7752 (株)リコー 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 | 2,120 | 2,120 | 2,055 | 2,065 | 864,000 | 2,065 |
| 2005-12-29 | 2,105 | 2,115 | 2,090 | 2,105 | 1,757,000 | 2,105 |
| 2005-12-28 | 2,090 | 2,115 | 2,070 | 2,110 | 1,234,000 | 2,110 |
| 2005-12-27 | 2,090 | 2,100 | 2,075 | 2,075 | 992,000 | 2,075 |
| 2005-12-26 | 2,150 | 2,150 | 2,080 | 2,090 | 1,677,000 | 2,090 |
| 2005-12-22 | 2,085 | 2,095 | 2,040 | 2,075 | 2,585,000 | 2,075 |
| 2005-12-21 | 2,070 | 2,095 | 2,065 | 2,095 | 1,951,000 | 2,095 |
| 2005-12-20 | 2,090 | 2,105 | 2,055 | 2,065 | 3,606,000 | 2,065 |
| 2005-12-19 | 2,030 | 2,075 | 2,025 | 2,050 | 2,134,000 | 2,050 |
| 2005-12-16 | 2,020 | 2,040 | 1,981 | 2,005 | 3,926,000 | 2,005 |
| 2005-12-15 | 2,075 | 2,075 | 2,005 | 2,005 | 5,262,000 | 2,005 |
| 2005-12-14 | 2,175 | 2,175 | 2,110 | 2,115 | 2,820,000 | 2,115 |
| 2005-12-13 | 2,145 | 2,175 | 2,130 | 2,145 | 3,011,000 | 2,145 |
| 2005-12-12 | 2,140 | 2,155 | 2,110 | 2,140 | 2,284,000 | 2,140 |
| 2005-12-09 | 2,080 | 2,155 | 2,080 | 2,145 | 5,332,000 | 2,145 |
| 2005-12-08 | 2,170 | 2,170 | 2,090 | 2,105 | 2,002,000 | 2,105 |
| 2005-12-07 | 2,145 | 2,180 | 2,140 | 2,160 | 1,408,000 | 2,160 |
| 2005-12-06 | 2,160 | 2,175 | 2,125 | 2,135 | 2,627,000 | 2,135 |
| 2005-12-05 | 2,180 | 2,205 | 2,175 | 2,175 | 2,549,000 | 2,175 |
| 2005-12-02 | 2,160 | 2,175 | 2,145 | 2,175 | 3,059,000 | 2,175 |
| 2005-12-01 | 2,145 | 2,145 | 2,125 | 2,130 | 3,094,000 | 2,130 |
| 2005-11-30 | 2,090 | 2,110 | 2,070 | 2,095 | 2,786,000 | 2,095 |
| 2005-11-29 | 2,060 | 2,085 | 2,055 | 2,065 | 1,845,000 | 2,065 |
| 2005-11-28 | 2,100 | 2,100 | 2,075 | 2,085 | 2,102,000 | 2,085 |
| 2005-11-25 | 2,100 | 2,100 | 2,065 | 2,080 | 1,523,000 | 2,080 |
| 2005-11-24 | 2,095 | 2,120 | 2,095 | 2,100 | 1,365,000 | 2,100 |
| 2005-11-22 | 2,120 | 2,125 | 2,085 | 2,105 | 1,973,000 | 2,105 |
| 2005-11-21 | 2,075 | 2,130 | 2,070 | 2,115 | 2,202,000 | 2,115 |
| 2005-11-18 | 2,090 | 2,120 | 2,070 | 2,095 | 2,961,000 | 2,095 |
| 2005-11-17 | 2,095 | 2,100 | 2,045 | 2,065 | 3,343,000 | 2,065 |
| 2005-11-16 | 2,020 | 2,090 | 2,020 | 2,090 | 4,021,000 | 2,090 |
| 2005-11-15 | 2,015 | 2,075 | 2,010 | 2,050 | 4,797,000 | 2,050 |
| 2005-11-14 | 2,000 | 2,025 | 1,994 | 2,000 | 3,473,000 | 2,000 |
| 2005-11-11 | 2,015 | 2,020 | 1,954 | 1,963 | 4,287,000 | 1,963 |
| 2005-11-10 | 1,989 | 2,005 | 1,981 | 1,989 | 6,627,000 | 1,989 |
