7956 ピジョン(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 | 1,540 | 1,545 | 1,527 | 1,527 | 180,300 | 254.50 |
| 2005-12-29 | 1,514 | 1,543 | 1,511 | 1,536 | 150,200 | 256 |
| 2005-12-28 | 1,500 | 1,510 | 1,496 | 1,506 | 55,700 | 251 |
| 2005-12-27 | 1,507 | 1,508 | 1,491 | 1,495 | 67,900 | 249.17 |
| 2005-12-26 | 1,490 | 1,508 | 1,490 | 1,508 | 86,600 | 251.33 |
| 2005-12-22 | 1,499 | 1,499 | 1,485 | 1,487 | 86,600 | 247.83 |
| 2005-12-21 | 1,499 | 1,504 | 1,485 | 1,495 | 106,900 | 249.17 |
| 2005-12-20 | 1,493 | 1,503 | 1,485 | 1,497 | 142,200 | 249.50 |
| 2005-12-19 | 1,485 | 1,486 | 1,470 | 1,485 | 156,000 | 247.50 |
| 2005-12-16 | 1,467 | 1,471 | 1,459 | 1,465 | 142,400 | 244.17 |
| 2005-12-15 | 1,473 | 1,480 | 1,462 | 1,467 | 196,600 | 244.50 |
| 2005-12-14 | 1,482 | 1,496 | 1,474 | 1,474 | 131,300 | 245.67 |
| 2005-12-13 | 1,480 | 1,488 | 1,474 | 1,484 | 81,700 | 247.33 |
| 2005-12-12 | 1,490 | 1,493 | 1,471 | 1,480 | 176,300 | 246.67 |
| 2005-12-09 | 1,495 | 1,499 | 1,481 | 1,490 | 136,000 | 248.33 |
| 2005-12-08 | 1,505 | 1,506 | 1,490 | 1,500 | 122,500 | 250 |
| 2005-12-07 | 1,515 | 1,524 | 1,502 | 1,510 | 143,700 | 251.67 |
| 2005-12-06 | 1,548 | 1,548 | 1,517 | 1,519 | 191,400 | 253.17 |
| 2005-12-05 | 1,535 | 1,557 | 1,533 | 1,556 | 127,000 | 259.33 |
| 2005-12-02 | 1,520 | 1,528 | 1,519 | 1,526 | 73,000 | 254.33 |
| 2005-12-01 | 1,529 | 1,530 | 1,511 | 1,519 | 88,200 | 253.17 |
| 2005-11-30 | 1,501 | 1,515 | 1,488 | 1,515 | 180,100 | 252.50 |
| 2005-11-29 | 1,500 | 1,503 | 1,498 | 1,501 | 113,000 | 250.17 |
| 2005-11-28 | 1,501 | 1,504 | 1,498 | 1,498 | 94,100 | 249.67 |
| 2005-11-25 | 1,505 | 1,505 | 1,494 | 1,497 | 87,700 | 249.50 |
| 2005-11-24 | 1,520 | 1,524 | 1,494 | 1,497 | 166,200 | 249.50 |
| 2005-11-22 | 1,520 | 1,525 | 1,512 | 1,514 | 85,400 | 252.33 |
| 2005-11-21 | 1,515 | 1,520 | 1,514 | 1,514 | 82,700 | 252.33 |
| 2005-11-18 | 1,511 | 1,516 | 1,502 | 1,510 | 73,100 | 251.67 |
| 2005-11-17 | 1,495 | 1,513 | 1,494 | 1,505 | 64,100 | 250.83 |
| 2005-11-16 | 1,498 | 1,498 | 1,488 | 1,490 | 64,300 | 248.33 |
| 2005-11-15 | 1,497 | 1,501 | 1,493 | 1,494 | 51,600 | 249 |
| 2005-11-14 | 1,500 | 1,508 | 1,490 | 1,493 | 137,700 | 248.83 |
| 2005-11-11 | 1,520 | 1,520 | 1,491 | 1,498 | 226,100 | 249.67 |
