7943 ニチハ(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 | 2,130 | 2,160 | 2,100 | 2,100 | 37,000 | 2,100 |
| 2005-12-29 | 2,145 | 2,195 | 2,145 | 2,170 | 34,100 | 2,170 |
| 2005-12-28 | 2,125 | 2,190 | 2,125 | 2,185 | 48,300 | 2,185 |
| 2005-12-27 | 2,120 | 2,220 | 2,120 | 2,165 | 103,000 | 2,165 |
| 2005-12-26 | 2,120 | 2,170 | 2,120 | 2,160 | 60,900 | 2,160 |
| 2005-12-22 | 2,160 | 2,175 | 2,135 | 2,160 | 62,600 | 2,160 |
| 2005-12-21 | 2,080 | 2,180 | 2,080 | 2,160 | 115,600 | 2,160 |
| 2005-12-20 | 2,045 | 2,055 | 2,010 | 2,055 | 72,400 | 2,055 |
| 2005-12-19 | 1,968 | 2,080 | 1,968 | 2,005 | 154,400 | 2,005 |
| 2005-12-16 | 2,000 | 2,010 | 1,940 | 1,967 | 330,900 | 1,967 |
| 2005-12-15 | 2,030 | 2,070 | 2,010 | 2,025 | 161,000 | 2,025 |
| 2005-12-14 | 1,990 | 2,075 | 1,982 | 2,055 | 144,500 | 2,055 |
| 2005-12-13 | 2,000 | 2,000 | 1,970 | 1,978 | 94,600 | 1,978 |
| 2005-12-12 | 1,950 | 2,010 | 1,950 | 2,005 | 109,900 | 2,005 |
| 2005-12-09 | 1,900 | 1,931 | 1,887 | 1,911 | 134,400 | 1,911 |
| 2005-12-08 | 1,901 | 1,916 | 1,878 | 1,880 | 300,400 | 1,880 |
| 2005-12-07 | 1,874 | 1,947 | 1,873 | 1,900 | 116,000 | 1,900 |
| 2005-12-06 | 1,880 | 1,912 | 1,879 | 1,900 | 201,800 | 1,900 |
| 2005-12-05 | 1,875 | 1,878 | 1,840 | 1,871 | 92,900 | 1,871 |
| 2005-12-02 | 1,830 | 1,860 | 1,773 | 1,855 | 162,400 | 1,855 |
| 2005-12-01 | 1,780 | 1,810 | 1,770 | 1,810 | 161,500 | 1,810 |
| 2005-11-30 | 1,798 | 1,798 | 1,756 | 1,765 | 142,700 | 1,765 |
| 2005-11-29 | 1,721 | 1,821 | 1,721 | 1,798 | 238,400 | 1,798 |
| 2005-11-28 | 1,716 | 1,716 | 1,689 | 1,715 | 123,600 | 1,715 |
| 2005-11-25 | 1,710 | 1,717 | 1,700 | 1,716 | 85,500 | 1,716 |
| 2005-11-24 | 1,710 | 1,713 | 1,701 | 1,705 | 60,000 | 1,705 |
| 2005-11-22 | 1,700 | 1,714 | 1,686 | 1,700 | 146,100 | 1,700 |
| 2005-11-21 | 1,700 | 1,701 | 1,680 | 1,681 | 161,500 | 1,681 |
| 2005-11-18 | 1,697 | 1,706 | 1,679 | 1,700 | 183,500 | 1,700 |
| 2005-11-17 | 1,643 | 1,668 | 1,630 | 1,662 | 50,200 | 1,662 |
| 2005-11-16 | 1,628 | 1,629 | 1,613 | 1,626 | 48,000 | 1,626 |
| 2005-11-15 | 1,650 | 1,652 | 1,628 | 1,628 | 94,900 | 1,628 |
| 2005-11-14 | 1,650 | 1,658 | 1,640 | 1,650 | 75,700 | 1,650 |
| 2005-11-11 | 1,627 | 1,645 | 1,625 | 1,635 | 149,400 | 1,635 |
