7951 ヤマハ(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 | 1,990 | 1,994 | 1,961 | 1,961 | 530,100 | 653.67 |
| 2005-12-29 | 2,000 | 2,005 | 1,981 | 1,989 | 1,039,900 | 663 |
| 2005-12-28 | 1,958 | 1,984 | 1,941 | 1,984 | 836,500 | 661.33 |
| 2005-12-27 | 1,961 | 1,965 | 1,944 | 1,957 | 991,600 | 652.33 |
| 2005-12-26 | 1,922 | 1,968 | 1,915 | 1,961 | 1,730,300 | 653.67 |
| 2005-12-22 | 1,925 | 1,943 | 1,912 | 1,938 | 1,702,400 | 646 |
| 2005-12-21 | 1,887 | 1,924 | 1,884 | 1,921 | 1,405,400 | 640.33 |
| 2005-12-20 | 1,893 | 1,904 | 1,876 | 1,884 | 1,660,900 | 628 |
| 2005-12-19 | 1,841 | 1,882 | 1,827 | 1,881 | 1,161,800 | 627 |
| 2005-12-16 | 1,860 | 1,865 | 1,820 | 1,840 | 1,617,400 | 613.33 |
| 2005-12-15 | 1,909 | 1,909 | 1,873 | 1,882 | 1,525,800 | 627.33 |
| 2005-12-14 | 1,920 | 1,920 | 1,872 | 1,880 | 1,575,900 | 626.67 |
| 2005-12-13 | 1,921 | 1,926 | 1,904 | 1,914 | 1,038,500 | 638 |
| 2005-12-12 | 1,904 | 1,928 | 1,901 | 1,919 | 1,474,400 | 639.67 |
| 2005-12-09 | 1,900 | 1,935 | 1,900 | 1,927 | 4,335,000 | 642.33 |
| 2005-12-08 | 1,900 | 1,915 | 1,891 | 1,891 | 1,465,700 | 630.33 |
| 2005-12-07 | 1,895 | 1,897 | 1,887 | 1,895 | 1,027,000 | 631.67 |
| 2005-12-06 | 1,878 | 1,885 | 1,870 | 1,876 | 1,728,700 | 625.33 |
| 2005-12-05 | 1,890 | 1,900 | 1,876 | 1,882 | 1,686,600 | 627.33 |
| 2005-12-02 | 1,912 | 1,920 | 1,875 | 1,886 | 1,797,000 | 628.67 |
| 2005-12-01 | 1,891 | 1,924 | 1,874 | 1,922 | 1,354,400 | 640.67 |
| 2005-11-30 | 1,880 | 1,882 | 1,867 | 1,871 | 744,200 | 623.67 |
| 2005-11-29 | 1,875 | 1,889 | 1,866 | 1,878 | 1,166,000 | 626 |
| 2005-11-28 | 1,870 | 1,893 | 1,858 | 1,893 | 1,392,900 | 631 |
| 2005-11-25 | 1,927 | 1,927 | 1,884 | 1,887 | 1,307,100 | 629 |
| 2005-11-24 | 1,915 | 1,928 | 1,908 | 1,928 | 1,496,500 | 642.67 |
| 2005-11-22 | 1,914 | 1,914 | 1,885 | 1,885 | 1,038,300 | 628.33 |
| 2005-11-21 | 1,910 | 1,915 | 1,890 | 1,902 | 1,183,200 | 634 |
| 2005-11-18 | 1,886 | 1,905 | 1,877 | 1,904 | 941,000 | 634.67 |
| 2005-11-17 | 1,826 | 1,866 | 1,824 | 1,856 | 980,000 | 618.67 |
| 2005-11-16 | 1,870 | 1,870 | 1,817 | 1,827 | 1,458,000 | 609 |
| 2005-11-15 | 1,872 | 1,876 | 1,851 | 1,863 | 687,700 | 621 |
| 2005-11-14 | 1,905 | 1,907 | 1,877 | 1,879 | 529,600 | 626.33 |
| 2005-11-11 | 1,907 | 1,907 | 1,883 | 1,894 | 1,049,500 | 631.33 |
