8159 (株)立花エレテック 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 | 1,191 | 1,191 | 1,182 | 1,182 | 12,100 | 985 |
| 2005-12-29 | 1,194 | 1,200 | 1,190 | 1,190 | 17,100 | 991.67 |
| 2005-12-28 | 1,185 | 1,199 | 1,182 | 1,191 | 18,700 | 992.50 |
| 2005-12-27 | 1,190 | 1,199 | 1,181 | 1,185 | 34,800 | 987.50 |
| 2005-12-26 | 1,196 | 1,210 | 1,195 | 1,201 | 22,000 | 1,000.83 |
| 2005-12-22 | 1,200 | 1,210 | 1,195 | 1,197 | 35,800 | 997.50 |
| 2005-12-21 | 1,200 | 1,214 | 1,194 | 1,195 | 33,100 | 995.83 |
| 2005-12-20 | 1,199 | 1,199 | 1,171 | 1,199 | 9,700 | 999.17 |
| 2005-12-19 | 1,205 | 1,209 | 1,186 | 1,199 | 18,200 | 999.17 |
| 2005-12-16 | 1,210 | 1,228 | 1,200 | 1,206 | 24,400 | 1,005 |
| 2005-12-15 | 1,202 | 1,227 | 1,186 | 1,211 | 35,200 | 1,009.17 |
| 2005-12-14 | 1,230 | 1,230 | 1,200 | 1,202 | 49,400 | 1,001.67 |
| 2005-12-13 | 1,279 | 1,279 | 1,235 | 1,238 | 18,000 | 1,031.67 |
| 2005-12-12 | 1,285 | 1,289 | 1,263 | 1,278 | 18,200 | 1,065 |
| 2005-12-09 | 1,271 | 1,294 | 1,230 | 1,273 | 45,300 | 1,060.83 |
| 2005-12-08 | 1,307 | 1,307 | 1,259 | 1,271 | 16,400 | 1,059.17 |
| 2005-12-07 | 1,301 | 1,325 | 1,295 | 1,311 | 25,600 | 1,092.50 |
| 2005-12-06 | 1,325 | 1,326 | 1,302 | 1,313 | 51,100 | 1,094.17 |
| 2005-12-05 | 1,318 | 1,325 | 1,275 | 1,325 | 42,600 | 1,104.17 |
| 2005-12-02 | 1,303 | 1,327 | 1,291 | 1,303 | 43,900 | 1,085.83 |
| 2005-12-01 | 1,290 | 1,310 | 1,288 | 1,303 | 67,000 | 1,085.83 |
| 2005-11-30 | 1,275 | 1,290 | 1,260 | 1,272 | 41,300 | 1,060 |
| 2005-11-29 | 1,268 | 1,280 | 1,262 | 1,262 | 58,000 | 1,051.67 |
| 2005-11-28 | 1,230 | 1,275 | 1,217 | 1,261 | 49,500 | 1,050.83 |
| 2005-11-25 | 1,225 | 1,228 | 1,206 | 1,225 | 46,400 | 1,020.83 |
| 2005-11-24 | 1,200 | 1,225 | 1,182 | 1,206 | 72,100 | 1,005 |
| 2005-11-22 | 1,190 | 1,200 | 1,178 | 1,200 | 43,300 | 1,000 |
| 2005-11-21 | 1,183 | 1,190 | 1,176 | 1,187 | 39,300 | 989.17 |
| 2005-11-18 | 1,180 | 1,185 | 1,171 | 1,184 | 12,900 | 986.67 |
| 2005-11-17 | 1,179 | 1,186 | 1,160 | 1,186 | 21,300 | 988.33 |
| 2005-11-16 | 1,159 | 1,184 | 1,142 | 1,179 | 30,400 | 982.50 |
| 2005-11-15 | 1,159 | 1,170 | 1,120 | 1,159 | 28,200 | 965.83 |
| 2005-11-14 | 1,174 | 1,185 | 1,170 | 1,173 | 12,700 | 977.50 |
| 2005-11-11 | 1,190 | 1,190 | 1,170 | 1,173 | 19,400 | 977.50 |
