7860 エイベックス(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 | 3,090 | 3,110 | 3,020 | 3,030 | 135,900 | 3,030 |
| 2005-12-29 | 3,070 | 3,090 | 3,040 | 3,070 | 151,300 | 3,070 |
| 2005-12-28 | 3,050 | 3,070 | 3,040 | 3,060 | 74,900 | 3,060 |
| 2005-12-27 | 3,020 | 3,090 | 3,010 | 3,080 | 147,000 | 3,080 |
| 2005-12-26 | 3,070 | 3,090 | 3,010 | 3,030 | 161,600 | 3,030 |
| 2005-12-22 | 3,010 | 3,010 | 2,970 | 3,010 | 145,700 | 3,010 |
| 2005-12-21 | 3,060 | 3,060 | 2,975 | 3,010 | 275,300 | 3,010 |
| 2005-12-20 | 3,040 | 3,130 | 3,040 | 3,060 | 292,000 | 3,060 |
| 2005-12-19 | 2,930 | 3,040 | 2,920 | 3,030 | 341,100 | 3,030 |
| 2005-12-16 | 2,925 | 2,925 | 2,875 | 2,910 | 193,100 | 2,910 |
| 2005-12-15 | 2,855 | 2,935 | 2,855 | 2,925 | 175,100 | 2,925 |
| 2005-12-14 | 2,930 | 2,945 | 2,840 | 2,855 | 305,300 | 2,855 |
| 2005-12-13 | 2,970 | 2,970 | 2,905 | 2,925 | 147,100 | 2,925 |
| 2005-12-12 | 2,940 | 2,980 | 2,930 | 2,945 | 180,500 | 2,945 |
| 2005-12-09 | 2,895 | 2,930 | 2,820 | 2,905 | 409,900 | 2,905 |
| 2005-12-08 | 2,930 | 2,995 | 2,900 | 2,930 | 353,500 | 2,930 |
| 2005-12-07 | 3,100 | 3,110 | 2,865 | 2,885 | 636,400 | 2,885 |
| 2005-12-06 | 3,200 | 3,210 | 3,110 | 3,120 | 212,800 | 3,120 |
| 2005-12-05 | 3,050 | 3,320 | 3,050 | 3,210 | 624,100 | 3,210 |
| 2005-12-02 | 2,950 | 3,050 | 2,910 | 3,020 | 331,900 | 3,020 |
| 2005-12-01 | 2,800 | 2,915 | 2,800 | 2,910 | 269,700 | 2,910 |
| 2005-11-30 | 2,800 | 2,875 | 2,770 | 2,840 | 350,100 | 2,840 |
| 2005-11-29 | 2,715 | 2,770 | 2,695 | 2,760 | 299,600 | 2,760 |
| 2005-11-28 | 2,670 | 2,710 | 2,650 | 2,690 | 185,200 | 2,690 |
| 2005-11-25 | 2,600 | 2,650 | 2,590 | 2,620 | 180,000 | 2,620 |
| 2005-11-24 | 2,610 | 2,620 | 2,560 | 2,560 | 184,700 | 2,560 |
| 2005-11-22 | 2,640 | 2,645 | 2,555 | 2,610 | 265,500 | 2,610 |
| 2005-11-21 | 2,725 | 2,725 | 2,655 | 2,660 | 398,900 | 2,660 |
| 2005-11-18 | 2,610 | 2,700 | 2,605 | 2,650 | 385,700 | 2,650 |
| 2005-11-17 | 2,555 | 2,595 | 2,540 | 2,585 | 226,100 | 2,585 |
| 2005-11-16 | 2,490 | 2,530 | 2,455 | 2,530 | 196,700 | 2,530 |
| 2005-11-15 | 2,480 | 2,500 | 2,435 | 2,495 | 289,200 | 2,495 |
| 2005-11-14 | 2,475 | 2,485 | 2,415 | 2,430 | 113,300 | 2,430 |
| 2005-11-11 | 2,405 | 2,475 | 2,405 | 2,465 | 124,800 | 2,465 |
| 2005-11-10 | 2,450 | 2,460 | 2,390 | 2,410 | 190,300 | 2,410 |
