8151 (株)東陽テクニカ 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 | 1,926 | 1,926 | 1,876 | 1,876 | 115,400 | 1,876 |
| 2005-12-29 | 1,892 | 1,927 | 1,875 | 1,896 | 111,300 | 1,896 |
| 2005-12-28 | 1,810 | 1,880 | 1,805 | 1,871 | 326,400 | 1,871 |
| 2005-12-27 | 1,829 | 1,840 | 1,818 | 1,818 | 93,300 | 1,818 |
| 2005-12-26 | 1,840 | 1,840 | 1,818 | 1,823 | 123,700 | 1,823 |
| 2005-12-22 | 1,788 | 1,794 | 1,759 | 1,786 | 152,900 | 1,786 |
| 2005-12-21 | 1,720 | 1,776 | 1,716 | 1,764 | 169,300 | 1,764 |
| 2005-12-20 | 1,709 | 1,720 | 1,684 | 1,711 | 177,000 | 1,711 |
| 2005-12-19 | 1,698 | 1,707 | 1,692 | 1,705 | 156,700 | 1,705 |
| 2005-12-16 | 1,650 | 1,680 | 1,635 | 1,635 | 90,400 | 1,635 |
| 2005-12-15 | 1,658 | 1,668 | 1,651 | 1,661 | 91,200 | 1,661 |
| 2005-12-14 | 1,670 | 1,673 | 1,664 | 1,666 | 172,900 | 1,666 |
| 2005-12-13 | 1,693 | 1,708 | 1,661 | 1,676 | 242,700 | 1,676 |
| 2005-12-12 | 1,656 | 1,700 | 1,656 | 1,690 | 124,600 | 1,690 |
| 2005-12-09 | 1,660 | 1,677 | 1,650 | 1,652 | 287,500 | 1,652 |
| 2005-12-08 | 1,712 | 1,720 | 1,632 | 1,664 | 303,800 | 1,664 |
| 2005-12-07 | 1,730 | 1,740 | 1,689 | 1,712 | 225,100 | 1,712 |
| 2005-12-06 | 1,756 | 1,756 | 1,730 | 1,735 | 161,400 | 1,735 |
| 2005-12-05 | 1,728 | 1,757 | 1,722 | 1,756 | 147,100 | 1,756 |
| 2005-12-02 | 1,736 | 1,749 | 1,721 | 1,742 | 129,700 | 1,742 |
| 2005-12-01 | 1,650 | 1,710 | 1,650 | 1,706 | 167,500 | 1,706 |
| 2005-11-30 | 1,685 | 1,688 | 1,650 | 1,650 | 201,400 | 1,650 |
| 2005-11-29 | 1,632 | 1,670 | 1,615 | 1,670 | 230,900 | 1,670 |
| 2005-11-28 | 1,600 | 1,630 | 1,590 | 1,629 | 318,300 | 1,629 |
| 2005-11-25 | 1,540 | 1,584 | 1,530 | 1,571 | 238,000 | 1,571 |
| 2005-11-24 | 1,498 | 1,600 | 1,489 | 1,556 | 425,400 | 1,556 |
| 2005-11-22 | 1,492 | 1,494 | 1,471 | 1,475 | 246,500 | 1,475 |
| 2005-11-21 | 1,480 | 1,496 | 1,470 | 1,480 | 203,400 | 1,480 |
| 2005-11-18 | 1,435 | 1,459 | 1,434 | 1,456 | 240,000 | 1,456 |
| 2005-11-17 | 1,439 | 1,439 | 1,428 | 1,432 | 143,600 | 1,432 |
| 2005-11-16 | 1,442 | 1,456 | 1,421 | 1,440 | 364,800 | 1,440 |
| 2005-11-15 | 1,461 | 1,465 | 1,436 | 1,441 | 247,600 | 1,441 |
| 2005-11-14 | 1,485 | 1,490 | 1,456 | 1,464 | 265,400 | 1,464 |
| 2005-11-11 | 1,509 | 1,510 | 1,489 | 1,491 | 133,000 | 1,491 |
