7915 NISSHA(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 | 3,580 | 3,600 | 3,420 | 3,420 | 44,000 | 3,420 |
| 2005-12-29 | 3,450 | 3,700 | 3,450 | 3,570 | 99,000 | 3,570 |
| 2005-12-28 | 3,430 | 3,440 | 3,360 | 3,440 | 53,000 | 3,440 |
| 2005-12-27 | 3,380 | 3,400 | 3,380 | 3,390 | 64,000 | 3,390 |
| 2005-12-26 | 3,430 | 3,430 | 3,320 | 3,380 | 69,000 | 3,380 |
| 2005-12-22 | 3,430 | 3,450 | 3,410 | 3,420 | 118,000 | 3,420 |
| 2005-12-21 | 3,310 | 3,450 | 3,290 | 3,440 | 101,000 | 3,440 |
| 2005-12-20 | 3,210 | 3,300 | 3,210 | 3,300 | 63,000 | 3,300 |
| 2005-12-19 | 3,100 | 3,230 | 3,100 | 3,230 | 67,000 | 3,230 |
| 2005-12-16 | 3,080 | 3,160 | 3,080 | 3,120 | 200,000 | 3,120 |
| 2005-12-15 | 3,120 | 3,140 | 3,050 | 3,070 | 129,000 | 3,070 |
| 2005-12-14 | 3,150 | 3,220 | 3,150 | 3,170 | 149,000 | 3,170 |
| 2005-12-13 | 3,200 | 3,220 | 3,140 | 3,190 | 70,000 | 3,190 |
| 2005-12-12 | 3,300 | 3,330 | 3,180 | 3,180 | 136,000 | 3,180 |
| 2005-12-09 | 3,230 | 3,280 | 3,190 | 3,200 | 194,000 | 3,200 |
| 2005-12-08 | 3,300 | 3,300 | 3,050 | 3,190 | 352,000 | 3,190 |
| 2005-12-07 | 3,260 | 3,420 | 3,260 | 3,370 | 239,000 | 3,370 |
| 2005-12-06 | 3,380 | 3,380 | 3,250 | 3,300 | 207,000 | 3,300 |
| 2005-12-05 | 3,220 | 3,430 | 3,160 | 3,380 | 181,000 | 3,380 |
| 2005-12-02 | 3,200 | 3,240 | 3,130 | 3,220 | 198,000 | 3,220 |
| 2005-12-01 | 2,955 | 3,180 | 2,955 | 3,180 | 125,000 | 3,180 |
| 2005-11-30 | 3,020 | 3,020 | 2,940 | 2,950 | 69,000 | 2,950 |
| 2005-11-29 | 2,900 | 3,050 | 2,900 | 3,030 | 183,000 | 3,030 |
| 2005-11-28 | 2,835 | 2,875 | 2,835 | 2,860 | 77,000 | 2,860 |
| 2005-11-25 | 2,880 | 2,920 | 2,855 | 2,870 | 152,000 | 2,870 |
| 2005-11-24 | 2,870 | 2,875 | 2,830 | 2,840 | 67,000 | 2,840 |
| 2005-11-22 | 2,900 | 2,900 | 2,835 | 2,865 | 80,000 | 2,865 |
| 2005-11-21 | 2,845 | 2,865 | 2,810 | 2,830 | 85,000 | 2,830 |
| 2005-11-18 | 2,830 | 2,945 | 2,810 | 2,885 | 113,000 | 2,885 |
| 2005-11-17 | 2,800 | 2,860 | 2,795 | 2,825 | 84,000 | 2,825 |
| 2005-11-16 | 2,800 | 2,825 | 2,775 | 2,825 | 75,000 | 2,825 |
| 2005-11-15 | 2,790 | 2,820 | 2,760 | 2,795 | 169,000 | 2,795 |
| 2005-11-14 | 2,790 | 2,810 | 2,705 | 2,785 | 246,000 | 2,785 |
| 2005-11-11 | 2,710 | 2,840 | 2,685 | 2,830 | 710,000 | 2,830 |
