8155 三益半導体工業(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 | 2,285 | 2,285 | 2,255 | 2,255 | 89,500 | 2,255 |
| 2005-12-29 | 2,285 | 2,300 | 2,270 | 2,275 | 62,100 | 2,275 |
| 2005-12-28 | 2,270 | 2,285 | 2,255 | 2,285 | 108,400 | 2,285 |
| 2005-12-27 | 2,280 | 2,285 | 2,240 | 2,280 | 81,600 | 2,280 |
| 2005-12-26 | 2,230 | 2,260 | 2,230 | 2,245 | 188,100 | 2,245 |
| 2005-12-22 | 2,255 | 2,260 | 2,215 | 2,215 | 159,400 | 2,215 |
| 2005-12-21 | 2,260 | 2,260 | 2,245 | 2,260 | 349,200 | 2,260 |
| 2005-12-20 | 2,290 | 2,290 | 2,240 | 2,245 | 173,200 | 2,245 |
| 2005-12-19 | 2,270 | 2,290 | 2,250 | 2,270 | 257,300 | 2,270 |
| 2005-12-16 | 2,310 | 2,320 | 2,270 | 2,290 | 153,500 | 2,290 |
| 2005-12-15 | 2,330 | 2,335 | 2,310 | 2,310 | 186,200 | 2,310 |
| 2005-12-14 | 2,400 | 2,400 | 2,340 | 2,360 | 274,600 | 2,360 |
| 2005-12-13 | 2,440 | 2,450 | 2,390 | 2,400 | 790,200 | 2,400 |
| 2005-12-12 | 2,190 | 2,200 | 2,155 | 2,175 | 50,000 | 2,175 |
| 2005-12-09 | 2,130 | 2,140 | 2,100 | 2,120 | 143,500 | 2,120 |
| 2005-12-08 | 2,170 | 2,170 | 2,095 | 2,125 | 155,800 | 2,125 |
| 2005-12-07 | 2,230 | 2,260 | 2,180 | 2,195 | 157,300 | 2,195 |
| 2005-12-06 | 2,240 | 2,295 | 2,195 | 2,195 | 188,700 | 2,195 |
| 2005-12-05 | 2,230 | 2,350 | 2,180 | 2,320 | 282,000 | 2,320 |
| 2005-12-02 | 2,105 | 2,290 | 2,095 | 2,250 | 628,500 | 2,250 |
| 2005-12-01 | 2,010 | 2,070 | 1,999 | 2,070 | 256,700 | 2,070 |
| 2005-11-30 | 2,010 | 2,015 | 1,955 | 1,970 | 207,600 | 1,970 |
| 2005-11-29 | 1,973 | 2,045 | 1,962 | 2,020 | 308,300 | 2,020 |
| 2005-11-28 | 1,930 | 1,960 | 1,912 | 1,948 | 94,600 | 1,948 |
| 2005-11-25 | 1,945 | 1,945 | 1,890 | 1,933 | 121,300 | 1,933 |
| 2005-11-24 | 1,920 | 1,951 | 1,914 | 1,946 | 318,100 | 1,946 |
| 2005-11-22 | 1,930 | 1,940 | 1,907 | 1,937 | 82,800 | 1,937 |
| 2005-11-21 | 1,949 | 1,949 | 1,925 | 1,930 | 74,900 | 1,930 |
| 2005-11-18 | 1,920 | 1,938 | 1,910 | 1,934 | 130,700 | 1,934 |
| 2005-11-17 | 1,865 | 1,899 | 1,865 | 1,898 | 98,900 | 1,898 |
| 2005-11-16 | 1,859 | 1,885 | 1,855 | 1,879 | 410,400 | 1,879 |
| 2005-11-15 | 1,890 | 1,896 | 1,875 | 1,879 | 183,900 | 1,879 |
| 2005-11-14 | 1,905 | 1,940 | 1,876 | 1,916 | 307,400 | 1,916 |
| 2005-11-11 | 1,936 | 1,950 | 1,919 | 1,935 | 339,400 | 1,935 |
