7988 (株)ニフコ 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 | 2,240 | 2,270 | 2,210 | 2,230 | 135,500 | 1,115 |
| 2005-12-29 | 2,280 | 2,300 | 2,260 | 2,270 | 115,400 | 1,135 |
| 2005-12-28 | 2,225 | 2,265 | 2,220 | 2,260 | 247,700 | 1,130 |
| 2005-12-27 | 2,260 | 2,285 | 2,230 | 2,230 | 231,300 | 1,115 |
| 2005-12-26 | 2,245 | 2,275 | 2,245 | 2,255 | 194,700 | 1,127.50 |
| 2005-12-22 | 2,280 | 2,285 | 2,245 | 2,245 | 218,000 | 1,122.50 |
| 2005-12-21 | 2,305 | 2,305 | 2,270 | 2,285 | 197,600 | 1,142.50 |
| 2005-12-20 | 2,300 | 2,325 | 2,290 | 2,305 | 155,700 | 1,152.50 |
| 2005-12-19 | 2,285 | 2,315 | 2,265 | 2,300 | 188,900 | 1,150 |
| 2005-12-16 | 2,220 | 2,325 | 2,210 | 2,285 | 366,200 | 1,142.50 |
| 2005-12-15 | 2,220 | 2,275 | 2,215 | 2,220 | 204,600 | 1,110 |
| 2005-12-14 | 2,215 | 2,260 | 2,210 | 2,220 | 213,800 | 1,110 |
| 2005-12-13 | 2,245 | 2,245 | 2,195 | 2,215 | 230,800 | 1,107.50 |
| 2005-12-12 | 2,110 | 2,190 | 2,100 | 2,175 | 303,400 | 1,087.50 |
| 2005-12-09 | 2,095 | 2,120 | 2,090 | 2,095 | 185,200 | 1,047.50 |
| 2005-12-08 | 2,090 | 2,120 | 2,080 | 2,095 | 136,300 | 1,047.50 |
| 2005-12-07 | 2,095 | 2,130 | 2,085 | 2,100 | 147,700 | 1,050 |
| 2005-12-06 | 2,150 | 2,150 | 2,070 | 2,095 | 243,500 | 1,047.50 |
| 2005-12-05 | 2,115 | 2,160 | 2,110 | 2,150 | 178,700 | 1,075 |
| 2005-12-02 | 2,115 | 2,120 | 2,070 | 2,095 | 362,300 | 1,047.50 |
| 2005-12-01 | 2,010 | 2,035 | 2,000 | 2,035 | 154,400 | 1,017.50 |
| 2005-11-30 | 1,966 | 2,020 | 1,966 | 1,987 | 397,300 | 993.50 |
| 2005-11-29 | 1,961 | 1,975 | 1,955 | 1,966 | 164,300 | 983 |
| 2005-11-28 | 1,949 | 1,972 | 1,941 | 1,959 | 154,100 | 979.50 |
| 2005-11-25 | 1,968 | 1,968 | 1,930 | 1,935 | 139,600 | 967.50 |
| 2005-11-24 | 1,935 | 1,979 | 1,931 | 1,943 | 111,600 | 971.50 |
| 2005-11-22 | 1,959 | 1,974 | 1,955 | 1,962 | 337,200 | 981 |
| 2005-11-21 | 1,955 | 1,961 | 1,942 | 1,942 | 213,900 | 971 |
| 2005-11-18 | 1,935 | 1,960 | 1,935 | 1,946 | 204,900 | 973 |
| 2005-11-17 | 1,958 | 1,984 | 1,940 | 1,962 | 217,100 | 981 |
| 2005-11-16 | 1,904 | 1,940 | 1,890 | 1,930 | 193,900 | 965 |
| 2005-11-15 | 1,915 | 1,927 | 1,902 | 1,904 | 202,700 | 952 |
| 2005-11-14 | 1,963 | 1,968 | 1,908 | 1,928 | 236,800 | 964 |
| 2005-11-11 | 1,959 | 1,969 | 1,931 | 1,963 | 203,200 | 981.50 |
