7917 藤森工業(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 | 2,640 | 2,740 | 2,510 | 2,670 | 94,300 | 2,670 |
| 2005-12-29 | 2,335 | 2,705 | 2,290 | 2,705 | 106,900 | 2,705 |
| 2005-12-28 | 2,280 | 2,450 | 2,280 | 2,365 | 76,400 | 2,365 |
| 2005-12-27 | 2,360 | 2,370 | 2,245 | 2,370 | 34,600 | 2,370 |
| 2005-12-26 | 2,270 | 2,400 | 2,240 | 2,320 | 60,900 | 2,320 |
| 2005-12-22 | 2,230 | 2,300 | 2,220 | 2,300 | 75,600 | 2,300 |
| 2005-12-21 | 2,235 | 2,245 | 2,225 | 2,240 | 63,700 | 2,240 |
| 2005-12-20 | 2,295 | 2,300 | 2,225 | 2,235 | 81,200 | 2,235 |
| 2005-12-19 | 2,205 | 2,300 | 2,200 | 2,260 | 258,800 | 2,260 |
| 2005-12-16 | 1,965 | 2,005 | 1,963 | 2,005 | 57,300 | 2,005 |
| 2005-12-15 | 1,975 | 2,020 | 1,920 | 2,005 | 81,600 | 2,005 |
| 2005-12-14 | 2,050 | 2,100 | 1,911 | 2,000 | 95,900 | 2,000 |
| 2005-12-13 | 2,090 | 2,100 | 1,995 | 2,040 | 131,200 | 2,040 |
| 2005-12-12 | 1,915 | 2,130 | 1,904 | 2,050 | 301,900 | 2,050 |
| 2005-12-09 | 1,831 | 1,885 | 1,810 | 1,885 | 75,200 | 1,885 |
| 2005-12-08 | 1,940 | 1,948 | 1,871 | 1,886 | 54,800 | 1,886 |
| 2005-12-07 | 1,971 | 1,995 | 1,870 | 1,910 | 99,100 | 1,910 |
| 2005-12-06 | 2,010 | 2,075 | 1,990 | 1,996 | 70,700 | 1,996 |
| 2005-12-05 | 2,050 | 2,050 | 1,970 | 2,030 | 172,600 | 2,030 |
| 2005-12-02 | 2,200 | 2,205 | 1,961 | 2,090 | 380,200 | 2,090 |
| 2005-12-01 | 1,800 | 2,100 | 1,800 | 2,100 | 627,200 | 2,100 |
| 2005-11-30 | 1,660 | 1,950 | 1,657 | 1,799 | 575,500 | 1,799 |
| 2005-11-29 | 1,532 | 1,650 | 1,512 | 1,650 | 471,100 | 1,650 |
| 2005-11-28 | 1,407 | 1,454 | 1,406 | 1,450 | 150,900 | 1,450 |
| 2005-11-25 | 1,392 | 1,403 | 1,392 | 1,402 | 22,800 | 1,402 |
| 2005-11-24 | 1,397 | 1,397 | 1,389 | 1,390 | 52,800 | 1,390 |
| 2005-11-22 | 1,407 | 1,415 | 1,385 | 1,393 | 45,900 | 1,393 |
| 2005-11-21 | 1,431 | 1,435 | 1,403 | 1,405 | 55,600 | 1,405 |
| 2005-11-18 | 1,443 | 1,449 | 1,429 | 1,445 | 27,800 | 1,445 |
| 2005-11-17 | 1,432 | 1,445 | 1,412 | 1,439 | 51,600 | 1,439 |
| 2005-11-16 | 1,413 | 1,424 | 1,410 | 1,422 | 8,500 | 1,422 |
| 2005-11-15 | 1,431 | 1,431 | 1,410 | 1,423 | 11,100 | 1,423 |
| 2005-11-14 | 1,446 | 1,449 | 1,431 | 1,431 | 28,000 | 1,431 |
| 2005-11-11 | 1,425 | 1,444 | 1,423 | 1,436 | 22,500 | 1,436 |