| 2005-11-10 | 1,929 | 1,974 | 1,920 | 1,931 | 399,000 | 1,931 |
| 2005-11-09 | 1,904 | 1,941 | 1,874 | 1,930 | 679,300 | 1,930 |
| 2005-11-08 | 1,877 | 1,895 | 1,837 | 1,851 | 144,000 | 1,851 |
| 2005-11-07 | 1,934 | 1,941 | 1,883 | 1,897 | 143,900 | 1,897 |
| 2005-11-04 | 1,840 | 1,934 | 1,840 | 1,904 | 420,800 | 1,904 |
| 2005-11-02 | 1,870 | 1,891 | 1,860 | 1,870 | 157,600 | 1,870 |
| 2005-11-01 | 1,872 | 1,890 | 1,871 | 1,879 | 63,600 | 1,879 |
| 2005-10-31 | 1,850 | 1,900 | 1,840 | 1,882 | 298,600 | 1,882 |
| 2005-10-28 | 1,820 | 1,838 | 1,790 | 1,824 | 285,900 | 1,824 |
| 2005-10-27 | 1,800 | 1,858 | 1,777 | 1,858 | 297,700 | 1,858 |
| 2005-10-26 | 1,770 | 1,840 | 1,770 | 1,811 | 805,700 | 1,811 |
| 2005-10-25 | 1,742 | 1,770 | 1,733 | 1,760 | 597,300 | 1,760 |
| 2005-10-24 | 1,680 | 1,727 | 1,678 | 1,722 | 437,700 | 1,722 |
| 2005-10-21 | 1,651 | 1,694 | 1,640 | 1,677 | 195,600 | 1,677 |
| 2005-10-20 | 1,664 | 1,679 | 1,640 | 1,651 | 191,100 | 1,651 |
| 2005-10-19 | 1,665 | 1,682 | 1,660 | 1,663 | 168,900 | 1,663 |
| 2005-10-18 | 1,721 | 1,728 | 1,647 | 1,662 | 288,600 | 1,662 |
| 2005-10-17 | 1,710 | 1,728 | 1,710 | 1,721 | 245,900 | 1,721 |
| 2005-10-14 | 1,696 | 1,707 | 1,688 | 1,707 | 264,900 | 1,707 |
| 2005-10-13 | 1,685 | 1,702 | 1,681 | 1,696 | 184,800 | 1,696 |
| 2005-10-12 | 1,697 | 1,710 | 1,676 | 1,704 | 361,700 | 1,704 |
| 2005-10-11 | 1,640 | 1,691 | 1,640 | 1,676 | 253,100 | 1,676 |
| 2005-10-07 | 1,660 | 1,670 | 1,608 | 1,635 | 292,800 | 1,635 |
| 2005-10-06 | 1,670 | 1,698 | 1,660 | 1,673 | 298,500 | 1,673 |
| 2005-10-05 | 1,696 | 1,752 | 1,680 | 1,730 | 1,070,900 | 1,730 |
| 2005-10-04 | 1,624 | 1,672 | 1,610 | 1,666 | 291,500 | 1,666 |
| 2005-10-03 | 1,605 | 1,636 | 1,603 | 1,625 | 167,400 | 1,625 |
| 2005-09-30 | 1,628 | 1,628 | 1,601 | 1,625 | 194,800 | 1,625 |
| 2005-09-29 | 1,625 | 1,630 | 1,605 | 1,630 | 281,800 | 1,630 |
| 2005-09-28 | 1,600 | 1,625 | 1,600 | 1,621 | 210,900 | 1,621 |
| 2005-09-27 | 1,590 | 1,624 | 1,580 | 1,612 | 330,700 | 1,612 |
| 2005-09-26 | 1,590 | 1,598 | 1,566 | 1,590 | 216,100 | 1,590 |
| 2005-09-22 | 1,526 | 1,631 | 1,526 | 1,593 | 802,600 | 1,593 |
| 2005-09-21 | 1,540 | 1,545 | 1,526 | 1,526 | 157,300 | 1,526 |
| 2005-09-20 | 1,527 | 1,532 | 1,525 | 1,526 | 145,100 | 1,526 |