| 2005-11-09 | 2,490 | 2,500 | 2,445 | 2,445 | 152,400 | 2,445 |
| 2005-11-08 | 2,535 | 2,540 | 2,475 | 2,490 | 120,600 | 2,490 |
| 2005-11-07 | 2,595 | 2,610 | 2,515 | 2,545 | 189,900 | 2,545 |
| 2005-11-04 | 2,520 | 2,590 | 2,510 | 2,575 | 315,200 | 2,575 |
| 2005-11-02 | 2,500 | 2,525 | 2,490 | 2,500 | 218,500 | 2,500 |
| 2005-11-01 | 2,480 | 2,500 | 2,470 | 2,480 | 200,500 | 2,480 |
| 2005-10-31 | 2,400 | 2,475 | 2,400 | 2,475 | 353,500 | 2,475 |
| 2005-10-28 | 2,370 | 2,465 | 2,360 | 2,380 | 399,100 | 2,380 |
| 2005-10-27 | 2,465 | 2,465 | 2,365 | 2,390 | 343,900 | 2,390 |
| 2005-10-26 | 2,390 | 2,475 | 2,380 | 2,475 | 358,000 | 2,475 |
| 2005-10-25 | 2,325 | 2,370 | 2,320 | 2,350 | 245,900 | 2,350 |
| 2005-10-24 | 2,295 | 2,370 | 2,290 | 2,315 | 241,100 | 2,315 |
| 2005-10-21 | 2,355 | 2,395 | 2,320 | 2,335 | 232,200 | 2,335 |
| 2005-10-20 | 2,410 | 2,440 | 2,375 | 2,420 | 274,400 | 2,420 |
| 2005-10-19 | 2,340 | 2,445 | 2,335 | 2,395 | 434,700 | 2,395 |
| 2005-10-18 | 2,570 | 2,610 | 2,400 | 2,420 | 700,100 | 2,420 |
| 2005-10-17 | 2,425 | 2,545 | 2,425 | 2,530 | 464,200 | 2,530 |
| 2005-10-14 | 2,340 | 2,490 | 2,300 | 2,420 | 544,800 | 2,420 |
| 2005-10-13 | 2,300 | 2,375 | 2,275 | 2,345 | 547,400 | 2,345 |
| 2005-10-12 | 2,160 | 2,260 | 2,150 | 2,240 | 695,300 | 2,240 |
| 2005-10-11 | 2,045 | 2,100 | 2,040 | 2,100 | 620,300 | 2,100 |
| 2005-10-07 | 2,000 | 2,060 | 1,990 | 2,005 | 743,900 | 2,005 |
| 2005-10-06 | 1,975 | 1,980 | 1,950 | 1,950 | 118,400 | 1,950 |
| 2005-10-05 | 1,992 | 1,995 | 1,970 | 1,978 | 158,900 | 1,978 |
| 2005-10-04 | 1,999 | 2,000 | 1,980 | 1,995 | 176,200 | 1,995 |
| 2005-10-03 | 1,979 | 2,000 | 1,956 | 2,000 | 140,900 | 2,000 |
| 2005-09-30 | 2,020 | 2,020 | 1,970 | 1,978 | 191,700 | 1,978 |
| 2005-09-29 | 2,030 | 2,030 | 1,977 | 1,996 | 229,800 | 1,996 |
| 2005-09-28 | 2,005 | 2,030 | 1,991 | 2,030 | 266,200 | 2,030 |
| 2005-09-27 | 1,936 | 2,025 | 1,910 | 1,990 | 246,200 | 1,990 |
| 2005-09-26 | 1,970 | 1,979 | 1,943 | 1,950 | 236,400 | 1,950 |
| 2005-09-22 | 1,985 | 1,995 | 1,966 | 1,970 | 141,200 | 1,970 |
| 2005-09-21 | 2,005 | 2,005 | 1,964 | 1,985 | 269,100 | 1,985 |
| 2005-09-20 | 2,010 | 2,015 | 1,999 | 2,005 | 129,000 | 2,005 |
| 2005-09-16 | 2,025 | 2,025 | 2,005 | 2,025 | 110,900 | 2,025 |
