7984 コクヨ(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 | 1,720 | 1,748 | 1,709 | 1,748 | 175,700 | 1,748 |
| 2005-12-29 | 1,739 | 1,745 | 1,727 | 1,731 | 163,000 | 1,731 |
| 2005-12-28 | 1,735 | 1,745 | 1,707 | 1,738 | 165,400 | 1,738 |
| 2005-12-27 | 1,769 | 1,769 | 1,731 | 1,740 | 136,000 | 1,740 |
| 2005-12-26 | 1,737 | 1,755 | 1,720 | 1,742 | 186,200 | 1,742 |
| 2005-12-22 | 1,710 | 1,715 | 1,699 | 1,707 | 234,500 | 1,707 |
| 2005-12-21 | 1,709 | 1,717 | 1,696 | 1,712 | 301,300 | 1,712 |
| 2005-12-20 | 1,691 | 1,709 | 1,676 | 1,700 | 430,300 | 1,700 |
| 2005-12-19 | 1,735 | 1,740 | 1,702 | 1,711 | 263,800 | 1,711 |
| 2005-12-16 | 1,741 | 1,764 | 1,723 | 1,743 | 221,100 | 1,743 |
| 2005-12-15 | 1,753 | 1,776 | 1,743 | 1,745 | 138,100 | 1,745 |
| 2005-12-14 | 1,795 | 1,795 | 1,743 | 1,755 | 177,800 | 1,755 |
| 2005-12-13 | 1,800 | 1,805 | 1,785 | 1,800 | 206,300 | 1,800 |
| 2005-12-12 | 1,799 | 1,800 | 1,781 | 1,790 | 206,800 | 1,790 |
| 2005-12-09 | 1,728 | 1,775 | 1,710 | 1,769 | 354,800 | 1,769 |
| 2005-12-08 | 1,785 | 1,799 | 1,772 | 1,788 | 155,400 | 1,788 |
| 2005-12-07 | 1,800 | 1,813 | 1,785 | 1,787 | 144,400 | 1,787 |
| 2005-12-06 | 1,805 | 1,812 | 1,774 | 1,782 | 276,000 | 1,782 |
| 2005-12-05 | 1,832 | 1,832 | 1,784 | 1,804 | 372,300 | 1,804 |
| 2005-12-02 | 1,820 | 1,835 | 1,800 | 1,832 | 327,400 | 1,832 |
| 2005-12-01 | 1,800 | 1,810 | 1,787 | 1,800 | 347,200 | 1,800 |
| 2005-11-30 | 1,750 | 1,794 | 1,746 | 1,793 | 426,600 | 1,793 |
| 2005-11-29 | 1,719 | 1,748 | 1,716 | 1,734 | 220,000 | 1,734 |
| 2005-11-28 | 1,700 | 1,720 | 1,698 | 1,711 | 139,400 | 1,711 |
| 2005-11-25 | 1,709 | 1,709 | 1,690 | 1,690 | 134,000 | 1,690 |
| 2005-11-24 | 1,723 | 1,729 | 1,690 | 1,691 | 196,500 | 1,691 |
| 2005-11-22 | 1,700 | 1,712 | 1,690 | 1,700 | 102,100 | 1,700 |
| 2005-11-21 | 1,714 | 1,714 | 1,685 | 1,696 | 212,200 | 1,696 |
| 2005-11-18 | 1,710 | 1,718 | 1,677 | 1,688 | 204,900 | 1,688 |
| 2005-11-17 | 1,660 | 1,689 | 1,653 | 1,680 | 124,500 | 1,680 |
| 2005-11-16 | 1,648 | 1,663 | 1,648 | 1,653 | 106,500 | 1,653 |
| 2005-11-15 | 1,671 | 1,696 | 1,656 | 1,664 | 102,400 | 1,664 |
| 2005-11-14 | 1,692 | 1,706 | 1,667 | 1,667 | 115,900 | 1,667 |
| 2005-11-11 | 1,717 | 1,717 | 1,683 | 1,690 | 166,400 | 1,690 |