| 2005-11-10 | 1,535 | 1,539 | 1,518 | 1,530 | 73,200 | 255 |
| 2005-11-09 | 1,557 | 1,557 | 1,533 | 1,535 | 53,000 | 255.83 |
| 2005-11-08 | 1,555 | 1,557 | 1,549 | 1,549 | 77,600 | 258.17 |
| 2005-11-07 | 1,550 | 1,560 | 1,549 | 1,555 | 91,500 | 259.17 |
| 2005-11-04 | 1,548 | 1,554 | 1,543 | 1,550 | 71,800 | 258.33 |
| 2005-11-02 | 1,550 | 1,552 | 1,541 | 1,547 | 50,700 | 257.83 |
| 2005-11-01 | 1,542 | 1,548 | 1,541 | 1,548 | 70,300 | 258 |
| 2005-10-31 | 1,529 | 1,539 | 1,520 | 1,521 | 73,300 | 253.50 |
| 2005-10-28 | 1,497 | 1,528 | 1,494 | 1,524 | 93,200 | 254 |
| 2005-10-27 | 1,488 | 1,499 | 1,480 | 1,490 | 123,500 | 248.33 |
| 2005-10-26 | 1,465 | 1,485 | 1,463 | 1,473 | 196,300 | 245.50 |
| 2005-10-25 | 1,483 | 1,485 | 1,451 | 1,455 | 252,800 | 242.50 |
| 2005-10-24 | 1,520 | 1,521 | 1,483 | 1,484 | 102,800 | 247.33 |
| 2005-10-21 | 1,516 | 1,518 | 1,500 | 1,517 | 80,200 | 252.83 |
| 2005-10-20 | 1,537 | 1,540 | 1,516 | 1,524 | 52,500 | 254 |
| 2005-10-19 | 1,540 | 1,541 | 1,526 | 1,536 | 44,700 | 256 |
| 2005-10-18 | 1,559 | 1,559 | 1,534 | 1,542 | 75,900 | 257 |
| 2005-10-17 | 1,549 | 1,553 | 1,530 | 1,545 | 89,900 | 257.50 |
| 2005-10-14 | 1,529 | 1,535 | 1,520 | 1,529 | 48,300 | 254.83 |
| 2005-10-13 | 1,530 | 1,540 | 1,512 | 1,524 | 107,500 | 254 |
| 2005-10-12 | 1,537 | 1,547 | 1,517 | 1,528 | 144,200 | 254.67 |
| 2005-10-11 | 1,544 | 1,544 | 1,531 | 1,534 | 73,500 | 255.67 |
| 2005-10-07 | 1,565 | 1,569 | 1,543 | 1,543 | 53,100 | 257.17 |
| 2005-10-06 | 1,575 | 1,583 | 1,550 | 1,552 | 52,700 | 258.67 |
| 2005-10-05 | 1,584 | 1,585 | 1,571 | 1,579 | 35,500 | 263.17 |
| 2005-10-04 | 1,552 | 1,580 | 1,552 | 1,580 | 75,800 | 263.33 |
| 2005-10-03 | 1,570 | 1,580 | 1,534 | 1,550 | 111,000 | 258.33 |
| 2005-09-30 | 1,604 | 1,607 | 1,573 | 1,580 | 99,600 | 263.33 |
| 2005-09-29 | 1,605 | 1,614 | 1,604 | 1,609 | 33,800 | 268.17 |
| 2005-09-28 | 1,630 | 1,630 | 1,604 | 1,606 | 48,000 | 267.67 |
| 2005-09-27 | 1,629 | 1,630 | 1,615 | 1,620 | 23,700 | 270 |
| 2005-09-26 | 1,609 | 1,629 | 1,609 | 1,629 | 30,600 | 271.50 |
| 2005-09-22 | 1,625 | 1,628 | 1,600 | 1,602 | 58,800 | 267 |
| 2005-09-21 | 1,644 | 1,644 | 1,625 | 1,625 | 32,100 | 270.83 |
| 2005-09-20 | 1,625 | 1,643 | 1,623 | 1,631 | 24,900 | 271.83 |
| 2005-09-16 | 1,618 | 1,624 | 1,609 | 1,623 | 18,200 | 270.50 |