| 2005-11-10 | 1,492 | 1,504 | 1,486 | 1,503 | 242,300 | 1,503 |
| 2005-11-09 | 1,488 | 1,500 | 1,478 | 1,492 | 203,200 | 1,492 |
| 2005-11-08 | 1,492 | 1,493 | 1,470 | 1,470 | 160,500 | 1,470 |
| 2005-11-07 | 1,500 | 1,508 | 1,471 | 1,475 | 105,000 | 1,475 |
| 2005-11-04 | 1,490 | 1,504 | 1,485 | 1,490 | 375,900 | 1,490 |
| 2005-11-02 | 1,470 | 1,490 | 1,462 | 1,476 | 372,600 | 1,476 |
| 2005-11-01 | 1,450 | 1,450 | 1,405 | 1,430 | 162,200 | 1,430 |
| 2005-10-31 | 1,450 | 1,454 | 1,430 | 1,438 | 235,000 | 1,438 |
| 2005-10-28 | 1,427 | 1,440 | 1,425 | 1,428 | 211,200 | 1,428 |
| 2005-10-27 | 1,460 | 1,460 | 1,417 | 1,425 | 359,600 | 1,425 |
| 2005-10-26 | 1,390 | 1,535 | 1,380 | 1,455 | 1,097,800 | 1,455 |
| 2005-10-25 | 1,348 | 1,367 | 1,348 | 1,358 | 252,800 | 1,358 |
| 2005-10-24 | 1,329 | 1,343 | 1,325 | 1,336 | 310,800 | 1,336 |
| 2005-10-21 | 1,295 | 1,314 | 1,295 | 1,314 | 346,900 | 1,314 |
| 2005-10-20 | 1,290 | 1,301 | 1,271 | 1,292 | 192,800 | 1,292 |
| 2005-10-19 | 1,258 | 1,290 | 1,256 | 1,288 | 162,700 | 1,288 |
| 2005-10-18 | 1,268 | 1,268 | 1,251 | 1,255 | 147,700 | 1,255 |
| 2005-10-17 | 1,267 | 1,267 | 1,248 | 1,248 | 70,000 | 1,248 |
| 2005-10-14 | 1,260 | 1,264 | 1,233 | 1,247 | 104,100 | 1,247 |
| 2005-10-13 | 1,270 | 1,273 | 1,260 | 1,264 | 76,000 | 1,264 |
| 2005-10-12 | 1,276 | 1,290 | 1,267 | 1,268 | 83,200 | 1,268 |
| 2005-10-11 | 1,264 | 1,275 | 1,257 | 1,269 | 63,700 | 1,269 |
| 2005-10-07 | 1,275 | 1,275 | 1,264 | 1,265 | 92,400 | 1,265 |
| 2005-10-06 | 1,280 | 1,284 | 1,272 | 1,275 | 83,600 | 1,275 |
| 2005-10-05 | 1,288 | 1,289 | 1,275 | 1,285 | 72,100 | 1,285 |
| 2005-10-04 | 1,272 | 1,289 | 1,261 | 1,287 | 125,900 | 1,287 |
| 2005-10-03 | 1,273 | 1,275 | 1,261 | 1,271 | 127,300 | 1,271 |
| 2005-09-30 | 1,290 | 1,290 | 1,275 | 1,276 | 122,800 | 1,276 |
| 2005-09-29 | 1,280 | 1,296 | 1,280 | 1,283 | 96,800 | 1,283 |
| 2005-09-28 | 1,290 | 1,294 | 1,281 | 1,287 | 46,900 | 1,287 |
| 2005-09-27 | 1,301 | 1,306 | 1,294 | 1,302 | 68,200 | 1,302 |
| 2005-09-26 | 1,320 | 1,325 | 1,312 | 1,318 | 117,400 | 1,318 |
| 2005-09-22 | 1,304 | 1,316 | 1,301 | 1,301 | 128,400 | 1,301 |
| 2005-09-21 | 1,297 | 1,306 | 1,291 | 1,304 | 67,900 | 1,304 |
| 2005-09-20 | 1,286 | 1,296 | 1,285 | 1,290 | 50,900 | 1,290 |