| 2005-09-15 | 1,996 | 2,025 | 1,991 | 2,025 | 116,300 | 2,025 |
| 2005-09-14 | 2,010 | 2,025 | 1,998 | 2,005 | 143,500 | 2,005 |
| 2005-09-13 | 2,025 | 2,040 | 2,015 | 2,035 | 136,900 | 2,035 |
| 2005-09-12 | 2,050 | 2,055 | 2,000 | 2,050 | 275,200 | 2,050 |
| 2005-09-09 | 1,944 | 2,035 | 1,923 | 2,010 | 453,900 | 2,010 |
| 2005-09-08 | 1,950 | 1,960 | 1,922 | 1,943 | 304,100 | 1,943 |
| 2005-09-07 | 1,987 | 1,987 | 1,958 | 1,975 | 360,400 | 1,975 |
| 2005-09-06 | 2,010 | 2,025 | 1,970 | 1,990 | 465,700 | 1,990 |
| 2005-09-05 | 1,842 | 2,085 | 1,841 | 2,050 | 1,820,500 | 2,050 |
| 2005-09-02 | 1,800 | 1,840 | 1,800 | 1,831 | 502,600 | 1,831 |
| 2005-09-01 | 1,790 | 1,796 | 1,780 | 1,790 | 226,900 | 1,790 |
| 2005-08-31 | 1,751 | 1,785 | 1,750 | 1,778 | 185,500 | 1,778 |
| 2005-08-30 | 1,750 | 1,758 | 1,734 | 1,748 | 149,200 | 1,748 |
| 2005-08-29 | 1,748 | 1,750 | 1,727 | 1,732 | 105,100 | 1,732 |
| 2005-08-26 | 1,750 | 1,759 | 1,740 | 1,747 | 125,400 | 1,747 |
| 2005-08-25 | 1,778 | 1,790 | 1,727 | 1,736 | 326,300 | 1,736 |
| 2005-08-24 | 1,793 | 1,793 | 1,773 | 1,778 | 175,600 | 1,778 |
| 2005-08-23 | 1,774 | 1,800 | 1,771 | 1,793 | 251,600 | 1,793 |
| 2005-08-22 | 1,767 | 1,775 | 1,750 | 1,759 | 136,500 | 1,759 |
| 2005-08-19 | 1,743 | 1,747 | 1,729 | 1,747 | 231,500 | 1,747 |
| 2005-08-18 | 1,700 | 1,729 | 1,700 | 1,723 | 220,900 | 1,723 |
| 2005-08-17 | 1,713 | 1,718 | 1,693 | 1,694 | 186,100 | 1,694 |
| 2005-08-16 | 1,716 | 1,730 | 1,713 | 1,717 | 130,600 | 1,717 |
| 2005-08-15 | 1,736 | 1,744 | 1,710 | 1,717 | 82,400 | 1,717 |
| 2005-08-12 | 1,746 | 1,756 | 1,734 | 1,735 | 108,200 | 1,735 |
| 2005-08-11 | 1,737 | 1,743 | 1,730 | 1,733 | 122,200 | 1,733 |
| 2005-08-10 | 1,743 | 1,748 | 1,725 | 1,739 | 186,400 | 1,739 |
| 2005-08-09 | 1,696 | 1,740 | 1,696 | 1,731 | 148,000 | 1,731 |
| 2005-08-08 | 1,680 | 1,700 | 1,661 | 1,695 | 392,100 | 1,695 |
| 2005-08-05 | 1,754 | 1,754 | 1,712 | 1,712 | 165,200 | 1,712 |
| 2005-08-04 | 1,784 | 1,788 | 1,736 | 1,758 | 166,900 | 1,758 |
| 2005-08-03 | 1,800 | 1,809 | 1,783 | 1,784 | 129,000 | 1,784 |
| 2005-08-02 | 1,798 | 1,809 | 1,784 | 1,798 | 370,400 | 1,798 |
| 2005-08-01 | 1,744 | 1,800 | 1,744 | 1,794 | 324,500 | 1,794 |
| 2005-07-29 | 1,756 | 1,760 | 1,730 | 1,747 | 111,000 | 1,747 |