| 2005-11-10 | 1,610 | 1,639 | 1,610 | 1,639 | 103,500 | 1,639 |
| 2005-11-09 | 1,636 | 1,654 | 1,621 | 1,622 | 91,700 | 1,622 |
| 2005-11-08 | 1,660 | 1,680 | 1,634 | 1,635 | 178,800 | 1,635 |
| 2005-11-07 | 1,691 | 1,691 | 1,653 | 1,679 | 78,300 | 1,679 |
| 2005-11-04 | 1,700 | 1,708 | 1,669 | 1,680 | 104,600 | 1,680 |
| 2005-11-02 | 1,700 | 1,700 | 1,653 | 1,669 | 151,000 | 1,669 |
| 2005-11-01 | 1,689 | 1,709 | 1,674 | 1,697 | 99,300 | 1,697 |
| 2005-10-31 | 1,677 | 1,735 | 1,662 | 1,710 | 225,700 | 1,710 |
| 2005-10-28 | 1,680 | 1,706 | 1,652 | 1,678 | 268,600 | 1,678 |
| 2005-10-27 | 1,740 | 1,768 | 1,738 | 1,757 | 171,500 | 1,757 |
| 2005-10-26 | 1,694 | 1,760 | 1,685 | 1,726 | 188,500 | 1,726 |
| 2005-10-25 | 1,664 | 1,689 | 1,640 | 1,675 | 114,700 | 1,675 |
| 2005-10-24 | 1,659 | 1,659 | 1,620 | 1,634 | 41,500 | 1,634 |
| 2005-10-21 | 1,665 | 1,665 | 1,639 | 1,659 | 74,300 | 1,659 |
| 2005-10-20 | 1,637 | 1,647 | 1,635 | 1,647 | 74,500 | 1,647 |
| 2005-10-19 | 1,610 | 1,627 | 1,591 | 1,622 | 148,000 | 1,622 |
| 2005-10-18 | 1,575 | 1,591 | 1,545 | 1,591 | 336,300 | 1,591 |
| 2005-10-17 | 1,608 | 1,608 | 1,563 | 1,572 | 224,700 | 1,572 |
| 2005-10-14 | 1,630 | 1,652 | 1,607 | 1,607 | 205,900 | 1,607 |
| 2005-10-13 | 1,657 | 1,688 | 1,640 | 1,659 | 127,400 | 1,659 |
| 2005-10-12 | 1,709 | 1,720 | 1,652 | 1,664 | 108,000 | 1,664 |
| 2005-10-11 | 1,695 | 1,741 | 1,645 | 1,708 | 105,100 | 1,708 |
| 2005-10-07 | 1,690 | 1,720 | 1,689 | 1,694 | 62,100 | 1,694 |
| 2005-10-06 | 1,726 | 1,730 | 1,692 | 1,692 | 97,200 | 1,692 |
| 2005-10-05 | 1,733 | 1,762 | 1,721 | 1,756 | 56,200 | 1,756 |
| 2005-10-04 | 1,742 | 1,767 | 1,742 | 1,743 | 78,200 | 1,743 |
| 2005-10-03 | 1,788 | 1,795 | 1,744 | 1,753 | 69,200 | 1,753 |
| 2005-09-30 | 1,770 | 1,818 | 1,748 | 1,818 | 134,000 | 1,818 |
| 2005-09-29 | 1,746 | 1,825 | 1,730 | 1,800 | 157,500 | 1,800 |
| 2005-09-28 | 1,750 | 1,760 | 1,722 | 1,746 | 31,400 | 1,746 |
| 2005-09-27 | 1,750 | 1,779 | 1,730 | 1,743 | 46,600 | 1,743 |
| 2005-09-26 | 1,728 | 1,750 | 1,710 | 1,750 | 84,600 | 1,750 |
| 2005-09-22 | 1,712 | 1,713 | 1,701 | 1,704 | 45,300 | 1,704 |
| 2005-09-21 | 1,715 | 1,716 | 1,700 | 1,706 | 64,200 | 1,706 |
| 2005-09-20 | 1,689 | 1,709 | 1,689 | 1,704 | 41,800 | 1,704 |
| 2005-09-16 | 1,691 | 1,692 | 1,683 | 1,687 | 26,200 | 1,687 |
