,620 | 5,620 | 5,560 | 5,590 | 2,612,899 | 3,726.67 |
| 2005-04-19 | 5,530 | 5,590 | 5,500 | 5,550 | 3,637,298 | 3,700 |
| 2005-04-18 | 5,520 | 5,540 | 5,450 | 5,470 | 3,969,598 | 3,646.67 |
| 2005-04-15 | 5,630 | 5,680 | 5,620 | 5,620 | 3,315,498 | 3,746.67 |
| 2005-04-14 | 5,750 | 5,760 | 5,670 | 5,730 | 2,629,799 | 3,820 |
| 2005-04-13 | 5,720 | 5,800 | 5,710 | 5,730 | 2,375,699 | 3,820 |
| 2005-04-12 | 5,790 | 5,820 | 5,730 | 5,730 | 1,304,699 | 3,820 |
| 2005-04-11 | 5,890 | 5,900 | 5,780 | 5,820 | 1,795,399 | 3,880 |
| 2005-04-08 | 5,880 | 5,900 | 5,850 | 5,880 | 1,948,699 | 3,920 |
| 2005-04-07 | 5,880 | 5,880 | 5,820 | 5,880 | 2,291,699 | 3,920 |
| 2005-04-06 | 5,820 | 5,900 | 5,790 | 5,860 | 2,927,099 | 3,906.67 |
| 2005-04-05 | 5,740 | 5,820 | 5,740 | 5,800 | 2,514,099 | 3,866.67 |
| 2005-04-04 | 5,740 | 5,780 | 5,710 | 5,720 | 2,193,599 | 3,813.33 |
| 2005-04-01 | 5,740 | 5,760 | 5,690 | 5,750 | 1,987,399 | 3,833.33 |
| 2005-03-31 | 5,760 | 5,790 | 5,720 | 5,750 | 4,576,498 | 3,833.33 |
| 2005-03-30 | 5,640 | 5,680 | 5,610 | 5,660 | 2,145,799 | 3,773.33 |
| 2005-03-29 | 5,660 | 5,720 | 5,580 | 5,630 | 5,394,697 | 3,753.33 |
| 2005-03-28 | 5,590 | 5,650 | 5,590 | 5,610 | 913,400 | 3,740 |
| 2005-03-25 | 5,570 | 5,610 | 5,560 | 5,590 | 1,784,199 | 3,726.67 |
| 2005-03-24 | 5,510 | 5,550 | 5,500 | 5,530 | 1,681,499 | 3,686.67 |
| 2005-03-23 | 5,550 | 5,560 | 5,500 | 5,520 | 2,487,299 | 3,680 |
| 2005-03-22 | 5,530 | 5,610 | 5,510 | 5,550 | 1,778,699 | 3,700 |
| 2005-03-18 | 5,530 | 5,580 | 5,500 | 5,550 | 3,992,198 | 3,700 |
| 2005-03-17 | 5,570 | 5,630 | 5,570 | 5,630 | 2,076,099 | 3,753.33 |
| 2005-03-16 | 5,600 | 5,630 | 5,590 | 5,630 | 2,026,399 | 3,753.33 |
| 2005-03-15 | 5,600 | 5,610 | 5,530 | 5,560 | 1,828,899 | 3,706.67 |
| 2005-03-14 | 5,590 | 5,610 | 5,560 | 5,580 | 1,317,999 | 3,720 |
| 2005-03-11 | 5,560 | 5,650 | 5,560 | 5,620 | 6,207,397 | 3,746.67 |
| 2005-03-10 | 5,570 | 5,620 | 5,570 | 5,590 | 1,156,799 | 3,726.67 |
| 2005-03-09 | 5,570 | 5,630 | 5,570 | 5,610 | 1,719,699 | 3,740 |
| 2005-03-08 | 5,610 | 5,640 | 5,590 | 5,590 | 1,914,299 | 3,726.67 |
| 2005-03-07 | 5,640 | 5,640 | 5,590 | 5,610 | 1,700,099 | 3,740 |
| 2005-03-04 | 5,550 | 5,570 | 5,520 | 5,570 | 1,053,499 | 3,713.33 |
| 2005-03-03 | 5,550 | 5,560 | 5,520 | 5,550 | 1,340,999 | 3,700 |
| 2005-03-02 | 5,520 | 5,540 | 5,500 | 5,540 | 1,468,699 | 3,693.33 |
| 2005-03-01 | 5,520 | 5,540 | 5,490 | 5,540 | 1,438,799 | 3,693.33 |
| 2005-02-28 | 5,570 | 5,580 | 5,510 | 5,520 | 1,247,499 | 3,680 |
| 2005-02-25 | 5,470 | 5,530 | 5,460 | 5,490 | 1,971,199 | 3,660 |