| 2005-11-10 | 2,435 | 2,745 | 2,435 | 2,745 | 938,000 | 2,745 |
| 2005-11-09 | 2,270 | 2,365 | 2,270 | 2,345 | 93,000 | 2,345 |
| 2005-11-08 | 2,295 | 2,320 | 2,250 | 2,270 | 77,000 | 2,270 |
| 2005-11-07 | 2,340 | 2,345 | 2,260 | 2,260 | 77,000 | 2,260 |
| 2005-11-04 | 2,370 | 2,390 | 2,320 | 2,360 | 61,000 | 2,360 |
| 2005-11-02 | 2,365 | 2,390 | 2,355 | 2,375 | 44,000 | 2,375 |
| 2005-11-01 | 2,330 | 2,355 | 2,330 | 2,355 | 19,000 | 2,355 |
| 2005-10-31 | 2,335 | 2,345 | 2,300 | 2,325 | 39,000 | 2,325 |
| 2005-10-28 | 2,330 | 2,350 | 2,300 | 2,335 | 47,000 | 2,335 |
| 2005-10-27 | 2,380 | 2,380 | 2,300 | 2,325 | 45,000 | 2,325 |
| 2005-10-26 | 2,330 | 2,340 | 2,300 | 2,340 | 43,000 | 2,340 |
| 2005-10-25 | 2,305 | 2,305 | 2,270 | 2,295 | 29,000 | 2,295 |
| 2005-10-24 | 2,290 | 2,290 | 2,230 | 2,275 | 25,000 | 2,275 |
| 2005-10-21 | 2,220 | 2,275 | 2,220 | 2,250 | 41,000 | 2,250 |
| 2005-10-20 | 2,280 | 2,330 | 2,250 | 2,260 | 91,000 | 2,260 |
| 2005-10-19 | 2,330 | 2,330 | 2,240 | 2,275 | 93,000 | 2,275 |
| 2005-10-18 | 2,375 | 2,410 | 2,300 | 2,305 | 90,000 | 2,305 |
| 2005-10-17 | 2,450 | 2,455 | 2,395 | 2,415 | 67,000 | 2,415 |
| 2005-10-14 | 2,450 | 2,450 | 2,405 | 2,425 | 44,000 | 2,425 |
| 2005-10-13 | 2,445 | 2,470 | 2,365 | 2,450 | 109,000 | 2,450 |
| 2005-10-12 | 2,350 | 2,490 | 2,350 | 2,450 | 210,000 | 2,450 |
| 2005-10-11 | 2,260 | 2,330 | 2,235 | 2,330 | 87,000 | 2,330 |
| 2005-10-07 | 2,325 | 2,325 | 2,245 | 2,290 | 59,000 | 2,290 |
| 2005-10-06 | 2,240 | 2,320 | 2,225 | 2,225 | 85,000 | 2,225 |
| 2005-10-05 | 2,350 | 2,355 | 2,290 | 2,320 | 64,000 | 2,320 |
| 2005-10-04 | 2,300 | 2,350 | 2,235 | 2,350 | 82,000 | 2,350 |
| 2005-10-03 | 2,305 | 2,310 | 2,215 | 2,270 | 110,000 | 2,270 |
| 2005-09-30 | 2,315 | 2,400 | 2,265 | 2,310 | 148,000 | 2,310 |
| 2005-09-29 | 2,215 | 2,320 | 2,215 | 2,270 | 48,000 | 2,270 |
| 2005-09-28 | 2,255 | 2,255 | 2,190 | 2,210 | 28,000 | 2,210 |
| 2005-09-27 | 2,295 | 2,295 | 2,200 | 2,230 | 32,000 | 2,230 |
| 2005-09-26 | 2,165 | 2,240 | 2,140 | 2,225 | 56,000 | 2,225 |
| 2005-09-22 | 2,105 | 2,165 | 2,085 | 2,165 | 59,000 | 2,165 |
| 2005-09-21 | 2,170 | 2,170 | 2,100 | 2,110 | 46,000 | 2,110 |
| 2005-09-20 | 2,160 | 2,190 | 2,160 | 2,170 | 41,000 | 2,170 |
| 2005-09-16 | 2,175 | 2,175 | 2,155 | 2,160 | 29,000 | 2,160 |