| 2005-11-10 | 1,690 | 1,704 | 1,669 | 1,690 | 195,900 | 1,690 |
| 2005-11-09 | 1,700 | 1,715 | 1,680 | 1,689 | 237,700 | 1,689 |
| 2005-11-08 | 1,722 | 1,744 | 1,711 | 1,714 | 163,400 | 1,714 |
| 2005-11-07 | 1,721 | 1,750 | 1,704 | 1,713 | 196,800 | 1,713 |
| 2005-11-04 | 1,736 | 1,749 | 1,698 | 1,744 | 531,100 | 1,744 |
| 2005-11-02 | 1,750 | 1,763 | 1,661 | 1,676 | 461,000 | 1,676 |
| 2005-11-01 | 1,742 | 1,760 | 1,734 | 1,760 | 177,500 | 1,760 |
| 2005-10-31 | 1,685 | 1,739 | 1,685 | 1,734 | 342,000 | 1,734 |
| 2005-10-28 | 1,650 | 1,679 | 1,642 | 1,679 | 223,700 | 1,679 |
| 2005-10-27 | 1,648 | 1,672 | 1,627 | 1,672 | 251,400 | 1,672 |
| 2005-10-26 | 1,618 | 1,647 | 1,605 | 1,647 | 345,300 | 1,647 |
| 2005-10-25 | 1,603 | 1,617 | 1,593 | 1,617 | 295,400 | 1,617 |
| 2005-10-24 | 1,570 | 1,587 | 1,565 | 1,577 | 117,400 | 1,577 |
| 2005-10-21 | 1,565 | 1,588 | 1,565 | 1,586 | 164,900 | 1,586 |
| 2005-10-20 | 1,597 | 1,607 | 1,584 | 1,590 | 372,700 | 1,590 |
| 2005-10-19 | 1,580 | 1,593 | 1,565 | 1,593 | 279,000 | 1,593 |
| 2005-10-18 | 1,590 | 1,597 | 1,582 | 1,592 | 263,400 | 1,592 |
| 2005-10-17 | 1,593 | 1,593 | 1,570 | 1,577 | 127,200 | 1,577 |
| 2005-10-14 | 1,593 | 1,593 | 1,575 | 1,593 | 254,300 | 1,593 |
| 2005-10-13 | 1,565 | 1,593 | 1,565 | 1,593 | 371,400 | 1,593 |
| 2005-10-12 | 1,549 | 1,589 | 1,548 | 1,579 | 392,500 | 1,579 |
| 2005-10-11 | 1,531 | 1,535 | 1,508 | 1,524 | 288,100 | 1,524 |
| 2005-10-07 | 1,531 | 1,538 | 1,514 | 1,520 | 171,200 | 1,520 |
| 2005-10-06 | 1,536 | 1,552 | 1,501 | 1,501 | 195,100 | 1,501 |
| 2005-10-05 | 1,552 | 1,560 | 1,530 | 1,541 | 161,800 | 1,541 |
| 2005-10-04 | 1,524 | 1,580 | 1,524 | 1,572 | 357,200 | 1,572 |
| 2005-10-03 | 1,568 | 1,568 | 1,470 | 1,522 | 309,200 | 1,522 |
| 2005-09-30 | 1,559 | 1,574 | 1,541 | 1,568 | 363,100 | 1,568 |
| 2005-09-29 | 1,549 | 1,561 | 1,535 | 1,558 | 164,000 | 1,558 |
| 2005-09-28 | 1,536 | 1,563 | 1,533 | 1,553 | 117,600 | 1,553 |
| 2005-09-27 | 1,563 | 1,563 | 1,536 | 1,555 | 177,500 | 1,555 |
| 2005-09-26 | 1,533 | 1,555 | 1,532 | 1,555 | 245,900 | 1,555 |
| 2005-09-22 | 1,525 | 1,539 | 1,520 | 1,532 | 193,600 | 1,532 |
| 2005-09-21 | 1,518 | 1,524 | 1,501 | 1,522 | 88,400 | 1,522 |
| 2005-09-20 | 1,518 | 1,525 | 1,501 | 1,518 | 161,400 | 1,518 |
| 2005-09-16 | 1,520 | 1,520 | 1,506 | 1,515 | 133,000 | 1,515 |
