8086 ニプロ(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 | 1,730 | 1,741 | 1,725 | 1,725 | 122,000 | 862.50 |
| 2005-12-29 | 1,729 | 1,744 | 1,723 | 1,740 | 134,000 | 870 |
| 2005-12-28 | 1,718 | 1,729 | 1,712 | 1,729 | 188,000 | 864.50 |
| 2005-12-27 | 1,710 | 1,716 | 1,710 | 1,712 | 163,000 | 856 |
| 2005-12-26 | 1,717 | 1,717 | 1,700 | 1,704 | 167,000 | 852 |
| 2005-12-22 | 1,696 | 1,705 | 1,690 | 1,691 | 164,000 | 845.50 |
| 2005-12-21 | 1,702 | 1,709 | 1,694 | 1,695 | 161,000 | 847.50 |
| 2005-12-20 | 1,673 | 1,696 | 1,671 | 1,693 | 147,000 | 846.50 |
| 2005-12-19 | 1,680 | 1,681 | 1,665 | 1,676 | 93,000 | 838 |
| 2005-12-16 | 1,691 | 1,694 | 1,676 | 1,683 | 136,000 | 841.50 |
| 2005-12-15 | 1,695 | 1,700 | 1,691 | 1,693 | 107,000 | 846.50 |
| 2005-12-14 | 1,715 | 1,717 | 1,697 | 1,697 | 163,000 | 848.50 |
| 2005-12-13 | 1,704 | 1,721 | 1,704 | 1,718 | 180,000 | 859 |
| 2005-12-12 | 1,719 | 1,720 | 1,702 | 1,710 | 171,000 | 855 |
| 2005-12-09 | 1,694 | 1,709 | 1,691 | 1,701 | 188,000 | 850.50 |
| 2005-12-08 | 1,704 | 1,709 | 1,697 | 1,703 | 238,000 | 851.50 |
| 2005-12-07 | 1,705 | 1,715 | 1,703 | 1,708 | 134,000 | 854 |
| 2005-12-06 | 1,718 | 1,720 | 1,698 | 1,700 | 297,000 | 850 |
| 2005-12-05 | 1,698 | 1,716 | 1,690 | 1,713 | 303,000 | 856.50 |
| 2005-12-02 | 1,674 | 1,692 | 1,663 | 1,690 | 360,000 | 845 |
| 2005-12-01 | 1,642 | 1,656 | 1,640 | 1,652 | 234,000 | 826 |
| 2005-11-30 | 1,652 | 1,657 | 1,641 | 1,641 | 331,000 | 820.50 |
| 2005-11-29 | 1,654 | 1,654 | 1,646 | 1,650 | 317,000 | 825 |
| 2005-11-28 | 1,660 | 1,662 | 1,648 | 1,654 | 342,000 | 827 |
| 2005-11-25 | 1,665 | 1,668 | 1,635 | 1,653 | 541,000 | 826.50 |
| 2005-11-24 | 1,703 | 1,703 | 1,668 | 1,675 | 585,000 | 837.50 |
| 2005-11-22 | 1,720 | 1,725 | 1,700 | 1,708 | 341,000 | 854 |
| 2005-11-21 | 1,771 | 1,771 | 1,736 | 1,736 | 277,000 | 868 |
| 2005-11-18 | 1,755 | 1,775 | 1,755 | 1,769 | 139,000 | 884.50 |
| 2005-11-17 | 1,742 | 1,763 | 1,742 | 1,753 | 133,000 | 876.50 |
| 2005-11-16 | 1,739 | 1,755 | 1,735 | 1,750 | 157,000 | 875 |
| 2005-11-15 | 1,725 | 1,737 | 1,725 | 1,730 | 162,000 | 865 |
| 2005-11-14 | 1,732 | 1,735 | 1,728 | 1,733 | 166,000 | 866.50 |
| 2005-11-11 | 1,738 | 1,739 | 1,729 | 1,730 | 77,000 | 865 |