| 2005-02-24 | 5,420 | 5,470 | 5,420 | 5,440 | 1,450,499 | 3,626.67 |
| 2005-02-23 | 5,430 | 5,460 | 5,410 | 5,410 | 2,453,499 | 3,606.67 |
| 2005-02-22 | 5,450 | 5,510 | 5,440 | 5,490 | 2,527,599 | 3,660 |
| 2005-02-21 | 5,520 | 5,520 | 5,470 | 5,470 | 1,187,999 | 3,646.67 |
| 2005-02-18 | 5,460 | 5,540 | 5,450 | 5,500 | 2,198,899 | 3,666.67 |
| 2005-02-17 | 5,530 | 5,550 | 5,480 | 5,480 | 1,610,099 | 3,653.33 |
| 2005-02-16 | 5,560 | 5,580 | 5,540 | 5,550 | 1,922,399 | 3,700 |
| 2005-02-15 | 5,600 | 5,610 | 5,550 | 5,550 | 1,702,099 | 3,700 |
| 2005-02-14 | 5,570 | 5,600 | 5,560 | 5,580 | 2,009,899 | 3,720 |
| 2005-02-10 | 5,470 | 5,530 | 5,460 | 5,530 | 2,263,299 | 3,686.67 |
| 2005-02-09 | 5,530 | 5,560 | 5,500 | 5,500 | 2,737,499 | 3,666.67 |
| 2005-02-08 | 5,490 | 5,520 | 5,450 | 5,500 | 2,158,199 | 3,666.67 |
| 2005-02-07 | 5,440 | 5,510 | 5,410 | 5,470 | 3,153,998 | 3,646.67 |
| 2005-02-04 | 5,390 | 5,430 | 5,330 | 5,410 | 2,794,699 | 3,606.67 |
| 2005-02-03 | 5,420 | 5,430 | 5,360 | 5,420 | 2,683,699 | 3,613.33 |
| 2005-02-02 | 5,410 | 5,430 | 5,320 | 5,360 | 2,941,399 | 3,573.33 |
| 2005-02-01 | 5,420 | 5,430 | 5,370 | 5,420 | 3,825,198 | 3,613.33 |
| 2005-01-31 | 5,310 | 5,430 | 5,310 | 5,400 | 4,346,798 | 3,600 |
| 2005-01-28 | 5,300 | 5,310 | 5,210 | 5,270 | 2,471,999 | 3,513.33 |
| 2005-01-27 | 5,330 | 5,340 | 5,240 | 5,270 | 2,158,199 | 3,513.33 |
| 2005-01-26 | 5,310 | 5,320 | 5,280 | 5,310 | 1,918,199 | 3,540 |
| 2005-01-25 | 5,210 | 5,230 | 5,190 | 5,230 | 2,083,199 | 3,486.67 |
| 2005-01-24 | 5,270 | 5,280 | 5,250 | 5,260 | 1,552,199 | 3,506.67 |
| 2005-01-21 | 5,210 | 5,250 | 5,210 | 5,230 | 2,485,999 | 3,486.67 |
| 2005-01-20 | 5,340 | 5,340 | 5,230 | 5,260 | 3,042,198 | 3,506.67 |
| 2005-01-19 | 5,380 | 5,380 | 5,330 | 5,340 | 1,679,499 | 3,560 |
| 2005-01-18 | 5,340 | 5,390 | 5,340 | 5,370 | 1,938,999 | 3,580 |
| 2005-01-17 | 5,380 | 5,390 | 5,360 | 5,360 | 2,149,699 | 3,573.33 |
| 2005-01-14 | 5,400 | 5,460 | 5,350 | 5,430 | 3,662,198 | 3,620 |
| 2005-01-13 | 5,350 | 5,380 | 5,320 | 5,320 | 2,833,199 | 3,546.67 |
| 2005-01-12 | 5,510 | 5,520 | 5,410 | 5,420 | 2,392,399 | 3,613.33 |
| 2005-01-11 | 5,520 | 5,550 | 5,510 | 5,540 | 1,775,799 | 3,693.33 |
| 2005-01-07 | 5,540 | 5,550 | 5,490 | 5,530 | 1,793,599 | 3,686.67 |
| 2005-01-06 | 5,520 | 5,530 | 5,490 | 5,520 | 1,623,999 | 3,680 |
| 2005-01-05 | 5,550 | 5,570 | 5,530 | 5,540 | 2,128,299 | 3,693.33 |
| 2005-01-04 | 5,560 | 5,580 | 5,540 | 5,560 | 1,862,799 | 3,706.67 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株