| 2005-11-10 | 1,937 | 1,940 | 1,917 | 1,929 | 90,100 | 964.50 |
| 2005-11-09 | 1,945 | 1,959 | 1,935 | 1,935 | 127,100 | 967.50 |
| 2005-11-08 | 1,924 | 1,943 | 1,924 | 1,928 | 96,000 | 964 |
| 2005-11-07 | 1,945 | 1,954 | 1,924 | 1,936 | 109,600 | 968 |
| 2005-11-04 | 1,950 | 1,961 | 1,945 | 1,953 | 122,200 | 976.50 |
| 2005-11-02 | 1,959 | 1,960 | 1,921 | 1,931 | 190,200 | 965.50 |
| 2005-11-01 | 1,948 | 1,964 | 1,941 | 1,954 | 138,200 | 977 |
| 2005-10-31 | 1,929 | 1,960 | 1,922 | 1,948 | 229,900 | 974 |
| 2005-10-28 | 1,935 | 1,935 | 1,908 | 1,910 | 169,700 | 955 |
| 2005-10-27 | 1,935 | 1,939 | 1,913 | 1,935 | 205,300 | 967.50 |
| 2005-10-26 | 1,920 | 1,939 | 1,916 | 1,935 | 142,000 | 967.50 |
| 2005-10-25 | 1,919 | 1,945 | 1,902 | 1,922 | 254,400 | 961 |
| 2005-10-24 | 1,915 | 1,915 | 1,888 | 1,896 | 132,700 | 948 |
| 2005-10-21 | 1,901 | 1,917 | 1,881 | 1,907 | 237,500 | 953.50 |
| 2005-10-20 | 1,918 | 1,929 | 1,895 | 1,919 | 337,900 | 959.50 |
| 2005-10-19 | 1,876 | 1,914 | 1,851 | 1,893 | 288,100 | 946.50 |
| 2005-10-18 | 1,850 | 1,881 | 1,844 | 1,877 | 274,800 | 938.50 |
| 2005-10-17 | 1,857 | 1,862 | 1,827 | 1,844 | 83,700 | 922 |
| 2005-10-14 | 1,842 | 1,843 | 1,821 | 1,827 | 207,600 | 913.50 |
| 2005-10-13 | 1,855 | 1,857 | 1,825 | 1,841 | 108,200 | 920.50 |
| 2005-10-12 | 1,857 | 1,892 | 1,845 | 1,862 | 151,500 | 931 |
| 2005-10-11 | 1,811 | 1,857 | 1,811 | 1,857 | 184,100 | 928.50 |
| 2005-10-07 | 1,840 | 1,840 | 1,809 | 1,813 | 178,800 | 906.50 |
| 2005-10-06 | 1,882 | 1,882 | 1,836 | 1,843 | 133,300 | 921.50 |
| 2005-10-05 | 1,900 | 1,900 | 1,870 | 1,888 | 181,700 | 944 |
| 2005-10-04 | 1,855 | 1,895 | 1,855 | 1,890 | 220,500 | 945 |
| 2005-10-03 | 1,900 | 1,902 | 1,860 | 1,885 | 258,800 | 942.50 |
| 2005-09-30 | 1,903 | 1,926 | 1,893 | 1,923 | 325,900 | 961.50 |
| 2005-09-29 | 1,890 | 1,905 | 1,870 | 1,890 | 262,400 | 945 |
| 2005-09-28 | 1,895 | 1,913 | 1,890 | 1,899 | 197,500 | 949.50 |
| 2005-09-27 | 1,919 | 1,919 | 1,873 | 1,895 | 287,500 | 947.50 |
| 2005-09-26 | 1,930 | 1,950 | 1,920 | 1,930 | 295,200 | 965 |
| 2005-09-22 | 1,922 | 1,930 | 1,907 | 1,910 | 225,600 | 955 |
| 2005-09-21 | 1,890 | 1,940 | 1,888 | 1,915 | 216,700 | 957.50 |
| 2005-09-20 | 1,879 | 1,886 | 1,875 | 1,882 | 173,300 | 941 |
