7942 (株)JSP 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 | 1,126 | 1,135 | 1,113 | 1,115 | 19,200 | 1,115 |
| 2005-12-29 | 1,150 | 1,150 | 1,127 | 1,127 | 30,500 | 1,127 |
| 2005-12-28 | 1,138 | 1,145 | 1,115 | 1,125 | 50,100 | 1,125 |
| 2005-12-27 | 1,153 | 1,164 | 1,137 | 1,137 | 46,500 | 1,137 |
| 2005-12-26 | 1,179 | 1,181 | 1,142 | 1,152 | 99,600 | 1,152 |
| 2005-12-22 | 1,140 | 1,151 | 1,136 | 1,140 | 97,000 | 1,140 |
| 2005-12-21 | 1,141 | 1,161 | 1,131 | 1,152 | 123,000 | 1,152 |
| 2005-12-20 | 1,158 | 1,172 | 1,130 | 1,144 | 126,100 | 1,144 |
| 2005-12-19 | 1,210 | 1,210 | 1,148 | 1,189 | 109,800 | 1,189 |
| 2005-12-16 | 1,200 | 1,218 | 1,170 | 1,207 | 139,900 | 1,207 |
| 2005-12-15 | 1,182 | 1,208 | 1,170 | 1,200 | 149,300 | 1,200 |
| 2005-12-14 | 1,185 | 1,198 | 1,181 | 1,181 | 175,600 | 1,181 |
| 2005-12-13 | 1,180 | 1,187 | 1,172 | 1,177 | 81,100 | 1,177 |
| 2005-12-12 | 1,150 | 1,170 | 1,145 | 1,166 | 129,700 | 1,166 |
| 2005-12-09 | 1,100 | 1,139 | 1,099 | 1,132 | 179,300 | 1,132 |
| 2005-12-08 | 1,070 | 1,110 | 1,070 | 1,107 | 145,600 | 1,107 |
| 2005-12-07 | 1,071 | 1,084 | 1,071 | 1,071 | 85,900 | 1,071 |
| 2005-12-06 | 1,084 | 1,088 | 1,070 | 1,084 | 167,200 | 1,084 |
| 2005-12-05 | 1,081 | 1,091 | 1,071 | 1,083 | 304,100 | 1,083 |
| 2005-12-02 | 1,050 | 1,082 | 1,050 | 1,079 | 219,900 | 1,079 |
| 2005-12-01 | 1,031 | 1,050 | 1,025 | 1,050 | 134,300 | 1,050 |
| 2005-11-30 | 1,042 | 1,043 | 1,018 | 1,020 | 117,300 | 1,020 |
| 2005-11-29 | 1,037 | 1,045 | 1,031 | 1,041 | 69,800 | 1,041 |
| 2005-11-28 | 1,037 | 1,042 | 1,026 | 1,031 | 62,800 | 1,031 |
| 2005-11-25 | 1,040 | 1,040 | 1,032 | 1,037 | 32,300 | 1,037 |
| 2005-11-24 | 1,020 | 1,045 | 1,020 | 1,028 | 60,100 | 1,028 |
| 2005-11-22 | 1,015 | 1,026 | 1,015 | 1,018 | 50,400 | 1,018 |
| 2005-11-21 | 1,047 | 1,047 | 1,016 | 1,019 | 73,200 | 1,019 |
| 2005-11-18 | 1,050 | 1,050 | 1,032 | 1,035 | 38,000 | 1,035 |
| 2005-11-17 | 1,050 | 1,050 | 1,029 | 1,030 | 51,800 | 1,030 |
| 2005-11-16 | 1,011 | 1,035 | 1,004 | 1,030 | 55,900 | 1,030 |
| 2005-11-15 | 1,023 | 1,041 | 1,000 | 1,011 | 55,700 | 1,011 |
| 2005-11-14 | 1,064 | 1,066 | 1,043 | 1,043 | 64,600 | 1,043 |
| 2005-11-11 | 1,080 | 1,081 | 1,062 | 1,064 | 37,500 | 1,064 |
