8591 オリックス(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 | 30,600 | 30,600 | 29,610 | 30,050 | 150,450 | 3,005 |
| 2005-12-29 | 30,600 | 30,800 | 30,350 | 30,600 | 214,510 | 3,060 |
| 2005-12-28 | 30,100 | 30,400 | 29,950 | 30,100 | 217,980 | 3,010 |
| 2005-12-27 | 31,150 | 31,150 | 30,200 | 30,800 | 202,220 | 3,080 |
| 2005-12-26 | 30,500 | 31,250 | 30,450 | 30,750 | 163,270 | 3,075 |
| 2005-12-22 | 29,970 | 30,450 | 29,320 | 30,150 | 458,320 | 3,015 |
| 2005-12-21 | 29,180 | 29,980 | 28,950 | 29,930 | 483,580 | 2,993 |
| 2005-12-20 | 28,100 | 29,170 | 28,000 | 28,870 | 460,640 | 2,887 |
| 2005-12-19 | 28,050 | 28,080 | 27,640 | 27,930 | 221,680 | 2,793 |
| 2005-12-16 | 27,870 | 28,040 | 27,620 | 27,750 | 244,850 | 2,775 |
| 2005-12-15 | 28,500 | 28,860 | 27,950 | 28,150 | 371,720 | 2,815 |
| 2005-12-14 | 28,810 | 29,160 | 28,300 | 28,900 | 404,440 | 2,890 |
| 2005-12-13 | 28,690 | 29,010 | 28,620 | 28,820 | 484,040 | 2,882 |
| 2005-12-12 | 28,410 | 28,620 | 28,100 | 28,320 | 444,390 | 2,832 |
| 2005-12-09 | 26,870 | 27,930 | 26,840 | 27,850 | 473,560 | 2,785 |
| 2005-12-08 | 27,500 | 27,640 | 26,610 | 26,870 | 445,160 | 2,687 |
| 2005-12-07 | 27,810 | 28,480 | 27,720 | 27,940 | 422,290 | 2,794 |
| 2005-12-06 | 28,400 | 28,790 | 27,780 | 27,780 | 471,040 | 2,778 |
| 2005-12-05 | 27,520 | 28,740 | 27,340 | 28,540 | 726,130 | 2,854 |
| 2005-12-02 | 26,550 | 27,000 | 26,200 | 26,920 | 454,010 | 2,692 |
| 2005-12-01 | 26,460 | 26,480 | 25,840 | 26,100 | 293,650 | 2,610 |
| 2005-11-30 | 26,400 | 26,490 | 25,860 | 25,860 | 344,500 | 2,586 |
| 2005-11-29 | 26,000 | 26,280 | 25,770 | 26,210 | 416,800 | 2,621 |
| 2005-11-28 | 26,380 | 26,450 | 25,660 | 26,180 | 316,500 | 2,618 |
| 2005-11-25 | 25,960 | 26,200 | 25,380 | 26,080 | 417,900 | 2,608 |
| 2005-11-24 | 26,930 | 27,250 | 26,220 | 26,260 | 404,200 | 2,626 |
| 2005-11-22 | 27,210 | 27,700 | 26,560 | 26,840 | 391,500 | 2,684 |
| 2005-11-21 | 27,510 | 27,910 | 26,920 | 27,210 | 443,400 | 2,721 |
| 2005-11-18 | 27,000 | 27,640 | 26,900 | 27,280 | 331,500 | 2,728 |
| 2005-11-17 | 25,770 | 27,090 | 25,770 | 26,970 | 505,700 | 2,697 |
| 2005-11-16 | 25,050 | 26,140 | 25,020 | 26,130 | 478,200 | 2,613 |
| 2005-11-15 | 25,340 | 26,550 | 25,340 | 25,950 | 494,800 | 2,595 |
| 2005-11-14 | 27,000 | 27,070 | 25,880 | 26,240 | 580,800 | 2,624 |
| 2005-11-11 | 26,180 | 27,740 | 26,180 | 27,250 | 996,200 | 2,725 |
