8016 (株)オンワードホールディングス 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 | 2,215 | 2,320 | 2,150 | 2,320 | 358,000 | 2,320 |
| 2005-12-29 | 2,190 | 2,210 | 2,190 | 2,190 | 378,000 | 2,190 |
| 2005-12-28 | 2,140 | 2,195 | 2,140 | 2,180 | 461,000 | 2,180 |
| 2005-12-27 | 2,120 | 2,180 | 2,120 | 2,135 | 485,000 | 2,135 |
| 2005-12-26 | 2,120 | 2,150 | 2,100 | 2,120 | 300,000 | 2,120 |
| 2005-12-22 | 2,125 | 2,145 | 2,090 | 2,115 | 401,000 | 2,115 |
| 2005-12-21 | 2,125 | 2,175 | 2,110 | 2,130 | 522,000 | 2,130 |
| 2005-12-20 | 2,110 | 2,140 | 2,100 | 2,130 | 518,000 | 2,130 |
| 2005-12-19 | 2,080 | 2,095 | 2,060 | 2,070 | 365,000 | 2,070 |
| 2005-12-16 | 2,090 | 2,095 | 2,030 | 2,055 | 682,000 | 2,055 |
| 2005-12-15 | 2,105 | 2,120 | 2,095 | 2,105 | 568,000 | 2,105 |
| 2005-12-14 | 2,190 | 2,210 | 2,145 | 2,160 | 673,000 | 2,160 |
| 2005-12-13 | 2,150 | 2,185 | 2,135 | 2,170 | 758,000 | 2,170 |
| 2005-12-12 | 2,095 | 2,160 | 2,095 | 2,145 | 596,000 | 2,145 |
| 2005-12-09 | 2,100 | 2,100 | 2,060 | 2,090 | 762,000 | 2,090 |
| 2005-12-08 | 2,080 | 2,080 | 2,015 | 2,035 | 417,000 | 2,035 |
| 2005-12-07 | 2,090 | 2,100 | 2,085 | 2,090 | 388,000 | 2,090 |
| 2005-12-06 | 2,145 | 2,145 | 2,080 | 2,080 | 555,000 | 2,080 |
| 2005-12-05 | 2,140 | 2,160 | 2,105 | 2,140 | 729,000 | 2,140 |
| 2005-12-02 | 2,080 | 2,130 | 2,080 | 2,100 | 412,000 | 2,100 |
| 2005-12-01 | 2,010 | 2,065 | 2,000 | 2,050 | 506,000 | 2,050 |
| 2005-11-30 | 1,977 | 2,020 | 1,976 | 1,990 | 556,000 | 1,990 |
| 2005-11-29 | 1,972 | 1,985 | 1,947 | 1,972 | 456,000 | 1,972 |
| 2005-11-28 | 1,960 | 2,020 | 1,945 | 1,996 | 671,000 | 1,996 |
| 2005-11-25 | 1,926 | 1,938 | 1,913 | 1,935 | 412,000 | 1,935 |
| 2005-11-24 | 1,956 | 1,970 | 1,924 | 1,944 | 541,000 | 1,944 |
| 2005-11-22 | 1,965 | 1,970 | 1,950 | 1,965 | 538,000 | 1,965 |
| 2005-11-21 | 1,979 | 1,988 | 1,970 | 1,983 | 494,000 | 1,983 |
| 2005-11-18 | 1,940 | 1,977 | 1,938 | 1,970 | 602,000 | 1,970 |
| 2005-11-17 | 1,884 | 1,916 | 1,884 | 1,910 | 296,000 | 1,910 |
| 2005-11-16 | 1,867 | 1,892 | 1,855 | 1,888 | 575,000 | 1,888 |
| 2005-11-15 | 1,890 | 1,895 | 1,874 | 1,880 | 593,000 | 1,880 |
| 2005-11-14 | 1,924 | 1,939 | 1,885 | 1,899 | 875,000 | 1,899 |
| 2005-11-11 | 1,968 | 1,980 | 1,944 | 1,951 | 727,000 | 1,951 |