| 2005-11-09 | 1,918 | 1,977 | 1,908 | 1,961 | 3,584,000 | 1,961 |
| 2005-11-08 | 1,927 | 1,936 | 1,915 | 1,921 | 2,683,000 | 1,921 |
| 2005-11-07 | 1,924 | 1,930 | 1,905 | 1,930 | 2,958,000 | 1,930 |
| 2005-11-04 | 1,918 | 1,944 | 1,905 | 1,928 | 7,223,000 | 1,928 |
| 2005-11-02 | 1,855 | 1,868 | 1,850 | 1,868 | 3,672,000 | 1,868 |
| 2005-11-01 | 1,849 | 1,853 | 1,839 | 1,853 | 2,328,000 | 1,853 |
| 2005-10-31 | 1,846 | 1,857 | 1,839 | 1,839 | 3,119,000 | 1,839 |
| 2005-10-28 | 1,879 | 1,879 | 1,831 | 1,842 | 3,495,000 | 1,842 |
| 2005-10-27 | 1,874 | 1,880 | 1,852 | 1,853 | 2,191,000 | 1,853 |
| 2005-10-26 | 1,857 | 1,880 | 1,848 | 1,860 | 3,067,000 | 1,860 |
| 2005-10-25 | 1,870 | 1,875 | 1,851 | 1,851 | 2,272,000 | 1,851 |
| 2005-10-24 | 1,878 | 1,878 | 1,833 | 1,833 | 1,612,000 | 1,833 |
| 2005-10-21 | 1,859 | 1,868 | 1,852 | 1,864 | 3,435,000 | 1,864 |
| 2005-10-20 | 1,874 | 1,884 | 1,853 | 1,866 | 3,169,000 | 1,866 |
| 2005-10-19 | 1,888 | 1,888 | 1,831 | 1,857 | 2,375,000 | 1,857 |
| 2005-10-18 | 1,880 | 1,890 | 1,877 | 1,887 | 3,034,000 | 1,887 |
| 2005-10-17 | 1,875 | 1,894 | 1,871 | 1,880 | 3,567,000 | 1,880 |
| 2005-10-14 | 1,874 | 1,874 | 1,835 | 1,865 | 3,561,000 | 1,865 |
| 2005-10-13 | 1,821 | 1,846 | 1,807 | 1,844 | 2,073,000 | 1,844 |
| 2005-10-12 | 1,845 | 1,865 | 1,825 | 1,835 | 2,707,000 | 1,835 |
| 2005-10-11 | 1,845 | 1,849 | 1,819 | 1,839 | 2,873,000 | 1,839 |
| 2005-10-07 | 1,816 | 1,847 | 1,812 | 1,820 | 3,731,000 | 1,820 |
| 2005-10-06 | 1,854 | 1,859 | 1,799 | 1,819 | 4,695,000 | 1,819 |
| 2005-10-05 | 1,898 | 1,898 | 1,870 | 1,884 | 6,068,000 | 1,884 |
| 2005-10-04 | 1,820 | 1,912 | 1,816 | 1,899 | 10,126,000 | 1,899 |
| 2005-10-03 | 1,800 | 1,806 | 1,780 | 1,800 | 5,099,000 | 1,800 |
| 2005-09-30 | 1,755 | 1,775 | 1,737 | 1,773 | 5,084,000 | 1,773 |
| 2005-09-29 | 1,745 | 1,746 | 1,721 | 1,734 | 3,624,000 | 1,734 |
| 2005-09-28 | 1,720 | 1,766 | 1,719 | 1,758 | 3,777,000 | 1,758 |
| 2005-09-27 | 1,728 | 1,728 | 1,717 | 1,728 | 3,194,000 | 1,728 |
| 2005-09-26 | 1,725 | 1,737 | 1,715 | 1,737 | 4,521,000 | 1,737 |
| 2005-09-22 | 1,740 | 1,745 | 1,720 | 1,722 | 5,527,000 | 1,722 |
| 2005-09-21 | 1,787 | 1,790 | 1,772 | 1,776 | 2,535,000 | 1,776 |
| 2005-09-20 | 1,760 | 1,791 | 1,760 | 1,786 | 2,758,000 | 1,786 |
| 2005-09-16 | 1,795 | 1,795 | 1,775 | 1,781 | 2,906,000 | 1,781 |