| 2005-11-10 | 1,077 | 1,093 | 1,066 | 1,076 | 67,000 | 1,076 |
| 2005-11-09 | 1,081 | 1,083 | 1,054 | 1,076 | 89,300 | 1,076 |
| 2005-11-08 | 1,095 | 1,097 | 1,080 | 1,084 | 68,400 | 1,084 |
| 2005-11-07 | 1,085 | 1,093 | 1,080 | 1,089 | 92,800 | 1,089 |
| 2005-11-04 | 1,065 | 1,083 | 1,065 | 1,078 | 134,000 | 1,078 |
| 2005-11-02 | 1,065 | 1,065 | 1,050 | 1,056 | 88,600 | 1,056 |
| 2005-11-01 | 1,055 | 1,061 | 1,041 | 1,060 | 55,900 | 1,060 |
| 2005-10-31 | 1,030 | 1,041 | 1,030 | 1,035 | 56,600 | 1,035 |
| 2005-10-28 | 1,022 | 1,038 | 1,022 | 1,030 | 62,600 | 1,030 |
| 2005-10-27 | 1,025 | 1,031 | 1,021 | 1,025 | 77,600 | 1,025 |
| 2005-10-26 | 1,020 | 1,026 | 1,010 | 1,022 | 90,800 | 1,022 |
| 2005-10-25 | 1,010 | 1,020 | 1,008 | 1,010 | 86,900 | 1,010 |
| 2005-10-24 | 1,010 | 1,015 | 1,003 | 1,006 | 44,800 | 1,006 |
| 2005-10-21 | 1,010 | 1,022 | 1,006 | 1,011 | 62,900 | 1,011 |
| 2005-10-20 | 1,004 | 1,032 | 1,004 | 1,027 | 90,200 | 1,027 |
| 2005-10-19 | 1,008 | 1,015 | 1,003 | 1,010 | 120,500 | 1,010 |
| 2005-10-18 | 1,002 | 1,022 | 1,002 | 1,008 | 153,400 | 1,008 |
| 2005-10-17 | 1,000 | 1,013 | 991 | 1,001 | 149,300 | 1,001 |
| 2005-10-14 | 1,012 | 1,025 | 995 | 1,003 | 113,900 | 1,003 |
| 2005-10-13 | 1,029 | 1,036 | 1,005 | 1,028 | 141,100 | 1,028 |
| 2005-10-12 | 1,030 | 1,050 | 1,029 | 1,046 | 170,800 | 1,046 |
| 2005-10-11 | 1,011 | 1,030 | 1,011 | 1,022 | 224,300 | 1,022 |
| 2005-10-07 | 1,007 | 1,015 | 994 | 1,010 | 137,500 | 1,010 |
| 2005-10-06 | 1,007 | 1,029 | 1,000 | 1,019 | 322,600 | 1,019 |
| 2005-10-05 | 980 | 1,003 | 961 | 997 | 556,200 | 997 |
| 2005-10-04 | 972 | 994 | 972 | 979 | 494,800 | 979 |
| 2005-10-03 | 1,020 | 1,020 | 1,005 | 1,012 | 220,300 | 1,012 |
| 2005-09-30 | 1,060 | 1,069 | 1,026 | 1,035 | 217,800 | 1,035 |
| 2005-09-29 | 1,069 | 1,071 | 1,048 | 1,058 | 98,100 | 1,058 |
| 2005-09-28 | 1,073 | 1,075 | 1,065 | 1,072 | 83,700 | 1,072 |
| 2005-09-27 | 1,074 | 1,075 | 1,064 | 1,067 | 67,100 | 1,067 |
| 2005-09-26 | 1,071 | 1,077 | 1,062 | 1,074 | 83,100 | 1,074 |
| 2005-09-22 | 1,060 | 1,072 | 1,060 | 1,062 | 90,600 | 1,062 |
| 2005-09-21 | 1,085 | 1,088 | 1,066 | 1,070 | 110,100 | 1,070 |
| 2005-09-20 | 1,091 | 1,100 | 1,084 | 1,086 | 76,700 | 1,086 |
| 2005-09-16 | 1,080 | 1,081 | 1,071 | 1,079 | 86,100 | 1,079 |