| 2005-11-10 | 1,435 | 1,435 | 1,425 | 1,432 | 5,300 | 1,432 |
| 2005-11-09 | 1,433 | 1,439 | 1,425 | 1,425 | 23,100 | 1,425 |
| 2005-11-08 | 1,437 | 1,437 | 1,430 | 1,433 | 12,500 | 1,433 |
| 2005-11-07 | 1,426 | 1,439 | 1,425 | 1,429 | 18,300 | 1,429 |
| 2005-11-04 | 1,420 | 1,435 | 1,420 | 1,422 | 25,500 | 1,422 |
| 2005-11-02 | 1,430 | 1,431 | 1,415 | 1,416 | 15,500 | 1,416 |
| 2005-11-01 | 1,416 | 1,430 | 1,415 | 1,430 | 6,900 | 1,430 |
| 2005-10-31 | 1,410 | 1,431 | 1,410 | 1,414 | 14,800 | 1,414 |
| 2005-10-28 | 1,446 | 1,446 | 1,422 | 1,429 | 17,500 | 1,429 |
| 2005-10-27 | 1,450 | 1,450 | 1,438 | 1,438 | 22,100 | 1,438 |
| 2005-10-26 | 1,440 | 1,448 | 1,437 | 1,438 | 23,200 | 1,438 |
| 2005-10-25 | 1,400 | 1,435 | 1,399 | 1,435 | 50,900 | 1,435 |
| 2005-10-24 | 1,402 | 1,412 | 1,376 | 1,391 | 26,100 | 1,391 |
| 2005-10-21 | 1,385 | 1,397 | 1,377 | 1,383 | 15,400 | 1,383 |
| 2005-10-20 | 1,400 | 1,401 | 1,377 | 1,385 | 16,200 | 1,385 |
| 2005-10-19 | 1,402 | 1,419 | 1,361 | 1,380 | 39,400 | 1,380 |
| 2005-10-18 | 1,441 | 1,450 | 1,410 | 1,421 | 20,500 | 1,421 |
| 2005-10-17 | 1,483 | 1,487 | 1,460 | 1,461 | 34,000 | 1,461 |
| 2005-10-14 | 1,451 | 1,475 | 1,451 | 1,470 | 89,100 | 1,470 |
| 2005-10-13 | 1,413 | 1,441 | 1,407 | 1,441 | 48,000 | 1,441 |
| 2005-10-12 | 1,406 | 1,420 | 1,400 | 1,412 | 36,700 | 1,412 |
| 2005-10-11 | 1,410 | 1,420 | 1,404 | 1,415 | 20,000 | 1,415 |
| 2005-10-07 | 1,389 | 1,415 | 1,387 | 1,404 | 41,500 | 1,404 |
| 2005-10-06 | 1,409 | 1,420 | 1,392 | 1,410 | 59,900 | 1,410 |
| 2005-10-05 | 1,371 | 1,451 | 1,371 | 1,419 | 120,300 | 1,419 |
| 2005-10-04 | 1,328 | 1,370 | 1,326 | 1,370 | 53,800 | 1,370 |
| 2005-10-03 | 1,350 | 1,350 | 1,326 | 1,342 | 66,400 | 1,342 |
| 2005-09-30 | 1,300 | 1,320 | 1,290 | 1,320 | 54,300 | 1,320 |
| 2005-09-29 | 1,288 | 1,308 | 1,250 | 1,295 | 21,000 | 1,295 |
| 2005-09-28 | 1,307 | 1,310 | 1,272 | 1,308 | 22,300 | 1,308 |
| 2005-09-27 | 1,301 | 1,318 | 1,291 | 1,306 | 19,500 | 1,306 |
| 2005-09-26 | 1,300 | 1,318 | 1,297 | 1,318 | 30,800 | 1,318 |
| 2005-09-22 | 1,296 | 1,300 | 1,280 | 1,296 | 22,700 | 1,296 |
| 2005-09-21 | 1,310 | 1,310 | 1,294 | 1,294 | 24,900 | 1,294 |
| 2005-09-20 | 1,304 | 1,314 | 1,294 | 1,309 | 34,000 | 1,309 |