| 2005-11-10 | 1,176 | 1,184 | 1,166 | 1,184 | 9,500 | 986.67 |
| 2005-11-09 | 1,170 | 1,182 | 1,162 | 1,175 | 11,700 | 979.17 |
| 2005-11-08 | 1,172 | 1,186 | 1,170 | 1,171 | 13,400 | 975.83 |
| 2005-11-07 | 1,172 | 1,188 | 1,172 | 1,182 | 10,500 | 985 |
| 2005-11-04 | 1,165 | 1,194 | 1,165 | 1,190 | 12,100 | 991.67 |
| 2005-11-02 | 1,195 | 1,195 | 1,185 | 1,185 | 15,300 | 987.50 |
| 2005-11-01 | 1,185 | 1,195 | 1,183 | 1,195 | 17,100 | 995.83 |
| 2005-10-31 | 1,170 | 1,180 | 1,161 | 1,178 | 10,800 | 981.67 |
| 2005-10-28 | 1,174 | 1,180 | 1,164 | 1,173 | 19,900 | 977.50 |
| 2005-10-27 | 1,184 | 1,184 | 1,165 | 1,179 | 13,200 | 982.50 |
| 2005-10-26 | 1,173 | 1,185 | 1,159 | 1,184 | 26,600 | 986.67 |
| 2005-10-25 | 1,176 | 1,176 | 1,140 | 1,159 | 40,200 | 965.83 |
| 2005-10-24 | 1,181 | 1,181 | 1,152 | 1,158 | 26,200 | 965 |
| 2005-10-21 | 1,167 | 1,182 | 1,152 | 1,179 | 19,800 | 982.50 |
| 2005-10-20 | 1,166 | 1,180 | 1,160 | 1,172 | 29,600 | 976.67 |
| 2005-10-19 | 1,156 | 1,165 | 1,141 | 1,159 | 14,000 | 965.83 |
| 2005-10-18 | 1,145 | 1,161 | 1,141 | 1,155 | 27,600 | 962.50 |
| 2005-10-17 | 1,180 | 1,180 | 1,161 | 1,165 | 9,400 | 970.83 |
| 2005-10-14 | 1,188 | 1,188 | 1,156 | 1,174 | 24,300 | 978.33 |
| 2005-10-13 | 1,146 | 1,180 | 1,146 | 1,172 | 60,000 | 976.67 |
| 2005-10-12 | 1,158 | 1,179 | 1,145 | 1,165 | 63,100 | 970.83 |
| 2005-10-11 | 1,120 | 1,138 | 1,100 | 1,138 | 27,700 | 948.33 |
| 2005-10-07 | 1,119 | 1,125 | 1,017 | 1,100 | 152,800 | 916.67 |
| 2005-10-06 | 1,131 | 1,146 | 1,118 | 1,118 | 14,800 | 931.67 |
| 2005-10-05 | 1,149 | 1,160 | 1,130 | 1,130 | 16,200 | 941.67 |
| 2005-10-04 | 1,121 | 1,150 | 1,121 | 1,149 | 14,800 | 957.50 |
| 2005-10-03 | 1,132 | 1,132 | 1,106 | 1,120 | 6,100 | 933.33 |
| 2005-09-30 | 1,169 | 1,169 | 1,125 | 1,132 | 39,400 | 943.33 |
| 2005-09-29 | 1,132 | 1,149 | 1,126 | 1,129 | 21,400 | 940.83 |
| 2005-09-28 | 1,171 | 1,171 | 1,141 | 1,144 | 15,000 | 953.33 |
| 2005-09-27 | 1,205 | 1,205 | 1,120 | 1,158 | 6,700 | 965 |
| 2005-09-26 | 1,180 | 1,210 | 1,180 | 1,210 | 64,200 | 1,008.33 |
| 2005-09-22 | 1,140 | 1,185 | 1,133 | 1,185 | 47,900 | 987.50 |
| 2005-09-21 | 1,130 | 1,138 | 1,124 | 1,134 | 39,000 | 945 |
| 2005-09-20 | 1,129 | 1,134 | 1,122 | 1,127 | 31,100 | 939.17 |
| 2005-09-16 | 1,122 | 1,127 | 1,111 | 1,126 | 39,100 | 938.33 |