| 2005-09-15 | 1,083 | 1,089 | 1,078 | 1,084 | 82,300 | 1,084 |
| 2005-09-14 | 1,092 | 1,096 | 1,082 | 1,088 | 98,400 | 1,088 |
| 2005-09-13 | 1,114 | 1,114 | 1,090 | 1,094 | 81,700 | 1,094 |
| 2005-09-12 | 1,115 | 1,124 | 1,092 | 1,094 | 92,600 | 1,094 |
| 2005-09-09 | 1,133 | 1,139 | 1,106 | 1,115 | 127,100 | 1,115 |
| 2005-09-08 | 1,137 | 1,147 | 1,121 | 1,132 | 34,900 | 1,132 |
| 2005-09-07 | 1,178 | 1,178 | 1,134 | 1,134 | 45,600 | 1,134 |
| 2005-09-06 | 1,181 | 1,184 | 1,171 | 1,178 | 51,200 | 1,178 |
| 2005-09-05 | 1,150 | 1,188 | 1,144 | 1,176 | 109,800 | 1,176 |
| 2005-09-02 | 1,156 | 1,158 | 1,132 | 1,153 | 78,600 | 1,153 |
| 2005-09-01 | 1,137 | 1,160 | 1,130 | 1,156 | 114,000 | 1,156 |
| 2005-08-31 | 1,100 | 1,129 | 1,100 | 1,125 | 74,900 | 1,125 |
| 2005-08-30 | 1,079 | 1,091 | 1,075 | 1,088 | 58,800 | 1,088 |
| 2005-08-29 | 1,077 | 1,080 | 1,058 | 1,061 | 85,200 | 1,061 |
| 2005-08-26 | 1,093 | 1,093 | 1,072 | 1,077 | 46,200 | 1,077 |
| 2005-08-25 | 1,111 | 1,111 | 1,084 | 1,093 | 49,700 | 1,093 |
| 2005-08-24 | 1,111 | 1,118 | 1,098 | 1,110 | 37,300 | 1,110 |
| 2005-08-23 | 1,120 | 1,123 | 1,105 | 1,107 | 26,400 | 1,107 |
| 2005-08-22 | 1,109 | 1,115 | 1,090 | 1,104 | 70,600 | 1,104 |
| 2005-08-19 | 1,137 | 1,137 | 1,101 | 1,109 | 62,100 | 1,109 |
| 2005-08-18 | 1,155 | 1,160 | 1,139 | 1,142 | 27,500 | 1,142 |
| 2005-08-17 | 1,148 | 1,159 | 1,137 | 1,155 | 25,200 | 1,155 |
| 2005-08-16 | 1,149 | 1,155 | 1,136 | 1,154 | 15,500 | 1,154 |
| 2005-08-15 | 1,160 | 1,160 | 1,138 | 1,144 | 28,400 | 1,144 |
| 2005-08-12 | 1,169 | 1,169 | 1,138 | 1,161 | 32,700 | 1,161 |
| 2005-08-11 | 1,170 | 1,170 | 1,155 | 1,162 | 30,700 | 1,162 |
| 2005-08-10 | 1,134 | 1,164 | 1,134 | 1,163 | 42,000 | 1,163 |
| 2005-08-09 | 1,109 | 1,139 | 1,062 | 1,134 | 53,900 | 1,134 |
| 2005-08-08 | 1,009 | 1,109 | 1,009 | 1,108 | 70,000 | 1,108 |
| 2005-08-05 | 1,085 | 1,110 | 1,076 | 1,087 | 68,100 | 1,087 |
| 2005-08-04 | 1,089 | 1,099 | 1,083 | 1,098 | 62,600 | 1,098 |
| 2005-08-03 | 1,102 | 1,114 | 1,090 | 1,092 | 108,300 | 1,092 |
| 2005-08-02 | 1,115 | 1,141 | 1,107 | 1,115 | 81,400 | 1,115 |
| 2005-08-01 | 1,155 | 1,185 | 1,107 | 1,112 | 137,300 | 1,112 |
| 2005-07-29 | 1,152 | 1,164 | 1,141 | 1,150 | 57,700 | 1,150 |