| 2005-11-10 | 24,360 | 25,360 | 24,220 | 25,280 | 677,400 | 2,528 |
| 2005-11-09 | 24,500 | 26,300 | 24,460 | 25,560 | 1,393,400 | 2,556 |
| 2005-11-08 | 23,760 | 23,800 | 23,410 | 23,450 | 609,500 | 2,345 |
| 2005-11-07 | 25,330 | 25,330 | 23,650 | 24,060 | 888,500 | 2,406 |
| 2005-11-04 | 25,340 | 25,340 | 25,340 | 25,340 | 323,600 | 2,534 |
| 2005-11-02 | 22,490 | 22,550 | 22,100 | 22,340 | 475,700 | 2,234 |
| 2005-11-01 | 22,320 | 22,480 | 22,200 | 22,480 | 227,300 | 2,248 |
| 2005-10-31 | 21,260 | 21,790 | 21,260 | 21,670 | 396,900 | 2,167 |
| 2005-10-28 | 20,990 | 21,090 | 20,530 | 21,010 | 432,500 | 2,101 |
| 2005-10-27 | 20,830 | 21,140 | 20,750 | 21,120 | 315,500 | 2,112 |
| 2005-10-26 | 20,330 | 20,750 | 19,950 | 20,730 | 307,500 | 2,073 |
| 2005-10-25 | 20,030 | 20,330 | 20,030 | 20,320 | 184,000 | 2,032 |
| 2005-10-24 | 20,290 | 20,350 | 19,800 | 19,930 | 194,900 | 1,993 |
| 2005-10-21 | 19,790 | 20,220 | 19,730 | 20,050 | 160,500 | 2,005 |
| 2005-10-20 | 19,800 | 20,240 | 19,800 | 20,090 | 260,900 | 2,009 |
| 2005-10-19 | 20,100 | 20,120 | 19,780 | 19,790 | 284,600 | 1,979 |
| 2005-10-18 | 20,120 | 20,210 | 20,050 | 20,130 | 342,900 | 2,013 |
| 2005-10-17 | 20,610 | 20,660 | 20,260 | 20,260 | 257,600 | 2,026 |
| 2005-10-14 | 20,970 | 20,980 | 20,630 | 20,770 | 322,500 | 2,077 |
| 2005-10-13 | 20,600 | 20,940 | 20,580 | 20,860 | 348,900 | 2,086 |
| 2005-10-12 | 20,610 | 20,780 | 20,460 | 20,610 | 361,400 | 2,061 |
| 2005-10-11 | 19,730 | 20,220 | 19,650 | 20,210 | 306,400 | 2,021 |
| 2005-10-07 | 19,410 | 19,690 | 19,310 | 19,530 | 286,700 | 1,953 |
| 2005-10-06 | 19,660 | 19,750 | 19,160 | 19,220 | 487,000 | 1,922 |
| 2005-10-05 | 20,530 | 20,730 | 20,120 | 20,160 | 270,800 | 2,016 |
| 2005-10-04 | 20,510 | 20,850 | 20,430 | 20,830 | 298,100 | 2,083 |
| 2005-10-03 | 20,500 | 20,560 | 20,370 | 20,400 | 299,700 | 2,040 |
| 2005-09-30 | 20,900 | 21,050 | 20,380 | 20,500 | 422,600 | 2,050 |
| 2005-09-29 | 20,400 | 20,930 | 20,360 | 20,750 | 407,100 | 2,075 |
| 2005-09-28 | 20,250 | 20,510 | 20,220 | 20,360 | 284,800 | 2,036 |
| 2005-09-27 | 20,350 | 20,350 | 20,060 | 20,070 | 375,100 | 2,007 |
| 2005-09-26 | 19,830 | 20,080 | 19,830 | 20,050 | 288,900 | 2,005 |
| 2005-09-22 | 19,520 | 19,700 | 19,370 | 19,550 | 355,500 | 1,955 |
| 2005-09-21 | 19,980 | 20,050 | 19,610 | 19,800 | 608,600 | 1,980 |
| 2005-09-20 | 19,720 | 20,400 | 19,720 | 20,300 | 610,400 | 2,030 |
| 2005-09-16 | 19,390 | 19,600 | 19,070 | 19,500 | 275,100 | 1,950 |