| 2005-09-16 | 1,290 | 1,296 | 1,274 | 1,284 | 136,300 | 1,284 |
| 2005-09-15 | 1,290 | 1,296 | 1,283 | 1,290 | 112,300 | 1,290 |
| 2005-09-14 | 1,274 | 1,290 | 1,274 | 1,290 | 82,800 | 1,290 |
| 2005-09-13 | 1,279 | 1,286 | 1,274 | 1,274 | 83,000 | 1,274 |
| 2005-09-12 | 1,279 | 1,281 | 1,273 | 1,279 | 63,100 | 1,279 |
| 2005-09-09 | 1,265 | 1,274 | 1,265 | 1,269 | 151,000 | 1,269 |
| 2005-09-08 | 1,272 | 1,277 | 1,265 | 1,266 | 66,100 | 1,266 |
| 2005-09-07 | 1,278 | 1,281 | 1,269 | 1,271 | 55,600 | 1,271 |
| 2005-09-06 | 1,275 | 1,290 | 1,275 | 1,278 | 62,900 | 1,278 |
| 2005-09-05 | 1,277 | 1,280 | 1,271 | 1,275 | 62,800 | 1,275 |
| 2005-09-02 | 1,275 | 1,280 | 1,275 | 1,277 | 110,200 | 1,277 |
| 2005-09-01 | 1,266 | 1,278 | 1,265 | 1,274 | 46,800 | 1,274 |
| 2005-08-31 | 1,268 | 1,269 | 1,262 | 1,262 | 55,500 | 1,262 |
| 2005-08-30 | 1,270 | 1,271 | 1,264 | 1,270 | 43,600 | 1,270 |
| 2005-08-29 | 1,275 | 1,277 | 1,260 | 1,263 | 82,100 | 1,263 |
| 2005-08-26 | 1,275 | 1,277 | 1,266 | 1,272 | 109,400 | 1,272 |
| 2005-08-25 | 1,295 | 1,298 | 1,273 | 1,280 | 158,800 | 1,280 |
| 2005-08-24 | 1,290 | 1,299 | 1,290 | 1,294 | 50,800 | 1,294 |
| 2005-08-23 | 1,286 | 1,294 | 1,286 | 1,290 | 45,300 | 1,290 |
| 2005-08-22 | 1,288 | 1,295 | 1,282 | 1,286 | 62,400 | 1,286 |
| 2005-08-19 | 1,264 | 1,292 | 1,263 | 1,284 | 66,700 | 1,284 |
| 2005-08-18 | 1,269 | 1,270 | 1,261 | 1,266 | 75,300 | 1,266 |
| 2005-08-17 | 1,272 | 1,275 | 1,264 | 1,264 | 44,900 | 1,264 |
| 2005-08-16 | 1,268 | 1,278 | 1,266 | 1,272 | 46,000 | 1,272 |
| 2005-08-15 | 1,270 | 1,273 | 1,254 | 1,264 | 83,800 | 1,264 |
| 2005-08-12 | 1,280 | 1,295 | 1,272 | 1,274 | 89,000 | 1,274 |
| 2005-08-11 | 1,298 | 1,305 | 1,275 | 1,279 | 75,000 | 1,279 |
| 2005-08-10 | 1,279 | 1,293 | 1,274 | 1,292 | 66,300 | 1,292 |
| 2005-08-09 | 1,266 | 1,283 | 1,266 | 1,270 | 89,200 | 1,270 |
| 2005-08-08 | 1,255 | 1,300 | 1,250 | 1,263 | 101,700 | 1,263 |
| 2005-08-05 | 1,276 | 1,285 | 1,252 | 1,262 | 75,700 | 1,262 |
| 2005-08-04 | 1,289 | 1,290 | 1,271 | 1,280 | 47,800 | 1,280 |
| 2005-08-03 | 1,311 | 1,311 | 1,291 | 1,291 | 69,900 | 1,291 |
| 2005-08-02 | 1,320 | 1,350 | 1,290 | 1,293 | 270,600 | 1,293 |
| 2005-08-01 | 1,360 | 1,380 | 1,350 | 1,360 | 302,900 | 1,360 |
| 2005-07-29 | 1,350 | 1,407 | 1,348 | 1,400 | 305,200 | 1,400 |