| 2005-09-15 | 2,150 | 2,170 | 2,140 | 2,155 | 42,000 | 2,155 |
| 2005-09-14 | 2,140 | 2,140 | 2,100 | 2,135 | 17,000 | 2,135 |
| 2005-09-13 | 2,105 | 2,140 | 2,040 | 2,110 | 32,000 | 2,110 |
| 2005-09-12 | 2,085 | 2,110 | 2,085 | 2,100 | 31,000 | 2,100 |
| 2005-09-09 | 2,060 | 2,120 | 2,060 | 2,085 | 118,000 | 2,085 |
| 2005-09-08 | 2,035 | 2,060 | 2,035 | 2,045 | 34,000 | 2,045 |
| 2005-09-07 | 2,080 | 2,090 | 2,025 | 2,055 | 78,000 | 2,055 |
| 2005-09-06 | 2,120 | 2,140 | 2,090 | 2,090 | 65,000 | 2,090 |
| 2005-09-05 | 2,150 | 2,155 | 2,120 | 2,130 | 27,000 | 2,130 |
| 2005-09-02 | 2,170 | 2,185 | 2,150 | 2,160 | 34,000 | 2,160 |
| 2005-09-01 | 2,180 | 2,190 | 2,130 | 2,130 | 39,000 | 2,130 |
| 2005-08-31 | 2,135 | 2,180 | 2,120 | 2,145 | 61,000 | 2,145 |
| 2005-08-30 | 2,095 | 2,200 | 2,085 | 2,200 | 126,000 | 2,200 |
| 2005-08-29 | 2,055 | 2,130 | 2,050 | 2,055 | 39,000 | 2,055 |
| 2005-08-26 | 2,050 | 2,055 | 2,025 | 2,045 | 49,000 | 2,045 |
| 2005-08-25 | 2,060 | 2,065 | 2,045 | 2,050 | 31,000 | 2,050 |
| 2005-08-24 | 2,060 | 2,070 | 2,045 | 2,055 | 35,000 | 2,055 |
| 2005-08-23 | 2,050 | 2,065 | 2,050 | 2,065 | 46,000 | 2,065 |
| 2005-08-22 | 2,025 | 2,055 | 2,025 | 2,055 | 25,000 | 2,055 |
| 2005-08-19 | 2,020 | 2,025 | 1,981 | 2,020 | 33,000 | 2,020 |
| 2005-08-18 | 2,040 | 2,050 | 2,000 | 2,015 | 42,000 | 2,015 |
| 2005-08-17 | 2,020 | 2,065 | 2,020 | 2,035 | 66,000 | 2,035 |
| 2005-08-16 | 2,025 | 2,030 | 2,015 | 2,015 | 30,000 | 2,015 |
| 2005-08-15 | 1,997 | 2,005 | 1,973 | 2,000 | 27,000 | 2,000 |
| 2005-08-12 | 2,035 | 2,035 | 1,998 | 1,998 | 38,000 | 1,998 |
| 2005-08-11 | 2,020 | 2,020 | 2,000 | 2,020 | 31,000 | 2,020 |
| 2005-08-10 | 2,005 | 2,005 | 1,972 | 1,994 | 36,000 | 1,994 |
| 2005-08-09 | 1,962 | 1,977 | 1,952 | 1,956 | 11,000 | 1,956 |
| 2005-08-08 | 1,895 | 1,945 | 1,878 | 1,945 | 30,000 | 1,945 |
| 2005-08-05 | 1,980 | 1,980 | 1,920 | 1,925 | 29,000 | 1,925 |
| 2005-08-04 | 1,973 | 1,988 | 1,941 | 1,983 | 50,000 | 1,983 |
| 2005-08-03 | 2,005 | 2,010 | 1,920 | 1,972 | 99,000 | 1,972 |
| 2005-08-02 | 1,983 | 2,030 | 1,983 | 2,020 | 34,000 | 2,020 |
| 2005-08-01 | 2,020 | 2,020 | 1,980 | 1,980 | 28,000 | 1,980 |
| 2005-07-29 | 1,965 | 2,030 | 1,962 | 2,020 | 39,000 | 2,020 |