| 2005-09-16 | 1,532 | 1,540 | 1,512 | 1,523 | 250,100 | 1,523 |
| 2005-09-15 | 1,566 | 1,566 | 1,539 | 1,545 | 197,600 | 1,545 |
| 2005-09-14 | 1,550 | 1,578 | 1,550 | 1,569 | 128,200 | 1,569 |
| 2005-09-13 | 1,540 | 1,548 | 1,537 | 1,545 | 147,600 | 1,545 |
| 2005-09-12 | 1,530 | 1,542 | 1,529 | 1,533 | 172,300 | 1,533 |
| 2005-09-09 | 1,518 | 1,526 | 1,511 | 1,526 | 144,400 | 1,526 |
| 2005-09-08 | 1,521 | 1,529 | 1,513 | 1,520 | 77,100 | 1,520 |
| 2005-09-07 | 1,530 | 1,533 | 1,520 | 1,522 | 60,000 | 1,522 |
| 2005-09-06 | 1,538 | 1,538 | 1,525 | 1,527 | 128,500 | 1,527 |
| 2005-09-05 | 1,531 | 1,540 | 1,526 | 1,529 | 260,500 | 1,529 |
| 2005-09-02 | 1,546 | 1,552 | 1,545 | 1,549 | 145,600 | 1,549 |
| 2005-09-01 | 1,558 | 1,575 | 1,545 | 1,552 | 170,800 | 1,552 |
| 2005-08-31 | 1,559 | 1,580 | 1,557 | 1,580 | 36,800 | 1,580 |
| 2005-08-30 | 1,562 | 1,595 | 1,557 | 1,557 | 67,000 | 1,557 |
| 2005-08-29 | 1,570 | 1,574 | 1,563 | 1,563 | 61,400 | 1,563 |
| 2005-08-26 | 1,575 | 1,584 | 1,574 | 1,580 | 33,300 | 1,580 |
| 2005-08-25 | 1,590 | 1,590 | 1,577 | 1,585 | 35,400 | 1,585 |
| 2005-08-24 | 1,570 | 1,604 | 1,569 | 1,595 | 109,900 | 1,595 |
| 2005-08-23 | 1,572 | 1,587 | 1,572 | 1,585 | 149,700 | 1,585 |
| 2005-08-22 | 1,578 | 1,578 | 1,562 | 1,571 | 115,800 | 1,571 |
| 2005-08-19 | 1,576 | 1,578 | 1,563 | 1,578 | 67,100 | 1,578 |
| 2005-08-18 | 1,572 | 1,575 | 1,568 | 1,574 | 126,000 | 1,574 |
| 2005-08-17 | 1,569 | 1,574 | 1,561 | 1,573 | 116,700 | 1,573 |
| 2005-08-16 | 1,580 | 1,580 | 1,560 | 1,573 | 68,400 | 1,573 |
| 2005-08-15 | 1,577 | 1,584 | 1,577 | 1,580 | 85,400 | 1,580 |
| 2005-08-12 | 1,580 | 1,583 | 1,576 | 1,582 | 132,700 | 1,582 |
| 2005-08-11 | 1,570 | 1,582 | 1,567 | 1,573 | 132,700 | 1,573 |
| 2005-08-10 | 1,544 | 1,578 | 1,544 | 1,562 | 133,500 | 1,562 |
| 2005-08-09 | 1,529 | 1,549 | 1,529 | 1,544 | 221,900 | 1,544 |
| 2005-08-08 | 1,511 | 1,540 | 1,501 | 1,525 | 217,000 | 1,525 |
| 2005-08-05 | 1,543 | 1,563 | 1,535 | 1,538 | 131,300 | 1,538 |
| 2005-08-04 | 1,560 | 1,560 | 1,535 | 1,543 | 83,100 | 1,543 |
| 2005-08-03 | 1,580 | 1,587 | 1,562 | 1,562 | 176,100 | 1,562 |
| 2005-08-02 | 1,536 | 1,597 | 1,526 | 1,563 | 163,800 | 1,563 |
| 2005-08-01 | 1,556 | 1,563 | 1,535 | 1,543 | 143,700 | 1,543 |
| 2005-07-29 | 1,570 | 1,570 | 1,552 | 1,560 | 114,200 | 1,560 |