| 2005-09-15 | 1,130 | 1,134 | 1,123 | 1,123 | 71,900 | 935.83 |
| 2005-09-14 | 1,129 | 1,132 | 1,117 | 1,119 | 28,500 | 932.50 |
| 2005-09-13 | 1,130 | 1,130 | 1,120 | 1,129 | 33,600 | 940.83 |
| 2005-09-12 | 1,113 | 1,132 | 1,113 | 1,130 | 45,100 | 941.67 |
| 2005-09-09 | 1,175 | 1,175 | 1,125 | 1,133 | 75,800 | 944.17 |
| 2005-09-08 | 1,119 | 1,139 | 1,119 | 1,135 | 50,500 | 945.83 |
| 2005-09-07 | 1,120 | 1,125 | 1,112 | 1,124 | 23,600 | 936.67 |
| 2005-09-06 | 1,103 | 1,128 | 1,103 | 1,121 | 45,200 | 934.17 |
| 2005-09-05 | 1,096 | 1,119 | 1,091 | 1,096 | 49,900 | 913.33 |
| 2005-09-02 | 1,092 | 1,099 | 1,086 | 1,091 | 16,900 | 909.17 |
| 2005-09-01 | 1,085 | 1,099 | 1,085 | 1,092 | 34,100 | 910 |
| 2005-08-31 | 1,080 | 1,082 | 1,076 | 1,077 | 15,400 | 897.50 |
| 2005-08-30 | 1,078 | 1,084 | 1,077 | 1,079 | 23,800 | 899.17 |
| 2005-08-29 | 1,087 | 1,087 | 1,075 | 1,083 | 18,000 | 902.50 |
| 2005-08-26 | 1,082 | 1,090 | 1,082 | 1,088 | 33,100 | 906.67 |
| 2005-08-25 | 1,100 | 1,100 | 1,086 | 1,089 | 14,200 | 907.50 |
| 2005-08-24 | 1,080 | 1,100 | 1,080 | 1,098 | 51,700 | 915 |
| 2005-08-23 | 1,080 | 1,083 | 1,076 | 1,079 | 44,400 | 899.17 |
| 2005-08-22 | 1,073 | 1,077 | 1,069 | 1,077 | 35,200 | 897.50 |
| 2005-08-19 | 1,071 | 1,077 | 1,070 | 1,073 | 15,600 | 894.17 |
| 2005-08-18 | 1,081 | 1,081 | 1,071 | 1,075 | 14,500 | 895.83 |
| 2005-08-17 | 1,081 | 1,084 | 1,072 | 1,076 | 17,200 | 896.67 |
| 2005-08-16 | 1,076 | 1,088 | 1,073 | 1,081 | 30,800 | 900.83 |
| 2005-08-15 | 1,076 | 1,077 | 1,066 | 1,073 | 5,400 | 894.17 |
| 2005-08-12 | 1,070 | 1,084 | 1,069 | 1,077 | 11,700 | 897.50 |
| 2005-08-11 | 1,060 | 1,070 | 1,059 | 1,061 | 24,500 | 884.17 |
| 2005-08-10 | 1,038 | 1,050 | 1,035 | 1,044 | 27,500 | 870 |
| 2005-08-09 | 1,030 | 1,040 | 1,030 | 1,038 | 13,500 | 865 |
| 2005-08-08 | 1,034 | 1,042 | 1,016 | 1,039 | 26,600 | 865.83 |
| 2005-08-05 | 1,042 | 1,042 | 1,032 | 1,034 | 30,900 | 861.67 |
| 2005-08-04 | 1,038 | 1,047 | 1,038 | 1,047 | 18,600 | 872.50 |
| 2005-08-03 | 1,027 | 1,048 | 1,027 | 1,047 | 40,300 | 872.50 |
| 2005-08-02 | 1,042 | 1,070 | 1,042 | 1,047 | 74,700 | 872.50 |
| 2005-08-01 | 1,120 | 1,121 | 1,112 | 1,116 | 9,200 | 930 |
| 2005-07-29 | 1,132 | 1,132 | 1,121 | 1,121 | 19,800 | 934.17 |