| 2005-09-15 | 1,684 | 1,709 | 1,684 | 1,691 | 32,200 | 1,691 |
| 2005-09-14 | 1,680 | 1,717 | 1,680 | 1,702 | 27,400 | 1,702 |
| 2005-09-13 | 1,704 | 1,717 | 1,702 | 1,708 | 21,700 | 1,708 |
| 2005-09-12 | 1,720 | 1,730 | 1,699 | 1,703 | 40,900 | 1,703 |
| 2005-09-09 | 1,700 | 1,713 | 1,685 | 1,700 | 110,200 | 1,700 |
| 2005-09-08 | 1,691 | 1,705 | 1,678 | 1,678 | 94,600 | 1,678 |
| 2005-09-07 | 1,725 | 1,726 | 1,695 | 1,699 | 38,500 | 1,699 |
| 2005-09-06 | 1,720 | 1,724 | 1,690 | 1,695 | 60,800 | 1,695 |
| 2005-09-05 | 1,691 | 1,708 | 1,690 | 1,697 | 96,500 | 1,697 |
| 2005-09-02 | 1,694 | 1,700 | 1,685 | 1,691 | 85,500 | 1,691 |
| 2005-09-01 | 1,686 | 1,703 | 1,686 | 1,693 | 63,100 | 1,693 |
| 2005-08-31 | 1,685 | 1,695 | 1,682 | 1,685 | 53,200 | 1,685 |
| 2005-08-30 | 1,686 | 1,699 | 1,684 | 1,689 | 64,500 | 1,689 |
| 2005-08-29 | 1,690 | 1,696 | 1,685 | 1,687 | 63,500 | 1,687 |
| 2005-08-26 | 1,698 | 1,699 | 1,687 | 1,694 | 32,900 | 1,694 |
| 2005-08-25 | 1,725 | 1,725 | 1,692 | 1,705 | 47,900 | 1,705 |
| 2005-08-24 | 1,703 | 1,722 | 1,703 | 1,717 | 53,100 | 1,717 |
| 2005-08-23 | 1,700 | 1,708 | 1,697 | 1,700 | 36,800 | 1,700 |
| 2005-08-22 | 1,686 | 1,700 | 1,684 | 1,685 | 22,900 | 1,685 |
| 2005-08-19 | 1,683 | 1,695 | 1,675 | 1,681 | 37,100 | 1,681 |
| 2005-08-18 | 1,701 | 1,715 | 1,667 | 1,682 | 58,100 | 1,682 |
| 2005-08-17 | 1,741 | 1,741 | 1,701 | 1,702 | 63,400 | 1,702 |
| 2005-08-16 | 1,721 | 1,723 | 1,710 | 1,722 | 29,700 | 1,722 |
| 2005-08-15 | 1,740 | 1,748 | 1,685 | 1,706 | 155,600 | 1,706 |
| 2005-08-12 | 1,740 | 1,749 | 1,730 | 1,739 | 130,100 | 1,739 |
| 2005-08-11 | 1,689 | 1,746 | 1,689 | 1,733 | 134,300 | 1,733 |
| 2005-08-10 | 1,665 | 1,686 | 1,660 | 1,684 | 54,500 | 1,684 |
| 2005-08-09 | 1,640 | 1,661 | 1,639 | 1,656 | 85,100 | 1,656 |
| 2005-08-08 | 1,622 | 1,625 | 1,587 | 1,618 | 51,400 | 1,618 |
| 2005-08-05 | 1,622 | 1,628 | 1,605 | 1,624 | 61,700 | 1,624 |
| 2005-08-04 | 1,628 | 1,639 | 1,620 | 1,624 | 95,900 | 1,624 |
| 2005-08-03 | 1,565 | 1,627 | 1,552 | 1,613 | 141,500 | 1,613 |
| 2005-08-02 | 1,599 | 1,600 | 1,563 | 1,580 | 98,500 | 1,580 |
| 2005-08-01 | 1,650 | 1,650 | 1,598 | 1,606 | 151,500 | 1,606 |
| 2005-07-29 | 1,650 | 1,662 | 1,601 | 1,645 | 76,500 | 1,645 |