| 2005-09-15 | 1,512 | 1,523 | 1,496 | 1,519 | 210,200 | 1,519 |
| 2005-09-14 | 1,498 | 1,518 | 1,498 | 1,511 | 241,600 | 1,511 |
| 2005-09-13 | 1,490 | 1,505 | 1,485 | 1,490 | 295,400 | 1,490 |
| 2005-09-12 | 1,479 | 1,484 | 1,460 | 1,472 | 343,000 | 1,472 |
| 2005-09-09 | 1,453 | 1,466 | 1,453 | 1,459 | 421,700 | 1,459 |
| 2005-09-08 | 1,470 | 1,470 | 1,454 | 1,459 | 291,800 | 1,459 |
| 2005-09-07 | 1,510 | 1,513 | 1,472 | 1,483 | 325,800 | 1,483 |
| 2005-09-06 | 1,508 | 1,512 | 1,500 | 1,512 | 266,700 | 1,512 |
| 2005-09-05 | 1,498 | 1,508 | 1,491 | 1,506 | 136,800 | 1,506 |
| 2005-09-02 | 1,500 | 1,508 | 1,492 | 1,497 | 134,700 | 1,497 |
| 2005-09-01 | 1,485 | 1,509 | 1,485 | 1,496 | 192,500 | 1,496 |
| 2005-08-31 | 1,505 | 1,510 | 1,496 | 1,496 | 191,000 | 1,496 |
| 2005-08-30 | 1,514 | 1,519 | 1,505 | 1,505 | 86,800 | 1,505 |
| 2005-08-29 | 1,525 | 1,525 | 1,502 | 1,509 | 65,100 | 1,509 |
| 2005-08-26 | 1,530 | 1,538 | 1,525 | 1,532 | 115,000 | 1,532 |
| 2005-08-25 | 1,535 | 1,535 | 1,516 | 1,516 | 109,500 | 1,516 |
| 2005-08-24 | 1,529 | 1,539 | 1,515 | 1,535 | 170,600 | 1,535 |
| 2005-08-23 | 1,523 | 1,533 | 1,512 | 1,525 | 102,900 | 1,525 |
| 2005-08-22 | 1,509 | 1,526 | 1,498 | 1,523 | 154,300 | 1,523 |
| 2005-08-19 | 1,520 | 1,524 | 1,505 | 1,520 | 103,300 | 1,520 |
| 2005-08-18 | 1,539 | 1,540 | 1,510 | 1,519 | 118,000 | 1,519 |
| 2005-08-17 | 1,540 | 1,545 | 1,521 | 1,523 | 115,300 | 1,523 |
| 2005-08-16 | 1,546 | 1,547 | 1,536 | 1,543 | 147,900 | 1,543 |
| 2005-08-15 | 1,537 | 1,543 | 1,529 | 1,543 | 146,000 | 1,543 |
| 2005-08-12 | 1,545 | 1,545 | 1,532 | 1,532 | 180,900 | 1,532 |
| 2005-08-11 | 1,541 | 1,549 | 1,531 | 1,538 | 205,500 | 1,538 |
| 2005-08-10 | 1,532 | 1,544 | 1,526 | 1,539 | 152,400 | 1,539 |
| 2005-08-09 | 1,479 | 1,535 | 1,476 | 1,531 | 233,100 | 1,531 |
| 2005-08-08 | 1,466 | 1,500 | 1,464 | 1,500 | 150,200 | 1,500 |
| 2005-08-05 | 1,496 | 1,513 | 1,483 | 1,492 | 211,100 | 1,492 |
| 2005-08-04 | 1,494 | 1,513 | 1,494 | 1,511 | 102,300 | 1,511 |
| 2005-08-03 | 1,523 | 1,529 | 1,479 | 1,516 | 321,700 | 1,516 |
| 2005-08-02 | 1,528 | 1,534 | 1,520 | 1,528 | 325,100 | 1,528 |
| 2005-08-01 | 1,530 | 1,532 | 1,514 | 1,518 | 229,800 | 1,518 |
| 2005-07-29 | 1,501 | 1,518 | 1,498 | 1,503 | 129,200 | 1,503 |
