7966 リンテック(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 | 2,785 | 2,785 | 2,710 | 2,710 | 153,600 | 2,710 |
| 2005-12-29 | 2,775 | 2,775 | 2,740 | 2,745 | 217,700 | 2,745 |
| 2005-12-28 | 2,730 | 2,735 | 2,685 | 2,710 | 196,900 | 2,710 |
| 2005-12-27 | 2,760 | 2,800 | 2,735 | 2,755 | 153,600 | 2,755 |
| 2005-12-26 | 2,735 | 2,825 | 2,735 | 2,790 | 244,900 | 2,790 |
| 2005-12-22 | 2,700 | 2,725 | 2,680 | 2,695 | 213,400 | 2,695 |
| 2005-12-21 | 2,735 | 2,760 | 2,650 | 2,700 | 383,200 | 2,700 |
| 2005-12-20 | 2,795 | 2,795 | 2,730 | 2,760 | 397,500 | 2,760 |
| 2005-12-19 | 2,605 | 2,685 | 2,600 | 2,650 | 192,700 | 2,650 |
| 2005-12-16 | 2,595 | 2,655 | 2,555 | 2,600 | 579,600 | 2,600 |
| 2005-12-15 | 2,705 | 2,705 | 2,625 | 2,635 | 158,600 | 2,635 |
| 2005-12-14 | 2,800 | 2,815 | 2,610 | 2,730 | 443,900 | 2,730 |
| 2005-12-13 | 2,770 | 2,850 | 2,750 | 2,830 | 726,400 | 2,830 |
| 2005-12-12 | 2,720 | 2,840 | 2,620 | 2,690 | 872,000 | 2,690 |
| 2005-12-09 | 2,480 | 2,525 | 2,430 | 2,480 | 343,800 | 2,480 |
| 2005-12-08 | 2,460 | 2,525 | 2,390 | 2,450 | 350,800 | 2,450 |
| 2005-12-07 | 2,500 | 2,515 | 2,450 | 2,475 | 194,300 | 2,475 |
| 2005-12-06 | 2,550 | 2,560 | 2,435 | 2,530 | 534,000 | 2,530 |
| 2005-12-05 | 2,610 | 2,625 | 2,540 | 2,585 | 339,700 | 2,585 |
| 2005-12-02 | 2,595 | 2,760 | 2,530 | 2,595 | 849,500 | 2,595 |
| 2005-12-01 | 2,305 | 2,535 | 2,305 | 2,475 | 367,200 | 2,475 |
| 2005-11-30 | 2,330 | 2,330 | 2,275 | 2,290 | 204,400 | 2,290 |
| 2005-11-29 | 2,270 | 2,300 | 2,190 | 2,250 | 457,400 | 2,250 |
| 2005-11-28 | 2,320 | 2,340 | 2,245 | 2,305 | 249,000 | 2,305 |
| 2005-11-25 | 2,245 | 2,380 | 2,240 | 2,315 | 463,200 | 2,315 |
| 2005-11-24 | 2,100 | 2,310 | 2,100 | 2,285 | 396,000 | 2,285 |
| 2005-11-22 | 2,080 | 2,130 | 2,080 | 2,130 | 297,800 | 2,130 |
| 2005-11-21 | 2,080 | 2,105 | 2,050 | 2,060 | 435,200 | 2,060 |
| 2005-11-18 | 2,125 | 2,190 | 2,120 | 2,140 | 212,700 | 2,140 |
| 2005-11-17 | 2,100 | 2,145 | 2,080 | 2,135 | 237,500 | 2,135 |
| 2005-11-16 | 2,065 | 2,165 | 2,035 | 2,135 | 323,600 | 2,135 |
| 2005-11-15 | 2,070 | 2,070 | 1,980 | 2,025 | 238,300 | 2,025 |
| 2005-11-14 | 2,100 | 2,140 | 2,065 | 2,070 | 167,100 | 2,070 |
| 2005-11-11 | 2,090 | 2,155 | 2,030 | 2,065 | 258,300 | 2,065 |
| 2005-11-10 | 2,050 | 2,165 | 1,960 | 2,155 | 353,000 | 2,155 |