| 2005-07-28 | 1,650 | 1,678 | 1,650 | 1,650 | 73,800 | 1,650 |
| 2005-07-27 | 1,680 | 1,681 | 1,655 | 1,655 | 91,900 | 1,655 |
| 2005-07-26 | 1,680 | 1,688 | 1,672 | 1,682 | 52,500 | 1,682 |
| 2005-07-25 | 1,688 | 1,690 | 1,676 | 1,679 | 63,600 | 1,679 |
| 2005-07-22 | 1,674 | 1,678 | 1,665 | 1,672 | 97,600 | 1,672 |
| 2005-07-21 | 1,674 | 1,690 | 1,671 | 1,673 | 64,500 | 1,673 |
| 2005-07-20 | 1,669 | 1,680 | 1,665 | 1,671 | 81,500 | 1,671 |
| 2005-07-19 | 1,653 | 1,671 | 1,649 | 1,660 | 87,500 | 1,660 |
| 2005-07-15 | 1,675 | 1,685 | 1,660 | 1,660 | 76,900 | 1,660 |
| 2005-07-14 | 1,686 | 1,688 | 1,682 | 1,685 | 115,300 | 1,685 |
| 2005-07-13 | 1,684 | 1,685 | 1,671 | 1,685 | 50,800 | 1,685 |
| 2005-07-12 | 1,687 | 1,688 | 1,677 | 1,683 | 54,000 | 1,683 |
| 2005-07-11 | 1,664 | 1,687 | 1,659 | 1,685 | 72,800 | 1,685 |
| 2005-07-08 | 1,644 | 1,675 | 1,644 | 1,664 | 89,400 | 1,664 |
| 2005-07-07 | 1,671 | 1,679 | 1,655 | 1,671 | 80,500 | 1,671 |
| 2005-07-06 | 1,649 | 1,680 | 1,649 | 1,670 | 192,100 | 1,670 |
| 2005-07-05 | 1,633 | 1,645 | 1,627 | 1,636 | 96,600 | 1,636 |
| 2005-07-04 | 1,616 | 1,639 | 1,601 | 1,631 | 126,900 | 1,631 |
| 2005-07-01 | 1,588 | 1,618 | 1,579 | 1,611 | 109,200 | 1,611 |
| 2005-06-30 | 1,588 | 1,590 | 1,567 | 1,579 | 89,400 | 1,579 |
| 2005-06-29 | 1,567 | 1,590 | 1,560 | 1,578 | 51,200 | 1,578 |
| 2005-06-28 | 1,561 | 1,570 | 1,553 | 1,567 | 37,000 | 1,567 |
| 2005-06-27 | 1,545 | 1,568 | 1,540 | 1,556 | 42,200 | 1,556 |
| 2005-06-24 | 1,565 | 1,566 | 1,536 | 1,565 | 67,900 | 1,565 |
| 2005-06-23 | 1,575 | 1,575 | 1,540 | 1,567 | 62,900 | 1,567 |
| 2005-06-22 | 1,549 | 1,574 | 1,543 | 1,574 | 78,100 | 1,574 |
| 2005-06-21 | 1,532 | 1,551 | 1,532 | 1,542 | 80,000 | 1,542 |
| 2005-06-20 | 1,559 | 1,559 | 1,525 | 1,532 | 62,900 | 1,532 |
| 2005-06-17 | 1,517 | 1,550 | 1,515 | 1,536 | 59,400 | 1,536 |
| 2005-06-16 | 1,530 | 1,534 | 1,501 | 1,512 | 131,600 | 1,512 |
| 2005-06-15 | 1,532 | 1,538 | 1,511 | 1,526 | 110,100 | 1,526 |
| 2005-06-14 | 1,527 | 1,550 | 1,527 | 1,537 | 72,500 | 1,537 |
| 2005-06-13 | 1,540 | 1,555 | 1,520 | 1,555 | 85,200 | 1,555 |
| 2005-06-10 | 1,533 | 1,543 | 1,532 | 1,539 | 95,300 | 1,539 |
| 2005-06-09 | 1,560 | 1,565 | 1,529 | 1,529 | 99,600 | 1,529 |