| 2005-07-28 | 1,510 | 1,510 | 1,493 | 1,495 | 201,900 | 1,495 |
| 2005-07-27 | 1,515 | 1,530 | 1,510 | 1,513 | 168,300 | 1,513 |
| 2005-07-26 | 1,510 | 1,539 | 1,507 | 1,515 | 380,300 | 1,515 |
| 2005-07-25 | 1,520 | 1,520 | 1,491 | 1,491 | 191,400 | 1,491 |
| 2005-07-22 | 1,508 | 1,508 | 1,490 | 1,506 | 163,600 | 1,506 |
| 2005-07-21 | 1,515 | 1,526 | 1,502 | 1,507 | 161,100 | 1,507 |
| 2005-07-20 | 1,512 | 1,519 | 1,510 | 1,510 | 195,600 | 1,510 |
| 2005-07-19 | 1,520 | 1,520 | 1,505 | 1,512 | 162,500 | 1,512 |
| 2005-07-15 | 1,504 | 1,519 | 1,497 | 1,510 | 238,000 | 1,510 |
| 2005-07-14 | 1,503 | 1,520 | 1,496 | 1,496 | 190,700 | 1,496 |
| 2005-07-13 | 1,514 | 1,516 | 1,485 | 1,506 | 358,100 | 1,506 |
| 2005-07-12 | 1,530 | 1,537 | 1,516 | 1,516 | 312,400 | 1,516 |
| 2005-07-11 | 1,500 | 1,538 | 1,496 | 1,513 | 385,700 | 1,513 |
| 2005-07-08 | 1,459 | 1,496 | 1,458 | 1,488 | 256,100 | 1,488 |
| 2005-07-07 | 1,476 | 1,478 | 1,456 | 1,470 | 220,700 | 1,470 |
| 2005-07-06 | 1,493 | 1,499 | 1,486 | 1,491 | 134,500 | 1,491 |
| 2005-07-05 | 1,500 | 1,500 | 1,486 | 1,498 | 142,800 | 1,498 |
| 2005-07-04 | 1,505 | 1,505 | 1,485 | 1,501 | 174,500 | 1,501 |
| 2005-07-01 | 1,490 | 1,499 | 1,485 | 1,495 | 158,300 | 1,495 |
| 2005-06-30 | 1,497 | 1,500 | 1,489 | 1,496 | 236,200 | 1,496 |
| 2005-06-29 | 1,482 | 1,500 | 1,480 | 1,489 | 131,400 | 1,489 |
| 2005-06-28 | 1,476 | 1,490 | 1,469 | 1,488 | 131,300 | 1,488 |
| 2005-06-27 | 1,482 | 1,483 | 1,470 | 1,475 | 188,700 | 1,475 |
| 2005-06-24 | 1,472 | 1,484 | 1,469 | 1,481 | 191,000 | 1,481 |
| 2005-06-23 | 1,483 | 1,497 | 1,483 | 1,492 | 157,900 | 1,492 |
| 2005-06-22 | 1,493 | 1,505 | 1,478 | 1,505 | 171,100 | 1,505 |
| 2005-06-21 | 1,508 | 1,514 | 1,491 | 1,504 | 230,900 | 1,504 |
| 2005-06-20 | 1,510 | 1,514 | 1,496 | 1,505 | 245,500 | 1,505 |
| 2005-06-17 | 1,489 | 1,518 | 1,489 | 1,506 | 369,700 | 1,506 |
| 2005-06-16 | 1,494 | 1,494 | 1,475 | 1,487 | 275,700 | 1,487 |
| 2005-06-15 | 1,473 | 1,487 | 1,471 | 1,486 | 267,300 | 1,486 |
| 2005-06-14 | 1,458 | 1,477 | 1,458 | 1,473 | 200,100 | 1,473 |
| 2005-06-13 | 1,465 | 1,473 | 1,446 | 1,458 | 275,500 | 1,458 |
| 2005-06-10 | 1,469 | 1,479 | 1,453 | 1,459 | 397,000 | 1,459 |
| 2005-06-09 | 1,457 | 1,462 | 1,445 | 1,453 | 274,400 | 1,453 |