| 2005-09-16 | 1,871 | 1,876 | 1,859 | 1,865 | 239,100 | 932.50 |
| 2005-09-15 | 1,867 | 1,882 | 1,867 | 1,871 | 250,400 | 935.50 |
| 2005-09-14 | 1,870 | 1,874 | 1,860 | 1,867 | 310,900 | 933.50 |
| 2005-09-13 | 1,860 | 1,871 | 1,857 | 1,860 | 266,300 | 930 |
| 2005-09-12 | 1,860 | 1,867 | 1,856 | 1,857 | 394,100 | 928.50 |
| 2005-09-09 | 1,831 | 1,857 | 1,825 | 1,855 | 485,200 | 927.50 |
| 2005-09-08 | 1,840 | 1,847 | 1,825 | 1,831 | 289,800 | 915.50 |
| 2005-09-07 | 1,838 | 1,842 | 1,830 | 1,836 | 354,100 | 918 |
| 2005-09-06 | 1,835 | 1,837 | 1,828 | 1,828 | 196,100 | 914 |
| 2005-09-05 | 1,824 | 1,830 | 1,810 | 1,826 | 161,400 | 913 |
| 2005-09-02 | 1,826 | 1,826 | 1,821 | 1,823 | 172,300 | 911.50 |
| 2005-09-01 | 1,810 | 1,827 | 1,810 | 1,814 | 259,000 | 907 |
| 2005-08-31 | 1,802 | 1,805 | 1,794 | 1,800 | 227,700 | 900 |
| 2005-08-30 | 1,800 | 1,810 | 1,798 | 1,801 | 252,100 | 900.50 |
| 2005-08-29 | 1,806 | 1,808 | 1,795 | 1,797 | 237,300 | 898.50 |
| 2005-08-26 | 1,805 | 1,811 | 1,805 | 1,806 | 200,200 | 903 |
| 2005-08-25 | 1,795 | 1,807 | 1,792 | 1,802 | 284,600 | 901 |
| 2005-08-24 | 1,787 | 1,795 | 1,787 | 1,790 | 160,600 | 895 |
| 2005-08-23 | 1,790 | 1,800 | 1,787 | 1,787 | 214,900 | 893.50 |
| 2005-08-22 | 1,780 | 1,788 | 1,776 | 1,783 | 186,200 | 891.50 |
| 2005-08-19 | 1,785 | 1,789 | 1,775 | 1,779 | 112,400 | 889.50 |
| 2005-08-18 | 1,793 | 1,797 | 1,785 | 1,790 | 161,100 | 895 |
| 2005-08-17 | 1,801 | 1,805 | 1,789 | 1,792 | 175,400 | 896 |
| 2005-08-16 | 1,795 | 1,804 | 1,788 | 1,801 | 118,000 | 900.50 |
| 2005-08-15 | 1,794 | 1,799 | 1,780 | 1,793 | 144,200 | 896.50 |
| 2005-08-12 | 1,800 | 1,800 | 1,790 | 1,799 | 133,000 | 899.50 |
| 2005-08-11 | 1,805 | 1,810 | 1,797 | 1,806 | 214,300 | 903 |
| 2005-08-10 | 1,800 | 1,805 | 1,780 | 1,805 | 217,900 | 902.50 |
| 2005-08-09 | 1,756 | 1,789 | 1,755 | 1,775 | 231,300 | 887.50 |
| 2005-08-08 | 1,750 | 1,767 | 1,739 | 1,759 | 173,600 | 879.50 |
| 2005-08-05 | 1,743 | 1,775 | 1,741 | 1,750 | 202,500 | 875 |
| 2005-08-04 | 1,758 | 1,788 | 1,740 | 1,742 | 282,900 | 871 |
| 2005-08-03 | 1,781 | 1,797 | 1,760 | 1,788 | 412,500 | 894 |
| 2005-08-02 | 1,750 | 1,787 | 1,748 | 1,787 | 387,800 | 893.50 |
| 2005-08-01 | 1,730 | 1,750 | 1,728 | 1,747 | 245,600 | 873.50 |