| 2005-07-28 | 1,132 | 1,136 | 1,124 | 1,132 | 14,800 | 943.33 |
| 2005-07-27 | 1,122 | 1,130 | 1,117 | 1,128 | 31,600 | 940 |
| 2005-07-26 | 1,124 | 1,127 | 1,114 | 1,123 | 32,800 | 935.83 |
| 2005-07-25 | 1,100 | 1,116 | 1,090 | 1,114 | 31,800 | 928.33 |
| 2005-07-22 | 1,080 | 1,091 | 1,080 | 1,090 | 36,000 | 908.33 |
| 2005-07-21 | 1,080 | 1,089 | 1,078 | 1,081 | 35,900 | 900.83 |
| 2005-07-20 | 1,083 | 1,085 | 1,071 | 1,085 | 39,400 | 904.17 |
| 2005-07-19 | 1,097 | 1,097 | 1,081 | 1,084 | 22,200 | 903.33 |
| 2005-07-15 | 1,120 | 1,125 | 1,100 | 1,104 | 16,800 | 920 |
| 2005-07-14 | 1,115 | 1,122 | 1,105 | 1,116 | 32,200 | 930 |
| 2005-07-13 | 1,109 | 1,113 | 1,109 | 1,113 | 19,500 | 927.50 |
| 2005-07-12 | 1,104 | 1,105 | 1,096 | 1,105 | 11,800 | 920.83 |
| 2005-07-11 | 1,100 | 1,107 | 1,088 | 1,100 | 19,500 | 916.67 |
| 2005-07-08 | 1,099 | 1,110 | 1,095 | 1,110 | 29,100 | 925 |
| 2005-07-07 | 1,105 | 1,105 | 1,087 | 1,100 | 9,200 | 916.67 |
| 2005-07-06 | 1,102 | 1,108 | 1,102 | 1,105 | 16,300 | 920.83 |
| 2005-07-05 | 1,106 | 1,112 | 1,100 | 1,101 | 39,600 | 917.50 |
| 2005-07-04 | 1,075 | 1,106 | 1,074 | 1,106 | 43,800 | 921.67 |
| 2005-07-01 | 1,086 | 1,091 | 1,085 | 1,086 | 20,600 | 905 |
| 2005-06-30 | 1,118 | 1,118 | 1,071 | 1,090 | 22,100 | 908.33 |
| 2005-06-29 | 1,110 | 1,117 | 1,103 | 1,114 | 27,500 | 928.33 |
| 2005-06-28 | 1,112 | 1,112 | 1,070 | 1,108 | 35,300 | 923.33 |
| 2005-06-27 | 1,124 | 1,124 | 1,101 | 1,108 | 26,400 | 923.33 |
| 2005-06-24 | 1,143 | 1,143 | 1,121 | 1,133 | 19,900 | 944.17 |
| 2005-06-23 | 1,150 | 1,150 | 1,134 | 1,143 | 14,100 | 952.50 |
| 2005-06-22 | 1,144 | 1,149 | 1,140 | 1,149 | 15,500 | 957.50 |
| 2005-06-21 | 1,157 | 1,159 | 1,135 | 1,139 | 18,900 | 949.17 |
| 2005-06-20 | 1,157 | 1,164 | 1,152 | 1,157 | 47,500 | 964.17 |
| 2005-06-17 | 1,151 | 1,159 | 1,150 | 1,152 | 16,400 | 960 |
| 2005-06-16 | 1,147 | 1,153 | 1,146 | 1,150 | 17,800 | 958.33 |
| 2005-06-15 | 1,142 | 1,158 | 1,142 | 1,146 | 11,700 | 955 |
| 2005-06-14 | 1,154 | 1,154 | 1,141 | 1,141 | 12,400 | 950.83 |
| 2005-06-13 | 1,145 | 1,166 | 1,145 | 1,158 | 20,300 | 965 |
| 2005-06-10 | 1,140 | 1,160 | 1,140 | 1,154 | 54,100 | 961.67 |
| 2005-06-09 | 1,129 | 1,150 | 1,129 | 1,139 | 50,700 | 949.17 |
| 2005-06-08 | 1,130 | 1,133 | 1,129 | 1,129 | 24,300 | 940.83 |