| 2005-09-16 | 1,290 | 1,300 | 1,286 | 1,296 | 37,300 | 1,296 |
| 2005-09-15 | 1,283 | 1,297 | 1,283 | 1,289 | 34,400 | 1,289 |
| 2005-09-14 | 1,284 | 1,289 | 1,282 | 1,283 | 16,100 | 1,283 |
| 2005-09-13 | 1,280 | 1,286 | 1,280 | 1,283 | 16,900 | 1,283 |
| 2005-09-12 | 1,280 | 1,289 | 1,276 | 1,280 | 29,400 | 1,280 |
| 2005-09-09 | 1,274 | 1,284 | 1,266 | 1,280 | 66,700 | 1,280 |
| 2005-09-08 | 1,274 | 1,274 | 1,251 | 1,266 | 16,400 | 1,266 |
| 2005-09-07 | 1,261 | 1,272 | 1,261 | 1,270 | 22,300 | 1,270 |
| 2005-09-06 | 1,279 | 1,279 | 1,250 | 1,261 | 26,200 | 1,261 |
| 2005-09-05 | 1,250 | 1,280 | 1,245 | 1,279 | 37,300 | 1,279 |
| 2005-09-02 | 1,243 | 1,246 | 1,233 | 1,243 | 23,400 | 1,243 |
| 2005-09-01 | 1,214 | 1,240 | 1,213 | 1,233 | 42,500 | 1,233 |
| 2005-08-31 | 1,204 | 1,217 | 1,204 | 1,213 | 5,800 | 1,213 |
| 2005-08-30 | 1,208 | 1,222 | 1,206 | 1,206 | 24,200 | 1,206 |
| 2005-08-29 | 1,225 | 1,225 | 1,205 | 1,211 | 14,400 | 1,211 |
| 2005-08-26 | 1,206 | 1,215 | 1,194 | 1,212 | 23,700 | 1,212 |
| 2005-08-25 | 1,216 | 1,220 | 1,205 | 1,205 | 27,200 | 1,205 |
| 2005-08-24 | 1,229 | 1,229 | 1,216 | 1,225 | 23,700 | 1,225 |
| 2005-08-23 | 1,222 | 1,235 | 1,215 | 1,215 | 28,800 | 1,215 |
| 2005-08-22 | 1,233 | 1,238 | 1,216 | 1,226 | 11,300 | 1,226 |
| 2005-08-19 | 1,224 | 1,230 | 1,210 | 1,213 | 26,500 | 1,213 |
| 2005-08-18 | 1,274 | 1,274 | 1,239 | 1,244 | 20,000 | 1,244 |
| 2005-08-17 | 1,247 | 1,270 | 1,238 | 1,248 | 22,400 | 1,248 |
| 2005-08-16 | 1,239 | 1,249 | 1,239 | 1,247 | 13,100 | 1,247 |
| 2005-08-15 | 1,245 | 1,246 | 1,238 | 1,240 | 8,500 | 1,240 |
| 2005-08-12 | 1,254 | 1,255 | 1,235 | 1,245 | 8,500 | 1,245 |
| 2005-08-11 | 1,256 | 1,256 | 1,235 | 1,246 | 17,100 | 1,246 |
| 2005-08-10 | 1,234 | 1,258 | 1,220 | 1,256 | 19,500 | 1,256 |
| 2005-08-09 | 1,205 | 1,227 | 1,205 | 1,219 | 5,700 | 1,219 |
| 2005-08-08 | 1,170 | 1,211 | 1,170 | 1,211 | 29,400 | 1,211 |
| 2005-08-05 | 1,220 | 1,241 | 1,203 | 1,210 | 19,000 | 1,210 |
| 2005-08-04 | 1,221 | 1,221 | 1,202 | 1,219 | 14,800 | 1,219 |
| 2005-08-03 | 1,250 | 1,250 | 1,220 | 1,221 | 34,100 | 1,221 |
| 2005-08-02 | 1,269 | 1,272 | 1,248 | 1,250 | 36,800 | 1,250 |
| 2005-08-01 | 1,271 | 1,285 | 1,266 | 1,266 | 23,100 | 1,266 |
| 2005-07-29 | 1,261 | 1,277 | 1,261 | 1,265 | 16,800 | 1,265 |