| 2005-07-28 | 1,572 | 1,582 | 1,562 | 1,569 | 183,300 | 1,569 |
| 2005-07-27 | 1,590 | 1,596 | 1,586 | 1,587 | 118,600 | 1,587 |
| 2005-07-26 | 1,590 | 1,597 | 1,587 | 1,590 | 39,100 | 1,590 |
| 2005-07-25 | 1,592 | 1,598 | 1,585 | 1,597 | 124,900 | 1,597 |
| 2005-07-22 | 1,588 | 1,607 | 1,577 | 1,595 | 134,200 | 1,595 |
| 2005-07-21 | 1,610 | 1,615 | 1,592 | 1,593 | 188,600 | 1,593 |
| 2005-07-20 | 1,612 | 1,632 | 1,602 | 1,603 | 558,400 | 1,603 |
| 2005-07-19 | 1,603 | 1,603 | 1,580 | 1,582 | 141,000 | 1,582 |
| 2005-07-15 | 1,595 | 1,601 | 1,583 | 1,594 | 163,200 | 1,594 |
| 2005-07-14 | 1,575 | 1,600 | 1,573 | 1,590 | 147,600 | 1,590 |
| 2005-07-13 | 1,570 | 1,580 | 1,567 | 1,568 | 214,900 | 1,568 |
| 2005-07-12 | 1,548 | 1,562 | 1,541 | 1,556 | 218,200 | 1,556 |
| 2005-07-11 | 1,540 | 1,540 | 1,522 | 1,529 | 101,500 | 1,529 |
| 2005-07-08 | 1,524 | 1,531 | 1,518 | 1,518 | 82,400 | 1,518 |
| 2005-07-07 | 1,520 | 1,545 | 1,519 | 1,523 | 152,400 | 1,523 |
| 2005-07-06 | 1,510 | 1,520 | 1,509 | 1,519 | 105,700 | 1,519 |
| 2005-07-05 | 1,515 | 1,515 | 1,497 | 1,501 | 229,300 | 1,501 |
| 2005-07-04 | 1,535 | 1,536 | 1,490 | 1,511 | 227,000 | 1,511 |
| 2005-07-01 | 1,541 | 1,545 | 1,538 | 1,538 | 49,600 | 1,538 |
| 2005-06-30 | 1,543 | 1,550 | 1,538 | 1,542 | 53,900 | 1,542 |
| 2005-06-29 | 1,550 | 1,555 | 1,541 | 1,541 | 120,300 | 1,541 |
| 2005-06-28 | 1,544 | 1,546 | 1,541 | 1,544 | 68,300 | 1,544 |
| 2005-06-27 | 1,550 | 1,551 | 1,542 | 1,545 | 87,600 | 1,545 |
| 2005-06-24 | 1,570 | 1,578 | 1,552 | 1,558 | 138,600 | 1,558 |
| 2005-06-23 | 1,579 | 1,584 | 1,573 | 1,582 | 66,400 | 1,582 |
| 2005-06-22 | 1,585 | 1,585 | 1,571 | 1,576 | 82,000 | 1,576 |
| 2005-06-21 | 1,590 | 1,591 | 1,579 | 1,585 | 38,100 | 1,585 |
| 2005-06-20 | 1,599 | 1,602 | 1,582 | 1,583 | 60,700 | 1,583 |
| 2005-06-17 | 1,592 | 1,599 | 1,588 | 1,595 | 32,400 | 1,595 |
| 2005-06-16 | 1,590 | 1,595 | 1,583 | 1,585 | 55,400 | 1,585 |
| 2005-06-15 | 1,579 | 1,584 | 1,569 | 1,584 | 51,600 | 1,584 |
| 2005-06-14 | 1,574 | 1,584 | 1,562 | 1,580 | 34,800 | 1,580 |
| 2005-06-13 | 1,592 | 1,592 | 1,562 | 1,572 | 70,300 | 1,572 |
| 2005-06-10 | 1,587 | 1,592 | 1,575 | 1,586 | 48,500 | 1,586 |
| 2005-06-09 | 1,584 | 1,587 | 1,568 | 1,575 | 94,300 | 1,575 |