| 2005-07-29 | 1,726 | 1,730 | 1,717 | 1,720 | 90,700 | 860 |
| 2005-07-28 | 1,728 | 1,729 | 1,720 | 1,726 | 111,300 | 863 |
| 2005-07-27 | 1,725 | 1,732 | 1,722 | 1,729 | 130,200 | 864.50 |
| 2005-07-26 | 1,720 | 1,734 | 1,712 | 1,714 | 159,900 | 857 |
| 2005-07-25 | 1,716 | 1,730 | 1,716 | 1,724 | 135,500 | 862 |
| 2005-07-22 | 1,718 | 1,724 | 1,700 | 1,716 | 151,700 | 858 |
| 2005-07-21 | 1,725 | 1,725 | 1,712 | 1,717 | 141,900 | 858.50 |
| 2005-07-20 | 1,700 | 1,730 | 1,700 | 1,730 | 283,200 | 865 |
| 2005-07-19 | 1,700 | 1,702 | 1,692 | 1,698 | 205,700 | 849 |
| 2005-07-15 | 1,715 | 1,718 | 1,703 | 1,708 | 100,800 | 854 |
| 2005-07-14 | 1,718 | 1,718 | 1,704 | 1,710 | 113,800 | 855 |
| 2005-07-13 | 1,720 | 1,723 | 1,704 | 1,718 | 109,600 | 859 |
| 2005-07-12 | 1,726 | 1,729 | 1,711 | 1,720 | 93,900 | 860 |
| 2005-07-11 | 1,715 | 1,728 | 1,712 | 1,723 | 152,300 | 861.50 |
| 2005-07-08 | 1,704 | 1,714 | 1,699 | 1,712 | 136,400 | 856 |
| 2005-07-07 | 1,703 | 1,707 | 1,700 | 1,705 | 89,900 | 852.50 |
| 2005-07-06 | 1,702 | 1,716 | 1,702 | 1,711 | 88,400 | 855.50 |
| 2005-07-05 | 1,717 | 1,718 | 1,695 | 1,700 | 171,200 | 850 |
| 2005-07-04 | 1,706 | 1,717 | 1,705 | 1,717 | 195,700 | 858.50 |
| 2005-07-01 | 1,695 | 1,712 | 1,686 | 1,704 | 465,200 | 852 |
| 2005-06-30 | 1,679 | 1,685 | 1,676 | 1,684 | 281,500 | 842 |
| 2005-06-29 | 1,660 | 1,672 | 1,652 | 1,668 | 220,200 | 834 |
| 2005-06-28 | 1,650 | 1,657 | 1,647 | 1,649 | 229,700 | 824.50 |
| 2005-06-27 | 1,657 | 1,657 | 1,646 | 1,647 | 115,000 | 823.50 |
| 2005-06-24 | 1,668 | 1,668 | 1,655 | 1,660 | 112,500 | 830 |
| 2005-06-23 | 1,678 | 1,678 | 1,659 | 1,669 | 213,700 | 834.50 |
| 2005-06-22 | 1,668 | 1,669 | 1,653 | 1,663 | 175,600 | 831.50 |
| 2005-06-21 | 1,666 | 1,688 | 1,665 | 1,668 | 172,900 | 834 |
| 2005-06-20 | 1,677 | 1,693 | 1,669 | 1,692 | 171,000 | 846 |
| 2005-06-17 | 1,669 | 1,670 | 1,662 | 1,662 | 107,700 | 831 |
| 2005-06-16 | 1,666 | 1,668 | 1,652 | 1,661 | 120,400 | 830.50 |
| 2005-06-15 | 1,639 | 1,652 | 1,639 | 1,647 | 201,400 | 823.50 |
| 2005-06-14 | 1,648 | 1,648 | 1,630 | 1,634 | 198,700 | 817 |
| 2005-06-13 | 1,659 | 1,675 | 1,638 | 1,648 | 234,400 | 824 |
| 2005-06-10 | 1,662 | 1,674 | 1,659 | 1,659 | 269,800 | 829.50 |
| 2005-06-09 | 1,691 | 1,693 | 1,667 | 1,675 | 149,300 | 837.50 |