| 2005-09-15 | 1,789 | 1,800 | 1,784 | 1,798 | 2,506,000 | 1,798 |
| 2005-09-14 | 1,788 | 1,793 | 1,775 | 1,785 | 2,541,000 | 1,785 |
| 2005-09-13 | 1,770 | 1,787 | 1,763 | 1,787 | 3,063,000 | 1,787 |
| 2005-09-12 | 1,758 | 1,762 | 1,743 | 1,760 | 2,888,000 | 1,760 |
| 2005-09-09 | 1,750 | 1,752 | 1,733 | 1,739 | 6,689,000 | 1,739 |
| 2005-09-08 | 1,744 | 1,745 | 1,737 | 1,745 | 3,238,000 | 1,745 |
| 2005-09-07 | 1,744 | 1,747 | 1,725 | 1,737 | 2,356,000 | 1,737 |
| 2005-09-06 | 1,740 | 1,747 | 1,724 | 1,738 | 5,261,000 | 1,738 |
| 2005-09-05 | 1,701 | 1,713 | 1,698 | 1,711 | 2,006,000 | 1,711 |
| 2005-09-02 | 1,719 | 1,719 | 1,699 | 1,704 | 1,723,000 | 1,704 |
| 2005-09-01 | 1,720 | 1,725 | 1,712 | 1,714 | 1,878,000 | 1,714 |
| 2005-08-31 | 1,711 | 1,717 | 1,701 | 1,713 | 1,909,000 | 1,713 |
| 2005-08-30 | 1,699 | 1,707 | 1,692 | 1,705 | 2,236,000 | 1,705 |
| 2005-08-29 | 1,676 | 1,685 | 1,674 | 1,677 | 3,489,000 | 1,677 |
| 2005-08-26 | 1,710 | 1,713 | 1,692 | 1,702 | 2,127,000 | 1,702 |
| 2005-08-25 | 1,717 | 1,723 | 1,707 | 1,714 | 2,527,000 | 1,714 |
| 2005-08-24 | 1,703 | 1,720 | 1,703 | 1,719 | 2,563,000 | 1,719 |
| 2005-08-23 | 1,710 | 1,735 | 1,710 | 1,718 | 3,302,000 | 1,718 |
| 2005-08-22 | 1,709 | 1,713 | 1,701 | 1,706 | 2,915,000 | 1,706 |
| 2005-08-19 | 1,685 | 1,696 | 1,681 | 1,695 | 2,775,000 | 1,695 |
| 2005-08-18 | 1,683 | 1,692 | 1,681 | 1,683 | 3,588,000 | 1,683 |
| 2005-08-17 | 1,673 | 1,687 | 1,673 | 1,677 | 3,667,000 | 1,677 |
| 2005-08-16 | 1,677 | 1,678 | 1,667 | 1,677 | 2,336,000 | 1,677 |
| 2005-08-15 | 1,678 | 1,681 | 1,662 | 1,663 | 2,052,000 | 1,663 |
| 2005-08-12 | 1,683 | 1,690 | 1,671 | 1,677 | 4,108,000 | 1,677 |
| 2005-08-11 | 1,713 | 1,723 | 1,678 | 1,680 | 5,500,000 | 1,680 |
| 2005-08-10 | 1,693 | 1,717 | 1,693 | 1,711 | 3,998,000 | 1,711 |
| 2005-08-09 | 1,684 | 1,702 | 1,679 | 1,692 | 1,903,000 | 1,692 |
| 2005-08-08 | 1,656 | 1,675 | 1,651 | 1,673 | 2,758,000 | 1,673 |
| 2005-08-05 | 1,684 | 1,691 | 1,658 | 1,667 | 3,509,000 | 1,667 |
| 2005-08-04 | 1,708 | 1,711 | 1,675 | 1,690 | 2,089,000 | 1,690 |
| 2005-08-03 | 1,689 | 1,707 | 1,679 | 1,704 | 3,424,000 | 1,704 |
| 2005-08-02 | 1,698 | 1,698 | 1,671 | 1,672 | 4,975,000 | 1,672 |
| 2005-08-01 | 1,720 | 1,726 | 1,700 | 1,700 | 3,744,000 | 1,700 |
| 2005-07-29 | 1,724 | 1,738 | 1,705 | 1,723 | 5,523,000 | 1,723 |