| 2005-07-28 | 1,343 | 1,355 | 1,343 | 1,350 | 128,500 | 1,350 |
| 2005-07-27 | 1,306 | 1,365 | 1,305 | 1,363 | 275,500 | 1,363 |
| 2005-07-26 | 1,290 | 1,306 | 1,285 | 1,306 | 235,200 | 1,306 |
| 2005-07-25 | 1,253 | 1,284 | 1,253 | 1,280 | 156,700 | 1,280 |
| 2005-07-22 | 1,264 | 1,268 | 1,253 | 1,254 | 100,700 | 1,254 |
| 2005-07-21 | 1,257 | 1,267 | 1,257 | 1,261 | 95,600 | 1,261 |
| 2005-07-20 | 1,251 | 1,259 | 1,250 | 1,254 | 120,400 | 1,254 |
| 2005-07-19 | 1,257 | 1,261 | 1,250 | 1,252 | 100,500 | 1,252 |
| 2005-07-15 | 1,260 | 1,268 | 1,253 | 1,253 | 72,200 | 1,253 |
| 2005-07-14 | 1,266 | 1,269 | 1,260 | 1,263 | 28,600 | 1,263 |
| 2005-07-13 | 1,259 | 1,263 | 1,254 | 1,261 | 30,600 | 1,261 |
| 2005-07-12 | 1,265 | 1,265 | 1,257 | 1,258 | 62,100 | 1,258 |
| 2005-07-11 | 1,277 | 1,280 | 1,269 | 1,269 | 55,500 | 1,269 |
| 2005-07-08 | 1,285 | 1,285 | 1,273 | 1,276 | 49,100 | 1,276 |
| 2005-07-07 | 1,284 | 1,294 | 1,275 | 1,290 | 105,500 | 1,290 |
| 2005-07-06 | 1,276 | 1,287 | 1,276 | 1,285 | 98,500 | 1,285 |
| 2005-07-05 | 1,281 | 1,281 | 1,276 | 1,276 | 30,300 | 1,276 |
| 2005-07-04 | 1,280 | 1,283 | 1,271 | 1,280 | 47,800 | 1,280 |
| 2005-07-01 | 1,280 | 1,285 | 1,275 | 1,277 | 55,400 | 1,277 |
| 2005-06-30 | 1,279 | 1,280 | 1,275 | 1,276 | 44,400 | 1,276 |
| 2005-06-29 | 1,290 | 1,294 | 1,274 | 1,279 | 69,300 | 1,279 |
| 2005-06-28 | 1,295 | 1,298 | 1,288 | 1,296 | 49,900 | 1,296 |
| 2005-06-27 | 1,290 | 1,290 | 1,280 | 1,284 | 60,900 | 1,284 |
| 2005-06-24 | 1,270 | 1,275 | 1,261 | 1,271 | 31,400 | 1,271 |
| 2005-06-23 | 1,273 | 1,275 | 1,265 | 1,272 | 25,000 | 1,272 |
| 2005-06-22 | 1,260 | 1,270 | 1,257 | 1,269 | 42,700 | 1,269 |
| 2005-06-21 | 1,257 | 1,263 | 1,257 | 1,258 | 48,300 | 1,258 |
| 2005-06-20 | 1,260 | 1,264 | 1,256 | 1,256 | 56,600 | 1,256 |
| 2005-06-17 | 1,251 | 1,261 | 1,251 | 1,256 | 61,100 | 1,256 |
| 2005-06-16 | 1,260 | 1,264 | 1,244 | 1,247 | 51,600 | 1,247 |
| 2005-06-15 | 1,234 | 1,255 | 1,226 | 1,251 | 52,500 | 1,251 |
| 2005-06-14 | 1,232 | 1,240 | 1,222 | 1,229 | 73,000 | 1,229 |
| 2005-06-13 | 1,252 | 1,260 | 1,250 | 1,252 | 36,400 | 1,252 |
| 2005-06-10 | 1,236 | 1,256 | 1,236 | 1,248 | 48,900 | 1,248 |
| 2005-06-09 | 1,250 | 1,251 | 1,227 | 1,235 | 84,600 | 1,235 |