| 2005-11-09 | 1,944 | 2,190 | 1,937 | 2,085 | 627,500 | 2,085 |
| 2005-11-08 | 1,923 | 1,931 | 1,880 | 1,928 | 401,100 | 1,928 |
| 2005-11-07 | 1,963 | 1,963 | 1,890 | 1,921 | 322,500 | 1,921 |
| 2005-11-04 | 1,940 | 1,950 | 1,900 | 1,950 | 273,100 | 1,950 |
| 2005-11-02 | 1,950 | 1,958 | 1,912 | 1,941 | 256,300 | 1,941 |
| 2005-11-01 | 1,965 | 1,969 | 1,941 | 1,968 | 133,700 | 1,968 |
| 2005-10-31 | 1,910 | 1,979 | 1,910 | 1,964 | 154,200 | 1,964 |
| 2005-10-28 | 1,875 | 1,935 | 1,875 | 1,908 | 187,000 | 1,908 |
| 2005-10-27 | 1,885 | 1,935 | 1,885 | 1,935 | 252,200 | 1,935 |
| 2005-10-26 | 1,897 | 1,949 | 1,888 | 1,915 | 422,000 | 1,915 |
| 2005-10-25 | 1,854 | 1,900 | 1,813 | 1,874 | 374,400 | 1,874 |
| 2005-10-24 | 1,851 | 1,851 | 1,797 | 1,813 | 244,000 | 1,813 |
| 2005-10-21 | 1,832 | 1,876 | 1,830 | 1,854 | 369,600 | 1,854 |
| 2005-10-20 | 1,832 | 1,833 | 1,804 | 1,831 | 166,300 | 1,831 |
| 2005-10-19 | 1,816 | 1,847 | 1,807 | 1,833 | 249,000 | 1,833 |
| 2005-10-18 | 1,830 | 1,837 | 1,760 | 1,804 | 317,700 | 1,804 |
| 2005-10-17 | 1,845 | 1,855 | 1,826 | 1,831 | 478,800 | 1,831 |
| 2005-10-14 | 1,820 | 1,860 | 1,793 | 1,849 | 611,300 | 1,849 |
| 2005-10-13 | 1,776 | 1,800 | 1,767 | 1,800 | 217,600 | 1,800 |
| 2005-10-12 | 1,790 | 1,807 | 1,761 | 1,775 | 208,500 | 1,775 |
| 2005-10-11 | 1,795 | 1,802 | 1,740 | 1,760 | 372,200 | 1,760 |
| 2005-10-07 | 1,795 | 1,795 | 1,773 | 1,782 | 300,300 | 1,782 |
| 2005-10-06 | 1,780 | 1,800 | 1,753 | 1,773 | 301,800 | 1,773 |
| 2005-10-05 | 1,779 | 1,825 | 1,761 | 1,801 | 710,100 | 1,801 |
| 2005-10-04 | 1,710 | 1,780 | 1,709 | 1,770 | 950,300 | 1,770 |
| 2005-10-03 | 1,680 | 1,690 | 1,665 | 1,687 | 310,900 | 1,687 |
| 2005-09-30 | 1,700 | 1,700 | 1,661 | 1,680 | 368,200 | 1,680 |
| 2005-09-29 | 1,693 | 1,720 | 1,693 | 1,701 | 445,900 | 1,701 |
| 2005-09-28 | 1,665 | 1,696 | 1,665 | 1,687 | 297,500 | 1,687 |
| 2005-09-27 | 1,650 | 1,678 | 1,639 | 1,667 | 340,300 | 1,667 |
| 2005-09-26 | 1,656 | 1,674 | 1,628 | 1,642 | 362,600 | 1,642 |
| 2005-09-22 | 1,695 | 1,698 | 1,653 | 1,660 | 268,900 | 1,660 |
| 2005-09-21 | 1,680 | 1,699 | 1,675 | 1,695 | 425,100 | 1,695 |
| 2005-09-20 | 1,677 | 1,690 | 1,652 | 1,668 | 584,600 | 1,668 |
| 2005-09-16 | 1,665 | 1,679 | 1,633 | 1,675 | 922,200 | 1,675 |