| 2005-11-10 | 1,949 | 1,989 | 1,936 | 1,951 | 820,000 | 1,951 |
| 2005-11-09 | 1,924 | 1,950 | 1,923 | 1,932 | 479,000 | 1,932 |
| 2005-11-08 | 1,910 | 1,936 | 1,907 | 1,922 | 818,000 | 1,922 |
| 2005-11-07 | 1,905 | 1,928 | 1,887 | 1,917 | 1,003,000 | 1,917 |
| 2005-11-04 | 1,950 | 1,964 | 1,926 | 1,941 | 1,320,000 | 1,941 |
| 2005-11-02 | 1,938 | 1,938 | 1,892 | 1,905 | 1,005,000 | 1,905 |
| 2005-11-01 | 1,880 | 1,948 | 1,870 | 1,937 | 1,015,000 | 1,937 |
| 2005-10-31 | 1,842 | 1,851 | 1,825 | 1,850 | 714,000 | 1,850 |
| 2005-10-28 | 1,821 | 1,866 | 1,812 | 1,840 | 1,187,000 | 1,840 |
| 2005-10-27 | 1,845 | 1,853 | 1,805 | 1,812 | 1,016,000 | 1,812 |
| 2005-10-26 | 1,834 | 1,871 | 1,834 | 1,856 | 577,000 | 1,856 |
| 2005-10-25 | 1,843 | 1,882 | 1,840 | 1,864 | 731,000 | 1,864 |
| 2005-10-24 | 1,829 | 1,833 | 1,810 | 1,821 | 614,000 | 1,821 |
| 2005-10-21 | 1,772 | 1,814 | 1,767 | 1,805 | 447,000 | 1,805 |
| 2005-10-20 | 1,790 | 1,806 | 1,781 | 1,795 | 917,000 | 1,795 |
| 2005-10-19 | 1,775 | 1,798 | 1,764 | 1,774 | 1,751,000 | 1,774 |
| 2005-10-18 | 1,882 | 1,888 | 1,797 | 1,797 | 1,102,000 | 1,797 |
| 2005-10-17 | 1,899 | 1,910 | 1,850 | 1,868 | 933,000 | 1,868 |
| 2005-10-14 | 1,846 | 1,852 | 1,832 | 1,839 | 639,000 | 1,839 |
| 2005-10-13 | 1,821 | 1,845 | 1,800 | 1,845 | 679,000 | 1,845 |
| 2005-10-12 | 1,827 | 1,830 | 1,788 | 1,810 | 591,000 | 1,810 |
| 2005-10-11 | 1,760 | 1,815 | 1,760 | 1,812 | 493,000 | 1,812 |
| 2005-10-07 | 1,766 | 1,790 | 1,756 | 1,789 | 568,000 | 1,789 |
| 2005-10-06 | 1,828 | 1,830 | 1,790 | 1,796 | 969,000 | 1,796 |
| 2005-10-05 | 1,870 | 1,880 | 1,845 | 1,858 | 802,000 | 1,858 |
| 2005-10-04 | 1,897 | 1,897 | 1,844 | 1,855 | 1,011,000 | 1,855 |
| 2005-10-03 | 1,814 | 1,869 | 1,775 | 1,858 | 1,501,000 | 1,858 |
| 2005-09-30 | 1,798 | 1,812 | 1,755 | 1,800 | 694,000 | 1,800 |
| 2005-09-29 | 1,788 | 1,798 | 1,749 | 1,798 | 754,000 | 1,798 |
| 2005-09-28 | 1,748 | 1,818 | 1,736 | 1,818 | 921,000 | 1,818 |
| 2005-09-27 | 1,750 | 1,750 | 1,711 | 1,711 | 618,000 | 1,711 |
| 2005-09-26 | 1,698 | 1,733 | 1,695 | 1,733 | 661,000 | 1,733 |
| 2005-09-22 | 1,684 | 1,693 | 1,680 | 1,686 | 734,000 | 1,686 |
| 2005-09-21 | 1,692 | 1,693 | 1,674 | 1,678 | 486,000 | 1,678 |
| 2005-09-20 | 1,650 | 1,680 | 1,649 | 1,677 | 486,000 | 1,677 |
| 2005-09-16 | 1,660 | 1,670 | 1,640 | 1,650 | 652,000 | 1,650 |