| 2005-11-10 | 1,720 | 1,733 | 1,712 | 1,726 | 139,000 | 863 |
| 2005-11-09 | 1,723 | 1,723 | 1,713 | 1,713 | 82,000 | 856.50 |
| 2005-11-08 | 1,731 | 1,736 | 1,711 | 1,714 | 199,000 | 857 |
| 2005-11-07 | 1,731 | 1,740 | 1,725 | 1,740 | 110,000 | 870 |
| 2005-11-04 | 1,738 | 1,738 | 1,722 | 1,737 | 172,000 | 868.50 |
| 2005-11-02 | 1,728 | 1,748 | 1,721 | 1,721 | 157,000 | 860.50 |
| 2005-11-01 | 1,735 | 1,736 | 1,721 | 1,725 | 129,000 | 862.50 |
| 2005-10-31 | 1,720 | 1,753 | 1,720 | 1,753 | 183,000 | 876.50 |
| 2005-10-28 | 1,712 | 1,735 | 1,712 | 1,735 | 132,000 | 867.50 |
| 2005-10-27 | 1,708 | 1,730 | 1,708 | 1,729 | 80,000 | 864.50 |
| 2005-10-26 | 1,708 | 1,714 | 1,704 | 1,707 | 56,000 | 853.50 |
| 2005-10-25 | 1,699 | 1,716 | 1,699 | 1,708 | 84,000 | 854 |
| 2005-10-24 | 1,709 | 1,709 | 1,695 | 1,700 | 69,000 | 850 |
| 2005-10-21 | 1,695 | 1,707 | 1,690 | 1,707 | 120,000 | 853.50 |
| 2005-10-20 | 1,734 | 1,737 | 1,709 | 1,711 | 101,000 | 855.50 |
| 2005-10-19 | 1,724 | 1,729 | 1,714 | 1,721 | 100,000 | 860.50 |
| 2005-10-18 | 1,750 | 1,750 | 1,730 | 1,730 | 129,000 | 865 |
| 2005-10-17 | 1,735 | 1,761 | 1,724 | 1,751 | 310,000 | 875.50 |
| 2005-10-14 | 1,722 | 1,722 | 1,705 | 1,708 | 108,000 | 854 |
| 2005-10-13 | 1,721 | 1,729 | 1,711 | 1,718 | 116,000 | 859 |
| 2005-10-12 | 1,713 | 1,738 | 1,710 | 1,728 | 158,000 | 864 |
| 2005-10-11 | 1,721 | 1,727 | 1,701 | 1,710 | 171,000 | 855 |
| 2005-10-07 | 1,716 | 1,728 | 1,706 | 1,714 | 128,000 | 857 |
| 2005-10-06 | 1,726 | 1,740 | 1,713 | 1,714 | 223,000 | 857 |
| 2005-10-05 | 1,719 | 1,755 | 1,705 | 1,755 | 377,000 | 877.50 |
| 2005-10-04 | 1,696 | 1,720 | 1,694 | 1,708 | 285,000 | 854 |
| 2005-10-03 | 1,700 | 1,704 | 1,690 | 1,696 | 170,000 | 848 |
| 2005-09-30 | 1,703 | 1,705 | 1,691 | 1,705 | 160,000 | 852.50 |
| 2005-09-29 | 1,697 | 1,700 | 1,687 | 1,699 | 193,000 | 849.50 |
| 2005-09-28 | 1,689 | 1,699 | 1,686 | 1,697 | 128,000 | 848.50 |
| 2005-09-27 | 1,691 | 1,694 | 1,681 | 1,688 | 111,000 | 844 |
| 2005-09-26 | 1,685 | 1,705 | 1,685 | 1,700 | 254,000 | 850 |
| 2005-09-22 | 1,679 | 1,681 | 1,677 | 1,678 | 232,000 | 839 |
| 2005-09-21 | 1,682 | 1,689 | 1,680 | 1,683 | 231,000 | 841.50 |
| 2005-09-20 | 1,691 | 1,691 | 1,682 | 1,682 | 266,000 | 841 |
| 2005-09-16 | 1,701 | 1,701 | 1,684 | 1,690 | 186,000 | 845 |