| 2005-07-28 | 1,998 | 2,000 | 1,985 | 1,988 | 30,000 | 1,988 |
| 2005-07-27 | 1,986 | 2,050 | 1,986 | 1,992 | 68,000 | 1,992 |
| 2005-07-26 | 1,972 | 1,982 | 1,965 | 1,982 | 39,000 | 1,982 |
| 2005-07-25 | 1,961 | 1,982 | 1,961 | 1,978 | 31,000 | 1,978 |
| 2005-07-22 | 1,960 | 1,960 | 1,931 | 1,949 | 36,000 | 1,949 |
| 2005-07-21 | 1,932 | 1,961 | 1,932 | 1,955 | 75,000 | 1,955 |
| 2005-07-20 | 1,925 | 1,940 | 1,918 | 1,928 | 32,000 | 1,928 |
| 2005-07-19 | 1,910 | 1,929 | 1,910 | 1,925 | 36,000 | 1,925 |
| 2005-07-15 | 1,921 | 1,921 | 1,896 | 1,901 | 24,000 | 1,901 |
| 2005-07-14 | 1,907 | 1,919 | 1,895 | 1,915 | 29,000 | 1,915 |
| 2005-07-13 | 1,914 | 1,916 | 1,896 | 1,909 | 20,000 | 1,909 |
| 2005-07-12 | 1,920 | 1,920 | 1,914 | 1,915 | 18,000 | 1,915 |
| 2005-07-11 | 1,905 | 1,920 | 1,890 | 1,904 | 42,000 | 1,904 |
| 2005-07-08 | 1,870 | 1,893 | 1,860 | 1,877 | 53,000 | 1,877 |
| 2005-07-07 | 1,874 | 1,904 | 1,874 | 1,874 | 45,000 | 1,874 |
| 2005-07-06 | 1,920 | 1,934 | 1,885 | 1,885 | 59,000 | 1,885 |
| 2005-07-05 | 1,906 | 1,920 | 1,889 | 1,909 | 53,000 | 1,909 |
| 2005-07-04 | 1,938 | 1,938 | 1,910 | 1,925 | 16,000 | 1,925 |
| 2005-07-01 | 1,917 | 1,940 | 1,903 | 1,940 | 91,000 | 1,940 |
| 2005-06-30 | 1,891 | 1,909 | 1,877 | 1,909 | 69,000 | 1,909 |
| 2005-06-29 | 1,934 | 1,934 | 1,888 | 1,888 | 52,000 | 1,888 |
| 2005-06-28 | 1,929 | 1,934 | 1,900 | 1,934 | 37,000 | 1,934 |
| 2005-06-27 | 1,969 | 1,969 | 1,917 | 1,921 | 34,000 | 1,921 |
| 2005-06-24 | 1,907 | 1,950 | 1,905 | 1,949 | 53,000 | 1,949 |
| 2005-06-23 | 1,881 | 1,936 | 1,881 | 1,936 | 127,000 | 1,936 |
| 2005-06-22 | 1,899 | 1,900 | 1,850 | 1,880 | 113,000 | 1,880 |
| 2005-06-21 | 1,925 | 1,925 | 1,888 | 1,908 | 58,000 | 1,908 |
| 2005-06-20 | 1,978 | 1,978 | 1,897 | 1,903 | 120,000 | 1,903 |
| 2005-06-17 | 1,820 | 1,888 | 1,820 | 1,888 | 145,000 | 1,888 |
| 2005-06-16 | 1,774 | 1,797 | 1,774 | 1,796 | 134,000 | 1,796 |
| 2005-06-15 | 1,741 | 1,770 | 1,740 | 1,766 | 102,000 | 1,766 |
| 2005-06-14 | 1,716 | 1,729 | 1,702 | 1,721 | 41,000 | 1,721 |
| 2005-06-13 | 1,714 | 1,729 | 1,700 | 1,700 | 20,000 | 1,700 |
| 2005-06-10 | 1,707 | 1,730 | 1,700 | 1,721 | 94,000 | 1,721 |
| 2005-06-09 | 1,683 | 1,708 | 1,677 | 1,677 | 27,000 | 1,677 |