| 2005-09-15 | 1,601 | 1,613 | 1,600 | 1,605 | 44,500 | 267.50 |
| 2005-09-14 | 1,621 | 1,629 | 1,598 | 1,606 | 48,800 | 267.67 |
| 2005-09-13 | 1,648 | 1,650 | 1,619 | 1,621 | 48,700 | 270.17 |
| 2005-09-12 | 1,652 | 1,660 | 1,647 | 1,649 | 35,900 | 274.83 |
| 2005-09-09 | 1,649 | 1,649 | 1,640 | 1,646 | 63,800 | 274.33 |
| 2005-09-08 | 1,650 | 1,650 | 1,639 | 1,641 | 25,700 | 273.50 |
| 2005-09-07 | 1,640 | 1,643 | 1,632 | 1,641 | 25,100 | 273.50 |
| 2005-09-06 | 1,626 | 1,634 | 1,611 | 1,630 | 24,900 | 271.67 |
| 2005-09-05 | 1,624 | 1,625 | 1,609 | 1,620 | 21,900 | 270 |
| 2005-09-02 | 1,630 | 1,634 | 1,619 | 1,623 | 35,400 | 270.50 |
| 2005-09-01 | 1,609 | 1,627 | 1,609 | 1,618 | 17,300 | 269.67 |
| 2005-08-31 | 1,627 | 1,627 | 1,605 | 1,608 | 14,700 | 268 |
| 2005-08-30 | 1,627 | 1,630 | 1,621 | 1,627 | 21,200 | 271.17 |
| 2005-08-29 | 1,652 | 1,652 | 1,616 | 1,616 | 21,300 | 269.33 |
| 2005-08-26 | 1,660 | 1,660 | 1,650 | 1,652 | 29,800 | 275.33 |
| 2005-08-25 | 1,679 | 1,679 | 1,652 | 1,656 | 45,300 | 276 |
| 2005-08-24 | 1,645 | 1,665 | 1,644 | 1,661 | 58,700 | 276.83 |
| 2005-08-23 | 1,620 | 1,638 | 1,620 | 1,637 | 45,900 | 272.83 |
| 2005-08-22 | 1,592 | 1,619 | 1,592 | 1,611 | 21,500 | 268.50 |
| 2005-08-19 | 1,603 | 1,605 | 1,595 | 1,600 | 28,700 | 266.67 |
| 2005-08-18 | 1,609 | 1,609 | 1,600 | 1,606 | 18,900 | 267.67 |
| 2005-08-17 | 1,608 | 1,615 | 1,605 | 1,605 | 11,400 | 267.50 |
| 2005-08-16 | 1,609 | 1,610 | 1,602 | 1,609 | 13,600 | 268.17 |
| 2005-08-15 | 1,614 | 1,624 | 1,601 | 1,609 | 19,300 | 268.17 |
| 2005-08-12 | 1,623 | 1,631 | 1,619 | 1,619 | 17,700 | 269.83 |
| 2005-08-11 | 1,635 | 1,635 | 1,613 | 1,618 | 18,100 | 269.67 |
| 2005-08-10 | 1,613 | 1,630 | 1,613 | 1,630 | 20,200 | 271.67 |
| 2005-08-09 | 1,599 | 1,613 | 1,599 | 1,613 | 9,800 | 268.83 |
| 2005-08-08 | 1,568 | 1,601 | 1,568 | 1,601 | 22,800 | 266.83 |
| 2005-08-05 | 1,610 | 1,614 | 1,601 | 1,614 | 56,100 | 269 |
| 2005-08-04 | 1,604 | 1,617 | 1,604 | 1,612 | 40,000 | 268.67 |
| 2005-08-03 | 1,601 | 1,610 | 1,576 | 1,603 | 51,900 | 267.17 |
| 2005-08-02 | 1,600 | 1,613 | 1,568 | 1,606 | 90,100 | 267.67 |
| 2005-08-01 | 1,630 | 1,638 | 1,612 | 1,613 | 37,300 | 268.83 |
| 2005-07-29 | 1,635 | 1,638 | 1,626 | 1,630 | 45,400 | 271.67 |
| 2005-07-28 | 1,617 | 1,638 | 1,617 | 1,630 | 30,500 | 271.67 |