| 2005-06-08 | 1,249 | 1,256 | 1,238 | 1,247 | 61,500 | 1,247 |
| 2005-06-07 | 1,250 | 1,255 | 1,221 | 1,237 | 55,300 | 1,237 |
| 2005-06-06 | 1,270 | 1,270 | 1,250 | 1,255 | 49,100 | 1,255 |
| 2005-06-03 | 1,270 | 1,270 | 1,251 | 1,270 | 94,400 | 1,270 |
| 2005-06-02 | 1,270 | 1,275 | 1,265 | 1,270 | 49,600 | 1,270 |
| 2005-06-01 | 1,269 | 1,271 | 1,261 | 1,270 | 48,900 | 1,270 |
| 2005-05-31 | 1,274 | 1,274 | 1,261 | 1,272 | 42,300 | 1,272 |
| 2005-05-30 | 1,260 | 1,275 | 1,257 | 1,274 | 68,000 | 1,274 |
| 2005-05-27 | 1,238 | 1,254 | 1,238 | 1,249 | 86,900 | 1,249 |
| 2005-05-26 | 1,230 | 1,237 | 1,218 | 1,236 | 31,500 | 1,236 |
| 2005-05-25 | 1,264 | 1,265 | 1,223 | 1,229 | 58,800 | 1,229 |
| 2005-05-24 | 1,244 | 1,258 | 1,240 | 1,250 | 73,800 | 1,250 |
| 2005-05-23 | 1,232 | 1,242 | 1,218 | 1,239 | 53,900 | 1,239 |
| 2005-05-20 | 1,207 | 1,228 | 1,201 | 1,212 | 70,000 | 1,212 |
| 2005-05-19 | 1,191 | 1,210 | 1,191 | 1,202 | 135,100 | 1,202 |
| 2005-05-18 | 1,202 | 1,210 | 1,188 | 1,191 | 57,700 | 1,191 |
| 2005-05-17 | 1,231 | 1,235 | 1,185 | 1,192 | 99,700 | 1,192 |
| 2005-05-16 | 1,229 | 1,264 | 1,215 | 1,223 | 78,500 | 1,223 |
| 2005-05-13 | 1,222 | 1,222 | 1,210 | 1,214 | 93,100 | 1,214 |
| 2005-05-12 | 1,238 | 1,244 | 1,218 | 1,222 | 147,600 | 1,222 |
| 2005-05-11 | 1,258 | 1,261 | 1,234 | 1,238 | 73,200 | 1,238 |
| 2005-05-10 | 1,278 | 1,278 | 1,242 | 1,247 | 88,000 | 1,247 |
| 2005-05-09 | 1,295 | 1,295 | 1,269 | 1,278 | 74,900 | 1,278 |
| 2005-05-06 | 1,285 | 1,293 | 1,271 | 1,279 | 75,500 | 1,279 |
| 2005-05-02 | 1,280 | 1,280 | 1,264 | 1,269 | 32,300 | 1,269 |
| 2005-04-28 | 1,265 | 1,270 | 1,254 | 1,262 | 50,400 | 1,262 |
| 2005-04-27 | 1,258 | 1,270 | 1,258 | 1,265 | 42,000 | 1,265 |
| 2005-04-26 | 1,254 | 1,266 | 1,252 | 1,263 | 30,600 | 1,263 |
| 2005-04-25 | 1,263 | 1,270 | 1,251 | 1,255 | 58,400 | 1,255 |
| 2005-04-22 | 1,270 | 1,270 | 1,245 | 1,250 | 66,500 | 1,250 |
| 2005-04-21 | 1,260 | 1,260 | 1,202 | 1,240 | 98,400 | 1,240 |
| 2005-04-20 | 1,249 | 1,289 | 1,234 | 1,270 | 138,600 | 1,270 |
| 2005-04-19 | 1,208 | 1,233 | 1,194 | 1,229 | 117,800 | 1,229 |
| 2005-04-18 | 1,183 | 1,230 | 1,183 | 1,194 | 134,200 | 1,194 |
| 2005-04-15 | 1,275 | 1,288 | 1,260 | 1,263 | 71,800 | 1,263 |