| 2005-06-08 | 1,691 | 1,700 | 1,688 | 1,690 | 127,800 | 845 |
| 2005-06-07 | 1,707 | 1,707 | 1,673 | 1,686 | 194,400 | 843 |
| 2005-06-06 | 1,690 | 1,690 | 1,677 | 1,684 | 90,200 | 842 |
| 2005-06-03 | 1,703 | 1,703 | 1,674 | 1,690 | 223,800 | 845 |
| 2005-06-02 | 1,710 | 1,719 | 1,699 | 1,704 | 101,400 | 852 |
| 2005-06-01 | 1,710 | 1,717 | 1,705 | 1,712 | 138,300 | 856 |
| 2005-05-31 | 1,702 | 1,715 | 1,698 | 1,705 | 114,400 | 852.50 |
| 2005-05-30 | 1,697 | 1,715 | 1,691 | 1,705 | 75,500 | 852.50 |
| 2005-05-27 | 1,675 | 1,698 | 1,675 | 1,696 | 55,100 | 848 |
| 2005-05-26 | 1,666 | 1,695 | 1,660 | 1,687 | 111,700 | 843.50 |
| 2005-05-25 | 1,698 | 1,698 | 1,665 | 1,666 | 95,400 | 833 |
| 2005-05-24 | 1,695 | 1,698 | 1,685 | 1,688 | 123,000 | 844 |
| 2005-05-23 | 1,693 | 1,697 | 1,686 | 1,695 | 41,600 | 847.50 |
| 2005-05-20 | 1,690 | 1,695 | 1,674 | 1,693 | 65,700 | 846.50 |
| 2005-05-19 | 1,680 | 1,700 | 1,671 | 1,690 | 95,900 | 845 |
| 2005-05-18 | 1,670 | 1,680 | 1,668 | 1,669 | 55,900 | 834.50 |
| 2005-05-17 | 1,685 | 1,700 | 1,670 | 1,670 | 75,900 | 835 |
| 2005-05-16 | 1,680 | 1,699 | 1,674 | 1,675 | 106,600 | 837.50 |
| 2005-05-13 | 1,702 | 1,704 | 1,686 | 1,686 | 95,200 | 843 |
| 2005-05-12 | 1,720 | 1,720 | 1,694 | 1,714 | 84,300 | 857 |
| 2005-05-11 | 1,715 | 1,720 | 1,705 | 1,719 | 101,300 | 859.50 |
| 2005-05-10 | 1,715 | 1,719 | 1,703 | 1,718 | 112,800 | 859 |
| 2005-05-09 | 1,710 | 1,717 | 1,700 | 1,715 | 144,900 | 857.50 |
| 2005-05-06 | 1,715 | 1,715 | 1,702 | 1,709 | 101,000 | 854.50 |
| 2005-05-02 | 1,693 | 1,705 | 1,675 | 1,701 | 339,200 | 850.50 |
| 2005-04-28 | 1,678 | 1,679 | 1,662 | 1,663 | 100,700 | 831.50 |
| 2005-04-27 | 1,675 | 1,678 | 1,658 | 1,677 | 97,500 | 838.50 |
| 2005-04-26 | 1,674 | 1,678 | 1,659 | 1,670 | 112,400 | 835 |
| 2005-04-25 | 1,670 | 1,670 | 1,647 | 1,647 | 108,000 | 823.50 |
| 2005-04-22 | 1,651 | 1,664 | 1,640 | 1,659 | 173,200 | 829.50 |
| 2005-04-21 | 1,635 | 1,635 | 1,614 | 1,621 | 167,400 | 810.50 |
| 2005-04-20 | 1,651 | 1,663 | 1,646 | 1,650 | 138,900 | 825 |
| 2005-04-19 | 1,618 | 1,652 | 1,610 | 1,646 | 184,100 | 823 |
| 2005-04-18 | 1,630 | 1,631 | 1,603 | 1,607 | 163,100 | 803.50 |
| 2005-04-15 | 1,667 | 1,667 | 1,640 | 1,648 | 106,600 | 824 |