| 2005-07-28 | 1,765 | 1,771 | 1,754 | 1,756 | 168,400 | 1,756 |
| 2005-07-27 | 1,740 | 1,770 | 1,735 | 1,766 | 153,000 | 1,766 |
| 2005-07-26 | 1,759 | 1,770 | 1,746 | 1,754 | 154,000 | 1,754 |
| 2005-07-25 | 1,746 | 1,780 | 1,745 | 1,773 | 202,100 | 1,773 |
| 2005-07-22 | 1,773 | 1,776 | 1,721 | 1,745 | 436,200 | 1,745 |
| 2005-07-21 | 1,820 | 1,829 | 1,781 | 1,782 | 317,800 | 1,782 |
| 2005-07-20 | 1,795 | 1,863 | 1,783 | 1,839 | 687,100 | 1,839 |
| 2005-07-19 | 1,758 | 1,792 | 1,755 | 1,783 | 418,400 | 1,783 |
| 2005-07-15 | 1,780 | 1,790 | 1,754 | 1,760 | 493,400 | 1,760 |
| 2005-07-14 | 1,703 | 1,729 | 1,702 | 1,722 | 147,300 | 1,722 |
| 2005-07-13 | 1,738 | 1,738 | 1,705 | 1,711 | 271,500 | 1,711 |
| 2005-07-12 | 1,770 | 1,770 | 1,735 | 1,741 | 283,800 | 1,741 |
| 2005-07-11 | 1,740 | 1,769 | 1,740 | 1,766 | 385,200 | 1,766 |
| 2005-07-08 | 1,700 | 1,748 | 1,685 | 1,737 | 447,500 | 1,737 |
| 2005-07-07 | 1,700 | 1,736 | 1,695 | 1,709 | 704,100 | 1,709 |
| 2005-07-06 | 1,650 | 1,727 | 1,645 | 1,699 | 1,106,900 | 1,699 |
| 2005-07-05 | 1,590 | 1,633 | 1,586 | 1,629 | 588,800 | 1,629 |
| 2005-07-04 | 1,571 | 1,584 | 1,571 | 1,576 | 230,700 | 1,576 |
| 2005-07-01 | 1,559 | 1,575 | 1,553 | 1,571 | 201,800 | 1,571 |
| 2005-06-30 | 1,551 | 1,564 | 1,544 | 1,552 | 185,100 | 1,552 |
| 2005-06-29 | 1,555 | 1,561 | 1,539 | 1,550 | 200,000 | 1,550 |
| 2005-06-28 | 1,533 | 1,540 | 1,520 | 1,533 | 255,000 | 1,533 |
| 2005-06-27 | 1,552 | 1,552 | 1,529 | 1,533 | 135,000 | 1,533 |
| 2005-06-24 | 1,556 | 1,556 | 1,539 | 1,556 | 96,300 | 1,556 |
| 2005-06-23 | 1,569 | 1,570 | 1,552 | 1,559 | 93,500 | 1,559 |
| 2005-06-22 | 1,563 | 1,579 | 1,557 | 1,569 | 113,400 | 1,569 |
| 2005-06-21 | 1,584 | 1,585 | 1,558 | 1,564 | 329,700 | 1,564 |
| 2005-06-20 | 1,599 | 1,610 | 1,572 | 1,584 | 180,600 | 1,584 |
| 2005-06-17 | 1,560 | 1,590 | 1,560 | 1,585 | 331,000 | 1,585 |
| 2005-06-16 | 1,564 | 1,564 | 1,550 | 1,555 | 225,500 | 1,555 |
| 2005-06-15 | 1,574 | 1,589 | 1,560 | 1,569 | 334,200 | 1,569 |
| 2005-06-14 | 1,547 | 1,574 | 1,543 | 1,558 | 376,900 | 1,558 |
| 2005-06-13 | 1,499 | 1,538 | 1,490 | 1,532 | 394,600 | 1,532 |
| 2005-06-10 | 1,516 | 1,520 | 1,486 | 1,498 | 427,900 | 1,498 |
| 2005-06-09 | 1,568 | 1,580 | 1,507 | 1,520 | 683,000 | 1,520 |