| 2005-09-15 | 1,688 | 1,704 | 1,682 | 1,701 | 248,000 | 850.50 |
| 2005-09-14 | 1,691 | 1,693 | 1,685 | 1,690 | 106,000 | 845 |
| 2005-09-13 | 1,683 | 1,699 | 1,682 | 1,692 | 312,000 | 846 |
| 2005-09-12 | 1,682 | 1,689 | 1,682 | 1,684 | 210,000 | 842 |
| 2005-09-09 | 1,677 | 1,683 | 1,677 | 1,680 | 213,000 | 840 |
| 2005-09-08 | 1,713 | 1,714 | 1,676 | 1,687 | 156,000 | 843.50 |
| 2005-09-07 | 1,730 | 1,730 | 1,710 | 1,713 | 207,000 | 856.50 |
| 2005-09-06 | 1,725 | 1,726 | 1,715 | 1,723 | 137,000 | 861.50 |
| 2005-09-05 | 1,723 | 1,731 | 1,716 | 1,727 | 226,000 | 863.50 |
| 2005-09-02 | 1,681 | 1,728 | 1,681 | 1,723 | 397,000 | 861.50 |
| 2005-09-01 | 1,674 | 1,688 | 1,665 | 1,681 | 161,000 | 840.50 |
| 2005-08-31 | 1,660 | 1,672 | 1,653 | 1,663 | 159,000 | 831.50 |
| 2005-08-30 | 1,661 | 1,661 | 1,655 | 1,659 | 60,000 | 829.50 |
| 2005-08-29 | 1,669 | 1,669 | 1,651 | 1,655 | 95,000 | 827.50 |
| 2005-08-26 | 1,664 | 1,664 | 1,654 | 1,659 | 67,000 | 829.50 |
| 2005-08-25 | 1,659 | 1,665 | 1,659 | 1,663 | 75,000 | 831.50 |
| 2005-08-24 | 1,674 | 1,674 | 1,652 | 1,667 | 144,000 | 833.50 |
| 2005-08-23 | 1,670 | 1,674 | 1,662 | 1,662 | 122,000 | 831 |
| 2005-08-22 | 1,678 | 1,680 | 1,667 | 1,668 | 105,000 | 834 |
| 2005-08-19 | 1,658 | 1,664 | 1,657 | 1,664 | 120,000 | 832 |
| 2005-08-18 | 1,654 | 1,662 | 1,654 | 1,660 | 72,000 | 830 |
| 2005-08-17 | 1,653 | 1,660 | 1,653 | 1,654 | 64,000 | 827 |
| 2005-08-16 | 1,661 | 1,665 | 1,660 | 1,663 | 64,000 | 831.50 |
| 2005-08-15 | 1,651 | 1,658 | 1,650 | 1,658 | 63,000 | 829 |
| 2005-08-12 | 1,676 | 1,679 | 1,654 | 1,659 | 98,000 | 829.50 |
| 2005-08-11 | 1,650 | 1,678 | 1,647 | 1,677 | 183,000 | 838.50 |
| 2005-08-10 | 1,630 | 1,655 | 1,625 | 1,650 | 120,000 | 825 |
| 2005-08-09 | 1,607 | 1,645 | 1,607 | 1,641 | 199,000 | 820.50 |
| 2005-08-08 | 1,595 | 1,603 | 1,576 | 1,603 | 160,000 | 801.50 |
| 2005-08-05 | 1,616 | 1,616 | 1,599 | 1,600 | 269,000 | 800 |
| 2005-08-04 | 1,625 | 1,625 | 1,616 | 1,623 | 220,000 | 811.50 |
| 2005-08-03 | 1,625 | 1,630 | 1,621 | 1,627 | 91,000 | 813.50 |
| 2005-08-02 | 1,648 | 1,648 | 1,619 | 1,626 | 193,000 | 813 |
| 2005-08-01 | 1,675 | 1,675 | 1,645 | 1,652 | 199,000 | 826 |
| 2005-07-29 | 1,670 | 1,676 | 1,662 | 1,676 | 37,000 | 838 |