| 2005-09-15 | 1,693 | 1,730 | 1,685 | 1,686 | 677,900 | 1,686 |
| 2005-09-14 | 1,749 | 1,749 | 1,712 | 1,723 | 327,800 | 1,723 |
| 2005-09-13 | 1,750 | 1,762 | 1,747 | 1,749 | 225,600 | 1,749 |
| 2005-09-12 | 1,755 | 1,772 | 1,746 | 1,747 | 366,300 | 1,747 |
| 2005-09-09 | 1,780 | 1,780 | 1,752 | 1,752 | 503,500 | 1,752 |
| 2005-09-08 | 1,785 | 1,785 | 1,756 | 1,769 | 180,300 | 1,769 |
| 2005-09-07 | 1,782 | 1,786 | 1,755 | 1,765 | 235,400 | 1,765 |
| 2005-09-06 | 1,758 | 1,787 | 1,750 | 1,781 | 243,000 | 1,781 |
| 2005-09-05 | 1,765 | 1,775 | 1,743 | 1,752 | 166,200 | 1,752 |
| 2005-09-02 | 1,757 | 1,779 | 1,745 | 1,770 | 160,300 | 1,770 |
| 2005-09-01 | 1,740 | 1,768 | 1,740 | 1,751 | 125,100 | 1,751 |
| 2005-08-31 | 1,720 | 1,740 | 1,720 | 1,735 | 200,100 | 1,735 |
| 2005-08-30 | 1,752 | 1,767 | 1,747 | 1,747 | 81,800 | 1,747 |
| 2005-08-29 | 1,767 | 1,767 | 1,730 | 1,743 | 166,600 | 1,743 |
| 2005-08-26 | 1,782 | 1,782 | 1,758 | 1,767 | 132,300 | 1,767 |
| 2005-08-25 | 1,772 | 1,780 | 1,753 | 1,757 | 191,300 | 1,757 |
| 2005-08-24 | 1,750 | 1,779 | 1,742 | 1,770 | 312,300 | 1,770 |
| 2005-08-23 | 1,760 | 1,768 | 1,737 | 1,747 | 351,200 | 1,747 |
| 2005-08-22 | 1,710 | 1,756 | 1,706 | 1,746 | 265,200 | 1,746 |
| 2005-08-19 | 1,700 | 1,731 | 1,693 | 1,709 | 403,800 | 1,709 |
| 2005-08-18 | 1,740 | 1,755 | 1,699 | 1,720 | 1,174,000 | 1,720 |
| 2005-08-17 | 1,880 | 1,896 | 1,801 | 1,830 | 225,300 | 1,830 |
| 2005-08-16 | 1,862 | 1,876 | 1,846 | 1,874 | 84,200 | 1,874 |
| 2005-08-15 | 1,830 | 1,857 | 1,824 | 1,856 | 158,000 | 1,856 |
| 2005-08-12 | 1,868 | 1,875 | 1,843 | 1,853 | 79,400 | 1,853 |
| 2005-08-11 | 1,880 | 1,882 | 1,838 | 1,867 | 168,100 | 1,867 |
| 2005-08-10 | 1,864 | 1,909 | 1,863 | 1,891 | 240,000 | 1,891 |
| 2005-08-09 | 1,833 | 1,864 | 1,825 | 1,860 | 199,900 | 1,860 |
| 2005-08-08 | 1,810 | 1,833 | 1,751 | 1,827 | 204,600 | 1,827 |
| 2005-08-05 | 1,833 | 1,837 | 1,816 | 1,826 | 228,800 | 1,826 |
| 2005-08-04 | 1,830 | 1,839 | 1,804 | 1,833 | 221,500 | 1,833 |
| 2005-08-03 | 1,832 | 1,843 | 1,821 | 1,834 | 107,600 | 1,834 |
| 2005-08-02 | 1,829 | 1,857 | 1,829 | 1,851 | 161,900 | 1,851 |
| 2005-08-01 | 1,840 | 1,862 | 1,840 | 1,851 | 153,700 | 1,851 |
| 2005-07-29 | 1,855 | 1,875 | 1,836 | 1,847 | 181,200 | 1,847 |