| 2005-11-10 | 1,920 | 1,930 | 1,871 | 1,884 | 1,519,900 | 628 |
| 2005-11-09 | 1,866 | 1,923 | 1,835 | 1,915 | 2,567,500 | 638.33 |
| 2005-11-08 | 1,905 | 1,917 | 1,875 | 1,876 | 1,099,200 | 625.33 |
| 2005-11-07 | 1,960 | 1,961 | 1,901 | 1,915 | 2,209,600 | 638.33 |
| 2005-11-04 | 2,020 | 2,020 | 1,971 | 1,985 | 1,780,400 | 661.67 |
| 2005-11-02 | 2,015 | 2,025 | 1,991 | 2,020 | 1,060,200 | 673.33 |
| 2005-11-01 | 2,025 | 2,050 | 2,015 | 2,030 | 637,700 | 676.67 |
| 2005-10-31 | 2,040 | 2,070 | 2,025 | 2,050 | 877,700 | 683.33 |
| 2005-10-28 | 1,997 | 2,080 | 1,989 | 2,080 | 853,500 | 693.33 |
| 2005-10-27 | 2,040 | 2,055 | 2,000 | 2,020 | 858,000 | 673.33 |
| 2005-10-26 | 2,020 | 2,040 | 2,010 | 2,030 | 655,100 | 676.67 |
| 2005-10-25 | 1,990 | 2,005 | 1,980 | 2,005 | 627,700 | 668.33 |
| 2005-10-24 | 1,972 | 1,990 | 1,954 | 1,968 | 550,400 | 656 |
| 2005-10-21 | 1,983 | 2,020 | 1,937 | 1,998 | 1,279,900 | 666 |
| 2005-10-20 | 1,950 | 1,985 | 1,950 | 1,985 | 927,100 | 661.67 |
| 2005-10-19 | 1,972 | 1,974 | 1,922 | 1,930 | 954,800 | 643.33 |
| 2005-10-18 | 2,010 | 2,010 | 1,972 | 1,981 | 1,041,600 | 660.33 |
| 2005-10-17 | 1,985 | 2,025 | 1,965 | 1,976 | 1,107,600 | 658.67 |
| 2005-10-14 | 1,990 | 1,990 | 1,962 | 1,984 | 2,022,000 | 661.33 |
| 2005-10-13 | 1,986 | 2,005 | 1,945 | 1,960 | 1,146,700 | 653.33 |
| 2005-10-12 | 1,995 | 2,030 | 1,978 | 2,010 | 1,360,500 | 670 |
| 2005-10-11 | 1,980 | 2,040 | 1,945 | 2,035 | 1,412,100 | 678.33 |
| 2005-10-07 | 1,922 | 1,987 | 1,921 | 1,936 | 843,300 | 645.33 |
| 2005-10-06 | 1,988 | 2,010 | 1,910 | 1,942 | 1,605,100 | 647.33 |
| 2005-10-05 | 1,999 | 2,030 | 1,993 | 2,025 | 1,099,000 | 675 |
| 2005-10-04 | 1,942 | 1,980 | 1,935 | 1,980 | 876,600 | 660 |
| 2005-10-03 | 1,966 | 1,974 | 1,941 | 1,963 | 615,600 | 654.33 |
| 2005-09-30 | 1,963 | 1,965 | 1,931 | 1,965 | 708,500 | 655 |
| 2005-09-29 | 1,969 | 1,969 | 1,930 | 1,948 | 743,600 | 649.33 |
| 2005-09-28 | 1,945 | 1,955 | 1,920 | 1,936 | 923,300 | 645.33 |
| 2005-09-27 | 1,973 | 1,973 | 1,939 | 1,958 | 493,300 | 652.67 |
| 2005-09-26 | 1,929 | 1,978 | 1,929 | 1,978 | 528,300 | 659.33 |
| 2005-09-22 | 1,966 | 1,967 | 1,911 | 1,959 | 999,900 | 653 |
| 2005-09-21 | 1,939 | 1,960 | 1,931 | 1,953 | 958,500 | 651 |
| 2005-09-20 | 1,917 | 1,936 | 1,914 | 1,929 | 610,100 | 643 |