| 2005-07-28 | 1,682 | 1,692 | 1,667 | 1,669 | 92,000 | 834.50 |
| 2005-07-27 | 1,691 | 1,691 | 1,682 | 1,689 | 81,000 | 844.50 |
| 2005-07-26 | 1,676 | 1,690 | 1,676 | 1,690 | 82,000 | 845 |
| 2005-07-25 | 1,672 | 1,687 | 1,665 | 1,687 | 170,000 | 843.50 |
| 2005-07-22 | 1,665 | 1,665 | 1,653 | 1,665 | 90,000 | 832.50 |
| 2005-07-21 | 1,677 | 1,677 | 1,663 | 1,665 | 88,000 | 832.50 |
| 2005-07-20 | 1,674 | 1,679 | 1,664 | 1,673 | 134,000 | 836.50 |
| 2005-07-19 | 1,673 | 1,684 | 1,660 | 1,673 | 244,000 | 836.50 |
| 2005-07-15 | 1,638 | 1,658 | 1,638 | 1,652 | 159,000 | 826 |
| 2005-07-14 | 1,630 | 1,633 | 1,619 | 1,629 | 96,000 | 814.50 |
| 2005-07-13 | 1,621 | 1,625 | 1,618 | 1,624 | 125,000 | 812 |
| 2005-07-12 | 1,623 | 1,627 | 1,618 | 1,618 | 72,000 | 809 |
| 2005-07-11 | 1,629 | 1,629 | 1,619 | 1,619 | 109,000 | 809.50 |
| 2005-07-08 | 1,620 | 1,636 | 1,617 | 1,621 | 118,000 | 810.50 |
| 2005-07-07 | 1,631 | 1,631 | 1,620 | 1,622 | 131,000 | 811 |
| 2005-07-06 | 1,643 | 1,646 | 1,626 | 1,630 | 167,000 | 815 |
| 2005-07-05 | 1,638 | 1,645 | 1,637 | 1,645 | 167,000 | 822.50 |
| 2005-07-04 | 1,634 | 1,639 | 1,633 | 1,636 | 138,000 | 818 |
| 2005-07-01 | 1,636 | 1,640 | 1,630 | 1,632 | 101,000 | 816 |
| 2005-06-30 | 1,645 | 1,649 | 1,628 | 1,632 | 113,000 | 816 |
| 2005-06-29 | 1,635 | 1,655 | 1,625 | 1,645 | 130,000 | 822.50 |
| 2005-06-28 | 1,614 | 1,630 | 1,614 | 1,627 | 132,000 | 813.50 |
| 2005-06-27 | 1,638 | 1,638 | 1,613 | 1,613 | 254,000 | 806.50 |
| 2005-06-24 | 1,650 | 1,650 | 1,637 | 1,637 | 191,000 | 818.50 |
| 2005-06-23 | 1,668 | 1,668 | 1,652 | 1,657 | 140,000 | 828.50 |
| 2005-06-22 | 1,667 | 1,670 | 1,655 | 1,669 | 98,000 | 834.50 |
| 2005-06-21 | 1,679 | 1,679 | 1,662 | 1,666 | 66,000 | 833 |
| 2005-06-20 | 1,674 | 1,678 | 1,669 | 1,678 | 103,000 | 839 |
| 2005-06-17 | 1,660 | 1,674 | 1,660 | 1,673 | 158,000 | 836.50 |
| 2005-06-16 | 1,671 | 1,676 | 1,657 | 1,664 | 107,000 | 832 |
| 2005-06-15 | 1,644 | 1,660 | 1,644 | 1,657 | 76,000 | 828.50 |
| 2005-06-14 | 1,649 | 1,656 | 1,639 | 1,643 | 124,000 | 821.50 |
| 2005-06-13 | 1,682 | 1,683 | 1,661 | 1,662 | 177,000 | 831 |
| 2005-06-10 | 1,654 | 1,669 | 1,648 | 1,664 | 251,000 | 832 |
| 2005-06-09 | 1,648 | 1,657 | 1,631 | 1,636 | 196,000 | 818 |