| 2005-07-28 | 1,780 | 1,780 | 1,715 | 1,719 | 6,138,000 | 1,719 |
| 2005-07-27 | 1,772 | 1,789 | 1,768 | 1,780 | 2,343,000 | 1,780 |
| 2005-07-26 | 1,784 | 1,787 | 1,772 | 1,775 | 1,772,000 | 1,775 |
| 2005-07-25 | 1,808 | 1,810 | 1,784 | 1,784 | 2,413,000 | 1,784 |
| 2005-07-22 | 1,802 | 1,804 | 1,775 | 1,785 | 1,613,000 | 1,785 |
| 2005-07-21 | 1,808 | 1,818 | 1,801 | 1,808 | 1,699,000 | 1,808 |
| 2005-07-20 | 1,812 | 1,813 | 1,796 | 1,797 | 3,937,000 | 1,797 |
| 2005-07-19 | 1,808 | 1,828 | 1,806 | 1,816 | 3,086,000 | 1,816 |
| 2005-07-15 | 1,850 | 1,852 | 1,838 | 1,838 | 1,764,000 | 1,838 |
| 2005-07-14 | 1,818 | 1,833 | 1,810 | 1,828 | 2,161,000 | 1,828 |
| 2005-07-13 | 1,827 | 1,833 | 1,802 | 1,802 | 2,774,000 | 1,802 |
| 2005-07-12 | 1,844 | 1,844 | 1,823 | 1,826 | 2,388,000 | 1,826 |
| 2005-07-11 | 1,854 | 1,855 | 1,831 | 1,833 | 3,884,000 | 1,833 |
| 2005-07-08 | 1,846 | 1,851 | 1,821 | 1,828 | 5,332,000 | 1,828 |
| 2005-07-07 | 1,800 | 1,820 | 1,796 | 1,820 | 3,531,000 | 1,820 |
| 2005-07-06 | 1,795 | 1,808 | 1,794 | 1,801 | 3,169,000 | 1,801 |
| 2005-07-05 | 1,790 | 1,792 | 1,782 | 1,791 | 1,918,000 | 1,791 |
| 2005-07-04 | 1,776 | 1,786 | 1,776 | 1,780 | 2,319,000 | 1,780 |
| 2005-07-01 | 1,745 | 1,770 | 1,740 | 1,766 | 2,410,000 | 1,766 |
| 2005-06-30 | 1,740 | 1,749 | 1,727 | 1,733 | 2,529,000 | 1,733 |
| 2005-06-29 | 1,742 | 1,756 | 1,738 | 1,745 | 2,016,000 | 1,745 |
| 2005-06-28 | 1,723 | 1,737 | 1,717 | 1,737 | 3,377,000 | 1,737 |
| 2005-06-27 | 1,755 | 1,755 | 1,738 | 1,744 | 1,919,000 | 1,744 |
| 2005-06-24 | 1,766 | 1,766 | 1,751 | 1,763 | 1,821,000 | 1,763 |
| 2005-06-23 | 1,758 | 1,770 | 1,757 | 1,770 | 1,568,000 | 1,770 |
| 2005-06-22 | 1,750 | 1,766 | 1,736 | 1,758 | 1,425,000 | 1,758 |
| 2005-06-21 | 1,760 | 1,768 | 1,747 | 1,750 | 1,760,000 | 1,750 |
| 2005-06-20 | 1,768 | 1,773 | 1,761 | 1,769 | 1,986,000 | 1,769 |
| 2005-06-17 | 1,759 | 1,767 | 1,750 | 1,767 | 2,190,000 | 1,767 |
| 2005-06-16 | 1,757 | 1,775 | 1,743 | 1,756 | 2,922,000 | 1,756 |
| 2005-06-15 | 1,752 | 1,764 | 1,740 | 1,755 | 3,293,000 | 1,755 |
| 2005-06-14 | 1,722 | 1,744 | 1,714 | 1,730 | 2,895,000 | 1,730 |
| 2005-06-13 | 1,711 | 1,721 | 1,706 | 1,712 | 2,426,000 | 1,712 |
| 2005-06-10 | 1,691 | 1,718 | 1,690 | 1,712 | 6,220,000 | 1,712 |
| 2005-06-09 | 1,730 | 1,730 | 1,695 | 1,699 | 2,377,000 | 1,699 |