| 2005-09-16 | 1,916 | 1,928 | 1,902 | 1,917 | 854,300 | 639 |
| 2005-09-15 | 1,903 | 1,920 | 1,896 | 1,907 | 1,126,300 | 635.67 |
| 2005-09-14 | 1,913 | 1,928 | 1,903 | 1,903 | 626,800 | 634.33 |
| 2005-09-13 | 1,917 | 1,932 | 1,908 | 1,921 | 735,700 | 640.33 |
| 2005-09-12 | 1,933 | 1,941 | 1,913 | 1,934 | 1,350,800 | 644.67 |
| 2005-09-09 | 1,894 | 1,894 | 1,867 | 1,892 | 3,624,000 | 630.67 |
| 2005-09-08 | 1,858 | 1,883 | 1,852 | 1,864 | 1,069,000 | 621.33 |
| 2005-09-07 | 1,882 | 1,887 | 1,852 | 1,857 | 1,672,100 | 619 |
| 2005-09-06 | 1,919 | 1,932 | 1,884 | 1,893 | 1,015,100 | 631 |
| 2005-09-05 | 1,950 | 1,950 | 1,900 | 1,905 | 1,406,600 | 635 |
| 2005-09-02 | 1,952 | 1,960 | 1,940 | 1,960 | 602,200 | 653.33 |
| 2005-09-01 | 1,920 | 1,943 | 1,914 | 1,929 | 472,500 | 643 |
| 2005-08-31 | 1,920 | 1,920 | 1,894 | 1,905 | 432,100 | 635 |
| 2005-08-30 | 1,915 | 1,923 | 1,897 | 1,911 | 409,000 | 637 |
| 2005-08-29 | 1,890 | 1,905 | 1,875 | 1,901 | 591,200 | 633.67 |
| 2005-08-26 | 1,915 | 1,918 | 1,893 | 1,905 | 436,500 | 635 |
| 2005-08-25 | 1,890 | 1,912 | 1,884 | 1,891 | 917,100 | 630.33 |
| 2005-08-24 | 1,851 | 1,899 | 1,851 | 1,891 | 1,258,300 | 630.33 |
| 2005-08-23 | 1,873 | 1,883 | 1,834 | 1,840 | 980,000 | 613.33 |
| 2005-08-22 | 1,842 | 1,878 | 1,842 | 1,872 | 781,700 | 624 |
| 2005-08-19 | 1,834 | 1,849 | 1,813 | 1,849 | 561,700 | 616.33 |
| 2005-08-18 | 1,870 | 1,876 | 1,826 | 1,833 | 867,700 | 611 |
| 2005-08-17 | 1,860 | 1,876 | 1,840 | 1,840 | 837,500 | 613.33 |
| 2005-08-16 | 1,877 | 1,887 | 1,868 | 1,887 | 909,900 | 629 |
| 2005-08-15 | 1,876 | 1,885 | 1,839 | 1,862 | 821,700 | 620.67 |
| 2005-08-12 | 1,864 | 1,871 | 1,835 | 1,838 | 1,073,200 | 612.67 |
| 2005-08-11 | 1,863 | 1,880 | 1,841 | 1,874 | 1,038,000 | 624.67 |
| 2005-08-10 | 1,806 | 1,861 | 1,794 | 1,852 | 1,235,200 | 617.33 |
| 2005-08-09 | 1,797 | 1,813 | 1,784 | 1,802 | 539,500 | 600.67 |
| 2005-08-08 | 1,732 | 1,781 | 1,732 | 1,769 | 988,700 | 589.67 |
| 2005-08-05 | 1,810 | 1,820 | 1,775 | 1,800 | 551,800 | 600 |
| 2005-08-04 | 1,805 | 1,830 | 1,780 | 1,805 | 729,600 | 601.67 |
| 2005-08-03 | 1,810 | 1,814 | 1,792 | 1,804 | 1,075,600 | 601.33 |
| 2005-08-02 | 1,804 | 1,813 | 1,776 | 1,782 | 1,056,000 | 594 |
| 2005-08-01 | 1,795 | 1,813 | 1,791 | 1,800 | 555,800 | 600 |
| 2005-07-29 | 1,811 | 1,820 | 1,795 | 1,815 | 719,100 | 605 |