| 2005-06-08 | 1,688 | 1,700 | 1,657 | 1,681 | 67,000 | 1,681 |
| 2005-06-07 | 1,702 | 1,702 | 1,678 | 1,687 | 24,000 | 1,687 |
| 2005-06-06 | 1,691 | 1,702 | 1,683 | 1,702 | 30,000 | 1,702 |
| 2005-06-03 | 1,686 | 1,702 | 1,683 | 1,692 | 47,000 | 1,692 |
| 2005-06-02 | 1,718 | 1,718 | 1,677 | 1,686 | 28,000 | 1,686 |
| 2005-06-01 | 1,670 | 1,719 | 1,652 | 1,718 | 78,000 | 1,718 |
| 2005-05-31 | 1,677 | 1,694 | 1,667 | 1,674 | 80,000 | 1,674 |
| 2005-05-30 | 1,667 | 1,711 | 1,667 | 1,675 | 62,000 | 1,675 |
| 2005-05-27 | 1,669 | 1,680 | 1,664 | 1,680 | 45,000 | 1,680 |
| 2005-05-26 | 1,668 | 1,680 | 1,655 | 1,680 | 58,000 | 1,680 |
| 2005-05-25 | 1,677 | 1,680 | 1,657 | 1,659 | 35,000 | 1,659 |
| 2005-05-24 | 1,698 | 1,698 | 1,679 | 1,698 | 38,000 | 1,698 |
| 2005-05-23 | 1,707 | 1,707 | 1,677 | 1,701 | 16,000 | 1,701 |
| 2005-05-20 | 1,696 | 1,711 | 1,696 | 1,711 | 32,000 | 1,711 |
| 2005-05-19 | 1,700 | 1,700 | 1,696 | 1,696 | 10,000 | 1,696 |
| 2005-05-18 | 1,707 | 1,707 | 1,692 | 1,692 | 25,000 | 1,692 |
| 2005-05-17 | 1,701 | 1,710 | 1,698 | 1,704 | 73,000 | 1,704 |
| 2005-05-16 | 1,701 | 1,714 | 1,692 | 1,692 | 97,000 | 1,692 |
| 2005-05-13 | 1,683 | 1,715 | 1,683 | 1,700 | 67,000 | 1,700 |
| 2005-05-12 | 1,700 | 1,725 | 1,671 | 1,681 | 62,000 | 1,681 |
| 2005-05-11 | 1,738 | 1,738 | 1,700 | 1,700 | 29,000 | 1,700 |
| 2005-05-10 | 1,750 | 1,755 | 1,721 | 1,738 | 54,000 | 1,738 |
| 2005-05-09 | 1,775 | 1,775 | 1,745 | 1,758 | 61,000 | 1,758 |
| 2005-05-06 | 1,730 | 1,775 | 1,730 | 1,775 | 88,000 | 1,775 |
| 2005-05-02 | 1,701 | 1,725 | 1,698 | 1,722 | 45,000 | 1,722 |
| 2005-04-28 | 1,718 | 1,730 | 1,716 | 1,718 | 66,000 | 1,718 |
| 2005-04-27 | 1,711 | 1,711 | 1,700 | 1,709 | 29,000 | 1,709 |
| 2005-04-26 | 1,737 | 1,737 | 1,699 | 1,710 | 109,000 | 1,710 |
| 2005-04-25 | 1,740 | 1,740 | 1,710 | 1,720 | 70,000 | 1,720 |
| 2005-04-22 | 1,675 | 1,720 | 1,670 | 1,720 | 87,000 | 1,720 |
| 2005-04-21 | 1,659 | 1,681 | 1,620 | 1,675 | 102,000 | 1,675 |
| 2005-04-20 | 1,642 | 1,670 | 1,639 | 1,659 | 52,000 | 1,659 |
| 2005-04-19 | 1,613 | 1,648 | 1,612 | 1,639 | 52,000 | 1,639 |
| 2005-04-18 | 1,601 | 1,627 | 1,572 | 1,612 | 69,000 | 1,612 |
| 2005-04-15 | 1,687 | 1,687 | 1,652 | 1,661 | 63,000 | 1,661 |
| 2005-04-14 | 1,700 | 1,702 | 1,671 | 1,697 | 67,000 | 1,697 |