| 2005-06-08 | 1,719 | 1,738 | 1,718 | 1,726 | 2,655,000 | 1,726 |
| 2005-06-07 | 1,733 | 1,734 | 1,717 | 1,728 | 2,424,000 | 1,728 |
| 2005-06-06 | 1,730 | 1,734 | 1,717 | 1,734 | 2,492,000 | 1,734 |
| 2005-06-03 | 1,771 | 1,771 | 1,731 | 1,735 | 2,878,000 | 1,735 |
| 2005-06-02 | 1,791 | 1,792 | 1,770 | 1,770 | 3,472,000 | 1,770 |
| 2005-06-01 | 1,769 | 1,774 | 1,751 | 1,770 | 3,675,000 | 1,770 |
| 2005-05-31 | 1,790 | 1,791 | 1,774 | 1,775 | 3,680,000 | 1,775 |
| 2005-05-30 | 1,790 | 1,818 | 1,788 | 1,801 | 5,065,000 | 1,801 |
| 2005-05-27 | 1,760 | 1,787 | 1,755 | 1,777 | 5,573,000 | 1,777 |
| 2005-05-26 | 1,719 | 1,743 | 1,707 | 1,737 | 4,550,000 | 1,737 |
| 2005-05-25 | 1,698 | 1,702 | 1,681 | 1,699 | 2,515,000 | 1,699 |
| 2005-05-24 | 1,713 | 1,713 | 1,692 | 1,700 | 2,604,000 | 1,700 |
| 2005-05-23 | 1,724 | 1,724 | 1,704 | 1,713 | 2,325,000 | 1,713 |
| 2005-05-20 | 1,703 | 1,711 | 1,691 | 1,707 | 1,912,000 | 1,707 |
| 2005-05-19 | 1,700 | 1,712 | 1,688 | 1,698 | 3,073,000 | 1,698 |
| 2005-05-18 | 1,671 | 1,686 | 1,671 | 1,675 | 3,242,000 | 1,675 |
| 2005-05-17 | 1,677 | 1,687 | 1,668 | 1,668 | 2,322,000 | 1,668 |
| 2005-05-16 | 1,674 | 1,686 | 1,667 | 1,670 | 2,140,000 | 1,670 |
| 2005-05-13 | 1,668 | 1,684 | 1,667 | 1,669 | 3,207,000 | 1,669 |
| 2005-05-12 | 1,710 | 1,713 | 1,690 | 1,693 | 2,767,000 | 1,693 |
| 2005-05-11 | 1,700 | 1,707 | 1,694 | 1,706 | 2,061,000 | 1,706 |
| 2005-05-10 | 1,725 | 1,728 | 1,708 | 1,709 | 3,607,000 | 1,709 |
| 2005-05-09 | 1,711 | 1,721 | 1,701 | 1,716 | 2,683,000 | 1,716 |
| 2005-05-06 | 1,708 | 1,720 | 1,702 | 1,713 | 3,241,000 | 1,713 |
| 2005-05-02 | 1,656 | 1,684 | 1,646 | 1,680 | 4,483,000 | 1,680 |
| 2005-04-28 | 1,700 | 1,710 | 1,653 | 1,674 | 6,345,000 | 1,674 |
| 2005-04-27 | 1,722 | 1,730 | 1,712 | 1,714 | 2,805,000 | 1,714 |
| 2005-04-26 | 1,750 | 1,750 | 1,735 | 1,741 | 3,005,000 | 1,741 |
| 2005-04-25 | 1,771 | 1,771 | 1,748 | 1,749 | 3,934,000 | 1,749 |
| 2005-04-22 | 1,799 | 1,800 | 1,771 | 1,771 | 4,659,000 | 1,771 |
| 2005-04-21 | 1,775 | 1,794 | 1,760 | 1,792 | 3,467,000 | 1,792 |
| 2005-04-20 | 1,802 | 1,817 | 1,792 | 1,807 | 4,977,000 | 1,807 |
| 2005-04-19 | 1,810 | 1,810 | 1,774 | 1,782 | 4,245,000 | 1,782 |
| 2005-04-18 | 1,795 | 1,802 | 1,750 | 1,750 | 3,169,000 | 1,750 |
| 2005-04-15 | 1,840 | 1,842 | 1,821 | 1,824 | 2,496,000 | 1,824 |
| 2005-04-14 | 1,850 | 1,857 | 1,842 | 1,856 | 2,007,000 | 1,856 |