| 2005-09-15 | 18,830 | 19,370 | 18,770 | 19,360 | 305,600 | 1,936 |
| 2005-09-14 | 19,210 | 19,240 | 18,900 | 19,050 | 193,600 | 1,905 |
| 2005-09-13 | 18,990 | 19,260 | 18,920 | 19,190 | 432,400 | 1,919 |
| 2005-09-12 | 18,710 | 18,930 | 18,710 | 18,890 | 338,400 | 1,889 |
| 2005-09-09 | 18,290 | 18,580 | 18,250 | 18,580 | 437,300 | 1,858 |
| 2005-09-08 | 18,450 | 18,520 | 18,200 | 18,400 | 310,900 | 1,840 |
| 2005-09-07 | 18,740 | 18,740 | 18,210 | 18,340 | 382,900 | 1,834 |
| 2005-09-06 | 18,900 | 18,930 | 18,570 | 18,660 | 362,700 | 1,866 |
| 2005-09-05 | 18,610 | 18,910 | 18,610 | 18,900 | 235,800 | 1,890 |
| 2005-09-02 | 18,630 | 18,650 | 18,480 | 18,610 | 185,100 | 1,861 |
| 2005-09-01 | 18,560 | 18,650 | 18,530 | 18,620 | 297,300 | 1,862 |
| 2005-08-31 | 18,250 | 18,370 | 18,190 | 18,270 | 303,100 | 1,827 |
| 2005-08-30 | 18,210 | 18,420 | 18,210 | 18,370 | 255,800 | 1,837 |
| 2005-08-29 | 18,160 | 18,190 | 18,040 | 18,080 | 203,900 | 1,808 |
| 2005-08-26 | 18,350 | 18,460 | 18,290 | 18,300 | 242,900 | 1,830 |
| 2005-08-25 | 18,380 | 18,460 | 18,120 | 18,150 | 553,700 | 1,815 |
| 2005-08-24 | 18,710 | 18,900 | 18,560 | 18,700 | 567,400 | 1,870 |
| 2005-08-23 | 19,100 | 19,360 | 19,050 | 19,110 | 408,400 | 1,911 |
| 2005-08-22 | 18,620 | 19,050 | 18,500 | 18,930 | 455,600 | 1,893 |
| 2005-08-19 | 18,800 | 18,800 | 18,340 | 18,420 | 279,100 | 1,842 |
| 2005-08-18 | 18,850 | 18,960 | 18,700 | 18,720 | 274,500 | 1,872 |
| 2005-08-17 | 18,650 | 18,830 | 18,600 | 18,650 | 464,500 | 1,865 |
| 2005-08-16 | 18,570 | 18,650 | 18,360 | 18,450 | 454,100 | 1,845 |
| 2005-08-15 | 18,750 | 18,750 | 18,210 | 18,290 | 381,400 | 1,829 |
| 2005-08-12 | 18,400 | 18,790 | 18,400 | 18,790 | 588,500 | 1,879 |
| 2005-08-11 | 17,990 | 18,640 | 17,960 | 18,400 | 529,700 | 1,840 |
| 2005-08-10 | 17,280 | 17,710 | 17,280 | 17,680 | 305,800 | 1,768 |
| 2005-08-09 | 17,040 | 17,310 | 16,960 | 17,280 | 207,000 | 1,728 |
| 2005-08-08 | 16,700 | 16,930 | 16,610 | 16,920 | 142,400 | 1,692 |
| 2005-08-05 | 16,830 | 16,950 | 16,710 | 16,840 | 249,600 | 1,684 |
| 2005-08-04 | 17,270 | 17,310 | 16,840 | 16,840 | 285,800 | 1,684 |
| 2005-08-03 | 17,120 | 17,270 | 17,020 | 17,240 | 371,800 | 1,724 |
| 2005-08-02 | 17,330 | 17,380 | 17,220 | 17,300 | 223,900 | 1,730 |
| 2005-08-01 | 17,000 | 17,350 | 16,930 | 17,160 | 481,900 | 1,716 |
| 2005-07-29 | 16,670 | 16,720 | 16,570 | 16,620 | 148,900 | 1,662 |