| 2005-04-14 | 1,665 | 1,670 | 1,656 | 1,666 | 176,800 | 833 |
| 2005-04-13 | 1,662 | 1,687 | 1,661 | 1,670 | 96,700 | 835 |
| 2005-04-12 | 1,670 | 1,675 | 1,665 | 1,665 | 95,000 | 832.50 |
| 2005-04-11 | 1,693 | 1,696 | 1,677 | 1,679 | 73,000 | 839.50 |
| 2005-04-08 | 1,690 | 1,707 | 1,690 | 1,703 | 108,400 | 851.50 |
| 2005-04-07 | 1,711 | 1,713 | 1,693 | 1,704 | 192,300 | 852 |
| 2005-04-06 | 1,691 | 1,714 | 1,691 | 1,713 | 167,600 | 856.50 |
| 2005-04-05 | 1,712 | 1,719 | 1,693 | 1,710 | 105,200 | 855 |
| 2005-04-04 | 1,702 | 1,722 | 1,702 | 1,717 | 136,400 | 858.50 |
| 2005-04-01 | 1,709 | 1,723 | 1,680 | 1,716 | 259,400 | 858 |
| 2005-03-31 | 1,682 | 1,708 | 1,673 | 1,702 | 178,300 | 851 |
| 2005-03-30 | 1,675 | 1,681 | 1,651 | 1,654 | 172,400 | 827 |
| 2005-03-29 | 1,695 | 1,695 | 1,675 | 1,681 | 127,000 | 840.50 |
| 2005-03-28 | 1,677 | 1,711 | 1,675 | 1,704 | 68,400 | 852 |
| 2005-03-25 | 1,719 | 1,730 | 1,711 | 1,730 | 178,500 | 865 |
| 2005-03-24 | 1,715 | 1,715 | 1,700 | 1,710 | 228,900 | 855 |
| 2005-03-23 | 1,719 | 1,719 | 1,697 | 1,707 | 301,000 | 853.50 |
| 2005-03-22 | 1,724 | 1,725 | 1,716 | 1,719 | 139,400 | 859.50 |
| 2005-03-18 | 1,717 | 1,725 | 1,708 | 1,716 | 144,400 | 858 |
| 2005-03-17 | 1,718 | 1,718 | 1,701 | 1,708 | 71,700 | 854 |
| 2005-03-16 | 1,715 | 1,720 | 1,700 | 1,720 | 145,800 | 860 |
| 2005-03-15 | 1,720 | 1,724 | 1,710 | 1,712 | 84,300 | 856 |
| 2005-03-14 | 1,720 | 1,730 | 1,714 | 1,719 | 128,500 | 859.50 |
| 2005-03-11 | 1,722 | 1,725 | 1,712 | 1,712 | 193,100 | 856 |
| 2005-03-10 | 1,720 | 1,724 | 1,715 | 1,720 | 116,500 | 860 |
| 2005-03-09 | 1,725 | 1,727 | 1,719 | 1,721 | 160,800 | 860.50 |
| 2005-03-08 | 1,729 | 1,731 | 1,719 | 1,725 | 143,800 | 862.50 |
| 2005-03-07 | 1,721 | 1,729 | 1,721 | 1,728 | 127,000 | 864 |
| 2005-03-04 | 1,723 | 1,723 | 1,711 | 1,720 | 225,300 | 860 |
| 2005-03-03 | 1,712 | 1,723 | 1,710 | 1,722 | 213,700 | 861 |
| 2005-03-02 | 1,699 | 1,711 | 1,697 | 1,708 | 185,000 | 854 |
| 2005-03-01 | 1,690 | 1,697 | 1,690 | 1,694 | 196,300 | 847 |
| 2005-02-28 | 1,688 | 1,693 | 1,678 | 1,688 | 124,500 | 844 |
| 2005-02-25 | 1,680 | 1,692 | 1,675 | 1,676 | 237,200 | 838 |
| 2005-02-24 | 1,683 | 1,692 | 1,674 | 1,680 | 341,200 | 840 |
| 2005-02-23 | 1,665 | 1,678 | 1,660 | 1,678 | 407,800 | 839 |