| 2005-04-13 | 1,700 | 1,700 | 1,676 | 1,700 | 42,000 | 1,700 |
| 2005-04-12 | 1,687 | 1,711 | 1,680 | 1,699 | 72,000 | 1,699 |
| 2005-04-11 | 1,731 | 1,731 | 1,709 | 1,711 | 31,000 | 1,711 |
| 2005-04-08 | 1,730 | 1,740 | 1,716 | 1,730 | 66,000 | 1,730 |
| 2005-04-07 | 1,729 | 1,729 | 1,721 | 1,727 | 29,000 | 1,727 |
| 2005-04-06 | 1,712 | 1,737 | 1,710 | 1,730 | 76,000 | 1,730 |
| 2005-04-05 | 1,720 | 1,721 | 1,708 | 1,713 | 53,000 | 1,713 |
| 2005-04-04 | 1,702 | 1,729 | 1,701 | 1,720 | 96,000 | 1,720 |
| 2005-04-01 | 1,700 | 1,722 | 1,700 | 1,720 | 93,000 | 1,720 |
| 2005-03-31 | 1,693 | 1,718 | 1,691 | 1,715 | 90,000 | 1,715 |
| 2005-03-30 | 1,677 | 1,711 | 1,660 | 1,711 | 77,000 | 1,711 |
| 2005-03-29 | 1,716 | 1,718 | 1,683 | 1,707 | 109,000 | 1,707 |
| 2005-03-28 | 1,693 | 1,732 | 1,692 | 1,718 | 54,000 | 1,718 |
| 2005-03-25 | 1,724 | 1,724 | 1,671 | 1,700 | 80,000 | 1,700 |
| 2005-03-24 | 1,682 | 1,725 | 1,675 | 1,719 | 211,000 | 1,719 |
| 2005-03-23 | 1,674 | 1,680 | 1,666 | 1,680 | 90,000 | 1,680 |
| 2005-03-22 | 1,665 | 1,685 | 1,660 | 1,675 | 83,000 | 1,675 |
| 2005-03-18 | 1,653 | 1,674 | 1,651 | 1,665 | 81,000 | 1,665 |
| 2005-03-17 | 1,661 | 1,680 | 1,650 | 1,665 | 98,000 | 1,665 |
| 2005-03-16 | 1,643 | 1,670 | 1,627 | 1,655 | 161,000 | 1,655 |
| 2005-03-15 | 1,663 | 1,715 | 1,660 | 1,666 | 358,000 | 1,666 |
| 2005-03-14 | 1,678 | 1,685 | 1,667 | 1,667 | 183,000 | 1,667 |
| 2005-03-11 | 1,667 | 1,692 | 1,655 | 1,679 | 201,000 | 1,679 |
| 2005-03-10 | 1,601 | 1,652 | 1,600 | 1,637 | 90,000 | 1,637 |
| 2005-03-09 | 1,621 | 1,639 | 1,620 | 1,628 | 127,000 | 1,628 |
| 2005-03-08 | 1,599 | 1,679 | 1,599 | 1,640 | 180,000 | 1,640 |
| 2005-03-07 | 1,540 | 1,600 | 1,535 | 1,599 | 231,000 | 1,599 |
| 2005-03-04 | 1,520 | 1,545 | 1,515 | 1,545 | 125,000 | 1,545 |
| 2005-03-03 | 1,521 | 1,532 | 1,518 | 1,524 | 67,000 | 1,524 |
| 2005-03-02 | 1,524 | 1,530 | 1,516 | 1,530 | 88,000 | 1,530 |
| 2005-03-01 | 1,522 | 1,535 | 1,522 | 1,529 | 36,000 | 1,529 |
| 2005-02-28 | 1,531 | 1,531 | 1,521 | 1,531 | 41,000 | 1,531 |
| 2005-02-25 | 1,534 | 1,544 | 1,519 | 1,531 | 65,000 | 1,531 |
| 2005-02-24 | 1,537 | 1,550 | 1,534 | 1,536 | 35,000 | 1,536 |
| 2005-02-23 | 1,520 | 1,545 | 1,520 | 1,534 | 53,000 | 1,534 |