| 2005-06-07 | 1,125 | 1,130 | 1,114 | 1,129 | 15,100 | 940.83 |
| 2005-06-06 | 1,114 | 1,131 | 1,114 | 1,125 | 31,900 | 937.50 |
| 2005-06-03 | 1,140 | 1,153 | 1,121 | 1,134 | 26,800 | 945 |
| 2005-06-02 | 1,173 | 1,173 | 1,159 | 1,170 | 34,300 | 975 |
| 2005-06-01 | 1,156 | 1,179 | 1,152 | 1,173 | 40,500 | 977.50 |
| 2005-05-31 | 1,174 | 1,179 | 1,151 | 1,157 | 61,900 | 964.17 |
| 2005-05-30 | 1,175 | 1,182 | 1,175 | 1,179 | 35,100 | 982.50 |
| 2005-05-27 | 1,178 | 1,179 | 1,175 | 1,175 | 33,200 | 979.17 |
| 2005-05-26 | 1,175 | 1,178 | 1,175 | 1,175 | 36,900 | 979.17 |
| 2005-05-25 | 1,179 | 1,183 | 1,175 | 1,176 | 46,900 | 980 |
| 2005-05-24 | 1,178 | 1,181 | 1,177 | 1,178 | 22,700 | 981.67 |
| 2005-05-23 | 1,172 | 1,189 | 1,171 | 1,179 | 45,500 | 982.50 |
| 2005-05-20 | 1,178 | 1,180 | 1,170 | 1,170 | 47,000 | 975 |
| 2005-05-19 | 1,176 | 1,183 | 1,175 | 1,178 | 45,000 | 981.67 |
| 2005-05-18 | 1,171 | 1,178 | 1,171 | 1,174 | 13,700 | 978.33 |
| 2005-05-17 | 1,171 | 1,187 | 1,170 | 1,170 | 35,200 | 975 |
| 2005-05-16 | 1,195 | 1,200 | 1,151 | 1,171 | 39,000 | 975.83 |
| 2005-05-13 | 1,199 | 1,220 | 1,199 | 1,200 | 34,800 | 1,000 |
| 2005-05-12 | 1,197 | 1,200 | 1,197 | 1,198 | 15,100 | 998.33 |
| 2005-05-11 | 1,200 | 1,202 | 1,195 | 1,195 | 26,300 | 995.83 |
| 2005-05-10 | 1,198 | 1,203 | 1,198 | 1,202 | 22,600 | 1,001.67 |
| 2005-05-09 | 1,186 | 1,198 | 1,186 | 1,198 | 14,500 | 998.33 |
| 2005-05-06 | 1,194 | 1,201 | 1,192 | 1,200 | 23,600 | 1,000 |
| 2005-05-02 | 1,191 | 1,195 | 1,188 | 1,194 | 18,800 | 995 |
| 2005-04-28 | 1,181 | 1,200 | 1,181 | 1,196 | 30,400 | 996.67 |
| 2005-04-27 | 1,174 | 1,200 | 1,169 | 1,199 | 34,500 | 999.17 |
| 2005-04-26 | 1,171 | 1,182 | 1,171 | 1,181 | 15,800 | 984.17 |
| 2005-04-25 | 1,176 | 1,183 | 1,168 | 1,177 | 45,500 | 980.83 |
| 2005-04-22 | 1,179 | 1,179 | 1,170 | 1,175 | 27,900 | 979.17 |
| 2005-04-21 | 1,160 | 1,165 | 1,149 | 1,160 | 37,400 | 966.67 |
| 2005-04-20 | 1,179 | 1,181 | 1,155 | 1,178 | 36,400 | 981.67 |
| 2005-04-19 | 1,130 | 1,151 | 1,130 | 1,146 | 12,800 | 955 |
| 2005-04-18 | 1,164 | 1,165 | 1,133 | 1,140 | 63,400 | 950 |
| 2005-04-15 | 1,173 | 1,178 | 1,173 | 1,174 | 77,900 | 978.33 |
| 2005-04-14 | 1,178 | 1,179 | 1,171 | 1,175 | 67,200 | 979.17 |
| 2005-04-13 | 1,178 | 1,181 | 1,175 | 1,176 | 72,700 | 980 |