| 2005-07-28 | 1,280 | 1,280 | 1,247 | 1,257 | 43,500 | 1,257 |
| 2005-07-27 | 1,288 | 1,299 | 1,270 | 1,280 | 132,900 | 1,280 |
| 2005-07-26 | 1,260 | 1,288 | 1,260 | 1,288 | 16,000 | 1,288 |
| 2005-07-25 | 1,237 | 1,254 | 1,237 | 1,253 | 28,000 | 1,253 |
| 2005-07-22 | 1,255 | 1,272 | 1,255 | 1,255 | 16,300 | 1,255 |
| 2005-07-21 | 1,270 | 1,280 | 1,260 | 1,263 | 40,900 | 1,263 |
| 2005-07-20 | 1,284 | 1,288 | 1,273 | 1,283 | 18,200 | 1,283 |
| 2005-07-19 | 1,290 | 1,298 | 1,280 | 1,280 | 26,900 | 1,280 |
| 2005-07-15 | 1,299 | 1,316 | 1,285 | 1,298 | 68,000 | 1,298 |
| 2005-07-14 | 1,294 | 1,295 | 1,281 | 1,286 | 15,400 | 1,286 |
| 2005-07-13 | 1,310 | 1,310 | 1,280 | 1,295 | 19,900 | 1,295 |
| 2005-07-12 | 1,280 | 1,310 | 1,271 | 1,290 | 68,600 | 1,290 |
| 2005-07-11 | 1,310 | 1,322 | 1,285 | 1,286 | 192,700 | 1,286 |
| 2005-07-08 | 1,191 | 1,310 | 1,191 | 1,310 | 159,400 | 1,310 |
| 2005-07-07 | 1,198 | 1,198 | 1,189 | 1,191 | 8,900 | 1,191 |
| 2005-07-06 | 1,189 | 1,210 | 1,180 | 1,181 | 21,400 | 1,181 |
| 2005-07-05 | 1,199 | 1,199 | 1,183 | 1,185 | 13,400 | 1,185 |
| 2005-07-04 | 1,185 | 1,200 | 1,172 | 1,198 | 17,200 | 1,198 |
| 2005-07-01 | 1,195 | 1,200 | 1,185 | 1,185 | 18,800 | 1,185 |
| 2005-06-30 | 1,196 | 1,212 | 1,196 | 1,210 | 27,900 | 1,210 |
| 2005-06-29 | 1,202 | 1,210 | 1,195 | 1,195 | 42,200 | 1,195 |
| 2005-06-28 | 1,199 | 1,210 | 1,190 | 1,209 | 37,500 | 1,209 |
| 2005-06-27 | 1,200 | 1,200 | 1,183 | 1,197 | 16,400 | 1,197 |
| 2005-06-24 | 1,200 | 1,210 | 1,185 | 1,204 | 29,600 | 1,204 |
| 2005-06-23 | 1,220 | 1,220 | 1,200 | 1,208 | 35,500 | 1,208 |
| 2005-06-22 | 1,192 | 1,216 | 1,190 | 1,210 | 26,200 | 1,210 |
| 2005-06-21 | 1,170 | 1,193 | 1,170 | 1,192 | 11,100 | 1,192 |
| 2005-06-20 | 1,196 | 1,196 | 1,185 | 1,190 | 15,900 | 1,190 |
| 2005-06-17 | 1,179 | 1,188 | 1,176 | 1,188 | 23,200 | 1,188 |
| 2005-06-16 | 1,170 | 1,177 | 1,169 | 1,176 | 15,100 | 1,176 |
| 2005-06-15 | 1,170 | 1,176 | 1,162 | 1,170 | 14,100 | 1,170 |
| 2005-06-14 | 1,174 | 1,180 | 1,171 | 1,171 | 8,800 | 1,171 |
| 2005-06-13 | 1,187 | 1,192 | 1,179 | 1,181 | 15,200 | 1,181 |
| 2005-06-10 | 1,175 | 1,182 | 1,172 | 1,177 | 19,900 | 1,177 |
| 2005-06-09 | 1,178 | 1,180 | 1,165 | 1,172 | 22,400 | 1,172 |