| 2005-06-08 | 1,447 | 1,465 | 1,440 | 1,456 | 315,600 | 1,456 |
| 2005-06-07 | 1,443 | 1,447 | 1,433 | 1,446 | 384,800 | 1,446 |
| 2005-06-06 | 1,444 | 1,459 | 1,435 | 1,441 | 485,200 | 1,441 |
| 2005-06-03 | 1,405 | 1,448 | 1,399 | 1,443 | 1,083,400 | 1,443 |
| 2005-06-02 | 1,395 | 1,395 | 1,370 | 1,374 | 460,100 | 1,374 |
| 2005-06-01 | 1,390 | 1,404 | 1,386 | 1,400 | 295,200 | 1,400 |
| 2005-05-31 | 1,384 | 1,393 | 1,374 | 1,393 | 292,800 | 1,393 |
| 2005-05-30 | 1,374 | 1,387 | 1,369 | 1,384 | 258,000 | 1,384 |
| 2005-05-27 | 1,366 | 1,381 | 1,362 | 1,374 | 135,500 | 1,374 |
| 2005-05-26 | 1,366 | 1,378 | 1,360 | 1,365 | 276,900 | 1,365 |
| 2005-05-25 | 1,393 | 1,395 | 1,365 | 1,366 | 372,700 | 1,366 |
| 2005-05-24 | 1,389 | 1,400 | 1,387 | 1,388 | 421,700 | 1,388 |
| 2005-05-23 | 1,370 | 1,390 | 1,363 | 1,388 | 259,100 | 1,388 |
| 2005-05-20 | 1,380 | 1,380 | 1,361 | 1,361 | 286,800 | 1,361 |
| 2005-05-19 | 1,359 | 1,380 | 1,356 | 1,372 | 291,800 | 1,372 |
| 2005-05-18 | 1,345 | 1,358 | 1,343 | 1,347 | 262,500 | 1,347 |
| 2005-05-17 | 1,376 | 1,378 | 1,342 | 1,350 | 272,400 | 1,350 |
| 2005-05-16 | 1,382 | 1,388 | 1,361 | 1,376 | 242,200 | 1,376 |
| 2005-05-13 | 1,385 | 1,396 | 1,375 | 1,382 | 211,600 | 1,382 |
| 2005-05-12 | 1,400 | 1,400 | 1,382 | 1,384 | 289,500 | 1,384 |
| 2005-05-11 | 1,382 | 1,400 | 1,373 | 1,400 | 454,900 | 1,400 |
| 2005-05-10 | 1,376 | 1,383 | 1,371 | 1,381 | 266,000 | 1,381 |
| 2005-05-09 | 1,378 | 1,380 | 1,365 | 1,375 | 136,100 | 1,375 |
| 2005-05-06 | 1,368 | 1,380 | 1,361 | 1,380 | 155,300 | 1,380 |
| 2005-05-02 | 1,338 | 1,364 | 1,338 | 1,361 | 115,800 | 1,361 |
| 2005-04-28 | 1,369 | 1,369 | 1,345 | 1,357 | 202,400 | 1,357 |
| 2005-04-27 | 1,365 | 1,370 | 1,358 | 1,368 | 300,900 | 1,368 |
| 2005-04-26 | 1,360 | 1,369 | 1,353 | 1,364 | 243,700 | 1,364 |
| 2005-04-25 | 1,352 | 1,367 | 1,346 | 1,360 | 144,900 | 1,360 |
| 2005-04-22 | 1,330 | 1,346 | 1,325 | 1,345 | 171,300 | 1,345 |
| 2005-04-21 | 1,328 | 1,339 | 1,313 | 1,324 | 230,000 | 1,324 |
| 2005-04-20 | 1,324 | 1,344 | 1,313 | 1,327 | 378,600 | 1,327 |
| 2005-04-19 | 1,310 | 1,331 | 1,307 | 1,324 | 187,600 | 1,324 |
| 2005-04-18 | 1,339 | 1,339 | 1,312 | 1,312 | 272,300 | 1,312 |
| 2005-04-15 | 1,350 | 1,354 | 1,338 | 1,340 | 252,800 | 1,340 |