| 2005-07-28 | 1,877 | 1,879 | 1,849 | 1,864 | 279,500 | 1,864 |
| 2005-07-27 | 1,848 | 1,880 | 1,848 | 1,871 | 253,200 | 1,871 |
| 2005-07-26 | 1,833 | 1,845 | 1,833 | 1,842 | 148,500 | 1,842 |
| 2005-07-25 | 1,811 | 1,832 | 1,809 | 1,827 | 179,000 | 1,827 |
| 2005-07-22 | 1,800 | 1,806 | 1,792 | 1,800 | 182,900 | 1,800 |
| 2005-07-21 | 1,800 | 1,804 | 1,794 | 1,800 | 215,900 | 1,800 |
| 2005-07-20 | 1,780 | 1,792 | 1,770 | 1,780 | 136,100 | 1,780 |
| 2005-07-19 | 1,750 | 1,778 | 1,744 | 1,769 | 235,200 | 1,769 |
| 2005-07-15 | 1,767 | 1,777 | 1,760 | 1,760 | 141,400 | 1,760 |
| 2005-07-14 | 1,780 | 1,782 | 1,765 | 1,767 | 249,700 | 1,767 |
| 2005-07-13 | 1,778 | 1,788 | 1,772 | 1,785 | 114,700 | 1,785 |
| 2005-07-12 | 1,790 | 1,800 | 1,779 | 1,791 | 92,800 | 1,791 |
| 2005-07-11 | 1,791 | 1,808 | 1,784 | 1,794 | 117,600 | 1,794 |
| 2005-07-08 | 1,761 | 1,807 | 1,761 | 1,792 | 144,900 | 1,792 |
| 2005-07-07 | 1,775 | 1,797 | 1,775 | 1,791 | 146,100 | 1,791 |
| 2005-07-06 | 1,797 | 1,812 | 1,793 | 1,805 | 74,900 | 1,805 |
| 2005-07-05 | 1,810 | 1,815 | 1,800 | 1,807 | 69,800 | 1,807 |
| 2005-07-04 | 1,800 | 1,819 | 1,796 | 1,819 | 127,700 | 1,819 |
| 2005-07-01 | 1,800 | 1,822 | 1,790 | 1,803 | 305,500 | 1,803 |
| 2005-06-30 | 1,821 | 1,821 | 1,780 | 1,787 | 442,600 | 1,787 |
| 2005-06-29 | 1,813 | 1,827 | 1,800 | 1,822 | 339,000 | 1,822 |
| 2005-06-28 | 1,805 | 1,815 | 1,787 | 1,813 | 208,600 | 1,813 |
| 2005-06-27 | 1,793 | 1,815 | 1,782 | 1,805 | 356,600 | 1,805 |
| 2005-06-24 | 1,746 | 1,804 | 1,740 | 1,796 | 480,400 | 1,796 |
| 2005-06-23 | 1,743 | 1,749 | 1,731 | 1,745 | 209,400 | 1,745 |
| 2005-06-22 | 1,715 | 1,743 | 1,710 | 1,737 | 270,400 | 1,737 |
| 2005-06-21 | 1,730 | 1,730 | 1,712 | 1,715 | 166,100 | 1,715 |
| 2005-06-20 | 1,709 | 1,735 | 1,700 | 1,730 | 184,100 | 1,730 |
| 2005-06-17 | 1,700 | 1,709 | 1,700 | 1,704 | 118,000 | 1,704 |
| 2005-06-16 | 1,705 | 1,706 | 1,683 | 1,695 | 150,100 | 1,695 |
| 2005-06-15 | 1,699 | 1,703 | 1,660 | 1,703 | 96,000 | 1,703 |
| 2005-06-14 | 1,709 | 1,710 | 1,691 | 1,698 | 96,000 | 1,698 |
| 2005-06-13 | 1,689 | 1,727 | 1,679 | 1,702 | 203,300 | 1,702 |
| 2005-06-10 | 1,685 | 1,685 | 1,671 | 1,676 | 190,100 | 1,676 |
| 2005-06-09 | 1,676 | 1,688 | 1,669 | 1,677 | 176,000 | 1,677 |
| 2005-06-08 | 1,690 | 1,691 | 1,675 | 1,684 | 124,800 | 1,684 |