| 2005-07-28 | 1,802 | 1,817 | 1,802 | 1,811 | 859,500 | 603.67 |
| 2005-07-27 | 1,794 | 1,808 | 1,786 | 1,800 | 951,700 | 600 |
| 2005-07-26 | 1,776 | 1,804 | 1,762 | 1,803 | 1,133,500 | 601 |
| 2005-07-25 | 1,740 | 1,773 | 1,727 | 1,764 | 1,064,500 | 588 |
| 2005-07-22 | 1,741 | 1,741 | 1,705 | 1,717 | 498,600 | 572.33 |
| 2005-07-21 | 1,720 | 1,738 | 1,720 | 1,732 | 479,400 | 577.33 |
| 2005-07-20 | 1,740 | 1,742 | 1,721 | 1,728 | 574,200 | 576 |
| 2005-07-19 | 1,734 | 1,743 | 1,723 | 1,736 | 751,200 | 578.67 |
| 2005-07-15 | 1,720 | 1,730 | 1,715 | 1,715 | 733,900 | 571.67 |
| 2005-07-14 | 1,723 | 1,733 | 1,717 | 1,719 | 844,200 | 573 |
| 2005-07-13 | 1,715 | 1,731 | 1,703 | 1,706 | 896,200 | 568.67 |
| 2005-07-12 | 1,728 | 1,742 | 1,722 | 1,724 | 475,600 | 574.67 |
| 2005-07-11 | 1,720 | 1,748 | 1,713 | 1,714 | 878,500 | 571.33 |
| 2005-07-08 | 1,714 | 1,719 | 1,695 | 1,698 | 1,540,700 | 566 |
| 2005-07-07 | 1,726 | 1,726 | 1,707 | 1,713 | 603,300 | 571 |
| 2005-07-06 | 1,715 | 1,732 | 1,715 | 1,726 | 520,200 | 575.33 |
| 2005-07-05 | 1,720 | 1,728 | 1,704 | 1,720 | 964,600 | 573.33 |
| 2005-07-04 | 1,729 | 1,738 | 1,722 | 1,735 | 740,700 | 578.33 |
| 2005-07-01 | 1,720 | 1,755 | 1,720 | 1,734 | 803,400 | 578 |
| 2005-06-30 | 1,748 | 1,759 | 1,722 | 1,730 | 907,500 | 576.67 |
| 2005-06-29 | 1,743 | 1,748 | 1,726 | 1,740 | 1,240,700 | 580 |
| 2005-06-28 | 1,660 | 1,718 | 1,660 | 1,713 | 790,000 | 571 |
| 2005-06-27 | 1,662 | 1,671 | 1,656 | 1,660 | 628,300 | 553.33 |
| 2005-06-24 | 1,694 | 1,694 | 1,672 | 1,685 | 615,700 | 561.67 |
| 2005-06-23 | 1,711 | 1,712 | 1,682 | 1,694 | 533,900 | 564.67 |
| 2005-06-22 | 1,681 | 1,696 | 1,665 | 1,681 | 1,046,900 | 560.33 |
| 2005-06-21 | 1,706 | 1,719 | 1,687 | 1,702 | 568,400 | 567.33 |
| 2005-06-20 | 1,689 | 1,705 | 1,676 | 1,705 | 835,800 | 568.33 |
| 2005-06-17 | 1,697 | 1,710 | 1,684 | 1,698 | 786,400 | 566 |
| 2005-06-16 | 1,676 | 1,722 | 1,676 | 1,712 | 1,468,600 | 570.67 |
| 2005-06-15 | 1,634 | 1,675 | 1,633 | 1,668 | 701,500 | 556 |
| 2005-06-14 | 1,656 | 1,668 | 1,648 | 1,659 | 487,800 | 553 |
| 2005-06-13 | 1,644 | 1,678 | 1,644 | 1,652 | 1,293,400 | 550.67 |
| 2005-06-10 | 1,599 | 1,643 | 1,599 | 1,637 | 4,071,100 | 545.67 |
| 2005-06-09 | 1,607 | 1,617 | 1,586 | 1,599 | 870,500 | 533 |