| 2005-06-08 | 1,540 | 1,540 | 1,526 | 1,532 | 68,300 | 1,532 |
| 2005-06-07 | 1,530 | 1,545 | 1,527 | 1,542 | 70,900 | 1,542 |
| 2005-06-06 | 1,530 | 1,549 | 1,520 | 1,545 | 90,200 | 1,545 |
| 2005-06-03 | 1,567 | 1,567 | 1,525 | 1,564 | 96,900 | 1,564 |
| 2005-06-02 | 1,552 | 1,580 | 1,552 | 1,567 | 113,600 | 1,567 |
| 2005-06-01 | 1,569 | 1,576 | 1,540 | 1,549 | 126,300 | 1,549 |
| 2005-05-31 | 1,530 | 1,590 | 1,510 | 1,587 | 259,300 | 1,587 |
| 2005-05-30 | 1,476 | 1,507 | 1,471 | 1,505 | 202,400 | 1,505 |
| 2005-05-27 | 1,450 | 1,458 | 1,440 | 1,456 | 75,600 | 1,456 |
| 2005-05-26 | 1,433 | 1,447 | 1,421 | 1,440 | 111,700 | 1,440 |
| 2005-05-25 | 1,460 | 1,460 | 1,431 | 1,431 | 101,300 | 1,431 |
| 2005-05-24 | 1,440 | 1,463 | 1,435 | 1,440 | 230,700 | 1,440 |
| 2005-05-23 | 1,400 | 1,415 | 1,394 | 1,400 | 96,400 | 1,400 |
| 2005-05-20 | 1,401 | 1,415 | 1,401 | 1,401 | 33,000 | 1,401 |
| 2005-05-19 | 1,395 | 1,420 | 1,395 | 1,404 | 77,500 | 1,404 |
| 2005-05-18 | 1,400 | 1,400 | 1,385 | 1,392 | 68,100 | 1,392 |
| 2005-05-17 | 1,430 | 1,440 | 1,388 | 1,394 | 71,000 | 1,394 |
| 2005-05-16 | 1,455 | 1,455 | 1,423 | 1,425 | 53,000 | 1,425 |
| 2005-05-13 | 1,480 | 1,492 | 1,446 | 1,455 | 57,700 | 1,455 |
| 2005-05-12 | 1,490 | 1,498 | 1,465 | 1,475 | 38,100 | 1,475 |
| 2005-05-11 | 1,483 | 1,496 | 1,478 | 1,496 | 77,200 | 1,496 |
| 2005-05-10 | 1,493 | 1,500 | 1,476 | 1,480 | 45,200 | 1,480 |
| 2005-05-09 | 1,487 | 1,496 | 1,472 | 1,488 | 81,000 | 1,488 |
| 2005-05-06 | 1,486 | 1,486 | 1,460 | 1,469 | 33,300 | 1,469 |
| 2005-05-02 | 1,443 | 1,455 | 1,438 | 1,452 | 38,600 | 1,452 |
| 2005-04-28 | 1,452 | 1,452 | 1,437 | 1,444 | 71,100 | 1,444 |
| 2005-04-27 | 1,437 | 1,462 | 1,431 | 1,460 | 110,900 | 1,460 |
| 2005-04-26 | 1,460 | 1,466 | 1,440 | 1,453 | 91,300 | 1,453 |
| 2005-04-25 | 1,497 | 1,497 | 1,460 | 1,461 | 99,800 | 1,461 |
| 2005-04-22 | 1,505 | 1,550 | 1,480 | 1,496 | 69,200 | 1,496 |
| 2005-04-21 | 1,483 | 1,503 | 1,470 | 1,487 | 52,900 | 1,487 |
| 2005-04-20 | 1,500 | 1,521 | 1,475 | 1,498 | 77,500 | 1,498 |
| 2005-04-19 | 1,464 | 1,490 | 1,461 | 1,465 | 76,500 | 1,465 |
| 2005-04-18 | 1,500 | 1,510 | 1,460 | 1,462 | 109,600 | 1,462 |
| 2005-04-15 | 1,512 | 1,529 | 1,495 | 1,505 | 116,300 | 1,505 |
| 2005-04-14 | 1,550 | 1,554 | 1,524 | 1,532 | 83,100 | 1,532 |