| 2005-06-08 | 1,511 | 1,592 | 1,510 | 1,590 | 1,362,100 | 1,590 |
| 2005-06-07 | 1,444 | 1,519 | 1,432 | 1,510 | 1,366,800 | 1,510 |
| 2005-06-06 | 1,390 | 1,401 | 1,376 | 1,385 | 388,400 | 1,385 |
| 2005-06-03 | 1,420 | 1,424 | 1,382 | 1,400 | 548,400 | 1,400 |
| 2005-06-02 | 1,417 | 1,459 | 1,417 | 1,419 | 304,200 | 1,419 |
| 2005-06-01 | 1,440 | 1,440 | 1,411 | 1,423 | 507,400 | 1,423 |
| 2005-05-31 | 1,468 | 1,472 | 1,437 | 1,446 | 634,700 | 1,446 |
| 2005-05-30 | 1,525 | 1,525 | 1,421 | 1,449 | 1,570,800 | 1,449 |
| 2005-05-27 | 1,575 | 1,586 | 1,565 | 1,577 | 102,700 | 1,577 |
| 2005-05-26 | 1,587 | 1,587 | 1,566 | 1,576 | 123,400 | 1,576 |
| 2005-05-25 | 1,635 | 1,635 | 1,591 | 1,598 | 118,900 | 1,598 |
| 2005-05-24 | 1,638 | 1,644 | 1,610 | 1,623 | 95,800 | 1,623 |
| 2005-05-23 | 1,635 | 1,642 | 1,604 | 1,629 | 120,400 | 1,629 |
| 2005-05-20 | 1,665 | 1,679 | 1,657 | 1,657 | 114,900 | 1,657 |
| 2005-05-19 | 1,636 | 1,682 | 1,618 | 1,681 | 175,700 | 1,681 |
| 2005-05-18 | 1,615 | 1,621 | 1,594 | 1,606 | 122,900 | 1,606 |
| 2005-05-17 | 1,673 | 1,673 | 1,617 | 1,622 | 173,100 | 1,622 |
| 2005-05-16 | 1,678 | 1,681 | 1,631 | 1,657 | 219,100 | 1,657 |
| 2005-05-13 | 1,683 | 1,683 | 1,651 | 1,675 | 220,300 | 1,675 |
| 2005-05-12 | 1,711 | 1,717 | 1,682 | 1,688 | 171,600 | 1,688 |
| 2005-05-11 | 1,719 | 1,726 | 1,711 | 1,716 | 191,100 | 1,716 |
| 2005-05-10 | 1,734 | 1,734 | 1,715 | 1,720 | 143,100 | 1,720 |
| 2005-05-09 | 1,743 | 1,743 | 1,711 | 1,739 | 130,000 | 1,739 |
| 2005-05-06 | 1,743 | 1,744 | 1,727 | 1,742 | 151,200 | 1,742 |
| 2005-05-02 | 1,705 | 1,724 | 1,700 | 1,723 | 72,700 | 1,723 |
| 2005-04-28 | 1,706 | 1,714 | 1,696 | 1,706 | 103,500 | 1,706 |
| 2005-04-27 | 1,708 | 1,731 | 1,706 | 1,712 | 117,000 | 1,712 |
| 2005-04-26 | 1,746 | 1,746 | 1,728 | 1,734 | 151,900 | 1,734 |
| 2005-04-25 | 1,742 | 1,762 | 1,730 | 1,756 | 158,600 | 1,756 |
| 2005-04-22 | 1,793 | 1,793 | 1,755 | 1,763 | 197,600 | 1,763 |
| 2005-04-21 | 1,700 | 1,748 | 1,690 | 1,734 | 187,500 | 1,734 |
| 2005-04-20 | 1,794 | 1,794 | 1,754 | 1,754 | 217,600 | 1,754 |
| 2005-04-19 | 1,710 | 1,756 | 1,701 | 1,755 | 183,000 | 1,755 |
| 2005-04-18 | 1,750 | 1,751 | 1,680 | 1,698 | 560,100 | 1,698 |
| 2005-04-15 | 1,795 | 1,795 | 1,768 | 1,781 | 333,100 | 1,781 |
| 2005-04-14 | 1,777 | 1,806 | 1,765 | 1,805 | 548,500 | 1,805 |