| 2005-07-28 | 1,141 | 1,159 | 1,135 | 1,151 | 85,900 | 1,151 |
| 2005-07-27 | 1,130 | 1,148 | 1,130 | 1,140 | 75,700 | 1,140 |
| 2005-07-26 | 1,157 | 1,171 | 1,130 | 1,159 | 65,700 | 1,159 |
| 2005-07-25 | 1,170 | 1,177 | 1,157 | 1,163 | 46,000 | 1,163 |
| 2005-07-22 | 1,160 | 1,169 | 1,140 | 1,161 | 53,700 | 1,161 |
| 2005-07-21 | 1,185 | 1,190 | 1,168 | 1,171 | 35,800 | 1,171 |
| 2005-07-20 | 1,175 | 1,186 | 1,164 | 1,185 | 35,000 | 1,185 |
| 2005-07-19 | 1,188 | 1,188 | 1,167 | 1,180 | 33,200 | 1,180 |
| 2005-07-15 | 1,190 | 1,190 | 1,177 | 1,186 | 32,100 | 1,186 |
| 2005-07-14 | 1,170 | 1,187 | 1,146 | 1,180 | 85,400 | 1,180 |
| 2005-07-13 | 1,163 | 1,185 | 1,110 | 1,169 | 85,800 | 1,169 |
| 2005-07-12 | 1,190 | 1,191 | 1,183 | 1,183 | 34,700 | 1,183 |
| 2005-07-11 | 1,201 | 1,210 | 1,184 | 1,194 | 41,600 | 1,194 |
| 2005-07-08 | 1,200 | 1,219 | 1,186 | 1,199 | 23,600 | 1,199 |
| 2005-07-07 | 1,224 | 1,224 | 1,202 | 1,203 | 23,200 | 1,203 |
| 2005-07-06 | 1,214 | 1,235 | 1,214 | 1,229 | 19,300 | 1,229 |
| 2005-07-05 | 1,240 | 1,240 | 1,219 | 1,219 | 30,300 | 1,219 |
| 2005-07-04 | 1,217 | 1,245 | 1,210 | 1,243 | 36,100 | 1,243 |
| 2005-07-01 | 1,215 | 1,239 | 1,214 | 1,216 | 28,200 | 1,216 |
| 2005-06-30 | 1,246 | 1,248 | 1,225 | 1,228 | 25,100 | 1,228 |
| 2005-06-29 | 1,241 | 1,251 | 1,206 | 1,246 | 32,300 | 1,246 |
| 2005-06-28 | 1,232 | 1,242 | 1,203 | 1,240 | 25,400 | 1,240 |
| 2005-06-27 | 1,230 | 1,240 | 1,192 | 1,227 | 39,900 | 1,227 |
| 2005-06-24 | 1,230 | 1,249 | 1,202 | 1,222 | 29,900 | 1,222 |
| 2005-06-23 | 1,250 | 1,259 | 1,246 | 1,246 | 39,700 | 1,246 |
| 2005-06-22 | 1,255 | 1,258 | 1,245 | 1,249 | 49,700 | 1,249 |
| 2005-06-21 | 1,246 | 1,262 | 1,246 | 1,254 | 61,800 | 1,254 |
| 2005-06-20 | 1,235 | 1,250 | 1,235 | 1,241 | 51,200 | 1,241 |
| 2005-06-17 | 1,218 | 1,245 | 1,218 | 1,236 | 63,000 | 1,236 |
| 2005-06-16 | 1,229 | 1,243 | 1,211 | 1,213 | 59,400 | 1,213 |
| 2005-06-15 | 1,200 | 1,232 | 1,200 | 1,223 | 99,400 | 1,223 |
| 2005-06-14 | 1,182 | 1,199 | 1,176 | 1,187 | 73,300 | 1,187 |
| 2005-06-13 | 1,164 | 1,179 | 1,164 | 1,177 | 60,500 | 1,177 |
| 2005-06-10 | 1,144 | 1,168 | 1,144 | 1,159 | 89,700 | 1,159 |
| 2005-06-09 | 1,150 | 1,159 | 1,140 | 1,142 | 69,900 | 1,142 |