| 2005-06-07 | 1,671 | 1,693 | 1,668 | 1,692 | 236,000 | 1,692 |
| 2005-06-06 | 1,647 | 1,682 | 1,638 | 1,671 | 353,400 | 1,671 |
| 2005-06-03 | 1,615 | 1,646 | 1,601 | 1,646 | 220,700 | 1,646 |
| 2005-06-02 | 1,634 | 1,645 | 1,616 | 1,624 | 149,100 | 1,624 |
| 2005-06-01 | 1,635 | 1,635 | 1,611 | 1,633 | 99,200 | 1,633 |
| 2005-05-31 | 1,632 | 1,642 | 1,625 | 1,638 | 196,800 | 1,638 |
| 2005-05-30 | 1,608 | 1,635 | 1,608 | 1,629 | 219,700 | 1,629 |
| 2005-05-27 | 1,598 | 1,608 | 1,585 | 1,607 | 172,400 | 1,607 |
| 2005-05-26 | 1,570 | 1,595 | 1,567 | 1,590 | 207,800 | 1,590 |
| 2005-05-25 | 1,570 | 1,575 | 1,536 | 1,575 | 204,100 | 1,575 |
| 2005-05-24 | 1,560 | 1,566 | 1,541 | 1,555 | 118,000 | 1,555 |
| 2005-05-23 | 1,566 | 1,582 | 1,555 | 1,578 | 124,000 | 1,578 |
| 2005-05-20 | 1,545 | 1,565 | 1,532 | 1,536 | 159,300 | 1,536 |
| 2005-05-19 | 1,536 | 1,578 | 1,520 | 1,554 | 149,700 | 1,554 |
| 2005-05-18 | 1,548 | 1,556 | 1,530 | 1,536 | 150,000 | 1,536 |
| 2005-05-17 | 1,567 | 1,590 | 1,510 | 1,518 | 206,100 | 1,518 |
| 2005-05-16 | 1,555 | 1,589 | 1,548 | 1,575 | 105,800 | 1,575 |
| 2005-05-13 | 1,590 | 1,590 | 1,564 | 1,574 | 195,500 | 1,574 |
| 2005-05-12 | 1,607 | 1,608 | 1,596 | 1,597 | 146,700 | 1,597 |
| 2005-05-11 | 1,600 | 1,607 | 1,591 | 1,607 | 129,600 | 1,607 |
| 2005-05-10 | 1,600 | 1,606 | 1,587 | 1,602 | 210,800 | 1,602 |
| 2005-05-09 | 1,599 | 1,599 | 1,585 | 1,599 | 255,900 | 1,599 |
| 2005-05-06 | 1,596 | 1,600 | 1,571 | 1,596 | 282,800 | 1,596 |
| 2005-05-02 | 1,587 | 1,595 | 1,564 | 1,592 | 144,100 | 1,592 |
| 2005-04-28 | 1,570 | 1,593 | 1,570 | 1,586 | 296,600 | 1,586 |
| 2005-04-27 | 1,567 | 1,597 | 1,567 | 1,595 | 409,600 | 1,595 |
| 2005-04-26 | 1,590 | 1,597 | 1,571 | 1,597 | 331,600 | 1,597 |
| 2005-04-25 | 1,586 | 1,595 | 1,571 | 1,587 | 253,400 | 1,587 |
| 2005-04-22 | 1,580 | 1,591 | 1,549 | 1,570 | 224,300 | 1,570 |
| 2005-04-21 | 1,507 | 1,557 | 1,506 | 1,550 | 251,400 | 1,550 |
| 2005-04-20 | 1,572 | 1,578 | 1,550 | 1,567 | 167,400 | 1,567 |
| 2005-04-19 | 1,520 | 1,547 | 1,497 | 1,542 | 277,800 | 1,542 |
| 2005-04-18 | 1,482 | 1,539 | 1,475 | 1,520 | 356,200 | 1,520 |
| 2005-04-15 | 1,563 | 1,586 | 1,551 | 1,572 | 333,900 | 1,572 |
| 2005-04-14 | 1,603 | 1,603 | 1,587 | 1,593 | 261,800 | 1,593 |