| 2005-06-08 | 1,590 | 1,590 | 1,570 | 1,586 | 54,700 | 1,586 |
| 2005-06-07 | 1,604 | 1,610 | 1,585 | 1,589 | 34,600 | 1,589 |
| 2005-06-06 | 1,617 | 1,617 | 1,597 | 1,604 | 29,000 | 1,604 |
| 2005-06-03 | 1,608 | 1,628 | 1,591 | 1,628 | 67,900 | 1,628 |
| 2005-06-02 | 1,620 | 1,630 | 1,593 | 1,608 | 113,500 | 1,608 |
| 2005-06-01 | 1,600 | 1,628 | 1,593 | 1,628 | 101,200 | 1,628 |
| 2005-05-31 | 1,599 | 1,605 | 1,586 | 1,600 | 46,700 | 1,600 |
| 2005-05-30 | 1,600 | 1,604 | 1,581 | 1,597 | 80,500 | 1,597 |
| 2005-05-27 | 1,603 | 1,607 | 1,587 | 1,601 | 65,500 | 1,601 |
| 2005-05-26 | 1,574 | 1,592 | 1,568 | 1,568 | 132,400 | 1,568 |
| 2005-05-25 | 1,599 | 1,604 | 1,574 | 1,584 | 118,700 | 1,584 |
| 2005-05-24 | 1,628 | 1,628 | 1,596 | 1,599 | 94,000 | 1,599 |
| 2005-05-23 | 1,594 | 1,630 | 1,593 | 1,614 | 69,800 | 1,614 |
| 2005-05-20 | 1,599 | 1,599 | 1,588 | 1,589 | 30,400 | 1,589 |
| 2005-05-19 | 1,600 | 1,604 | 1,580 | 1,603 | 103,100 | 1,603 |
| 2005-05-18 | 1,575 | 1,576 | 1,551 | 1,554 | 51,900 | 1,554 |
| 2005-05-17 | 1,580 | 1,625 | 1,566 | 1,575 | 80,600 | 1,575 |
| 2005-05-16 | 1,585 | 1,615 | 1,585 | 1,600 | 22,500 | 1,600 |
| 2005-05-13 | 1,600 | 1,628 | 1,590 | 1,615 | 81,700 | 1,615 |
| 2005-05-12 | 1,620 | 1,620 | 1,605 | 1,605 | 50,400 | 1,605 |
| 2005-05-11 | 1,613 | 1,632 | 1,612 | 1,621 | 69,800 | 1,621 |
| 2005-05-10 | 1,627 | 1,635 | 1,600 | 1,621 | 89,700 | 1,621 |
| 2005-05-09 | 1,639 | 1,651 | 1,610 | 1,625 | 149,900 | 1,625 |
| 2005-05-06 | 1,600 | 1,621 | 1,599 | 1,615 | 122,600 | 1,615 |
| 2005-05-02 | 1,580 | 1,600 | 1,575 | 1,583 | 88,600 | 1,583 |
| 2005-04-28 | 1,590 | 1,600 | 1,575 | 1,585 | 157,100 | 1,585 |
| 2005-04-27 | 1,576 | 1,580 | 1,562 | 1,576 | 43,800 | 1,576 |
| 2005-04-26 | 1,582 | 1,591 | 1,579 | 1,585 | 33,700 | 1,585 |
| 2005-04-25 | 1,599 | 1,599 | 1,576 | 1,583 | 49,500 | 1,583 |
| 2005-04-22 | 1,590 | 1,600 | 1,576 | 1,586 | 79,400 | 1,586 |
| 2005-04-21 | 1,531 | 1,581 | 1,531 | 1,570 | 138,000 | 1,570 |
| 2005-04-20 | 1,602 | 1,615 | 1,576 | 1,591 | 113,600 | 1,591 |
| 2005-04-19 | 1,571 | 1,592 | 1,557 | 1,580 | 58,100 | 1,580 |
| 2005-04-18 | 1,583 | 1,592 | 1,540 | 1,550 | 64,300 | 1,550 |
| 2005-04-15 | 1,603 | 1,631 | 1,603 | 1,611 | 115,300 | 1,611 |