| 2005-06-08 | 1,140 | 1,145 | 1,134 | 1,140 | 48,200 | 1,140 |
| 2005-06-07 | 1,151 | 1,153 | 1,128 | 1,135 | 43,300 | 1,135 |
| 2005-06-06 | 1,149 | 1,154 | 1,132 | 1,151 | 48,600 | 1,151 |
| 2005-06-03 | 1,153 | 1,155 | 1,142 | 1,153 | 87,700 | 1,153 |
| 2005-06-02 | 1,134 | 1,152 | 1,134 | 1,147 | 57,200 | 1,147 |
| 2005-06-01 | 1,099 | 1,137 | 1,096 | 1,133 | 120,400 | 1,133 |
| 2005-05-31 | 1,104 | 1,107 | 1,080 | 1,095 | 112,500 | 1,095 |
| 2005-05-30 | 1,113 | 1,113 | 1,098 | 1,103 | 70,600 | 1,103 |
| 2005-05-27 | 1,104 | 1,118 | 1,101 | 1,113 | 93,700 | 1,113 |
| 2005-05-26 | 1,082 | 1,100 | 1,060 | 1,099 | 56,100 | 1,099 |
| 2005-05-25 | 1,117 | 1,128 | 1,080 | 1,081 | 87,600 | 1,081 |
| 2005-05-24 | 1,136 | 1,138 | 1,127 | 1,128 | 69,300 | 1,128 |
| 2005-05-23 | 1,115 | 1,133 | 1,113 | 1,131 | 90,500 | 1,131 |
| 2005-05-20 | 1,115 | 1,125 | 1,104 | 1,114 | 72,300 | 1,114 |
| 2005-05-19 | 1,132 | 1,145 | 1,110 | 1,127 | 66,500 | 1,127 |
| 2005-05-18 | 1,095 | 1,124 | 1,073 | 1,113 | 84,700 | 1,113 |
| 2005-05-17 | 1,135 | 1,149 | 1,081 | 1,095 | 47,000 | 1,095 |
| 2005-05-16 | 1,160 | 1,160 | 1,131 | 1,149 | 58,200 | 1,149 |
| 2005-05-13 | 1,146 | 1,159 | 1,137 | 1,150 | 56,700 | 1,150 |
| 2005-05-12 | 1,157 | 1,180 | 1,142 | 1,149 | 106,400 | 1,149 |
| 2005-05-11 | 1,160 | 1,179 | 1,152 | 1,157 | 192,300 | 1,157 |
| 2005-05-10 | 1,264 | 1,264 | 1,135 | 1,150 | 606,900 | 1,150 |
| 2005-05-09 | 1,289 | 1,306 | 1,270 | 1,270 | 104,200 | 1,270 |
| 2005-05-06 | 1,300 | 1,303 | 1,281 | 1,294 | 24,300 | 1,294 |
| 2005-05-02 | 1,300 | 1,302 | 1,278 | 1,282 | 29,100 | 1,282 |
| 2005-04-28 | 1,310 | 1,320 | 1,296 | 1,303 | 24,100 | 1,303 |
| 2005-04-27 | 1,329 | 1,329 | 1,300 | 1,315 | 18,000 | 1,315 |
| 2005-04-26 | 1,330 | 1,330 | 1,296 | 1,329 | 18,900 | 1,329 |
| 2005-04-25 | 1,330 | 1,344 | 1,320 | 1,335 | 18,700 | 1,335 |
| 2005-04-22 | 1,310 | 1,335 | 1,302 | 1,335 | 23,100 | 1,335 |
| 2005-04-21 | 1,276 | 1,315 | 1,264 | 1,295 | 32,000 | 1,295 |
| 2005-04-20 | 1,330 | 1,330 | 1,305 | 1,319 | 61,100 | 1,319 |
| 2005-04-19 | 1,261 | 1,285 | 1,260 | 1,283 | 70,500 | 1,283 |
| 2005-04-18 | 1,287 | 1,299 | 1,249 | 1,260 | 94,100 | 1,260 |
| 2005-04-15 | 1,312 | 1,312 | 1,296 | 1,302 | 74,500 | 1,302 |