| 2005-04-13 | 1,570 | 1,587 | 1,554 | 1,557 | 64,600 | 1,557 |
| 2005-04-12 | 1,569 | 1,578 | 1,566 | 1,569 | 62,900 | 1,569 |
| 2005-04-11 | 1,595 | 1,600 | 1,571 | 1,578 | 42,000 | 1,578 |
| 2005-04-08 | 1,595 | 1,606 | 1,593 | 1,605 | 41,700 | 1,605 |
| 2005-04-07 | 1,616 | 1,620 | 1,562 | 1,609 | 48,000 | 1,609 |
| 2005-04-06 | 1,618 | 1,629 | 1,608 | 1,621 | 57,700 | 1,621 |
| 2005-04-05 | 1,589 | 1,605 | 1,588 | 1,605 | 67,100 | 1,605 |
| 2005-04-04 | 1,566 | 1,594 | 1,565 | 1,582 | 34,500 | 1,582 |
| 2005-04-01 | 1,580 | 1,588 | 1,560 | 1,588 | 32,300 | 1,588 |
| 2005-03-31 | 1,560 | 1,592 | 1,556 | 1,578 | 55,700 | 1,578 |
| 2005-03-30 | 1,579 | 1,581 | 1,533 | 1,550 | 105,700 | 1,550 |
| 2005-03-29 | 1,608 | 1,619 | 1,551 | 1,571 | 97,700 | 1,571 |
| 2005-03-28 | 1,601 | 1,619 | 1,601 | 1,612 | 29,200 | 1,612 |
| 2005-03-25 | 1,605 | 1,610 | 1,597 | 1,610 | 68,500 | 1,610 |
| 2005-03-24 | 1,605 | 1,618 | 1,599 | 1,600 | 80,800 | 1,600 |
| 2005-03-23 | 1,630 | 1,630 | 1,600 | 1,605 | 120,400 | 1,605 |
| 2005-03-22 | 1,625 | 1,640 | 1,621 | 1,621 | 72,500 | 1,621 |
| 2005-03-18 | 1,600 | 1,618 | 1,600 | 1,617 | 75,800 | 1,617 |
| 2005-03-17 | 1,610 | 1,627 | 1,610 | 1,616 | 64,700 | 1,616 |
| 2005-03-16 | 1,605 | 1,631 | 1,597 | 1,617 | 87,900 | 1,617 |
| 2005-03-15 | 1,620 | 1,635 | 1,601 | 1,605 | 119,500 | 1,605 |
| 2005-03-14 | 1,652 | 1,664 | 1,631 | 1,631 | 54,000 | 1,631 |
| 2005-03-11 | 1,676 | 1,681 | 1,643 | 1,661 | 90,100 | 1,661 |
| 2005-03-10 | 1,660 | 1,678 | 1,646 | 1,646 | 46,400 | 1,646 |
| 2005-03-09 | 1,682 | 1,715 | 1,670 | 1,675 | 252,000 | 1,675 |
| 2005-03-08 | 1,637 | 1,662 | 1,634 | 1,652 | 159,200 | 1,652 |
| 2005-03-07 | 1,638 | 1,639 | 1,630 | 1,633 | 52,700 | 1,633 |
| 2005-03-04 | 1,642 | 1,642 | 1,627 | 1,627 | 86,600 | 1,627 |
| 2005-03-03 | 1,628 | 1,628 | 1,601 | 1,623 | 107,700 | 1,623 |
| 2005-03-02 | 1,630 | 1,630 | 1,595 | 1,599 | 165,900 | 1,599 |
| 2005-03-01 | 1,594 | 1,618 | 1,580 | 1,600 | 105,900 | 1,600 |
| 2005-02-28 | 1,582 | 1,590 | 1,574 | 1,574 | 121,600 | 1,574 |
| 2005-02-25 | 1,600 | 1,600 | 1,570 | 1,574 | 139,200 | 1,574 |
| 2005-02-24 | 1,581 | 1,605 | 1,581 | 1,605 | 87,900 | 1,605 |
| 2005-02-23 | 1,597 | 1,599 | 1,564 | 1,569 | 111,700 | 1,569 |