| 2005-04-13 | 1,773 | 1,794 | 1,753 | 1,777 | 625,100 | 1,777 |
| 2005-04-12 | 1,726 | 1,823 | 1,720 | 1,803 | 2,426,500 | 1,803 |
| 2005-04-11 | 1,695 | 1,697 | 1,657 | 1,666 | 287,000 | 1,666 |
| 2005-04-08 | 1,699 | 1,700 | 1,673 | 1,687 | 312,400 | 1,687 |
| 2005-04-07 | 1,679 | 1,743 | 1,671 | 1,704 | 991,200 | 1,704 |
| 2005-04-06 | 1,629 | 1,660 | 1,601 | 1,659 | 1,131,200 | 1,659 |
| 2005-04-05 | 1,505 | 1,532 | 1,505 | 1,515 | 232,700 | 1,515 |
| 2005-04-04 | 1,500 | 1,506 | 1,495 | 1,499 | 129,700 | 1,499 |
| 2005-04-01 | 1,495 | 1,510 | 1,492 | 1,500 | 165,800 | 1,500 |
| 2005-03-31 | 1,480 | 1,510 | 1,471 | 1,506 | 179,600 | 1,506 |
| 2005-03-30 | 1,492 | 1,501 | 1,463 | 1,480 | 164,900 | 1,480 |
| 2005-03-29 | 1,522 | 1,537 | 1,498 | 1,510 | 225,100 | 1,510 |
| 2005-03-28 | 1,495 | 1,556 | 1,495 | 1,538 | 320,700 | 1,538 |
| 2005-03-25 | 1,600 | 1,615 | 1,571 | 1,575 | 446,700 | 1,575 |
| 2005-03-24 | 1,654 | 1,654 | 1,612 | 1,628 | 209,300 | 1,628 |
| 2005-03-23 | 1,660 | 1,675 | 1,644 | 1,653 | 363,200 | 1,653 |
| 2005-03-22 | 1,602 | 1,645 | 1,602 | 1,642 | 264,900 | 1,642 |
| 2005-03-18 | 1,578 | 1,593 | 1,573 | 1,593 | 152,300 | 1,593 |
| 2005-03-17 | 1,585 | 1,587 | 1,571 | 1,578 | 128,200 | 1,578 |
| 2005-03-16 | 1,579 | 1,585 | 1,572 | 1,585 | 146,400 | 1,585 |
| 2005-03-15 | 1,573 | 1,580 | 1,570 | 1,580 | 185,200 | 1,580 |
| 2005-03-14 | 1,570 | 1,575 | 1,558 | 1,564 | 155,200 | 1,564 |
| 2005-03-11 | 1,573 | 1,578 | 1,556 | 1,558 | 160,500 | 1,558 |
| 2005-03-10 | 1,560 | 1,587 | 1,559 | 1,573 | 262,200 | 1,573 |
| 2005-03-09 | 1,546 | 1,572 | 1,546 | 1,562 | 152,300 | 1,562 |
| 2005-03-08 | 1,584 | 1,590 | 1,542 | 1,575 | 201,700 | 1,575 |
| 2005-03-07 | 1,562 | 1,598 | 1,561 | 1,582 | 449,600 | 1,582 |
| 2005-03-04 | 1,494 | 1,570 | 1,488 | 1,562 | 571,700 | 1,562 |
| 2005-03-03 | 1,477 | 1,491 | 1,469 | 1,491 | 210,500 | 1,491 |
| 2005-03-02 | 1,460 | 1,479 | 1,456 | 1,468 | 352,600 | 1,468 |
| 2005-03-01 | 1,450 | 1,466 | 1,440 | 1,458 | 315,200 | 1,458 |
| 2005-02-28 | 1,430 | 1,445 | 1,427 | 1,430 | 290,100 | 1,430 |
| 2005-02-25 | 1,420 | 1,420 | 1,403 | 1,410 | 128,700 | 1,410 |
| 2005-02-24 | 1,401 | 1,418 | 1,395 | 1,417 | 224,000 | 1,417 |
| 2005-02-23 | 1,390 | 1,397 | 1,385 | 1,393 | 202,700 | 1,393 |