| 2005-04-14 | 1,319 | 1,326 | 1,307 | 1,314 | 51,500 | 1,314 |
| 2005-04-13 | 1,315 | 1,319 | 1,300 | 1,319 | 54,500 | 1,319 |
| 2005-04-12 | 1,310 | 1,327 | 1,310 | 1,314 | 53,800 | 1,314 |
| 2005-04-11 | 1,304 | 1,316 | 1,304 | 1,309 | 66,600 | 1,309 |
| 2005-04-08 | 1,301 | 1,320 | 1,291 | 1,304 | 81,900 | 1,304 |
| 2005-04-07 | 1,300 | 1,309 | 1,287 | 1,296 | 17,900 | 1,296 |
| 2005-04-06 | 1,290 | 1,315 | 1,288 | 1,300 | 19,100 | 1,300 |
| 2005-04-05 | 1,305 | 1,316 | 1,283 | 1,288 | 59,300 | 1,288 |
| 2005-04-04 | 1,314 | 1,325 | 1,302 | 1,304 | 28,200 | 1,304 |
| 2005-04-01 | 1,310 | 1,335 | 1,310 | 1,335 | 14,600 | 1,335 |
| 2005-03-31 | 1,305 | 1,338 | 1,305 | 1,338 | 22,500 | 1,338 |
| 2005-03-30 | 1,317 | 1,337 | 1,300 | 1,303 | 24,700 | 1,303 |
| 2005-03-29 | 1,324 | 1,345 | 1,311 | 1,325 | 38,800 | 1,325 |
| 2005-03-28 | 1,324 | 1,340 | 1,324 | 1,329 | 15,000 | 1,329 |
| 2005-03-25 | 1,333 | 1,351 | 1,333 | 1,350 | 19,000 | 1,350 |
| 2005-03-24 | 1,355 | 1,377 | 1,345 | 1,353 | 59,800 | 1,353 |
| 2005-03-23 | 1,356 | 1,372 | 1,341 | 1,345 | 36,300 | 1,345 |
| 2005-03-22 | 1,375 | 1,378 | 1,280 | 1,364 | 51,800 | 1,364 |
| 2005-03-18 | 1,357 | 1,375 | 1,352 | 1,360 | 66,800 | 1,360 |
| 2005-03-17 | 1,355 | 1,371 | 1,355 | 1,357 | 48,900 | 1,357 |
| 2005-03-16 | 1,384 | 1,384 | 1,355 | 1,363 | 57,100 | 1,363 |
| 2005-03-15 | 1,359 | 1,377 | 1,359 | 1,375 | 42,600 | 1,375 |
| 2005-03-14 | 1,356 | 1,361 | 1,350 | 1,360 | 20,900 | 1,360 |
| 2005-03-11 | 1,363 | 1,375 | 1,359 | 1,366 | 67,300 | 1,366 |
| 2005-03-10 | 1,337 | 1,365 | 1,337 | 1,357 | 59,800 | 1,357 |
| 2005-03-09 | 1,353 | 1,374 | 1,321 | 1,363 | 66,600 | 1,363 |
| 2005-03-08 | 1,380 | 1,383 | 1,368 | 1,373 | 75,100 | 1,373 |
| 2005-03-07 | 1,381 | 1,388 | 1,377 | 1,378 | 60,100 | 1,378 |
| 2005-03-04 | 1,370 | 1,380 | 1,365 | 1,374 | 80,100 | 1,374 |
| 2005-03-03 | 1,350 | 1,375 | 1,350 | 1,369 | 109,000 | 1,369 |
| 2005-03-02 | 1,336 | 1,346 | 1,321 | 1,345 | 127,100 | 1,345 |
| 2005-03-01 | 1,330 | 1,354 | 1,301 | 1,336 | 318,500 | 1,336 |
| 2005-02-28 | 1,340 | 1,345 | 1,275 | 1,339 | 941,500 | 1,339 |
| 2005-02-25 | 1,348 | 1,348 | 1,325 | 1,326 | 197,700 | 1,326 |
| 2005-02-24 | 1,345 | 1,352 | 1,336 | 1,340 | 169,000 | 1,340 |
| 2005-02-23 | 1,322 | 1,342 | 1,315 | 1,335 | 156,900 | 1,335 |