| 2005-04-14 | 1,363 | 1,367 | 1,345 | 1,354 | 224,100 | 1,354 |
| 2005-04-13 | 1,362 | 1,376 | 1,362 | 1,365 | 190,000 | 1,365 |
| 2005-04-12 | 1,375 | 1,378 | 1,359 | 1,359 | 208,400 | 1,359 |
| 2005-04-11 | 1,360 | 1,375 | 1,360 | 1,369 | 205,900 | 1,369 |
| 2005-04-08 | 1,354 | 1,370 | 1,354 | 1,363 | 197,100 | 1,363 |
| 2005-04-07 | 1,375 | 1,375 | 1,356 | 1,374 | 204,500 | 1,374 |
| 2005-04-06 | 1,360 | 1,375 | 1,356 | 1,375 | 301,200 | 1,375 |
| 2005-04-05 | 1,366 | 1,366 | 1,356 | 1,360 | 181,900 | 1,360 |
| 2005-04-04 | 1,369 | 1,369 | 1,354 | 1,365 | 147,100 | 1,365 |
| 2005-04-01 | 1,360 | 1,368 | 1,346 | 1,368 | 225,600 | 1,368 |
| 2005-03-31 | 1,325 | 1,367 | 1,325 | 1,367 | 269,300 | 1,367 |
| 2005-03-30 | 1,338 | 1,339 | 1,314 | 1,319 | 166,900 | 1,319 |
| 2005-03-29 | 1,352 | 1,354 | 1,325 | 1,350 | 135,600 | 1,350 |
| 2005-03-28 | 1,340 | 1,351 | 1,331 | 1,351 | 156,600 | 1,351 |
| 2005-03-25 | 1,348 | 1,349 | 1,332 | 1,349 | 143,800 | 1,349 |
| 2005-03-24 | 1,336 | 1,341 | 1,328 | 1,331 | 115,300 | 1,331 |
| 2005-03-23 | 1,332 | 1,345 | 1,329 | 1,335 | 139,000 | 1,335 |
| 2005-03-22 | 1,345 | 1,348 | 1,332 | 1,332 | 181,500 | 1,332 |
| 2005-03-18 | 1,337 | 1,348 | 1,335 | 1,342 | 231,300 | 1,342 |
| 2005-03-17 | 1,330 | 1,349 | 1,322 | 1,336 | 180,800 | 1,336 |
| 2005-03-16 | 1,326 | 1,335 | 1,315 | 1,330 | 105,700 | 1,330 |
| 2005-03-15 | 1,328 | 1,330 | 1,316 | 1,325 | 181,500 | 1,325 |
| 2005-03-14 | 1,320 | 1,327 | 1,316 | 1,316 | 141,400 | 1,316 |
| 2005-03-11 | 1,320 | 1,329 | 1,313 | 1,329 | 537,600 | 1,329 |
| 2005-03-10 | 1,311 | 1,314 | 1,295 | 1,301 | 401,600 | 1,301 |
| 2005-03-09 | 1,310 | 1,319 | 1,306 | 1,306 | 244,600 | 1,306 |
| 2005-03-08 | 1,314 | 1,316 | 1,305 | 1,314 | 190,700 | 1,314 |
| 2005-03-07 | 1,307 | 1,316 | 1,306 | 1,312 | 254,600 | 1,312 |
| 2005-03-04 | 1,300 | 1,314 | 1,295 | 1,305 | 305,000 | 1,305 |
| 2005-03-03 | 1,311 | 1,318 | 1,306 | 1,313 | 195,100 | 1,313 |
| 2005-03-02 | 1,300 | 1,314 | 1,292 | 1,306 | 263,000 | 1,306 |
| 2005-03-01 | 1,310 | 1,324 | 1,308 | 1,320 | 259,800 | 1,320 |
| 2005-02-28 | 1,305 | 1,315 | 1,299 | 1,315 | 135,500 | 1,315 |
| 2005-02-25 | 1,295 | 1,305 | 1,291 | 1,295 | 97,400 | 1,295 |
| 2005-02-24 | 1,273 | 1,293 | 1,273 | 1,291 | 107,400 | 1,291 |
| 2005-02-23 | 1,287 | 1,287 | 1,265 | 1,276 | 93,300 | 1,276 |