| 2005-02-22 | 1,379 | 1,417 | 1,379 | 1,393 | 214,400 | 1,393 |
| 2005-02-21 | 1,386 | 1,386 | 1,369 | 1,374 | 137,400 | 1,374 |
| 2005-02-18 | 1,360 | 1,380 | 1,351 | 1,378 | 351,600 | 1,378 |
| 2005-02-17 | 1,378 | 1,380 | 1,365 | 1,365 | 421,000 | 1,365 |
| 2005-02-16 | 1,423 | 1,425 | 1,405 | 1,405 | 291,600 | 1,405 |
| 2005-02-15 | 1,452 | 1,459 | 1,425 | 1,425 | 224,400 | 1,425 |
| 2005-02-14 | 1,451 | 1,470 | 1,451 | 1,455 | 180,100 | 1,455 |
| 2005-02-10 | 1,460 | 1,465 | 1,452 | 1,457 | 140,200 | 1,457 |
| 2005-02-09 | 1,491 | 1,496 | 1,473 | 1,473 | 139,100 | 1,473 |
| 2005-02-08 | 1,512 | 1,512 | 1,482 | 1,488 | 218,700 | 1,488 |
| 2005-02-07 | 1,504 | 1,523 | 1,501 | 1,514 | 221,400 | 1,514 |
| 2005-02-04 | 1,461 | 1,495 | 1,456 | 1,490 | 301,600 | 1,490 |
| 2005-02-03 | 1,427 | 1,475 | 1,425 | 1,456 | 611,600 | 1,456 |
| 2005-02-02 | 1,416 | 1,425 | 1,416 | 1,425 | 168,900 | 1,425 |
| 2005-02-01 | 1,430 | 1,434 | 1,408 | 1,420 | 216,300 | 1,420 |
| 2005-01-31 | 1,415 | 1,440 | 1,413 | 1,431 | 187,500 | 1,431 |
| 2005-01-28 | 1,422 | 1,428 | 1,413 | 1,428 | 202,200 | 1,428 |
| 2005-01-27 | 1,448 | 1,451 | 1,421 | 1,427 | 97,800 | 1,427 |
| 2005-01-26 | 1,432 | 1,450 | 1,425 | 1,438 | 166,600 | 1,438 |
| 2005-01-25 | 1,440 | 1,443 | 1,415 | 1,431 | 204,600 | 1,431 |
| 2005-01-24 | 1,422 | 1,442 | 1,412 | 1,434 | 192,800 | 1,434 |
| 2005-01-21 | 1,389 | 1,423 | 1,381 | 1,402 | 273,900 | 1,402 |
| 2005-01-20 | 1,395 | 1,397 | 1,381 | 1,392 | 268,800 | 1,392 |
| 2005-01-19 | 1,375 | 1,399 | 1,374 | 1,390 | 215,700 | 1,390 |
| 2005-01-18 | 1,379 | 1,379 | 1,361 | 1,371 | 171,100 | 1,371 |
| 2005-01-17 | 1,355 | 1,388 | 1,355 | 1,378 | 117,200 | 1,378 |
| 2005-01-14 | 1,358 | 1,372 | 1,343 | 1,357 | 168,800 | 1,357 |
| 2005-01-13 | 1,395 | 1,395 | 1,370 | 1,372 | 193,000 | 1,372 |
| 2005-01-12 | 1,409 | 1,410 | 1,371 | 1,377 | 230,400 | 1,377 |
| 2005-01-11 | 1,390 | 1,424 | 1,390 | 1,415 | 677,400 | 1,415 |
| 2005-01-07 | 1,329 | 1,384 | 1,313 | 1,376 | 569,700 | 1,376 |
| 2005-01-06 | 1,281 | 1,326 | 1,280 | 1,316 | 323,400 | 1,316 |
| 2005-01-05 | 1,331 | 1,339 | 1,263 | 1,315 | 964,000 | 1,315 |
| 2005-01-04 | 1,299 | 1,345 | 1,298 | 1,344 | 688,900 | 1,344 |
分割・併合履歴 ： [2001-09-25]1株→2株 [2000-01-26]1株→1.3株 [1999-09-27]1株→1.5株 [1998-12-25]1株→1.5株