| 2005-06-08 | 1,639 | 1,649 | 1,633 | 1,643 | 160,000 | 821.50 |
| 2005-06-07 | 1,635 | 1,645 | 1,630 | 1,638 | 131,000 | 819 |
| 2005-06-06 | 1,641 | 1,646 | 1,626 | 1,634 | 224,000 | 817 |
| 2005-06-03 | 1,649 | 1,651 | 1,632 | 1,650 | 160,000 | 825 |
| 2005-06-02 | 1,632 | 1,649 | 1,630 | 1,648 | 223,000 | 824 |
| 2005-06-01 | 1,615 | 1,626 | 1,615 | 1,626 | 147,000 | 813 |
| 2005-05-31 | 1,623 | 1,624 | 1,619 | 1,622 | 148,000 | 811 |
| 2005-05-30 | 1,620 | 1,628 | 1,616 | 1,623 | 158,000 | 811.50 |
| 2005-05-27 | 1,585 | 1,601 | 1,585 | 1,600 | 340,000 | 800 |
| 2005-05-26 | 1,572 | 1,580 | 1,570 | 1,575 | 264,000 | 787.50 |
| 2005-05-25 | 1,605 | 1,606 | 1,586 | 1,588 | 300,000 | 794 |
| 2005-05-24 | 1,615 | 1,616 | 1,597 | 1,603 | 376,000 | 801.50 |
| 2005-05-23 | 1,629 | 1,629 | 1,595 | 1,621 | 673,000 | 810.50 |
| 2005-05-20 | 1,700 | 1,710 | 1,655 | 1,662 | 354,000 | 831 |
| 2005-05-19 | 1,690 | 1,698 | 1,688 | 1,696 | 199,000 | 848 |
| 2005-05-18 | 1,706 | 1,713 | 1,679 | 1,681 | 300,000 | 840.50 |
| 2005-05-17 | 1,741 | 1,752 | 1,695 | 1,729 | 209,000 | 864.50 |
| 2005-05-16 | 1,760 | 1,768 | 1,748 | 1,753 | 142,000 | 876.50 |
| 2005-05-13 | 1,757 | 1,757 | 1,740 | 1,745 | 113,000 | 872.50 |
| 2005-05-12 | 1,767 | 1,769 | 1,753 | 1,758 | 147,000 | 879 |
| 2005-05-11 | 1,764 | 1,769 | 1,763 | 1,766 | 82,000 | 883 |
| 2005-05-10 | 1,769 | 1,769 | 1,760 | 1,767 | 66,000 | 883.50 |
| 2005-05-09 | 1,770 | 1,770 | 1,752 | 1,765 | 93,000 | 882.50 |
| 2005-05-06 | 1,752 | 1,765 | 1,751 | 1,760 | 101,000 | 880 |
| 2005-05-02 | 1,750 | 1,754 | 1,740 | 1,752 | 77,000 | 876 |
| 2005-04-28 | 1,759 | 1,759 | 1,748 | 1,749 | 131,000 | 874.50 |
| 2005-04-27 | 1,755 | 1,755 | 1,749 | 1,751 | 83,000 | 875.50 |
| 2005-04-26 | 1,755 | 1,759 | 1,745 | 1,746 | 87,000 | 873 |
| 2005-04-25 | 1,759 | 1,759 | 1,750 | 1,750 | 116,000 | 875 |
| 2005-04-22 | 1,730 | 1,747 | 1,729 | 1,742 | 154,000 | 871 |
| 2005-04-21 | 1,704 | 1,715 | 1,699 | 1,713 | 335,000 | 856.50 |
| 2005-04-20 | 1,739 | 1,739 | 1,727 | 1,729 | 123,000 | 864.50 |
| 2005-04-19 | 1,717 | 1,725 | 1,705 | 1,723 | 355,000 | 861.50 |
| 2005-04-18 | 1,752 | 1,752 | 1,711 | 1,716 | 370,000 | 858 |
| 2005-04-15 | 1,760 | 1,760 | 1,744 | 1,755 | 247,000 | 877.50 |
| 2005-04-14 | 1,746 | 1,765 | 1,744 | 1,765 | 256,000 | 882.50 |