| 2005-09-15 | 1,665 | 1,690 | 1,665 | 1,680 | 524,000 | 1,680 |
| 2005-09-14 | 1,689 | 1,689 | 1,667 | 1,672 | 296,000 | 1,672 |
| 2005-09-13 | 1,673 | 1,695 | 1,665 | 1,695 | 394,000 | 1,695 |
| 2005-09-12 | 1,692 | 1,692 | 1,645 | 1,672 | 484,000 | 1,672 |
| 2005-09-09 | 1,650 | 1,683 | 1,649 | 1,672 | 1,542,000 | 1,672 |
| 2005-09-08 | 1,637 | 1,645 | 1,619 | 1,632 | 631,000 | 1,632 |
| 2005-09-07 | 1,671 | 1,671 | 1,628 | 1,637 | 645,000 | 1,637 |
| 2005-09-06 | 1,675 | 1,684 | 1,653 | 1,653 | 492,000 | 1,653 |
| 2005-09-05 | 1,682 | 1,682 | 1,667 | 1,674 | 367,000 | 1,674 |
| 2005-09-02 | 1,669 | 1,669 | 1,644 | 1,656 | 482,000 | 1,656 |
| 2005-09-01 | 1,656 | 1,682 | 1,650 | 1,670 | 578,000 | 1,670 |
| 2005-08-31 | 1,649 | 1,668 | 1,649 | 1,655 | 408,000 | 1,655 |
| 2005-08-30 | 1,650 | 1,679 | 1,640 | 1,665 | 525,000 | 1,665 |
| 2005-08-29 | 1,689 | 1,689 | 1,648 | 1,657 | 556,000 | 1,657 |
| 2005-08-26 | 1,696 | 1,705 | 1,677 | 1,680 | 672,000 | 1,680 |
| 2005-08-25 | 1,660 | 1,695 | 1,637 | 1,690 | 1,351,000 | 1,690 |
| 2005-08-24 | 1,664 | 1,670 | 1,653 | 1,667 | 461,000 | 1,667 |
| 2005-08-23 | 1,649 | 1,676 | 1,649 | 1,663 | 827,000 | 1,663 |
| 2005-08-22 | 1,613 | 1,647 | 1,613 | 1,642 | 596,000 | 1,642 |
| 2005-08-19 | 1,618 | 1,618 | 1,608 | 1,612 | 334,000 | 1,612 |
| 2005-08-18 | 1,614 | 1,633 | 1,610 | 1,620 | 382,000 | 1,620 |
| 2005-08-17 | 1,605 | 1,618 | 1,601 | 1,607 | 530,000 | 1,607 |
| 2005-08-16 | 1,613 | 1,618 | 1,605 | 1,612 | 818,000 | 1,612 |
| 2005-08-15 | 1,643 | 1,654 | 1,615 | 1,622 | 910,000 | 1,622 |
| 2005-08-12 | 1,608 | 1,706 | 1,607 | 1,673 | 1,819,000 | 1,673 |
| 2005-08-11 | 1,590 | 1,616 | 1,588 | 1,606 | 507,000 | 1,606 |
| 2005-08-10 | 1,575 | 1,588 | 1,570 | 1,585 | 747,000 | 1,585 |
| 2005-08-09 | 1,563 | 1,579 | 1,549 | 1,560 | 894,000 | 1,560 |
| 2005-08-08 | 1,532 | 1,596 | 1,520 | 1,593 | 1,241,000 | 1,593 |
| 2005-08-05 | 1,523 | 1,570 | 1,522 | 1,531 | 1,301,000 | 1,531 |
| 2005-08-04 | 1,513 | 1,525 | 1,509 | 1,510 | 712,000 | 1,510 |
| 2005-08-03 | 1,516 | 1,517 | 1,502 | 1,512 | 835,000 | 1,512 |
| 2005-08-02 | 1,547 | 1,548 | 1,517 | 1,518 | 594,000 | 1,518 |
| 2005-08-01 | 1,521 | 1,548 | 1,519 | 1,547 | 674,000 | 1,547 |
| 2005-07-29 | 1,542 | 1,550 | 1,522 | 1,525 | 872,000 | 1,525 |