| 2005-04-13 | 1,872 | 1,874 | 1,860 | 1,868 | 2,635,000 | 1,868 |
| 2005-04-12 | 1,868 | 1,869 | 1,844 | 1,848 | 1,265,000 | 1,848 |
| 2005-04-11 | 1,888 | 1,890 | 1,865 | 1,865 | 2,350,000 | 1,865 |
| 2005-04-08 | 1,886 | 1,894 | 1,882 | 1,888 | 2,205,000 | 1,888 |
| 2005-04-07 | 1,895 | 1,897 | 1,878 | 1,882 | 2,385,000 | 1,882 |
| 2005-04-06 | 1,890 | 1,893 | 1,876 | 1,887 | 2,908,000 | 1,887 |
| 2005-04-05 | 1,867 | 1,884 | 1,867 | 1,883 | 4,440,000 | 1,883 |
| 2005-04-04 | 1,852 | 1,862 | 1,845 | 1,856 | 2,375,000 | 1,856 |
| 2005-04-01 | 1,844 | 1,849 | 1,836 | 1,840 | 2,133,000 | 1,840 |
| 2005-03-31 | 1,850 | 1,855 | 1,835 | 1,840 | 2,085,000 | 1,840 |
| 2005-03-30 | 1,835 | 1,850 | 1,828 | 1,840 | 1,844,000 | 1,840 |
| 2005-03-29 | 1,865 | 1,865 | 1,833 | 1,837 | 2,845,000 | 1,837 |
| 2005-03-28 | 1,850 | 1,868 | 1,848 | 1,857 | 3,617,000 | 1,857 |
| 2005-03-25 | 1,840 | 1,855 | 1,835 | 1,848 | 3,625,000 | 1,848 |
| 2005-03-24 | 1,830 | 1,837 | 1,822 | 1,833 | 4,190,000 | 1,833 |
| 2005-03-23 | 1,826 | 1,827 | 1,808 | 1,822 | 5,822,000 | 1,822 |
| 2005-03-22 | 1,850 | 1,853 | 1,837 | 1,840 | 3,162,000 | 1,840 |
| 2005-03-18 | 1,868 | 1,870 | 1,850 | 1,854 | 4,753,000 | 1,854 |
| 2005-03-17 | 1,870 | 1,873 | 1,861 | 1,869 | 2,473,000 | 1,869 |
| 2005-03-16 | 1,900 | 1,900 | 1,868 | 1,875 | 6,135,000 | 1,875 |
| 2005-03-15 | 1,925 | 1,965 | 1,913 | 1,913 | 3,878,000 | 1,913 |
| 2005-03-14 | 1,945 | 1,946 | 1,914 | 1,914 | 1,633,000 | 1,914 |
| 2005-03-11 | 1,937 | 1,953 | 1,937 | 1,940 | 5,637,000 | 1,940 |
| 2005-03-10 | 1,956 | 1,959 | 1,935 | 1,940 | 2,163,000 | 1,940 |
| 2005-03-09 | 1,981 | 1,985 | 1,962 | 1,966 | 2,844,000 | 1,966 |
| 2005-03-08 | 1,991 | 1,997 | 1,987 | 1,992 | 2,057,000 | 1,992 |
| 2005-03-07 | 2,005 | 2,010 | 1,992 | 1,998 | 1,125,000 | 1,998 |
| 2005-03-04 | 2,000 | 2,010 | 1,991 | 1,998 | 2,166,000 | 1,998 |
| 2005-03-03 | 1,957 | 2,005 | 1,953 | 1,996 | 3,402,000 | 1,996 |
| 2005-03-02 | 1,941 | 1,952 | 1,932 | 1,946 | 1,274,000 | 1,946 |
| 2005-03-01 | 1,948 | 1,958 | 1,932 | 1,942 | 1,899,000 | 1,942 |
| 2005-02-28 | 1,956 | 1,969 | 1,944 | 1,946 | 1,587,000 | 1,946 |
| 2005-02-25 | 1,965 | 1,977 | 1,965 | 1,975 | 1,731,000 | 1,975 |
| 2005-02-24 | 1,924 | 1,962 | 1,924 | 1,944 | 1,745,000 | 1,944 |
| 2005-02-23 | 1,934 | 1,935 | 1,917 | 1,924 | 1,519,000 | 1,924 |