| 2005-07-27 | 1,608 | 1,620 | 1,600 | 1,615 | 62,400 | 269.17 |
| 2005-07-26 | 1,602 | 1,614 | 1,602 | 1,608 | 26,300 | 268 |
| 2005-07-25 | 1,631 | 1,635 | 1,618 | 1,625 | 34,700 | 270.83 |
| 2005-07-22 | 1,635 | 1,636 | 1,622 | 1,627 | 29,000 | 271.17 |
| 2005-07-21 | 1,647 | 1,657 | 1,638 | 1,640 | 56,000 | 273.33 |
| 2005-07-20 | 1,656 | 1,656 | 1,638 | 1,645 | 20,100 | 274.17 |
| 2005-07-19 | 1,635 | 1,660 | 1,635 | 1,652 | 40,500 | 275.33 |
| 2005-07-15 | 1,660 | 1,660 | 1,650 | 1,653 | 19,400 | 275.50 |
| 2005-07-14 | 1,661 | 1,667 | 1,650 | 1,656 | 32,000 | 276 |
| 2005-07-13 | 1,633 | 1,665 | 1,633 | 1,656 | 82,200 | 276 |
| 2005-07-12 | 1,639 | 1,642 | 1,632 | 1,633 | 19,500 | 272.17 |
| 2005-07-11 | 1,635 | 1,645 | 1,631 | 1,634 | 26,100 | 272.33 |
| 2005-07-08 | 1,631 | 1,661 | 1,630 | 1,631 | 33,700 | 271.83 |
| 2005-07-07 | 1,658 | 1,658 | 1,638 | 1,644 | 26,700 | 274 |
| 2005-07-06 | 1,661 | 1,669 | 1,658 | 1,659 | 23,700 | 276.50 |
| 2005-07-05 | 1,675 | 1,675 | 1,660 | 1,660 | 45,800 | 276.67 |
| 2005-07-04 | 1,670 | 1,677 | 1,661 | 1,675 | 71,700 | 279.17 |
| 2005-07-01 | 1,650 | 1,672 | 1,650 | 1,670 | 60,100 | 278.33 |
| 2005-06-30 | 1,675 | 1,675 | 1,649 | 1,654 | 35,700 | 275.67 |
| 2005-06-29 | 1,697 | 1,697 | 1,669 | 1,676 | 51,800 | 279.33 |
| 2005-06-28 | 1,663 | 1,685 | 1,661 | 1,680 | 41,600 | 280 |
| 2005-06-27 | 1,655 | 1,667 | 1,650 | 1,662 | 71,700 | 277 |
| 2005-06-24 | 1,645 | 1,660 | 1,640 | 1,659 | 93,600 | 276.50 |
| 2005-06-23 | 1,641 | 1,649 | 1,640 | 1,645 | 59,600 | 274.17 |
| 2005-06-22 | 1,612 | 1,646 | 1,612 | 1,639 | 108,000 | 273.17 |
| 2005-06-21 | 1,592 | 1,618 | 1,592 | 1,612 | 44,300 | 268.67 |
| 2005-06-20 | 1,610 | 1,615 | 1,591 | 1,591 | 38,700 | 265.17 |
| 2005-06-17 | 1,609 | 1,613 | 1,599 | 1,605 | 54,700 | 267.50 |
| 2005-06-16 | 1,606 | 1,607 | 1,599 | 1,603 | 59,200 | 267.17 |
| 2005-06-15 | 1,614 | 1,614 | 1,600 | 1,605 | 52,700 | 267.50 |
| 2005-06-14 | 1,620 | 1,622 | 1,608 | 1,614 | 47,100 | 269 |
| 2005-06-13 | 1,605 | 1,621 | 1,600 | 1,621 | 76,500 | 270.17 |
| 2005-06-10 | 1,600 | 1,618 | 1,596 | 1,604 | 83,300 | 267.33 |
| 2005-06-09 | 1,638 | 1,638 | 1,595 | 1,600 | 104,000 | 266.67 |
| 2005-06-08 | 1,630 | 1,660 | 1,629 | 1,637 | 186,300 | 272.83 |