| 2005-04-14 | 1,290 | 1,290 | 1,282 | 1,288 | 23,300 | 1,288 |
| 2005-04-13 | 1,308 | 1,308 | 1,290 | 1,297 | 25,200 | 1,297 |
| 2005-04-12 | 1,302 | 1,315 | 1,299 | 1,299 | 45,000 | 1,299 |
| 2005-04-11 | 1,319 | 1,319 | 1,301 | 1,303 | 26,100 | 1,303 |
| 2005-04-08 | 1,319 | 1,325 | 1,311 | 1,319 | 53,000 | 1,319 |
| 2005-04-07 | 1,313 | 1,324 | 1,310 | 1,316 | 29,400 | 1,316 |
| 2005-04-06 | 1,322 | 1,333 | 1,311 | 1,329 | 54,400 | 1,329 |
| 2005-04-05 | 1,349 | 1,349 | 1,332 | 1,342 | 92,800 | 1,342 |
| 2005-04-04 | 1,329 | 1,349 | 1,315 | 1,341 | 118,900 | 1,341 |
| 2005-04-01 | 1,294 | 1,323 | 1,286 | 1,323 | 53,900 | 1,323 |
| 2005-03-31 | 1,292 | 1,329 | 1,292 | 1,324 | 65,700 | 1,324 |
| 2005-03-30 | 1,287 | 1,305 | 1,283 | 1,288 | 54,800 | 1,288 |
| 2005-03-29 | 1,306 | 1,311 | 1,300 | 1,301 | 61,700 | 1,301 |
| 2005-03-28 | 1,317 | 1,331 | 1,306 | 1,317 | 38,000 | 1,317 |
| 2005-03-25 | 1,337 | 1,337 | 1,322 | 1,332 | 39,600 | 1,332 |
| 2005-03-24 | 1,330 | 1,331 | 1,321 | 1,328 | 38,300 | 1,328 |
| 2005-03-23 | 1,337 | 1,337 | 1,314 | 1,324 | 58,800 | 1,324 |
| 2005-03-22 | 1,339 | 1,349 | 1,337 | 1,337 | 81,600 | 1,337 |
| 2005-03-18 | 1,331 | 1,343 | 1,326 | 1,337 | 77,900 | 1,337 |
| 2005-03-17 | 1,309 | 1,326 | 1,302 | 1,326 | 84,000 | 1,326 |
| 2005-03-16 | 1,305 | 1,305 | 1,291 | 1,299 | 75,900 | 1,299 |
| 2005-03-15 | 1,305 | 1,310 | 1,288 | 1,296 | 55,700 | 1,296 |
| 2005-03-14 | 1,316 | 1,326 | 1,305 | 1,305 | 44,100 | 1,305 |
| 2005-03-11 | 1,330 | 1,337 | 1,315 | 1,316 | 86,600 | 1,316 |
| 2005-03-10 | 1,315 | 1,324 | 1,312 | 1,315 | 39,400 | 1,315 |
| 2005-03-09 | 1,318 | 1,331 | 1,307 | 1,320 | 72,100 | 1,320 |
| 2005-03-08 | 1,343 | 1,343 | 1,331 | 1,331 | 34,500 | 1,331 |
| 2005-03-07 | 1,340 | 1,349 | 1,334 | 1,341 | 89,600 | 1,341 |
| 2005-03-04 | 1,340 | 1,342 | 1,315 | 1,336 | 115,800 | 1,336 |
| 2005-03-03 | 1,304 | 1,338 | 1,304 | 1,332 | 185,800 | 1,332 |
| 2005-03-02 | 1,290 | 1,307 | 1,286 | 1,304 | 142,500 | 1,304 |
| 2005-03-01 | 1,274 | 1,281 | 1,273 | 1,278 | 111,600 | 1,278 |
| 2005-02-28 | 1,285 | 1,285 | 1,270 | 1,272 | 71,000 | 1,272 |
| 2005-02-25 | 1,275 | 1,282 | 1,254 | 1,265 | 75,200 | 1,265 |
| 2005-02-24 | 1,265 | 1,276 | 1,265 | 1,274 | 57,300 | 1,274 |
| 2005-02-23 | 1,277 | 1,277 | 1,261 | 1,265 | 57,700 | 1,265 |