| 2005-02-22 | 1,629 | 1,639 | 1,585 | 1,585 | 144,000 | 1,585 |
| 2005-02-21 | 1,657 | 1,657 | 1,621 | 1,621 | 85,500 | 1,621 |
| 2005-02-18 | 1,665 | 1,668 | 1,646 | 1,648 | 100,200 | 1,648 |
| 2005-02-17 | 1,672 | 1,683 | 1,664 | 1,673 | 56,100 | 1,673 |
| 2005-02-16 | 1,690 | 1,694 | 1,668 | 1,677 | 67,600 | 1,677 |
| 2005-02-15 | 1,696 | 1,700 | 1,684 | 1,691 | 111,900 | 1,691 |
| 2005-02-14 | 1,725 | 1,736 | 1,693 | 1,698 | 218,600 | 1,698 |
| 2005-02-10 | 1,732 | 1,775 | 1,732 | 1,755 | 68,200 | 1,755 |
| 2005-02-09 | 1,789 | 1,794 | 1,740 | 1,762 | 110,400 | 1,762 |
| 2005-02-08 | 1,788 | 1,790 | 1,740 | 1,781 | 115,600 | 1,781 |
| 2005-02-07 | 1,750 | 1,794 | 1,728 | 1,788 | 160,000 | 1,788 |
| 2005-02-04 | 1,660 | 1,740 | 1,660 | 1,734 | 65,700 | 1,734 |
| 2005-02-03 | 1,710 | 1,715 | 1,687 | 1,712 | 52,900 | 1,712 |
| 2005-02-02 | 1,748 | 1,748 | 1,717 | 1,725 | 42,300 | 1,725 |
| 2005-02-01 | 1,738 | 1,738 | 1,711 | 1,725 | 47,100 | 1,725 |
| 2005-01-31 | 1,720 | 1,740 | 1,684 | 1,725 | 53,900 | 1,725 |
| 2005-01-28 | 1,720 | 1,731 | 1,696 | 1,710 | 52,300 | 1,710 |
| 2005-01-27 | 1,723 | 1,730 | 1,714 | 1,720 | 48,900 | 1,720 |
| 2005-01-26 | 1,735 | 1,737 | 1,693 | 1,704 | 42,200 | 1,704 |
| 2005-01-25 | 1,750 | 1,750 | 1,681 | 1,705 | 63,600 | 1,705 |
| 2005-01-24 | 1,675 | 1,701 | 1,652 | 1,693 | 62,100 | 1,693 |
| 2005-01-21 | 1,689 | 1,690 | 1,654 | 1,664 | 49,600 | 1,664 |
| 2005-01-20 | 1,680 | 1,687 | 1,652 | 1,665 | 78,700 | 1,665 |
| 2005-01-19 | 1,701 | 1,715 | 1,680 | 1,682 | 154,600 | 1,682 |
| 2005-01-18 | 1,717 | 1,735 | 1,712 | 1,717 | 59,200 | 1,717 |
| 2005-01-17 | 1,745 | 1,765 | 1,726 | 1,747 | 68,600 | 1,747 |
| 2005-01-14 | 1,720 | 1,768 | 1,700 | 1,745 | 157,900 | 1,745 |
| 2005-01-13 | 1,746 | 1,755 | 1,711 | 1,735 | 68,900 | 1,735 |
| 2005-01-12 | 1,733 | 1,759 | 1,720 | 1,746 | 51,200 | 1,746 |
| 2005-01-11 | 1,740 | 1,766 | 1,703 | 1,760 | 79,700 | 1,760 |
| 2005-01-07 | 1,654 | 1,720 | 1,654 | 1,719 | 81,400 | 1,719 |
| 2005-01-06 | 1,645 | 1,689 | 1,640 | 1,667 | 57,600 | 1,667 |
| 2005-01-05 | 1,641 | 1,649 | 1,622 | 1,633 | 22,100 | 1,633 |
| 2005-01-04 | 1,611 | 1,649 | 1,611 | 1,649 | 71,700 | 1,649 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1990-03-27]1株→1.1株