| 2005-06-08 | 1,180 | 1,200 | 1,161 | 1,175 | 29,800 | 1,175 |
| 2005-06-07 | 1,150 | 1,178 | 1,145 | 1,178 | 38,000 | 1,178 |
| 2005-06-06 | 1,173 | 1,187 | 1,160 | 1,170 | 23,100 | 1,170 |
| 2005-06-03 | 1,150 | 1,160 | 1,150 | 1,160 | 26,600 | 1,160 |
| 2005-06-02 | 1,156 | 1,170 | 1,145 | 1,145 | 21,700 | 1,145 |
| 2005-06-01 | 1,120 | 1,160 | 1,120 | 1,156 | 46,300 | 1,156 |
| 2005-05-31 | 1,102 | 1,128 | 1,102 | 1,120 | 18,000 | 1,120 |
| 2005-05-30 | 1,143 | 1,159 | 1,110 | 1,112 | 10,800 | 1,112 |
| 2005-05-27 | 1,100 | 1,115 | 1,092 | 1,103 | 5,400 | 1,103 |
| 2005-05-26 | 1,101 | 1,110 | 1,080 | 1,090 | 38,700 | 1,090 |
| 2005-05-25 | 1,100 | 1,110 | 1,093 | 1,100 | 10,900 | 1,100 |
| 2005-05-24 | 1,130 | 1,135 | 1,096 | 1,112 | 30,300 | 1,112 |
| 2005-05-23 | 1,101 | 1,140 | 1,101 | 1,136 | 37,500 | 1,136 |
| 2005-05-20 | 1,096 | 1,099 | 1,062 | 1,062 | 15,100 | 1,062 |
| 2005-05-19 | 1,054 | 1,085 | 1,029 | 1,076 | 15,200 | 1,076 |
| 2005-05-18 | 1,083 | 1,086 | 1,060 | 1,074 | 1,600 | 1,074 |
| 2005-05-17 | 1,075 | 1,088 | 1,075 | 1,084 | 13,000 | 1,084 |
| 2005-05-16 | 1,075 | 1,084 | 1,075 | 1,079 | 5,900 | 1,079 |
| 2005-05-13 | 1,082 | 1,082 | 1,070 | 1,075 | 4,100 | 1,075 |
| 2005-05-12 | 1,088 | 1,088 | 1,072 | 1,080 | 5,800 | 1,080 |
| 2005-05-11 | 1,081 | 1,090 | 1,078 | 1,090 | 4,800 | 1,090 |
| 2005-05-10 | 1,089 | 1,098 | 1,080 | 1,087 | 8,400 | 1,087 |
| 2005-05-09 | 1,100 | 1,118 | 1,085 | 1,100 | 13,900 | 1,100 |
| 2005-05-06 | 1,079 | 1,119 | 1,079 | 1,101 | 29,800 | 1,101 |
| 2005-05-02 | 1,082 | 1,092 | 1,069 | 1,070 | 6,000 | 1,070 |
| 2005-04-28 | 1,135 | 1,135 | 1,085 | 1,091 | 10,100 | 1,091 |
| 2005-04-27 | 1,085 | 1,099 | 1,085 | 1,096 | 7,800 | 1,096 |
| 2005-04-26 | 1,092 | 1,101 | 1,086 | 1,099 | 7,400 | 1,099 |
| 2005-04-25 | 1,105 | 1,123 | 1,080 | 1,092 | 6,400 | 1,092 |
| 2005-04-22 | 1,104 | 1,115 | 1,088 | 1,105 | 7,900 | 1,105 |
| 2005-04-21 | 1,102 | 1,120 | 1,080 | 1,102 | 11,100 | 1,102 |
| 2005-04-20 | 1,128 | 1,128 | 1,100 | 1,115 | 9,700 | 1,115 |
| 2005-04-19 | 1,080 | 1,105 | 1,075 | 1,092 | 10,800 | 1,092 |
| 2005-04-18 | 1,100 | 1,113 | 1,074 | 1,074 | 16,000 | 1,074 |
| 2005-04-15 | 1,134 | 1,134 | 1,110 | 1,118 | 12,700 | 1,118 |