| 2005-06-08 | 1,597 | 1,629 | 1,577 | 1,615 | 1,182,900 | 538.33 |
| 2005-06-07 | 1,600 | 1,600 | 1,566 | 1,577 | 799,700 | 525.67 |
| 2005-06-06 | 1,587 | 1,607 | 1,572 | 1,603 | 629,400 | 534.33 |
| 2005-06-03 | 1,592 | 1,608 | 1,574 | 1,590 | 894,600 | 530 |
| 2005-06-02 | 1,614 | 1,635 | 1,601 | 1,608 | 1,232,400 | 536 |
| 2005-06-01 | 1,592 | 1,623 | 1,590 | 1,613 | 1,680,900 | 537.67 |
| 2005-05-31 | 1,570 | 1,589 | 1,549 | 1,589 | 1,043,300 | 529.67 |
| 2005-05-30 | 1,559 | 1,578 | 1,554 | 1,565 | 1,192,300 | 521.67 |
| 2005-05-27 | 1,534 | 1,555 | 1,529 | 1,548 | 1,016,600 | 516 |
| 2005-05-26 | 1,523 | 1,537 | 1,516 | 1,529 | 880,200 | 509.67 |
| 2005-05-25 | 1,528 | 1,535 | 1,504 | 1,517 | 1,119,400 | 505.67 |
| 2005-05-24 | 1,535 | 1,535 | 1,517 | 1,526 | 663,200 | 508.67 |
| 2005-05-23 | 1,545 | 1,545 | 1,531 | 1,537 | 794,900 | 512.33 |
| 2005-05-20 | 1,530 | 1,534 | 1,520 | 1,525 | 666,300 | 508.33 |
| 2005-05-19 | 1,530 | 1,542 | 1,516 | 1,535 | 973,300 | 511.67 |
| 2005-05-18 | 1,510 | 1,517 | 1,500 | 1,505 | 918,500 | 501.67 |
| 2005-05-17 | 1,526 | 1,530 | 1,484 | 1,493 | 824,400 | 497.67 |
| 2005-05-16 | 1,533 | 1,533 | 1,508 | 1,515 | 849,900 | 505 |
| 2005-05-13 | 1,524 | 1,543 | 1,519 | 1,532 | 1,584,000 | 510.67 |
| 2005-05-12 | 1,520 | 1,524 | 1,506 | 1,520 | 527,000 | 506.67 |
| 2005-05-11 | 1,505 | 1,523 | 1,498 | 1,519 | 1,222,200 | 506.33 |
| 2005-05-10 | 1,510 | 1,528 | 1,487 | 1,498 | 1,888,200 | 499.33 |
| 2005-05-09 | 1,526 | 1,530 | 1,504 | 1,528 | 1,012,500 | 509.33 |
| 2005-05-06 | 1,545 | 1,545 | 1,524 | 1,532 | 1,111,400 | 510.67 |
| 2005-05-02 | 1,524 | 1,539 | 1,518 | 1,525 | 970,400 | 508.33 |
| 2005-04-28 | 1,518 | 1,557 | 1,487 | 1,554 | 2,336,600 | 518 |
| 2005-04-27 | 1,511 | 1,526 | 1,507 | 1,512 | 648,500 | 504 |
| 2005-04-26 | 1,527 | 1,529 | 1,515 | 1,526 | 875,400 | 508.67 |
| 2005-04-25 | 1,525 | 1,537 | 1,515 | 1,524 | 821,700 | 508 |
| 2005-04-22 | 1,525 | 1,526 | 1,509 | 1,514 | 1,284,900 | 504.67 |
| 2005-04-21 | 1,490 | 1,524 | 1,449 | 1,515 | 1,611,600 | 505 |
| 2005-04-20 | 1,515 | 1,535 | 1,506 | 1,510 | 1,013,800 | 503.33 |
| 2005-04-19 | 1,505 | 1,515 | 1,489 | 1,511 | 1,811,700 | 503.67 |
| 2005-04-18 | 1,534 | 1,549 | 1,517 | 1,533 | 1,492,400 | 511 |
| 2005-04-15 | 1,570 | 1,575 | 1,553 | 1,564 | 1,042,300 | 521.33 |