| 2005-02-22 | 1,951 | 1,959 | 1,947 | 1,956 | 1,359,000 | 1,956 |
| 2005-02-21 | 1,980 | 1,980 | 1,961 | 1,961 | 1,675,000 | 1,961 |
| 2005-02-18 | 1,963 | 1,967 | 1,948 | 1,958 | 1,822,000 | 1,958 |
| 2005-02-17 | 1,950 | 1,971 | 1,942 | 1,963 | 1,347,000 | 1,963 |
| 2005-02-16 | 1,950 | 1,976 | 1,945 | 1,957 | 2,893,000 | 1,957 |
| 2005-02-15 | 1,971 | 1,993 | 1,960 | 1,960 | 2,052,000 | 1,960 |
| 2005-02-14 | 1,978 | 1,988 | 1,970 | 1,980 | 3,092,000 | 1,980 |
| 2005-02-10 | 1,940 | 1,965 | 1,921 | 1,957 | 3,572,000 | 1,957 |
| 2005-02-09 | 1,930 | 1,939 | 1,918 | 1,930 | 2,337,000 | 1,930 |
| 2005-02-08 | 1,923 | 1,936 | 1,917 | 1,920 | 3,914,000 | 1,920 |
| 2005-02-07 | 1,899 | 1,934 | 1,889 | 1,917 | 4,780,000 | 1,917 |
| 2005-02-04 | 1,846 | 1,870 | 1,837 | 1,870 | 4,824,000 | 1,870 |
| 2005-02-03 | 1,851 | 1,853 | 1,833 | 1,841 | 2,724,000 | 1,841 |
| 2005-02-02 | 1,842 | 1,854 | 1,822 | 1,846 | 3,666,000 | 1,846 |
| 2005-02-01 | 1,830 | 1,850 | 1,830 | 1,843 | 3,730,000 | 1,843 |
| 2005-01-31 | 1,812 | 1,830 | 1,802 | 1,829 | 3,926,000 | 1,829 |
| 2005-01-28 | 1,830 | 1,833 | 1,811 | 1,829 | 2,319,000 | 1,829 |
| 2005-01-27 | 1,843 | 1,848 | 1,818 | 1,822 | 1,977,000 | 1,822 |
| 2005-01-26 | 1,850 | 1,861 | 1,845 | 1,860 | 1,775,000 | 1,860 |
| 2005-01-25 | 1,838 | 1,840 | 1,816 | 1,840 | 2,215,000 | 1,840 |
| 2005-01-24 | 1,830 | 1,846 | 1,830 | 1,834 | 1,350,000 | 1,834 |
| 2005-01-21 | 1,824 | 1,840 | 1,820 | 1,833 | 2,313,000 | 1,833 |
| 2005-01-20 | 1,855 | 1,858 | 1,834 | 1,836 | 2,265,000 | 1,836 |
| 2005-01-19 | 1,889 | 1,889 | 1,865 | 1,868 | 1,749,000 | 1,868 |
| 2005-01-18 | 1,881 | 1,885 | 1,858 | 1,870 | 1,814,000 | 1,870 |
| 2005-01-17 | 1,900 | 1,902 | 1,874 | 1,880 | 2,830,000 | 1,880 |
| 2005-01-14 | 1,849 | 1,914 | 1,835 | 1,901 | 5,579,000 | 1,901 |
| 2005-01-13 | 1,861 | 1,870 | 1,854 | 1,862 | 2,861,000 | 1,862 |
| 2005-01-12 | 1,906 | 1,910 | 1,880 | 1,887 | 4,355,000 | 1,887 |
| 2005-01-11 | 1,930 | 1,944 | 1,923 | 1,930 | 3,296,000 | 1,930 |
| 2005-01-07 | 1,963 | 1,963 | 1,936 | 1,938 | 1,271,000 | 1,938 |
| 2005-01-06 | 1,943 | 1,957 | 1,928 | 1,954 | 1,985,000 | 1,954 |
| 2005-01-05 | 1,988 | 1,988 | 1,968 | 1,973 | 1,251,000 | 1,973 |
| 2005-01-04 | 1,978 | 1,989 | 1,973 | 1,982 | 778,000 | 1,982 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.08株 [1984-03-28]1株→1.08株