| 2005-04-14 | 1,140 | 1,146 | 1,131 | 1,137 | 11,700 | 1,137 |
| 2005-04-13 | 1,132 | 1,150 | 1,132 | 1,150 | 9,700 | 1,150 |
| 2005-04-12 | 1,150 | 1,153 | 1,139 | 1,146 | 5,300 | 1,146 |
| 2005-04-11 | 1,154 | 1,156 | 1,145 | 1,146 | 8,100 | 1,146 |
| 2005-04-08 | 1,145 | 1,152 | 1,144 | 1,145 | 12,900 | 1,145 |
| 2005-04-07 | 1,145 | 1,150 | 1,144 | 1,144 | 25,200 | 1,144 |
| 2005-04-06 | 1,136 | 1,150 | 1,136 | 1,145 | 20,000 | 1,145 |
| 2005-04-05 | 1,153 | 1,153 | 1,130 | 1,136 | 9,300 | 1,136 |
| 2005-04-04 | 1,145 | 1,145 | 1,140 | 1,144 | 5,400 | 1,144 |
| 2005-04-01 | 1,140 | 1,148 | 1,131 | 1,142 | 16,700 | 1,142 |
| 2005-03-31 | 1,126 | 1,137 | 1,126 | 1,136 | 8,500 | 1,136 |
| 2005-03-30 | 1,125 | 1,138 | 1,118 | 1,135 | 11,700 | 1,135 |
| 2005-03-29 | 1,145 | 1,145 | 1,121 | 1,125 | 11,200 | 1,125 |
| 2005-03-28 | 1,150 | 1,158 | 1,125 | 1,139 | 13,900 | 1,139 |
| 2005-03-25 | 1,171 | 1,171 | 1,150 | 1,165 | 14,700 | 1,165 |
| 2005-03-24 | 1,175 | 1,175 | 1,160 | 1,160 | 14,000 | 1,160 |
| 2005-03-23 | 1,167 | 1,179 | 1,165 | 1,169 | 10,600 | 1,169 |
| 2005-03-22 | 1,188 | 1,190 | 1,165 | 1,170 | 19,000 | 1,170 |
| 2005-03-18 | 1,190 | 1,190 | 1,164 | 1,168 | 6,100 | 1,168 |
| 2005-03-17 | 1,171 | 1,190 | 1,161 | 1,189 | 11,700 | 1,189 |
| 2005-03-16 | 1,170 | 1,200 | 1,170 | 1,183 | 13,900 | 1,183 |
| 2005-03-15 | 1,165 | 1,175 | 1,165 | 1,175 | 15,400 | 1,175 |
| 2005-03-14 | 1,165 | 1,179 | 1,165 | 1,165 | 20,600 | 1,165 |
| 2005-03-11 | 1,182 | 1,182 | 1,161 | 1,169 | 33,400 | 1,169 |
| 2005-03-10 | 1,162 | 1,181 | 1,162 | 1,170 | 7,700 | 1,170 |
| 2005-03-09 | 1,161 | 1,178 | 1,161 | 1,165 | 10,500 | 1,165 |
| 2005-03-08 | 1,186 | 1,186 | 1,164 | 1,164 | 12,300 | 1,164 |
| 2005-03-07 | 1,186 | 1,190 | 1,177 | 1,188 | 19,200 | 1,188 |
| 2005-03-04 | 1,193 | 1,193 | 1,179 | 1,185 | 15,400 | 1,185 |
| 2005-03-03 | 1,172 | 1,195 | 1,170 | 1,193 | 16,400 | 1,193 |
| 2005-03-02 | 1,169 | 1,179 | 1,166 | 1,175 | 19,600 | 1,175 |
| 2005-03-01 | 1,170 | 1,179 | 1,161 | 1,169 | 22,500 | 1,169 |
| 2005-02-28 | 1,172 | 1,172 | 1,153 | 1,165 | 17,400 | 1,165 |
| 2005-02-25 | 1,115 | 1,160 | 1,115 | 1,152 | 20,000 | 1,152 |
| 2005-02-24 | 1,110 | 1,130 | 1,107 | 1,130 | 13,900 | 1,130 |