| 2005-07-28 | 1,539 | 1,540 | 1,507 | 1,526 | 663,000 | 1,526 |
| 2005-07-27 | 1,514 | 1,538 | 1,510 | 1,528 | 1,112,000 | 1,528 |
| 2005-07-26 | 1,500 | 1,521 | 1,499 | 1,514 | 1,439,000 | 1,514 |
| 2005-07-25 | 1,475 | 1,487 | 1,475 | 1,485 | 720,000 | 1,485 |
| 2005-07-22 | 1,485 | 1,485 | 1,475 | 1,475 | 509,000 | 1,475 |
| 2005-07-21 | 1,499 | 1,499 | 1,488 | 1,491 | 624,000 | 1,491 |
| 2005-07-20 | 1,470 | 1,500 | 1,467 | 1,499 | 897,000 | 1,499 |
| 2005-07-19 | 1,476 | 1,492 | 1,470 | 1,470 | 1,174,000 | 1,470 |
| 2005-07-15 | 1,543 | 1,550 | 1,505 | 1,505 | 921,000 | 1,505 |
| 2005-07-14 | 1,492 | 1,552 | 1,490 | 1,543 | 1,659,000 | 1,543 |
| 2005-07-13 | 1,479 | 1,479 | 1,460 | 1,476 | 358,000 | 1,476 |
| 2005-07-12 | 1,486 | 1,489 | 1,473 | 1,480 | 535,000 | 1,480 |
| 2005-07-11 | 1,479 | 1,487 | 1,470 | 1,487 | 875,000 | 1,487 |
| 2005-07-08 | 1,460 | 1,467 | 1,442 | 1,453 | 398,000 | 1,453 |
| 2005-07-07 | 1,462 | 1,470 | 1,446 | 1,454 | 649,000 | 1,454 |
| 2005-07-06 | 1,483 | 1,488 | 1,474 | 1,477 | 423,000 | 1,477 |
| 2005-07-05 | 1,478 | 1,480 | 1,468 | 1,475 | 883,000 | 1,475 |
| 2005-07-04 | 1,470 | 1,477 | 1,458 | 1,476 | 845,000 | 1,476 |
| 2005-07-01 | 1,406 | 1,465 | 1,405 | 1,453 | 1,350,000 | 1,453 |
| 2005-06-30 | 1,410 | 1,420 | 1,396 | 1,404 | 953,000 | 1,404 |
| 2005-06-29 | 1,391 | 1,410 | 1,391 | 1,400 | 1,334,000 | 1,400 |
| 2005-06-28 | 1,340 | 1,365 | 1,340 | 1,362 | 449,000 | 1,362 |
| 2005-06-27 | 1,345 | 1,360 | 1,328 | 1,356 | 625,000 | 1,356 |
| 2005-06-24 | 1,343 | 1,360 | 1,334 | 1,358 | 442,000 | 1,358 |
| 2005-06-23 | 1,357 | 1,357 | 1,349 | 1,350 | 222,000 | 1,350 |
| 2005-06-22 | 1,354 | 1,356 | 1,344 | 1,356 | 390,000 | 1,356 |
| 2005-06-21 | 1,359 | 1,366 | 1,344 | 1,356 | 878,000 | 1,356 |
| 2005-06-20 | 1,350 | 1,355 | 1,341 | 1,350 | 546,000 | 1,350 |
| 2005-06-17 | 1,338 | 1,347 | 1,327 | 1,339 | 811,000 | 1,339 |
| 2005-06-16 | 1,320 | 1,341 | 1,318 | 1,338 | 496,000 | 1,338 |
| 2005-06-15 | 1,312 | 1,320 | 1,302 | 1,312 | 914,000 | 1,312 |
| 2005-06-14 | 1,325 | 1,329 | 1,316 | 1,319 | 391,000 | 1,319 |
| 2005-06-13 | 1,332 | 1,339 | 1,317 | 1,322 | 598,000 | 1,322 |
| 2005-06-10 | 1,335 | 1,347 | 1,332 | 1,339 | 425,000 | 1,339 |
| 2005-06-09 | 1,352 | 1,352 | 1,324 | 1,330 | 505,000 | 1,330 |