| 2005-04-14 | 1,660 | 1,660 | 1,630 | 1,637 | 79,900 | 1,637 |
| 2005-04-13 | 1,682 | 1,682 | 1,659 | 1,671 | 68,700 | 1,671 |
| 2005-04-12 | 1,699 | 1,700 | 1,670 | 1,674 | 130,700 | 1,674 |
| 2005-04-11 | 1,729 | 1,729 | 1,689 | 1,693 | 267,600 | 1,693 |
| 2005-04-08 | 1,670 | 1,699 | 1,655 | 1,699 | 390,000 | 1,699 |
| 2005-04-07 | 1,685 | 1,685 | 1,654 | 1,670 | 159,100 | 1,670 |
| 2005-04-06 | 1,664 | 1,675 | 1,662 | 1,670 | 127,700 | 1,670 |
| 2005-04-05 | 1,660 | 1,669 | 1,651 | 1,659 | 132,800 | 1,659 |
| 2005-04-04 | 1,665 | 1,670 | 1,644 | 1,649 | 37,500 | 1,649 |
| 2005-04-01 | 1,618 | 1,660 | 1,613 | 1,660 | 160,500 | 1,660 |
| 2005-03-31 | 1,604 | 1,629 | 1,587 | 1,619 | 169,500 | 1,619 |
| 2005-03-30 | 1,588 | 1,607 | 1,574 | 1,579 | 59,000 | 1,579 |
| 2005-03-29 | 1,632 | 1,641 | 1,613 | 1,618 | 79,900 | 1,618 |
| 2005-03-28 | 1,625 | 1,650 | 1,624 | 1,625 | 61,600 | 1,625 |
| 2005-03-25 | 1,635 | 1,660 | 1,623 | 1,625 | 40,100 | 1,625 |
| 2005-03-24 | 1,649 | 1,665 | 1,634 | 1,643 | 77,800 | 1,643 |
| 2005-03-23 | 1,633 | 1,649 | 1,630 | 1,635 | 64,200 | 1,635 |
| 2005-03-22 | 1,639 | 1,657 | 1,631 | 1,631 | 67,700 | 1,631 |
| 2005-03-18 | 1,620 | 1,641 | 1,620 | 1,633 | 49,200 | 1,633 |
| 2005-03-17 | 1,607 | 1,635 | 1,607 | 1,619 | 84,400 | 1,619 |
| 2005-03-16 | 1,631 | 1,633 | 1,601 | 1,617 | 66,700 | 1,617 |
| 2005-03-15 | 1,650 | 1,650 | 1,599 | 1,601 | 156,300 | 1,601 |
| 2005-03-14 | 1,666 | 1,666 | 1,632 | 1,636 | 100,500 | 1,636 |
| 2005-03-11 | 1,632 | 1,674 | 1,632 | 1,666 | 139,500 | 1,666 |
| 2005-03-10 | 1,655 | 1,669 | 1,646 | 1,653 | 121,200 | 1,653 |
| 2005-03-09 | 1,669 | 1,676 | 1,642 | 1,652 | 112,900 | 1,652 |
| 2005-03-08 | 1,660 | 1,660 | 1,626 | 1,639 | 116,000 | 1,639 |
| 2005-03-07 | 1,671 | 1,676 | 1,660 | 1,663 | 156,100 | 1,663 |
| 2005-03-04 | 1,690 | 1,690 | 1,667 | 1,671 | 94,200 | 1,671 |
| 2005-03-03 | 1,691 | 1,694 | 1,688 | 1,693 | 108,700 | 1,693 |
| 2005-03-02 | 1,705 | 1,705 | 1,683 | 1,691 | 95,500 | 1,691 |
| 2005-03-01 | 1,708 | 1,708 | 1,693 | 1,696 | 156,200 | 1,696 |
| 2005-02-28 | 1,698 | 1,707 | 1,689 | 1,695 | 151,000 | 1,695 |
| 2005-02-25 | 1,670 | 1,687 | 1,649 | 1,686 | 244,000 | 1,686 |
| 2005-02-24 | 1,631 | 1,650 | 1,631 | 1,641 | 137,400 | 1,641 |
| 2005-02-23 | 1,620 | 1,649 | 1,620 | 1,639 | 152,400 | 1,639 |