| 2005-04-13 | 1,733 | 1,759 | 1,733 | 1,744 | 267,000 | 872 |
| 2005-04-12 | 1,750 | 1,751 | 1,729 | 1,732 | 286,000 | 866 |
| 2005-04-11 | 1,771 | 1,775 | 1,750 | 1,751 | 234,000 | 875.50 |
| 2005-04-08 | 1,776 | 1,777 | 1,767 | 1,771 | 202,000 | 885.50 |
| 2005-04-07 | 1,772 | 1,776 | 1,765 | 1,776 | 133,000 | 888 |
| 2005-04-06 | 1,783 | 1,783 | 1,766 | 1,767 | 253,000 | 883.50 |
| 2005-04-05 | 1,806 | 1,810 | 1,782 | 1,782 | 281,000 | 891 |
| 2005-04-04 | 1,798 | 1,807 | 1,785 | 1,806 | 133,000 | 903 |
| 2005-04-01 | 1,770 | 1,800 | 1,762 | 1,799 | 190,000 | 899.50 |
| 2005-03-31 | 1,771 | 1,773 | 1,759 | 1,772 | 117,000 | 886 |
| 2005-03-30 | 1,741 | 1,788 | 1,741 | 1,770 | 238,000 | 885 |
| 2005-03-29 | 1,782 | 1,783 | 1,733 | 1,743 | 200,000 | 871.50 |
| 2005-03-28 | 1,775 | 1,790 | 1,771 | 1,789 | 180,000 | 894.50 |
| 2005-03-25 | 1,821 | 1,823 | 1,813 | 1,819 | 227,000 | 909.50 |
| 2005-03-24 | 1,816 | 1,822 | 1,813 | 1,815 | 181,000 | 907.50 |
| 2005-03-23 | 1,850 | 1,850 | 1,808 | 1,812 | 331,000 | 906 |
| 2005-03-22 | 1,840 | 1,855 | 1,835 | 1,849 | 198,000 | 924.50 |
| 2005-03-18 | 1,811 | 1,848 | 1,807 | 1,833 | 154,000 | 916.50 |
| 2005-03-17 | 1,813 | 1,814 | 1,808 | 1,809 | 145,000 | 904.50 |
| 2005-03-16 | 1,806 | 1,819 | 1,800 | 1,812 | 179,000 | 906 |
| 2005-03-15 | 1,805 | 1,815 | 1,805 | 1,806 | 141,000 | 903 |
| 2005-03-14 | 1,803 | 1,812 | 1,803 | 1,805 | 127,000 | 902.50 |
| 2005-03-11 | 1,781 | 1,809 | 1,781 | 1,802 | 377,000 | 901 |
| 2005-03-10 | 1,805 | 1,823 | 1,803 | 1,818 | 145,000 | 909 |
| 2005-03-09 | 1,813 | 1,818 | 1,805 | 1,810 | 113,000 | 905 |
| 2005-03-08 | 1,818 | 1,822 | 1,805 | 1,813 | 174,000 | 906.50 |
| 2005-03-07 | 1,820 | 1,828 | 1,817 | 1,823 | 139,000 | 911.50 |
| 2005-03-04 | 1,820 | 1,822 | 1,807 | 1,822 | 171,000 | 911 |
| 2005-03-03 | 1,800 | 1,830 | 1,795 | 1,824 | 305,000 | 912 |
| 2005-03-02 | 1,796 | 1,822 | 1,795 | 1,820 | 280,000 | 910 |
| 2005-03-01 | 1,790 | 1,792 | 1,780 | 1,790 | 217,000 | 895 |
| 2005-02-28 | 1,779 | 1,800 | 1,770 | 1,792 | 296,000 | 896 |
| 2005-02-25 | 1,754 | 1,778 | 1,747 | 1,761 | 236,000 | 880.50 |
| 2005-02-24 | 1,740 | 1,750 | 1,726 | 1,744 | 154,000 | 872 |
| 2005-02-23 | 1,748 | 1,748 | 1,738 | 1,739 | 140,000 | 869.50 |