| 2005-02-23 | 1,095 | 1,104 | 1,081 | 1,104 | 14,900 | 1,104 |
| 2005-02-22 | 1,104 | 1,105 | 1,090 | 1,094 | 14,000 | 1,094 |
| 2005-02-21 | 1,116 | 1,122 | 1,101 | 1,108 | 24,300 | 1,108 |
| 2005-02-18 | 1,100 | 1,110 | 1,090 | 1,101 | 16,800 | 1,101 |
| 2005-02-17 | 1,107 | 1,116 | 1,098 | 1,109 | 7,100 | 1,109 |
| 2005-02-16 | 1,126 | 1,130 | 1,110 | 1,110 | 8,200 | 1,110 |
| 2005-02-15 | 1,149 | 1,149 | 1,122 | 1,122 | 8,900 | 1,122 |
| 2005-02-14 | 1,137 | 1,149 | 1,130 | 1,140 | 21,400 | 1,140 |
| 2005-02-10 | 1,165 | 1,165 | 1,130 | 1,140 | 11,700 | 1,140 |
| 2005-02-09 | 1,161 | 1,166 | 1,152 | 1,163 | 12,000 | 1,163 |
| 2005-02-08 | 1,161 | 1,167 | 1,160 | 1,160 | 10,800 | 1,160 |
| 2005-02-07 | 1,155 | 1,170 | 1,152 | 1,156 | 28,700 | 1,156 |
| 2005-02-04 | 1,135 | 1,155 | 1,135 | 1,147 | 22,600 | 1,147 |
| 2005-02-03 | 1,140 | 1,144 | 1,127 | 1,134 | 23,700 | 1,134 |
| 2005-02-02 | 1,104 | 1,130 | 1,095 | 1,128 | 34,500 | 1,128 |
| 2005-02-01 | 1,101 | 1,107 | 1,065 | 1,099 | 13,700 | 1,099 |
| 2005-01-31 | 1,103 | 1,109 | 1,101 | 1,101 | 8,600 | 1,101 |
| 2005-01-28 | 1,105 | 1,110 | 1,090 | 1,101 | 18,700 | 1,101 |
| 2005-01-27 | 1,104 | 1,110 | 1,102 | 1,104 | 16,900 | 1,104 |
| 2005-01-26 | 1,105 | 1,110 | 1,101 | 1,103 | 9,300 | 1,103 |
| 2005-01-25 | 1,105 | 1,113 | 1,103 | 1,109 | 10,100 | 1,109 |
| 2005-01-24 | 1,100 | 1,115 | 1,099 | 1,105 | 7,900 | 1,105 |
| 2005-01-21 | 1,100 | 1,105 | 1,092 | 1,099 | 12,600 | 1,099 |
| 2005-01-20 | 1,110 | 1,110 | 1,103 | 1,104 | 9,400 | 1,104 |
| 2005-01-19 | 1,110 | 1,116 | 1,100 | 1,111 | 24,600 | 1,111 |
| 2005-01-18 | 1,111 | 1,123 | 1,101 | 1,107 | 30,200 | 1,107 |
| 2005-01-17 | 1,092 | 1,105 | 1,092 | 1,100 | 19,600 | 1,100 |
| 2005-01-14 | 1,109 | 1,109 | 1,070 | 1,091 | 20,500 | 1,091 |
| 2005-01-13 | 1,117 | 1,118 | 1,110 | 1,110 | 19,100 | 1,110 |
| 2005-01-12 | 1,117 | 1,122 | 1,110 | 1,115 | 19,700 | 1,115 |
| 2005-01-11 | 1,126 | 1,135 | 1,100 | 1,110 | 29,300 | 1,110 |
| 2005-01-07 | 1,103 | 1,115 | 1,100 | 1,114 | 7,200 | 1,114 |
| 2005-01-06 | 1,110 | 1,118 | 1,100 | 1,107 | 33,900 | 1,107 |
| 2005-01-05 | 1,146 | 1,146 | 1,112 | 1,120 | 14,300 | 1,120 |
| 2005-01-04 | 1,128 | 1,140 | 1,127 | 1,130 | 4,000 | 1,130 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