| 2005-02-22 | 1,348 | 1,349 | 1,320 | 1,322 | 186,800 | 1,322 |
| 2005-02-21 | 1,321 | 1,350 | 1,318 | 1,350 | 415,300 | 1,350 |
| 2005-02-18 | 1,285 | 1,295 | 1,275 | 1,281 | 51,500 | 1,281 |
| 2005-02-17 | 1,290 | 1,290 | 1,261 | 1,280 | 51,700 | 1,280 |
| 2005-02-16 | 1,333 | 1,333 | 1,290 | 1,300 | 75,200 | 1,300 |
| 2005-02-15 | 1,349 | 1,349 | 1,320 | 1,335 | 54,700 | 1,335 |
| 2005-02-14 | 1,350 | 1,360 | 1,333 | 1,344 | 65,500 | 1,344 |
| 2005-02-10 | 1,339 | 1,341 | 1,319 | 1,330 | 51,900 | 1,330 |
| 2005-02-09 | 1,350 | 1,351 | 1,336 | 1,339 | 69,500 | 1,339 |
| 2005-02-08 | 1,360 | 1,360 | 1,350 | 1,350 | 45,600 | 1,350 |
| 2005-02-07 | 1,360 | 1,362 | 1,347 | 1,354 | 152,300 | 1,354 |
| 2005-02-04 | 1,360 | 1,364 | 1,351 | 1,360 | 40,300 | 1,360 |
| 2005-02-03 | 1,369 | 1,370 | 1,351 | 1,364 | 50,100 | 1,364 |
| 2005-02-02 | 1,345 | 1,370 | 1,340 | 1,364 | 37,700 | 1,364 |
| 2005-02-01 | 1,369 | 1,379 | 1,350 | 1,360 | 50,400 | 1,360 |
| 2005-01-31 | 1,380 | 1,390 | 1,369 | 1,369 | 59,800 | 1,369 |
| 2005-01-28 | 1,380 | 1,405 | 1,370 | 1,380 | 82,300 | 1,380 |
| 2005-01-27 | 1,400 | 1,409 | 1,380 | 1,390 | 87,100 | 1,390 |
| 2005-01-26 | 1,372 | 1,400 | 1,371 | 1,395 | 35,100 | 1,395 |
| 2005-01-25 | 1,368 | 1,394 | 1,356 | 1,365 | 50,200 | 1,365 |
| 2005-01-24 | 1,340 | 1,370 | 1,333 | 1,351 | 23,000 | 1,351 |
| 2005-01-21 | 1,350 | 1,360 | 1,310 | 1,331 | 44,400 | 1,331 |
| 2005-01-20 | 1,364 | 1,375 | 1,357 | 1,360 | 29,900 | 1,360 |
| 2005-01-19 | 1,391 | 1,392 | 1,375 | 1,381 | 39,300 | 1,381 |
| 2005-01-18 | 1,408 | 1,408 | 1,390 | 1,395 | 76,200 | 1,395 |
| 2005-01-17 | 1,413 | 1,415 | 1,400 | 1,408 | 58,900 | 1,408 |
| 2005-01-14 | 1,370 | 1,415 | 1,370 | 1,401 | 40,900 | 1,401 |
| 2005-01-13 | 1,420 | 1,420 | 1,373 | 1,390 | 64,100 | 1,390 |
| 2005-01-12 | 1,415 | 1,430 | 1,410 | 1,421 | 119,200 | 1,421 |
| 2005-01-11 | 1,360 | 1,410 | 1,360 | 1,395 | 112,700 | 1,395 |
| 2005-01-07 | 1,341 | 1,359 | 1,335 | 1,345 | 52,400 | 1,345 |
| 2005-01-06 | 1,320 | 1,365 | 1,320 | 1,341 | 97,900 | 1,341 |
| 2005-01-05 | 1,299 | 1,320 | 1,290 | 1,320 | 103,100 | 1,320 |
| 2005-01-04 | 1,300 | 1,300 | 1,275 | 1,280 | 8,700 | 1,280 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.1株