| 2005-02-22 | 1,650 | 1,658 | 1,649 | 1,656 | 317,600 | 828 |
| 2005-02-21 | 1,648 | 1,650 | 1,640 | 1,640 | 305,800 | 820 |
| 2005-02-18 | 1,628 | 1,640 | 1,626 | 1,638 | 477,000 | 819 |
| 2005-02-17 | 1,606 | 1,628 | 1,606 | 1,626 | 322,100 | 813 |
| 2005-02-16 | 1,618 | 1,618 | 1,604 | 1,606 | 280,200 | 803 |
| 2005-02-15 | 1,620 | 1,624 | 1,606 | 1,608 | 188,900 | 804 |
| 2005-02-14 | 1,628 | 1,628 | 1,610 | 1,610 | 233,900 | 805 |
| 2005-02-10 | 1,600 | 1,609 | 1,592 | 1,598 | 328,700 | 799 |
| 2005-02-09 | 1,580 | 1,599 | 1,580 | 1,589 | 487,900 | 794.50 |
| 2005-02-08 | 1,604 | 1,610 | 1,586 | 1,586 | 267,000 | 793 |
| 2005-02-07 | 1,610 | 1,629 | 1,600 | 1,603 | 462,500 | 801.50 |
| 2005-02-04 | 1,630 | 1,631 | 1,602 | 1,606 | 615,500 | 803 |
| 2005-02-03 | 1,658 | 1,665 | 1,646 | 1,648 | 244,000 | 824 |
| 2005-02-02 | 1,649 | 1,669 | 1,642 | 1,653 | 235,400 | 826.50 |
| 2005-02-01 | 1,645 | 1,650 | 1,634 | 1,642 | 188,200 | 821 |
| 2005-01-31 | 1,664 | 1,665 | 1,631 | 1,636 | 211,900 | 818 |
| 2005-01-28 | 1,660 | 1,660 | 1,623 | 1,636 | 260,500 | 818 |
| 2005-01-27 | 1,684 | 1,684 | 1,660 | 1,661 | 75,100 | 830.50 |
| 2005-01-26 | 1,660 | 1,665 | 1,659 | 1,660 | 142,400 | 830 |
| 2005-01-25 | 1,670 | 1,677 | 1,656 | 1,656 | 116,400 | 828 |
| 2005-01-24 | 1,688 | 1,688 | 1,661 | 1,671 | 242,900 | 835.50 |
| 2005-01-21 | 1,700 | 1,704 | 1,695 | 1,698 | 67,300 | 849 |
| 2005-01-20 | 1,721 | 1,721 | 1,692 | 1,705 | 163,100 | 852.50 |
| 2005-01-19 | 1,742 | 1,742 | 1,730 | 1,740 | 133,500 | 870 |
| 2005-01-18 | 1,735 | 1,745 | 1,721 | 1,742 | 144,000 | 871 |
| 2005-01-17 | 1,730 | 1,738 | 1,724 | 1,737 | 137,900 | 868.50 |
| 2005-01-14 | 1,728 | 1,735 | 1,716 | 1,729 | 138,100 | 864.50 |
| 2005-01-13 | 1,719 | 1,719 | 1,707 | 1,711 | 129,000 | 855.50 |
| 2005-01-12 | 1,733 | 1,739 | 1,705 | 1,714 | 81,000 | 857 |
| 2005-01-11 | 1,715 | 1,734 | 1,715 | 1,733 | 136,700 | 866.50 |
| 2005-01-07 | 1,700 | 1,715 | 1,695 | 1,714 | 130,600 | 857 |
| 2005-01-06 | 1,692 | 1,695 | 1,685 | 1,690 | 137,700 | 845 |
| 2005-01-05 | 1,716 | 1,717 | 1,684 | 1,692 | 150,400 | 846 |
| 2005-01-04 | 1,716 | 1,729 | 1,705 | 1,726 | 84,400 | 863 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1996-03-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-09-27]1株→1.2株