| 2005-04-13 | 1,609 | 1,613 | 1,601 | 1,607 | 423,300 | 1,607 |
| 2005-04-12 | 1,609 | 1,613 | 1,602 | 1,608 | 426,400 | 1,608 |
| 2005-04-11 | 1,605 | 1,611 | 1,596 | 1,608 | 585,500 | 1,608 |
| 2005-04-08 | 1,601 | 1,610 | 1,590 | 1,604 | 327,700 | 1,604 |
| 2005-04-07 | 1,601 | 1,625 | 1,585 | 1,599 | 458,200 | 1,599 |
| 2005-04-06 | 1,580 | 1,584 | 1,573 | 1,584 | 280,500 | 1,584 |
| 2005-04-05 | 1,570 | 1,578 | 1,566 | 1,575 | 163,800 | 1,575 |
| 2005-04-04 | 1,559 | 1,575 | 1,559 | 1,568 | 205,600 | 1,568 |
| 2005-04-01 | 1,558 | 1,572 | 1,540 | 1,566 | 258,800 | 1,566 |
| 2005-03-31 | 1,530 | 1,560 | 1,515 | 1,559 | 336,900 | 1,559 |
| 2005-03-30 | 1,530 | 1,540 | 1,500 | 1,535 | 331,400 | 1,535 |
| 2005-03-29 | 1,530 | 1,550 | 1,508 | 1,529 | 399,000 | 1,529 |
| 2005-03-28 | 1,519 | 1,533 | 1,514 | 1,528 | 128,100 | 1,528 |
| 2005-03-25 | 1,512 | 1,513 | 1,505 | 1,512 | 166,000 | 1,512 |
| 2005-03-24 | 1,500 | 1,510 | 1,495 | 1,504 | 244,200 | 1,504 |
| 2005-03-23 | 1,500 | 1,508 | 1,495 | 1,506 | 508,500 | 1,506 |
| 2005-03-22 | 1,498 | 1,518 | 1,485 | 1,518 | 437,200 | 1,518 |
| 2005-03-18 | 1,462 | 1,484 | 1,458 | 1,475 | 112,600 | 1,475 |
| 2005-03-17 | 1,455 | 1,465 | 1,450 | 1,460 | 185,200 | 1,460 |
| 2005-03-16 | 1,446 | 1,466 | 1,444 | 1,447 | 187,500 | 1,447 |
| 2005-03-15 | 1,468 | 1,469 | 1,440 | 1,446 | 218,000 | 1,446 |
| 2005-03-14 | 1,475 | 1,480 | 1,455 | 1,468 | 302,800 | 1,468 |
| 2005-03-11 | 1,465 | 1,478 | 1,463 | 1,476 | 428,200 | 1,476 |
| 2005-03-10 | 1,453 | 1,480 | 1,445 | 1,461 | 279,700 | 1,461 |
| 2005-03-09 | 1,473 | 1,475 | 1,440 | 1,445 | 502,600 | 1,445 |
| 2005-03-08 | 1,490 | 1,498 | 1,473 | 1,473 | 171,100 | 1,473 |
| 2005-03-07 | 1,522 | 1,522 | 1,485 | 1,498 | 250,800 | 1,498 |
| 2005-03-04 | 1,491 | 1,506 | 1,480 | 1,500 | 196,300 | 1,500 |
| 2005-03-03 | 1,480 | 1,495 | 1,480 | 1,488 | 100,700 | 1,488 |
| 2005-03-02 | 1,490 | 1,500 | 1,478 | 1,481 | 130,400 | 1,481 |
| 2005-03-01 | 1,490 | 1,500 | 1,476 | 1,490 | 179,900 | 1,490 |
| 2005-02-28 | 1,495 | 1,495 | 1,473 | 1,476 | 222,800 | 1,476 |
| 2005-02-25 | 1,500 | 1,507 | 1,486 | 1,487 | 136,100 | 1,487 |
| 2005-02-24 | 1,494 | 1,504 | 1,488 | 1,495 | 109,400 | 1,495 |
| 2005-02-23 | 1,500 | 1,508 | 1,488 | 1,494 | 85,100 | 1,494 |