| 2005-04-14 | 1,574 | 1,583 | 1,559 | 1,582 | 762,100 | 527.33 |
| 2005-04-13 | 1,562 | 1,586 | 1,561 | 1,577 | 831,400 | 525.67 |
| 2005-04-12 | 1,568 | 1,585 | 1,557 | 1,580 | 824,600 | 526.67 |
| 2005-04-11 | 1,583 | 1,592 | 1,570 | 1,579 | 499,600 | 526.33 |
| 2005-04-08 | 1,582 | 1,587 | 1,569 | 1,580 | 936,800 | 526.67 |
| 2005-04-07 | 1,581 | 1,582 | 1,565 | 1,574 | 526,000 | 524.67 |
| 2005-04-06 | 1,567 | 1,580 | 1,553 | 1,579 | 459,200 | 526.33 |
| 2005-04-05 | 1,559 | 1,567 | 1,553 | 1,563 | 485,700 | 521 |
| 2005-04-04 | 1,545 | 1,552 | 1,535 | 1,548 | 786,400 | 516 |
| 2005-04-01 | 1,525 | 1,557 | 1,520 | 1,557 | 868,900 | 519 |
| 2005-03-31 | 1,549 | 1,549 | 1,530 | 1,547 | 1,231,900 | 515.67 |
| 2005-03-30 | 1,525 | 1,535 | 1,508 | 1,527 | 1,211,700 | 509 |
| 2005-03-29 | 1,568 | 1,575 | 1,520 | 1,535 | 1,336,100 | 511.67 |
| 2005-03-28 | 1,526 | 1,555 | 1,523 | 1,538 | 842,600 | 512.67 |
| 2005-03-25 | 1,515 | 1,527 | 1,507 | 1,517 | 707,400 | 505.67 |
| 2005-03-24 | 1,515 | 1,532 | 1,502 | 1,504 | 846,500 | 501.33 |
| 2005-03-23 | 1,529 | 1,530 | 1,491 | 1,514 | 1,493,300 | 504.67 |
| 2005-03-22 | 1,538 | 1,550 | 1,525 | 1,543 | 813,100 | 514.33 |
| 2005-03-18 | 1,552 | 1,567 | 1,551 | 1,554 | 523,500 | 518 |
| 2005-03-17 | 1,561 | 1,570 | 1,551 | 1,551 | 682,900 | 517 |
| 2005-03-16 | 1,540 | 1,565 | 1,537 | 1,560 | 553,700 | 520 |
| 2005-03-15 | 1,550 | 1,559 | 1,535 | 1,540 | 921,300 | 513.33 |
| 2005-03-14 | 1,568 | 1,571 | 1,546 | 1,547 | 1,159,800 | 515.67 |
| 2005-03-11 | 1,552 | 1,583 | 1,552 | 1,568 | 4,124,100 | 522.67 |
| 2005-03-10 | 1,573 | 1,588 | 1,550 | 1,555 | 858,300 | 518.33 |
| 2005-03-09 | 1,571 | 1,588 | 1,571 | 1,588 | 1,024,000 | 529.33 |
| 2005-03-08 | 1,580 | 1,585 | 1,570 | 1,582 | 1,149,100 | 527.33 |
| 2005-03-07 | 1,578 | 1,578 | 1,563 | 1,568 | 523,300 | 522.67 |
| 2005-03-04 | 1,550 | 1,562 | 1,534 | 1,548 | 907,800 | 516 |
| 2005-03-03 | 1,550 | 1,574 | 1,550 | 1,564 | 1,147,800 | 521.33 |
| 2005-03-02 | 1,581 | 1,581 | 1,548 | 1,560 | 1,016,400 | 520 |
| 2005-03-01 | 1,564 | 1,579 | 1,558 | 1,576 | 715,500 | 525.33 |
| 2005-02-28 | 1,572 | 1,580 | 1,563 | 1,575 | 550,400 | 525 |
| 2005-02-25 | 1,550 | 1,571 | 1,550 | 1,562 | 393,300 | 520.67 |
| 2005-02-24 | 1,550 | 1,568 | 1,545 | 1,549 | 503,000 | 516.33 |
| 2005-02-23 | 1,565 | 1,568 | 1,537 | 1,549 | 903,000 | 516.33 |