| 2005-06-07 | 1,550 | 1,629 | 1,550 | 1,623 | 229,700 | 270.50 |
| 2005-06-06 | 1,542 | 1,542 | 1,512 | 1,514 | 52,700 | 252.33 |
| 2005-06-03 | 1,556 | 1,558 | 1,525 | 1,542 | 62,800 | 257 |
| 2005-06-02 | 1,575 | 1,592 | 1,570 | 1,570 | 26,600 | 261.67 |
| 2005-06-01 | 1,574 | 1,595 | 1,571 | 1,584 | 27,700 | 264 |
| 2005-05-31 | 1,573 | 1,583 | 1,557 | 1,579 | 35,000 | 263.17 |
| 2005-05-30 | 1,550 | 1,582 | 1,543 | 1,574 | 40,400 | 262.33 |
| 2005-05-27 | 1,546 | 1,559 | 1,541 | 1,545 | 44,600 | 257.50 |
| 2005-05-26 | 1,550 | 1,564 | 1,540 | 1,548 | 56,600 | 258 |
| 2005-05-25 | 1,585 | 1,600 | 1,541 | 1,541 | 62,000 | 256.83 |
| 2005-05-24 | 1,550 | 1,564 | 1,549 | 1,555 | 34,400 | 259.17 |
| 2005-05-23 | 1,550 | 1,570 | 1,536 | 1,564 | 30,200 | 260.67 |
| 2005-05-20 | 1,552 | 1,561 | 1,530 | 1,550 | 47,600 | 258.33 |
| 2005-05-19 | 1,521 | 1,536 | 1,502 | 1,522 | 36,700 | 253.67 |
| 2005-05-18 | 1,530 | 1,540 | 1,501 | 1,506 | 151,700 | 251 |
| 2005-05-17 | 1,510 | 1,545 | 1,500 | 1,531 | 120,800 | 255.17 |
| 2005-05-16 | 1,605 | 1,605 | 1,570 | 1,570 | 52,400 | 261.67 |
| 2005-05-13 | 1,600 | 1,619 | 1,599 | 1,606 | 77,500 | 267.67 |
| 2005-05-12 | 1,610 | 1,623 | 1,592 | 1,599 | 82,100 | 266.50 |
| 2005-05-11 | 1,613 | 1,616 | 1,602 | 1,610 | 106,000 | 268.33 |
| 2005-05-10 | 1,615 | 1,625 | 1,612 | 1,615 | 65,800 | 269.17 |
| 2005-05-09 | 1,611 | 1,635 | 1,606 | 1,614 | 31,400 | 269 |
| 2005-05-06 | 1,601 | 1,614 | 1,601 | 1,614 | 23,200 | 269 |
| 2005-05-02 | 1,600 | 1,618 | 1,580 | 1,613 | 23,600 | 268.83 |
| 2005-04-28 | 1,615 | 1,635 | 1,608 | 1,611 | 30,700 | 268.50 |
| 2005-04-27 | 1,620 | 1,630 | 1,605 | 1,628 | 48,000 | 271.33 |
| 2005-04-26 | 1,607 | 1,634 | 1,605 | 1,624 | 55,800 | 270.67 |
| 2005-04-25 | 1,629 | 1,629 | 1,606 | 1,607 | 26,600 | 267.83 |
| 2005-04-22 | 1,601 | 1,622 | 1,601 | 1,620 | 48,300 | 270 |
| 2005-04-21 | 1,607 | 1,636 | 1,592 | 1,600 | 35,200 | 266.67 |
| 2005-04-20 | 1,648 | 1,670 | 1,614 | 1,620 | 31,300 | 270 |
| 2005-04-19 | 1,594 | 1,625 | 1,594 | 1,620 | 32,900 | 270 |
| 2005-04-18 | 1,630 | 1,631 | 1,570 | 1,594 | 48,400 | 265.67 |
| 2005-04-15 | 1,650 | 1,657 | 1,630 | 1,632 | 32,000 | 272 |
| 2005-04-14 | 1,673 | 1,675 | 1,657 | 1,661 | 35,400 | 276.83 |
| 2005-04-13 | 1,696 | 1,700 | 1,677 | 1,677 | 42,500 | 279.50 |