| 2005-06-08 | 1,360 | 1,366 | 1,344 | 1,351 | 510,000 | 1,351 |
| 2005-06-07 | 1,360 | 1,367 | 1,354 | 1,358 | 788,000 | 1,358 |
| 2005-06-06 | 1,338 | 1,359 | 1,337 | 1,358 | 594,000 | 1,358 |
| 2005-06-03 | 1,351 | 1,351 | 1,310 | 1,325 | 845,000 | 1,325 |
| 2005-06-02 | 1,350 | 1,362 | 1,348 | 1,357 | 671,000 | 1,357 |
| 2005-06-01 | 1,335 | 1,350 | 1,326 | 1,349 | 413,000 | 1,349 |
| 2005-05-31 | 1,324 | 1,333 | 1,310 | 1,324 | 991,000 | 1,324 |
| 2005-05-30 | 1,323 | 1,339 | 1,321 | 1,333 | 1,056,000 | 1,333 |
| 2005-05-27 | 1,329 | 1,350 | 1,327 | 1,343 | 489,000 | 1,343 |
| 2005-05-26 | 1,339 | 1,339 | 1,316 | 1,324 | 541,000 | 1,324 |
| 2005-05-25 | 1,359 | 1,359 | 1,333 | 1,340 | 600,000 | 1,340 |
| 2005-05-24 | 1,365 | 1,371 | 1,354 | 1,369 | 744,000 | 1,369 |
| 2005-05-23 | 1,355 | 1,367 | 1,339 | 1,345 | 460,000 | 1,345 |
| 2005-05-20 | 1,367 | 1,380 | 1,344 | 1,355 | 1,661,000 | 1,355 |
| 2005-05-19 | 1,291 | 1,332 | 1,285 | 1,327 | 1,324,000 | 1,327 |
| 2005-05-18 | 1,295 | 1,299 | 1,272 | 1,279 | 602,000 | 1,279 |
| 2005-05-17 | 1,330 | 1,331 | 1,289 | 1,297 | 806,000 | 1,297 |
| 2005-05-16 | 1,345 | 1,354 | 1,331 | 1,331 | 539,000 | 1,331 |
| 2005-05-13 | 1,355 | 1,355 | 1,331 | 1,345 | 902,000 | 1,345 |
| 2005-05-12 | 1,369 | 1,369 | 1,353 | 1,357 | 429,000 | 1,357 |
| 2005-05-11 | 1,365 | 1,370 | 1,360 | 1,364 | 423,000 | 1,364 |
| 2005-05-10 | 1,372 | 1,382 | 1,359 | 1,366 | 787,000 | 1,366 |
| 2005-05-09 | 1,348 | 1,375 | 1,339 | 1,374 | 1,098,000 | 1,374 |
| 2005-05-06 | 1,362 | 1,369 | 1,359 | 1,366 | 648,000 | 1,366 |
| 2005-05-02 | 1,336 | 1,374 | 1,336 | 1,370 | 737,000 | 1,370 |
| 2005-04-28 | 1,336 | 1,355 | 1,334 | 1,348 | 554,000 | 1,348 |
| 2005-04-27 | 1,338 | 1,355 | 1,335 | 1,347 | 640,000 | 1,347 |
| 2005-04-26 | 1,380 | 1,380 | 1,349 | 1,358 | 797,000 | 1,358 |
| 2005-04-25 | 1,371 | 1,390 | 1,358 | 1,384 | 1,258,000 | 1,384 |
| 2005-04-22 | 1,391 | 1,397 | 1,369 | 1,374 | 963,000 | 1,374 |
| 2005-04-21 | 1,375 | 1,395 | 1,352 | 1,390 | 1,154,000 | 1,390 |
| 2005-04-20 | 1,431 | 1,431 | 1,385 | 1,392 | 1,425,000 | 1,392 |
| 2005-04-19 | 1,416 | 1,441 | 1,416 | 1,431 | 835,000 | 1,431 |
| 2005-04-18 | 1,461 | 1,461 | 1,404 | 1,405 | 494,000 | 1,405 |
| 2005-04-15 | 1,470 | 1,488 | 1,466 | 1,470 | 668,000 | 1,470 |