| 2005-02-22 | 1,530 | 1,530 | 1,515 | 1,519 | 65,000 | 1,519 |
| 2005-02-21 | 1,559 | 1,560 | 1,542 | 1,542 | 23,000 | 1,542 |
| 2005-02-18 | 1,561 | 1,575 | 1,552 | 1,568 | 50,000 | 1,568 |
| 2005-02-17 | 1,544 | 1,570 | 1,534 | 1,547 | 88,000 | 1,547 |
| 2005-02-16 | 1,511 | 1,540 | 1,510 | 1,534 | 51,000 | 1,534 |
| 2005-02-15 | 1,521 | 1,521 | 1,488 | 1,506 | 90,000 | 1,506 |
| 2005-02-14 | 1,538 | 1,538 | 1,525 | 1,526 | 51,000 | 1,526 |
| 2005-02-10 | 1,520 | 1,550 | 1,508 | 1,538 | 68,000 | 1,538 |
| 2005-02-09 | 1,506 | 1,530 | 1,486 | 1,505 | 90,000 | 1,505 |
| 2005-02-08 | 1,500 | 1,500 | 1,460 | 1,466 | 53,000 | 1,466 |
| 2005-02-07 | 1,506 | 1,506 | 1,474 | 1,494 | 15,000 | 1,494 |
| 2005-02-04 | 1,495 | 1,501 | 1,470 | 1,487 | 29,000 | 1,487 |
| 2005-02-03 | 1,478 | 1,492 | 1,476 | 1,489 | 22,000 | 1,489 |
| 2005-02-02 | 1,490 | 1,495 | 1,475 | 1,483 | 31,000 | 1,483 |
| 2005-02-01 | 1,475 | 1,499 | 1,475 | 1,484 | 55,000 | 1,484 |
| 2005-01-31 | 1,459 | 1,473 | 1,455 | 1,473 | 37,000 | 1,473 |
| 2005-01-28 | 1,451 | 1,460 | 1,442 | 1,453 | 32,000 | 1,453 |
| 2005-01-27 | 1,464 | 1,464 | 1,451 | 1,451 | 18,000 | 1,451 |
| 2005-01-26 | 1,452 | 1,462 | 1,440 | 1,459 | 25,000 | 1,459 |
| 2005-01-25 | 1,457 | 1,468 | 1,433 | 1,452 | 64,000 | 1,452 |
| 2005-01-24 | 1,445 | 1,454 | 1,429 | 1,454 | 58,000 | 1,454 |
| 2005-01-21 | 1,426 | 1,449 | 1,416 | 1,446 | 32,000 | 1,446 |
| 2005-01-20 | 1,405 | 1,427 | 1,403 | 1,423 | 60,000 | 1,423 |
| 2005-01-19 | 1,417 | 1,426 | 1,405 | 1,410 | 56,000 | 1,410 |
| 2005-01-18 | 1,422 | 1,425 | 1,411 | 1,412 | 56,000 | 1,412 |
| 2005-01-17 | 1,400 | 1,430 | 1,400 | 1,424 | 58,000 | 1,424 |
| 2005-01-14 | 1,395 | 1,417 | 1,391 | 1,410 | 48,000 | 1,410 |
| 2005-01-13 | 1,402 | 1,425 | 1,393 | 1,394 | 36,000 | 1,394 |
| 2005-01-12 | 1,423 | 1,425 | 1,400 | 1,400 | 71,000 | 1,400 |
| 2005-01-11 | 1,416 | 1,423 | 1,415 | 1,423 | 47,000 | 1,423 |
| 2005-01-07 | 1,429 | 1,429 | 1,390 | 1,400 | 53,000 | 1,400 |
| 2005-01-06 | 1,423 | 1,440 | 1,423 | 1,428 | 22,000 | 1,428 |
| 2005-01-05 | 1,451 | 1,451 | 1,422 | 1,423 | 36,000 | 1,423 |
| 2005-01-04 | 1,443 | 1,450 | 1,439 | 1,450 | 7,000 | 1,450 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1985-09-26]1株→1.05株