| 2005-02-22 | 1,659 | 1,662 | 1,649 | 1,649 | 126,400 | 1,649 |
| 2005-02-21 | 1,660 | 1,673 | 1,659 | 1,659 | 57,900 | 1,659 |
| 2005-02-18 | 1,664 | 1,667 | 1,656 | 1,660 | 122,100 | 1,660 |
| 2005-02-17 | 1,654 | 1,662 | 1,642 | 1,657 | 125,600 | 1,657 |
| 2005-02-16 | 1,644 | 1,662 | 1,634 | 1,655 | 119,700 | 1,655 |
| 2005-02-15 | 1,599 | 1,638 | 1,589 | 1,635 | 208,900 | 1,635 |
| 2005-02-14 | 1,599 | 1,605 | 1,589 | 1,598 | 86,300 | 1,598 |
| 2005-02-10 | 1,555 | 1,584 | 1,555 | 1,577 | 50,700 | 1,577 |
| 2005-02-09 | 1,576 | 1,580 | 1,557 | 1,580 | 70,900 | 1,580 |
| 2005-02-08 | 1,560 | 1,577 | 1,560 | 1,570 | 41,500 | 1,570 |
| 2005-02-07 | 1,565 | 1,575 | 1,555 | 1,555 | 208,900 | 1,555 |
| 2005-02-04 | 1,600 | 1,600 | 1,580 | 1,586 | 64,200 | 1,586 |
| 2005-02-03 | 1,605 | 1,605 | 1,588 | 1,600 | 74,600 | 1,600 |
| 2005-02-02 | 1,594 | 1,600 | 1,582 | 1,600 | 139,300 | 1,600 |
| 2005-02-01 | 1,597 | 1,597 | 1,562 | 1,588 | 82,400 | 1,588 |
| 2005-01-31 | 1,564 | 1,589 | 1,547 | 1,587 | 104,900 | 1,587 |
| 2005-01-28 | 1,550 | 1,570 | 1,530 | 1,570 | 73,700 | 1,570 |
| 2005-01-27 | 1,539 | 1,570 | 1,539 | 1,570 | 53,400 | 1,570 |
| 2005-01-26 | 1,558 | 1,570 | 1,541 | 1,568 | 95,300 | 1,568 |
| 2005-01-25 | 1,529 | 1,550 | 1,516 | 1,550 | 84,100 | 1,550 |
| 2005-01-24 | 1,531 | 1,577 | 1,521 | 1,559 | 97,700 | 1,559 |
| 2005-01-21 | 1,527 | 1,541 | 1,515 | 1,528 | 75,700 | 1,528 |
| 2005-01-20 | 1,550 | 1,550 | 1,525 | 1,542 | 53,700 | 1,542 |
| 2005-01-19 | 1,554 | 1,573 | 1,548 | 1,550 | 61,600 | 1,550 |
| 2005-01-18 | 1,560 | 1,574 | 1,547 | 1,554 | 86,800 | 1,554 |
| 2005-01-17 | 1,580 | 1,580 | 1,564 | 1,575 | 84,700 | 1,575 |
| 2005-01-14 | 1,558 | 1,585 | 1,547 | 1,569 | 201,000 | 1,569 |
| 2005-01-13 | 1,564 | 1,564 | 1,531 | 1,543 | 85,000 | 1,543 |
| 2005-01-12 | 1,568 | 1,569 | 1,551 | 1,563 | 52,100 | 1,563 |
| 2005-01-11 | 1,565 | 1,570 | 1,555 | 1,567 | 148,200 | 1,567 |
| 2005-01-07 | 1,559 | 1,564 | 1,548 | 1,559 | 81,100 | 1,559 |
| 2005-01-06 | 1,560 | 1,564 | 1,552 | 1,559 | 111,900 | 1,559 |
| 2005-01-05 | 1,565 | 1,576 | 1,560 | 1,570 | 107,200 | 1,570 |
| 2005-01-04 | 1,550 | 1,579 | 1,548 | 1,579 | 70,000 | 1,579 |
分割・併合履歴 ： [1996-05-28]1株→1.2株 [1994-05-26]1株→1.2株 [1991-05-28]1株→1.3株