| 2005-04-12 | 1,181 | 1,182 | 1,175 | 1,176 | 146,700 | 980 |
| 2005-04-11 | 1,175 | 1,182 | 1,175 | 1,182 | 33,300 | 985 |
| 2005-04-08 | 1,171 | 1,184 | 1,169 | 1,181 | 86,500 | 984.17 |
| 2005-04-07 | 1,175 | 1,176 | 1,147 | 1,151 | 21,600 | 959.17 |
| 2005-04-06 | 1,158 | 1,185 | 1,156 | 1,175 | 79,000 | 979.17 |
| 2005-04-05 | 1,139 | 1,160 | 1,139 | 1,157 | 47,400 | 964.17 |
| 2005-04-04 | 1,121 | 1,131 | 1,120 | 1,123 | 9,400 | 935.83 |
| 2005-04-01 | 1,120 | 1,143 | 1,114 | 1,140 | 24,100 | 950 |
| 2005-03-31 | 1,149 | 1,160 | 1,100 | 1,160 | 37,000 | 966.67 |
| 2005-03-30 | 1,117 | 1,160 | 1,100 | 1,149 | 19,500 | 957.50 |
| 2005-03-29 | 1,163 | 1,169 | 1,120 | 1,157 | 31,800 | 964.17 |
| 2005-03-28 | 1,201 | 1,201 | 1,148 | 1,164 | 30,700 | 970 |
| 2005-03-25 | 1,256 | 1,264 | 1,251 | 1,263 | 24,500 | 956.82 |
| 2005-03-24 | 1,270 | 1,277 | 1,251 | 1,266 | 47,000 | 959.09 |
| 2005-03-23 | 1,289 | 1,289 | 1,266 | 1,277 | 38,800 | 967.42 |
| 2005-03-22 | 1,290 | 1,295 | 1,266 | 1,289 | 69,500 | 976.52 |
| 2005-03-18 | 1,287 | 1,293 | 1,275 | 1,293 | 46,100 | 979.55 |
| 2005-03-17 | 1,277 | 1,290 | 1,272 | 1,287 | 65,700 | 975 |
| 2005-03-16 | 1,270 | 1,279 | 1,258 | 1,275 | 29,500 | 965.91 |
| 2005-03-15 | 1,277 | 1,293 | 1,271 | 1,278 | 38,800 | 968.18 |
| 2005-03-14 | 1,271 | 1,298 | 1,260 | 1,293 | 296,600 | 979.55 |
| 2005-03-11 | 1,288 | 1,300 | 1,280 | 1,290 | 140,600 | 977.27 |
| 2005-03-10 | 1,280 | 1,285 | 1,267 | 1,273 | 35,700 | 964.39 |
| 2005-03-09 | 1,251 | 1,294 | 1,250 | 1,281 | 99,900 | 970.46 |
| 2005-03-08 | 1,255 | 1,263 | 1,255 | 1,255 | 81,900 | 950.76 |
| 2005-03-07 | 1,272 | 1,285 | 1,255 | 1,262 | 84,000 | 956.06 |
| 2005-03-04 | 1,290 | 1,290 | 1,270 | 1,270 | 222,600 | 962.12 |
| 2005-03-03 | 1,336 | 1,336 | 1,298 | 1,298 | 85,600 | 983.33 |
| 2005-03-02 | 1,331 | 1,347 | 1,331 | 1,344 | 79,200 | 1,018.18 |
| 2005-03-01 | 1,330 | 1,349 | 1,316 | 1,345 | 187,100 | 1,018.94 |
| 2005-02-28 | 1,294 | 1,336 | 1,288 | 1,336 | 388,800 | 1,012.12 |
| 2005-02-25 | 1,299 | 1,314 | 1,287 | 1,298 | 104,300 | 983.33 |
| 2005-02-24 | 1,325 | 1,345 | 1,230 | 1,279 | 155,900 | 968.94 |
| 2005-02-23 | 1,301 | 1,345 | 1,301 | 1,345 | 96,700 | 1,018.94 |
| 2005-02-22 | 1,320 | 1,338 | 1,311 | 1,338 | 72,900 | 1,013.64 |