| 2005-02-22 | 1,748 | 1,757 | 1,748 | 1,748 | 126,000 | 874 |
| 2005-02-21 | 1,747 | 1,750 | 1,741 | 1,742 | 94,000 | 871 |
| 2005-02-18 | 1,729 | 1,754 | 1,729 | 1,735 | 254,000 | 867.50 |
| 2005-02-17 | 1,731 | 1,738 | 1,728 | 1,729 | 73,000 | 864.50 |
| 2005-02-16 | 1,742 | 1,745 | 1,727 | 1,727 | 108,000 | 863.50 |
| 2005-02-15 | 1,745 | 1,755 | 1,741 | 1,750 | 131,000 | 875 |
| 2005-02-14 | 1,729 | 1,748 | 1,725 | 1,746 | 178,000 | 873 |
| 2005-02-10 | 1,729 | 1,744 | 1,717 | 1,743 | 99,000 | 871.50 |
| 2005-02-09 | 1,751 | 1,758 | 1,732 | 1,734 | 89,000 | 867 |
| 2005-02-08 | 1,748 | 1,760 | 1,747 | 1,750 | 103,000 | 875 |
| 2005-02-07 | 1,746 | 1,765 | 1,742 | 1,747 | 153,000 | 873.50 |
| 2005-02-04 | 1,741 | 1,770 | 1,741 | 1,741 | 277,000 | 870.50 |
| 2005-02-03 | 1,722 | 1,731 | 1,718 | 1,731 | 99,000 | 865.50 |
| 2005-02-02 | 1,720 | 1,722 | 1,717 | 1,721 | 145,000 | 860.50 |
| 2005-02-01 | 1,722 | 1,723 | 1,717 | 1,719 | 76,000 | 859.50 |
| 2005-01-31 | 1,717 | 1,724 | 1,716 | 1,719 | 106,000 | 859.50 |
| 2005-01-28 | 1,715 | 1,718 | 1,708 | 1,715 | 77,000 | 857.50 |
| 2005-01-27 | 1,717 | 1,717 | 1,710 | 1,713 | 55,000 | 856.50 |
| 2005-01-26 | 1,719 | 1,719 | 1,708 | 1,716 | 69,000 | 858 |
| 2005-01-25 | 1,703 | 1,709 | 1,703 | 1,708 | 54,000 | 854 |
| 2005-01-24 | 1,712 | 1,712 | 1,702 | 1,710 | 43,000 | 855 |
| 2005-01-21 | 1,706 | 1,714 | 1,706 | 1,711 | 47,000 | 855.50 |
| 2005-01-20 | 1,708 | 1,720 | 1,701 | 1,711 | 125,000 | 855.50 |
| 2005-01-19 | 1,716 | 1,720 | 1,712 | 1,716 | 67,000 | 858 |
| 2005-01-18 | 1,719 | 1,724 | 1,711 | 1,716 | 132,000 | 858 |
| 2005-01-17 | 1,703 | 1,718 | 1,702 | 1,715 | 100,000 | 857.50 |
| 2005-01-14 | 1,699 | 1,703 | 1,685 | 1,702 | 95,000 | 851 |
| 2005-01-13 | 1,698 | 1,707 | 1,690 | 1,693 | 76,000 | 846.50 |
| 2005-01-12 | 1,704 | 1,715 | 1,698 | 1,698 | 65,000 | 849 |
| 2005-01-11 | 1,715 | 1,715 | 1,700 | 1,704 | 79,000 | 852 |
| 2005-01-07 | 1,705 | 1,710 | 1,695 | 1,695 | 70,000 | 847.50 |
| 2005-01-06 | 1,696 | 1,696 | 1,686 | 1,689 | 108,000 | 844.50 |
| 2005-01-05 | 1,724 | 1,724 | 1,696 | 1,696 | 106,000 | 848 |
| 2005-01-04 | 1,728 | 1,728 | 1,717 | 1,726 | 138,000 | 863 |
分割・併合履歴 ： [2011-09-28]1株→2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.15株