| 2005-04-14 | 1,495 | 1,500 | 1,477 | 1,488 | 898,000 | 1,488 |
| 2005-04-13 | 1,528 | 1,529 | 1,503 | 1,511 | 667,000 | 1,511 |
| 2005-04-12 | 1,551 | 1,552 | 1,525 | 1,528 | 374,000 | 1,528 |
| 2005-04-11 | 1,575 | 1,576 | 1,549 | 1,558 | 225,000 | 1,558 |
| 2005-04-08 | 1,563 | 1,573 | 1,558 | 1,571 | 391,000 | 1,571 |
| 2005-04-07 | 1,585 | 1,585 | 1,564 | 1,570 | 306,000 | 1,570 |
| 2005-04-06 | 1,578 | 1,598 | 1,571 | 1,586 | 226,000 | 1,586 |
| 2005-04-05 | 1,583 | 1,592 | 1,565 | 1,578 | 313,000 | 1,578 |
| 2005-04-04 | 1,580 | 1,590 | 1,569 | 1,579 | 190,000 | 1,579 |
| 2005-04-01 | 1,554 | 1,580 | 1,554 | 1,580 | 256,000 | 1,580 |
| 2005-03-31 | 1,530 | 1,583 | 1,530 | 1,583 | 410,000 | 1,583 |
| 2005-03-30 | 1,555 | 1,575 | 1,537 | 1,556 | 374,000 | 1,556 |
| 2005-03-29 | 1,605 | 1,615 | 1,571 | 1,571 | 465,000 | 1,571 |
| 2005-03-28 | 1,586 | 1,598 | 1,579 | 1,593 | 241,000 | 1,593 |
| 2005-03-25 | 1,585 | 1,593 | 1,573 | 1,582 | 235,000 | 1,582 |
| 2005-03-24 | 1,579 | 1,595 | 1,577 | 1,582 | 608,000 | 1,582 |
| 2005-03-23 | 1,621 | 1,629 | 1,568 | 1,576 | 738,000 | 1,576 |
| 2005-03-22 | 1,594 | 1,643 | 1,590 | 1,640 | 1,118,000 | 1,640 |
| 2005-03-18 | 1,546 | 1,576 | 1,546 | 1,574 | 479,000 | 1,574 |
| 2005-03-17 | 1,570 | 1,570 | 1,532 | 1,544 | 638,000 | 1,544 |
| 2005-03-16 | 1,555 | 1,559 | 1,539 | 1,556 | 309,000 | 1,556 |
| 2005-03-15 | 1,558 | 1,563 | 1,523 | 1,535 | 817,000 | 1,535 |
| 2005-03-14 | 1,579 | 1,587 | 1,545 | 1,558 | 534,000 | 1,558 |
| 2005-03-11 | 1,596 | 1,596 | 1,569 | 1,575 | 608,000 | 1,575 |
| 2005-03-10 | 1,565 | 1,574 | 1,564 | 1,567 | 333,000 | 1,567 |
| 2005-03-09 | 1,564 | 1,574 | 1,563 | 1,565 | 333,000 | 1,565 |
| 2005-03-08 | 1,568 | 1,570 | 1,561 | 1,570 | 293,000 | 1,570 |
| 2005-03-07 | 1,570 | 1,574 | 1,566 | 1,570 | 381,000 | 1,570 |
| 2005-03-04 | 1,568 | 1,568 | 1,558 | 1,567 | 399,000 | 1,567 |
| 2005-03-03 | 1,564 | 1,582 | 1,560 | 1,582 | 488,000 | 1,582 |
| 2005-03-02 | 1,550 | 1,590 | 1,550 | 1,585 | 610,000 | 1,585 |
| 2005-03-01 | 1,555 | 1,558 | 1,543 | 1,552 | 192,000 | 1,552 |
| 2005-02-28 | 1,560 | 1,566 | 1,539 | 1,543 | 496,000 | 1,543 |
| 2005-02-25 | 1,545 | 1,565 | 1,526 | 1,560 | 455,000 | 1,560 |
| 2005-02-24 | 1,522 | 1,540 | 1,522 | 1,536 | 484,000 | 1,536 |