| 2005-02-22 | 1,281 | 1,281 | 1,261 | 1,265 | 75,000 | 1,265 |
| 2005-02-21 | 1,285 | 1,287 | 1,267 | 1,280 | 64,500 | 1,280 |
| 2005-02-18 | 1,290 | 1,290 | 1,281 | 1,285 | 47,800 | 1,285 |
| 2005-02-17 | 1,290 | 1,300 | 1,286 | 1,300 | 32,300 | 1,300 |
| 2005-02-16 | 1,289 | 1,325 | 1,289 | 1,298 | 62,500 | 1,298 |
| 2005-02-15 | 1,291 | 1,300 | 1,283 | 1,287 | 56,300 | 1,287 |
| 2005-02-14 | 1,300 | 1,317 | 1,286 | 1,301 | 96,600 | 1,301 |
| 2005-02-10 | 1,321 | 1,330 | 1,301 | 1,301 | 109,700 | 1,301 |
| 2005-02-09 | 1,339 | 1,344 | 1,321 | 1,331 | 74,700 | 1,331 |
| 2005-02-08 | 1,351 | 1,360 | 1,348 | 1,351 | 150,800 | 1,351 |
| 2005-02-07 | 1,339 | 1,368 | 1,302 | 1,365 | 170,800 | 1,365 |
| 2005-02-04 | 1,359 | 1,359 | 1,323 | 1,339 | 73,300 | 1,339 |
| 2005-02-03 | 1,355 | 1,365 | 1,347 | 1,351 | 85,100 | 1,351 |
| 2005-02-02 | 1,346 | 1,356 | 1,346 | 1,355 | 97,600 | 1,355 |
| 2005-02-01 | 1,359 | 1,359 | 1,348 | 1,356 | 94,200 | 1,356 |
| 2005-01-31 | 1,344 | 1,368 | 1,337 | 1,349 | 197,900 | 1,349 |
| 2005-01-28 | 1,327 | 1,337 | 1,317 | 1,337 | 113,500 | 1,337 |
| 2005-01-27 | 1,328 | 1,331 | 1,300 | 1,320 | 148,000 | 1,320 |
| 2005-01-26 | 1,305 | 1,337 | 1,302 | 1,337 | 197,200 | 1,337 |
| 2005-01-25 | 1,280 | 1,307 | 1,280 | 1,305 | 368,500 | 1,305 |
| 2005-01-24 | 1,260 | 1,281 | 1,260 | 1,277 | 105,200 | 1,277 |
| 2005-01-21 | 1,260 | 1,307 | 1,255 | 1,265 | 368,500 | 1,265 |
| 2005-01-20 | 1,216 | 1,252 | 1,212 | 1,242 | 252,700 | 1,242 |
| 2005-01-19 | 1,212 | 1,216 | 1,205 | 1,215 | 55,300 | 1,215 |
| 2005-01-18 | 1,207 | 1,214 | 1,197 | 1,208 | 70,000 | 1,208 |
| 2005-01-17 | 1,206 | 1,217 | 1,194 | 1,202 | 76,800 | 1,202 |
| 2005-01-14 | 1,185 | 1,193 | 1,183 | 1,191 | 47,600 | 1,191 |
| 2005-01-13 | 1,207 | 1,210 | 1,184 | 1,187 | 58,500 | 1,187 |
| 2005-01-12 | 1,225 | 1,225 | 1,201 | 1,206 | 88,600 | 1,206 |
| 2005-01-11 | 1,194 | 1,207 | 1,192 | 1,205 | 124,300 | 1,205 |
| 2005-01-07 | 1,184 | 1,187 | 1,178 | 1,183 | 51,200 | 1,183 |
| 2005-01-06 | 1,183 | 1,189 | 1,176 | 1,180 | 138,500 | 1,180 |
| 2005-01-05 | 1,195 | 1,197 | 1,185 | 1,187 | 67,300 | 1,187 |
| 2005-01-04 | 1,187 | 1,200 | 1,181 | 1,189 | 32,100 | 1,189 |
分割・併合履歴 ： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株