| 2005-04-12 | 1,688 | 1,699 | 1,686 | 1,690 | 28,500 | 281.67 |
| 2005-04-11 | 1,702 | 1,705 | 1,686 | 1,695 | 44,100 | 282.50 |
| 2005-04-08 | 1,697 | 1,700 | 1,685 | 1,693 | 39,300 | 282.17 |
| 2005-04-07 | 1,706 | 1,707 | 1,684 | 1,692 | 54,200 | 282 |
| 2005-04-06 | 1,685 | 1,710 | 1,684 | 1,706 | 86,300 | 284.33 |
| 2005-04-05 | 1,679 | 1,687 | 1,676 | 1,680 | 75,600 | 280 |
| 2005-04-04 | 1,691 | 1,703 | 1,677 | 1,684 | 59,300 | 280.67 |
| 2005-04-01 | 1,655 | 1,695 | 1,644 | 1,690 | 63,100 | 281.67 |
| 2005-03-31 | 1,658 | 1,660 | 1,650 | 1,655 | 68,900 | 275.83 |
| 2005-03-30 | 1,665 | 1,695 | 1,654 | 1,668 | 63,600 | 278 |
| 2005-03-29 | 1,691 | 1,701 | 1,651 | 1,664 | 128,300 | 277.33 |
| 2005-03-28 | 1,682 | 1,709 | 1,670 | 1,692 | 88,200 | 282 |
| 2005-03-25 | 1,634 | 1,670 | 1,631 | 1,670 | 81,700 | 278.33 |
| 2005-03-24 | 1,646 | 1,648 | 1,626 | 1,631 | 134,700 | 271.83 |
| 2005-03-23 | 1,669 | 1,669 | 1,632 | 1,645 | 107,200 | 274.17 |
| 2005-03-22 | 1,700 | 1,709 | 1,660 | 1,661 | 96,600 | 276.83 |
| 2005-03-18 | 1,714 | 1,719 | 1,688 | 1,694 | 58,700 | 282.33 |
| 2005-03-17 | 1,733 | 1,738 | 1,713 | 1,713 | 39,400 | 285.50 |
| 2005-03-16 | 1,715 | 1,730 | 1,705 | 1,723 | 56,300 | 287.17 |
| 2005-03-15 | 1,763 | 1,770 | 1,700 | 1,711 | 101,400 | 285.17 |
| 2005-03-14 | 1,779 | 1,787 | 1,760 | 1,760 | 15,400 | 293.33 |
| 2005-03-11 | 1,779 | 1,785 | 1,771 | 1,778 | 42,300 | 296.33 |
| 2005-03-10 | 1,745 | 1,776 | 1,744 | 1,760 | 22,300 | 293.33 |
| 2005-03-09 | 1,808 | 1,810 | 1,754 | 1,754 | 23,800 | 292.33 |
| 2005-03-08 | 1,810 | 1,810 | 1,798 | 1,798 | 21,400 | 299.67 |
| 2005-03-07 | 1,797 | 1,809 | 1,780 | 1,806 | 27,600 | 301 |
| 2005-03-04 | 1,780 | 1,799 | 1,769 | 1,797 | 16,400 | 299.50 |
| 2005-03-03 | 1,789 | 1,789 | 1,769 | 1,783 | 14,300 | 297.17 |
| 2005-03-02 | 1,769 | 1,800 | 1,769 | 1,800 | 43,500 | 300 |
| 2005-03-01 | 1,769 | 1,770 | 1,755 | 1,769 | 29,500 | 294.83 |
| 2005-02-28 | 1,741 | 1,761 | 1,737 | 1,758 | 21,100 | 293 |
| 2005-02-25 | 1,780 | 1,780 | 1,752 | 1,757 | 34,100 | 292.83 |
| 2005-02-24 | 1,746 | 1,770 | 1,736 | 1,765 | 34,100 | 294.17 |
| 2005-02-23 | 1,721 | 1,736 | 1,710 | 1,736 | 58,700 | 289.33 |
| 2005-02-22 | 1,727 | 1,730 | 1,700 | 1,706 | 30,300 | 284.33 |
| 2005-02-21 | 1,726 | 1,740 | 1,723 | 1,728 | 129,300 | 288 |