| 2005-02-22 | 1,580 | 1,585 | 1,574 | 1,580 | 1,032,800 | 526.67 |
| 2005-02-21 | 1,604 | 1,604 | 1,573 | 1,573 | 1,651,700 | 524.33 |
| 2005-02-18 | 1,565 | 1,605 | 1,562 | 1,603 | 1,039,300 | 534.33 |
| 2005-02-17 | 1,567 | 1,590 | 1,566 | 1,580 | 822,200 | 526.67 |
| 2005-02-16 | 1,609 | 1,613 | 1,571 | 1,581 | 1,254,700 | 527 |
| 2005-02-15 | 1,586 | 1,608 | 1,586 | 1,602 | 1,369,000 | 534 |
| 2005-02-14 | 1,582 | 1,638 | 1,581 | 1,599 | 2,017,300 | 533 |
| 2005-02-10 | 1,615 | 1,644 | 1,602 | 1,609 | 1,503,800 | 536.33 |
| 2005-02-09 | 1,620 | 1,634 | 1,619 | 1,631 | 573,600 | 543.67 |
| 2005-02-08 | 1,619 | 1,625 | 1,600 | 1,613 | 720,200 | 537.67 |
| 2005-02-07 | 1,597 | 1,629 | 1,585 | 1,622 | 1,216,900 | 540.67 |
| 2005-02-04 | 1,581 | 1,587 | 1,558 | 1,584 | 835,300 | 528 |
| 2005-02-03 | 1,573 | 1,578 | 1,564 | 1,577 | 504,700 | 525.67 |
| 2005-02-02 | 1,560 | 1,588 | 1,550 | 1,573 | 630,400 | 524.33 |
| 2005-02-01 | 1,595 | 1,596 | 1,557 | 1,575 | 670,900 | 525 |
| 2005-01-31 | 1,572 | 1,604 | 1,554 | 1,581 | 1,031,800 | 527 |
| 2005-01-28 | 1,571 | 1,575 | 1,536 | 1,547 | 934,200 | 515.67 |
| 2005-01-27 | 1,559 | 1,572 | 1,550 | 1,569 | 946,600 | 523 |
| 2005-01-26 | 1,538 | 1,561 | 1,535 | 1,558 | 1,029,900 | 519.33 |
| 2005-01-25 | 1,515 | 1,519 | 1,504 | 1,519 | 818,500 | 506.33 |
| 2005-01-24 | 1,504 | 1,522 | 1,503 | 1,518 | 503,100 | 506 |
| 2005-01-21 | 1,515 | 1,522 | 1,505 | 1,508 | 622,800 | 502.67 |
| 2005-01-20 | 1,534 | 1,544 | 1,520 | 1,522 | 876,700 | 507.33 |
| 2005-01-19 | 1,553 | 1,562 | 1,540 | 1,540 | 1,598,300 | 513.33 |
| 2005-01-18 | 1,586 | 1,591 | 1,564 | 1,568 | 743,100 | 522.67 |
| 2005-01-17 | 1,610 | 1,610 | 1,583 | 1,589 | 1,047,300 | 529.67 |
| 2005-01-14 | 1,604 | 1,624 | 1,592 | 1,624 | 1,172,000 | 541.33 |
| 2005-01-13 | 1,607 | 1,626 | 1,600 | 1,600 | 474,000 | 533.33 |
| 2005-01-12 | 1,619 | 1,635 | 1,617 | 1,626 | 774,500 | 542 |
| 2005-01-11 | 1,607 | 1,645 | 1,607 | 1,635 | 813,800 | 545 |
| 2005-01-07 | 1,617 | 1,628 | 1,605 | 1,612 | 907,600 | 537.33 |
| 2005-01-06 | 1,565 | 1,614 | 1,563 | 1,605 | 1,538,100 | 535 |
| 2005-01-05 | 1,573 | 1,577 | 1,551 | 1,554 | 1,058,200 | 518 |
| 2005-01-04 | 1,578 | 1,597 | 1,565 | 1,591 | 334,400 | 530.33 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株