| 2005-02-23 | 1,526 | 1,526 | 1,498 | 1,514 | 1,080,000 | 1,514 |
| 2005-02-22 | 1,561 | 1,580 | 1,561 | 1,570 | 534,000 | 1,570 |
| 2005-02-21 | 1,563 | 1,565 | 1,557 | 1,560 | 296,000 | 1,560 |
| 2005-02-18 | 1,542 | 1,550 | 1,535 | 1,548 | 235,000 | 1,548 |
| 2005-02-17 | 1,550 | 1,561 | 1,536 | 1,540 | 326,000 | 1,540 |
| 2005-02-16 | 1,553 | 1,570 | 1,548 | 1,558 | 380,000 | 1,558 |
| 2005-02-15 | 1,573 | 1,573 | 1,545 | 1,553 | 565,000 | 1,553 |
| 2005-02-14 | 1,543 | 1,570 | 1,543 | 1,560 | 731,000 | 1,560 |
| 2005-02-10 | 1,551 | 1,568 | 1,535 | 1,540 | 1,312,000 | 1,540 |
| 2005-02-09 | 1,565 | 1,573 | 1,559 | 1,563 | 881,000 | 1,563 |
| 2005-02-08 | 1,571 | 1,578 | 1,565 | 1,574 | 652,000 | 1,574 |
| 2005-02-07 | 1,564 | 1,594 | 1,564 | 1,581 | 689,000 | 1,581 |
| 2005-02-04 | 1,575 | 1,594 | 1,566 | 1,594 | 909,000 | 1,594 |
| 2005-02-03 | 1,609 | 1,609 | 1,588 | 1,605 | 245,000 | 1,605 |
| 2005-02-02 | 1,595 | 1,615 | 1,595 | 1,608 | 477,000 | 1,608 |
| 2005-02-01 | 1,593 | 1,594 | 1,581 | 1,592 | 224,000 | 1,592 |
| 2005-01-31 | 1,582 | 1,600 | 1,567 | 1,594 | 344,000 | 1,594 |
| 2005-01-28 | 1,576 | 1,584 | 1,565 | 1,581 | 568,000 | 1,581 |
| 2005-01-27 | 1,585 | 1,598 | 1,580 | 1,585 | 508,000 | 1,585 |
| 2005-01-26 | 1,546 | 1,582 | 1,546 | 1,579 | 321,000 | 1,579 |
| 2005-01-25 | 1,568 | 1,571 | 1,540 | 1,543 | 487,000 | 1,543 |
| 2005-01-24 | 1,552 | 1,591 | 1,539 | 1,591 | 441,000 | 1,591 |
| 2005-01-21 | 1,538 | 1,565 | 1,535 | 1,551 | 442,000 | 1,551 |
| 2005-01-20 | 1,534 | 1,543 | 1,520 | 1,523 | 272,000 | 1,523 |
| 2005-01-19 | 1,554 | 1,556 | 1,540 | 1,543 | 348,000 | 1,543 |
| 2005-01-18 | 1,562 | 1,562 | 1,548 | 1,553 | 464,000 | 1,553 |
| 2005-01-17 | 1,533 | 1,553 | 1,525 | 1,543 | 392,000 | 1,543 |
| 2005-01-14 | 1,515 | 1,520 | 1,503 | 1,503 | 462,000 | 1,503 |
| 2005-01-13 | 1,503 | 1,508 | 1,500 | 1,507 | 523,000 | 1,507 |
| 2005-01-12 | 1,511 | 1,515 | 1,506 | 1,507 | 156,000 | 1,507 |
| 2005-01-11 | 1,516 | 1,520 | 1,507 | 1,513 | 231,000 | 1,513 |
| 2005-01-07 | 1,500 | 1,511 | 1,494 | 1,502 | 387,000 | 1,502 |
| 2005-01-06 | 1,472 | 1,490 | 1,471 | 1,480 | 238,000 | 1,480 |
| 2005-01-05 | 1,502 | 1,505 | 1,474 | 1,474 | 481,000 | 1,474 |
| 2005-01-04 | 1,475 | 1,513 | 1,474 | 1,513 | 141,000 | 1,513 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