| 2005-02-21 | 1,314 | 1,342 | 1,295 | 1,340 | 223,400 | 1,015.15 |
| 2005-02-18 | 1,300 | 1,300 | 1,283 | 1,294 | 61,200 | 980.30 |
| 2005-02-17 | 1,279 | 1,295 | 1,276 | 1,289 | 32,800 | 976.52 |
| 2005-02-16 | 1,290 | 1,295 | 1,280 | 1,289 | 15,100 | 976.52 |
| 2005-02-15 | 1,296 | 1,298 | 1,280 | 1,290 | 23,600 | 977.27 |
| 2005-02-14 | 1,275 | 1,310 | 1,272 | 1,310 | 51,600 | 992.42 |
| 2005-02-10 | 1,260 | 1,275 | 1,260 | 1,275 | 16,500 | 965.91 |
| 2005-02-09 | 1,295 | 1,295 | 1,280 | 1,280 | 19,800 | 969.70 |
| 2005-02-08 | 1,250 | 1,298 | 1,250 | 1,280 | 43,300 | 969.70 |
| 2005-02-07 | 1,260 | 1,282 | 1,242 | 1,242 | 43,900 | 940.91 |
| 2005-02-04 | 1,288 | 1,290 | 1,262 | 1,277 | 21,700 | 967.42 |
| 2005-02-03 | 1,259 | 1,299 | 1,248 | 1,298 | 24,800 | 983.33 |
| 2005-02-02 | 1,241 | 1,254 | 1,241 | 1,250 | 20,300 | 946.97 |
| 2005-02-01 | 1,225 | 1,250 | 1,220 | 1,240 | 33,600 | 939.39 |
| 2005-01-31 | 1,211 | 1,228 | 1,210 | 1,226 | 16,300 | 928.79 |
| 2005-01-28 | 1,210 | 1,219 | 1,201 | 1,218 | 11,200 | 922.73 |
| 2005-01-27 | 1,220 | 1,220 | 1,204 | 1,220 | 20,200 | 924.24 |
| 2005-01-26 | 1,224 | 1,229 | 1,180 | 1,220 | 30,400 | 924.24 |
| 2005-01-25 | 1,220 | 1,241 | 1,219 | 1,220 | 32,200 | 924.24 |
| 2005-01-24 | 1,200 | 1,220 | 1,196 | 1,218 | 23,400 | 922.73 |
| 2005-01-21 | 1,199 | 1,201 | 1,196 | 1,200 | 26,900 | 909.09 |
| 2005-01-20 | 1,217 | 1,220 | 1,200 | 1,200 | 25,600 | 909.09 |
| 2005-01-19 | 1,219 | 1,219 | 1,200 | 1,215 | 27,600 | 920.46 |
| 2005-01-18 | 1,177 | 1,225 | 1,177 | 1,215 | 46,600 | 920.46 |
| 2005-01-17 | 1,147 | 1,177 | 1,141 | 1,177 | 21,300 | 891.67 |
| 2005-01-14 | 1,140 | 1,154 | 1,131 | 1,136 | 16,400 | 860.61 |
| 2005-01-13 | 1,155 | 1,160 | 1,130 | 1,159 | 20,300 | 878.03 |
| 2005-01-12 | 1,120 | 1,165 | 1,120 | 1,154 | 22,200 | 874.24 |
| 2005-01-11 | 1,111 | 1,150 | 1,111 | 1,145 | 12,000 | 867.42 |
| 2005-01-07 | 1,090 | 1,150 | 1,090 | 1,120 | 6,700 | 848.49 |
| 2005-01-06 | 1,083 | 1,085 | 1,081 | 1,085 | 9,700 | 821.97 |
| 2005-01-05 | 1,098 | 1,100 | 1,090 | 1,094 | 10,700 | 828.79 |
| 2005-01-04 | 1,083 | 1,100 | 1,083 | 1,090 | 5,500 | 825.76 |
分割・併合履歴 ： [2015-03-27]1株→1.2株 [2005-03-28]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 [1988-03-28]1株→1.16株 [1986-09-26]1株→1.2株