| 2005-02-22 | 1,293 | 1,299 | 1,292 | 1,296 | 83,100 | 1,296 |
| 2005-02-21 | 1,305 | 1,309 | 1,287 | 1,293 | 84,400 | 1,293 |
| 2005-02-18 | 1,287 | 1,305 | 1,277 | 1,301 | 127,000 | 1,301 |
| 2005-02-17 | 1,305 | 1,308 | 1,292 | 1,304 | 63,700 | 1,304 |
| 2005-02-16 | 1,298 | 1,309 | 1,289 | 1,294 | 166,300 | 1,294 |
| 2005-02-15 | 1,312 | 1,318 | 1,312 | 1,316 | 106,800 | 1,316 |
| 2005-02-14 | 1,320 | 1,320 | 1,314 | 1,314 | 143,400 | 1,314 |
| 2005-02-10 | 1,317 | 1,317 | 1,307 | 1,316 | 152,700 | 1,316 |
| 2005-02-09 | 1,316 | 1,319 | 1,310 | 1,316 | 174,600 | 1,316 |
| 2005-02-08 | 1,320 | 1,322 | 1,312 | 1,318 | 185,200 | 1,318 |
| 2005-02-07 | 1,309 | 1,324 | 1,302 | 1,320 | 323,300 | 1,320 |
| 2005-02-04 | 1,308 | 1,308 | 1,293 | 1,305 | 208,600 | 1,305 |
| 2005-02-03 | 1,300 | 1,308 | 1,298 | 1,308 | 225,200 | 1,308 |
| 2005-02-02 | 1,300 | 1,308 | 1,290 | 1,304 | 353,200 | 1,304 |
| 2005-02-01 | 1,285 | 1,297 | 1,277 | 1,291 | 159,700 | 1,291 |
| 2005-01-31 | 1,281 | 1,307 | 1,274 | 1,297 | 167,600 | 1,297 |
| 2005-01-28 | 1,300 | 1,310 | 1,271 | 1,287 | 98,600 | 1,287 |
| 2005-01-27 | 1,302 | 1,310 | 1,297 | 1,310 | 157,900 | 1,310 |
| 2005-01-26 | 1,288 | 1,299 | 1,286 | 1,299 | 118,000 | 1,299 |
| 2005-01-25 | 1,301 | 1,302 | 1,261 | 1,287 | 236,700 | 1,287 |
| 2005-01-24 | 1,272 | 1,312 | 1,268 | 1,312 | 355,900 | 1,312 |
| 2005-01-21 | 1,268 | 1,279 | 1,266 | 1,267 | 184,800 | 1,267 |
| 2005-01-20 | 1,271 | 1,271 | 1,257 | 1,265 | 196,600 | 1,265 |
| 2005-01-19 | 1,266 | 1,272 | 1,257 | 1,271 | 179,600 | 1,271 |
| 2005-01-18 | 1,266 | 1,270 | 1,262 | 1,266 | 265,500 | 1,266 |
| 2005-01-17 | 1,265 | 1,271 | 1,256 | 1,265 | 209,600 | 1,265 |
| 2005-01-14 | 1,263 | 1,265 | 1,248 | 1,265 | 201,300 | 1,265 |
| 2005-01-13 | 1,255 | 1,258 | 1,251 | 1,256 | 133,200 | 1,256 |
| 2005-01-12 | 1,252 | 1,274 | 1,248 | 1,263 | 298,700 | 1,263 |
| 2005-01-11 | 1,233 | 1,250 | 1,233 | 1,247 | 233,800 | 1,247 |
| 2005-01-07 | 1,237 | 1,240 | 1,223 | 1,233 | 313,800 | 1,233 |
| 2005-01-06 | 1,227 | 1,244 | 1,225 | 1,236 | 209,900 | 1,236 |
| 2005-01-05 | 1,235 | 1,243 | 1,227 | 1,229 | 121,800 | 1,229 |
| 2005-01-04 | 1,224 | 1,255 | 1,224 | 1,255 | 70,200 | 1,255 |
分割・併合履歴 ： [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