| 2005-02-18 | 1,764 | 1,765 | 1,721 | 1,725 | 49,500 | 287.50 |
| 2005-02-17 | 1,772 | 1,779 | 1,765 | 1,770 | 74,400 | 295 |
| 2005-02-16 | 1,790 | 1,790 | 1,769 | 1,772 | 38,600 | 295.33 |
| 2005-02-15 | 1,770 | 1,770 | 1,750 | 1,765 | 35,900 | 294.17 |
| 2005-02-14 | 1,730 | 1,760 | 1,730 | 1,742 | 39,600 | 290.33 |
| 2005-02-10 | 1,730 | 1,731 | 1,710 | 1,710 | 55,200 | 285 |
| 2005-02-09 | 1,760 | 1,765 | 1,735 | 1,740 | 51,000 | 290 |
| 2005-02-08 | 1,792 | 1,792 | 1,760 | 1,766 | 71,700 | 294.33 |
| 2005-02-07 | 1,800 | 1,800 | 1,782 | 1,792 | 37,100 | 298.67 |
| 2005-02-04 | 1,806 | 1,812 | 1,777 | 1,799 | 20,100 | 299.83 |
| 2005-02-03 | 1,810 | 1,816 | 1,808 | 1,816 | 19,800 | 302.67 |
| 2005-02-02 | 1,814 | 1,824 | 1,808 | 1,820 | 36,000 | 303.33 |
| 2005-02-01 | 1,809 | 1,815 | 1,795 | 1,815 | 48,600 | 302.50 |
| 2005-01-31 | 1,810 | 1,813 | 1,801 | 1,809 | 32,600 | 301.50 |
| 2005-01-28 | 1,807 | 1,818 | 1,807 | 1,817 | 44,000 | 302.83 |
| 2005-01-27 | 1,831 | 1,833 | 1,820 | 1,830 | 64,400 | 305 |
| 2005-01-26 | 1,815 | 1,839 | 1,812 | 1,839 | 54,100 | 306.50 |
| 2005-01-25 | 1,830 | 1,839 | 1,813 | 1,824 | 56,700 | 304 |
| 2005-01-24 | 1,859 | 1,861 | 1,841 | 1,847 | 67,500 | 307.83 |
| 2005-01-21 | 1,817 | 1,870 | 1,817 | 1,863 | 133,000 | 310.50 |
| 2005-01-20 | 1,799 | 1,810 | 1,798 | 1,810 | 129,300 | 301.67 |
| 2005-01-19 | 1,817 | 1,817 | 1,792 | 1,810 | 76,200 | 301.67 |
| 2005-01-18 | 1,816 | 1,816 | 1,801 | 1,812 | 79,300 | 302 |
| 2005-01-17 | 1,800 | 1,817 | 1,787 | 1,817 | 84,800 | 302.83 |
| 2005-01-14 | 1,799 | 1,818 | 1,785 | 1,818 | 57,300 | 303 |
| 2005-01-13 | 1,805 | 1,805 | 1,785 | 1,798 | 34,800 | 299.67 |
| 2005-01-12 | 1,774 | 1,820 | 1,774 | 1,799 | 40,900 | 299.83 |
| 2005-01-11 | 1,760 | 1,794 | 1,755 | 1,773 | 64,600 | 295.50 |
| 2005-01-07 | 1,759 | 1,765 | 1,750 | 1,755 | 39,300 | 292.50 |
| 2005-01-06 | 1,755 | 1,768 | 1,720 | 1,766 | 27,200 | 294.33 |
| 2005-01-05 | 1,769 | 1,770 | 1,752 | 1,765 | 33,600 | 294.17 |
| 2005-01-04 | 1,752 | 1,770 | 1,752 | 1,770 | 14,800 | 295 |
分割・併合履歴 ： [2015-04-27]1株→3株 [2013-07-29]1株→2株 [1996-07-26]1株→1.1株 [1996-01-26]1株→1.1株 [1995-07-26]1株→1.05株 [1995-01-26]1株→1.15株 [1994-07-26]1株→1.1株 [1994-01-26]1株→1.1株 [1992-01-28]1株→1.1株 [1991-01-28]1株→1.1株 [1989-01-27]1株→1.1株