| 2005-02-22 | 1,529 | 1,529 | 1,496 | 1,496 | 127,300 | 1,496 |
| 2005-02-21 | 1,545 | 1,545 | 1,483 | 1,496 | 125,200 | 1,496 |
| 2005-02-18 | 1,555 | 1,558 | 1,532 | 1,536 | 84,900 | 1,536 |
| 2005-02-17 | 1,532 | 1,560 | 1,532 | 1,541 | 104,100 | 1,541 |
| 2005-02-16 | 1,528 | 1,553 | 1,521 | 1,542 | 247,900 | 1,542 |
| 2005-02-15 | 1,501 | 1,525 | 1,475 | 1,519 | 272,900 | 1,519 |
| 2005-02-14 | 1,543 | 1,554 | 1,502 | 1,505 | 336,400 | 1,505 |
| 2005-02-10 | 1,550 | 1,570 | 1,541 | 1,559 | 54,700 | 1,559 |
| 2005-02-09 | 1,560 | 1,579 | 1,547 | 1,555 | 80,000 | 1,555 |
| 2005-02-08 | 1,558 | 1,582 | 1,554 | 1,569 | 96,700 | 1,569 |
| 2005-02-07 | 1,572 | 1,585 | 1,539 | 1,582 | 67,000 | 1,582 |
| 2005-02-04 | 1,553 | 1,569 | 1,545 | 1,559 | 85,300 | 1,559 |
| 2005-02-03 | 1,578 | 1,582 | 1,541 | 1,554 | 192,500 | 1,554 |
| 2005-02-02 | 1,592 | 1,600 | 1,582 | 1,600 | 146,200 | 1,600 |
| 2005-02-01 | 1,599 | 1,599 | 1,571 | 1,584 | 79,600 | 1,584 |
| 2005-01-31 | 1,580 | 1,599 | 1,570 | 1,599 | 51,700 | 1,599 |
| 2005-01-28 | 1,582 | 1,590 | 1,570 | 1,577 | 58,500 | 1,577 |
| 2005-01-27 | 1,596 | 1,599 | 1,581 | 1,587 | 63,300 | 1,587 |
| 2005-01-26 | 1,590 | 1,595 | 1,572 | 1,595 | 70,900 | 1,595 |
| 2005-01-25 | 1,591 | 1,593 | 1,570 | 1,579 | 83,300 | 1,579 |
| 2005-01-24 | 1,590 | 1,592 | 1,570 | 1,590 | 75,800 | 1,590 |
| 2005-01-21 | 1,566 | 1,600 | 1,566 | 1,590 | 75,200 | 1,590 |
| 2005-01-20 | 1,600 | 1,604 | 1,582 | 1,590 | 107,700 | 1,590 |
| 2005-01-19 | 1,597 | 1,605 | 1,590 | 1,594 | 147,600 | 1,594 |
| 2005-01-18 | 1,577 | 1,593 | 1,560 | 1,568 | 117,400 | 1,568 |
| 2005-01-17 | 1,590 | 1,603 | 1,545 | 1,597 | 117,800 | 1,597 |
| 2005-01-14 | 1,565 | 1,579 | 1,551 | 1,575 | 157,700 | 1,575 |
| 2005-01-13 | 1,578 | 1,586 | 1,570 | 1,578 | 239,800 | 1,578 |
| 2005-01-12 | 1,578 | 1,580 | 1,556 | 1,570 | 87,500 | 1,570 |
| 2005-01-11 | 1,550 | 1,580 | 1,550 | 1,577 | 136,600 | 1,577 |
| 2005-01-07 | 1,565 | 1,574 | 1,551 | 1,556 | 104,900 | 1,556 |
| 2005-01-06 | 1,570 | 1,578 | 1,560 | 1,565 | 117,100 | 1,565 |
| 2005-01-05 | 1,559 | 1,582 | 1,541 | 1,575 | 118,000 | 1,575 |
| 2005-01-04 | 1,534 | 1,560 | 1,534 | 1,560 | 13,900 | 1,560 |
分割・併合履歴 ： [1992-03-26]1株→1.2株 [1988-09-27]1株→1.2株 [1986-09-26]1株→1.2株 [1985-03-28]1株→1.2株 [1984-03-28]1株→1.25株