| 2005-07-28 | 16,590 | 16,770 | 16,590 | 16,670 | 247,300 | 1,667 |
| 2005-07-27 | 16,740 | 16,740 | 16,540 | 16,620 | 274,600 | 1,662 |
| 2005-07-26 | 16,710 | 16,820 | 16,550 | 16,610 | 256,600 | 1,661 |
| 2005-07-25 | 16,890 | 16,900 | 16,770 | 16,810 | 248,700 | 1,681 |
| 2005-07-22 | 16,700 | 16,790 | 16,610 | 16,790 | 170,600 | 1,679 |
| 2005-07-21 | 16,850 | 16,860 | 16,700 | 16,760 | 195,700 | 1,676 |
| 2005-07-20 | 16,870 | 16,960 | 16,830 | 16,880 | 217,200 | 1,688 |
| 2005-07-19 | 16,800 | 16,960 | 16,800 | 16,890 | 299,000 | 1,689 |
| 2005-07-15 | 16,650 | 16,840 | 16,650 | 16,770 | 237,500 | 1,677 |
| 2005-07-14 | 16,390 | 16,770 | 16,390 | 16,710 | 323,300 | 1,671 |
| 2005-07-13 | 16,290 | 16,460 | 16,260 | 16,440 | 329,400 | 1,644 |
| 2005-07-12 | 16,430 | 16,430 | 16,220 | 16,220 | 277,600 | 1,622 |
| 2005-07-11 | 16,400 | 16,480 | 16,370 | 16,370 | 217,400 | 1,637 |
| 2005-07-08 | 16,230 | 16,480 | 16,230 | 16,370 | 297,000 | 1,637 |
| 2005-07-07 | 16,410 | 16,460 | 16,310 | 16,320 | 253,300 | 1,632 |
| 2005-07-06 | 16,570 | 16,610 | 16,490 | 16,550 | 234,800 | 1,655 |
| 2005-07-05 | 16,740 | 16,740 | 16,520 | 16,630 | 193,000 | 1,663 |
| 2005-07-04 | 16,570 | 16,680 | 16,520 | 16,680 | 162,300 | 1,668 |
| 2005-07-01 | 16,500 | 16,730 | 16,500 | 16,580 | 287,600 | 1,658 |
| 2005-06-30 | 16,710 | 16,800 | 16,640 | 16,640 | 235,800 | 1,664 |
| 2005-06-29 | 16,650 | 16,710 | 16,570 | 16,660 | 202,400 | 1,666 |
| 2005-06-28 | 16,500 | 16,580 | 16,420 | 16,480 | 299,200 | 1,648 |
| 2005-06-27 | 16,420 | 16,530 | 16,420 | 16,440 | 176,300 | 1,644 |
| 2005-06-24 | 16,250 | 16,640 | 16,220 | 16,640 | 229,600 | 1,664 |
| 2005-06-23 | 16,420 | 16,470 | 16,250 | 16,400 | 187,700 | 1,640 |
| 2005-06-22 | 16,320 | 16,510 | 16,310 | 16,470 | 380,900 | 1,647 |
| 2005-06-21 | 16,160 | 16,410 | 16,160 | 16,290 | 265,100 | 1,629 |
| 2005-06-20 | 16,140 | 16,220 | 16,140 | 16,150 | 218,700 | 1,615 |
| 2005-06-17 | 15,970 | 16,250 | 15,970 | 16,240 | 337,200 | 1,624 |
| 2005-06-16 | 15,730 | 15,930 | 15,730 | 15,870 | 205,300 | 1,587 |
| 2005-06-15 | 15,630 | 15,930 | 15,630 | 15,900 | 380,700 | 1,590 |
| 2005-06-14 | 15,840 | 15,840 | 15,600 | 15,640 | 234,800 | 1,564 |
| 2005-06-13 | 15,820 | 15,890 | 15,710 | 15,730 | 108,900 | 1,573 |
| 2005-06-10 | 15,870 | 15,880 | 15,720 | 15,820 | 230,300 | 1,582 |
| 2005-06-09 | 15,950 | 15,950 | 15,610 | 15,740 | 202,300 | 1,574 |
| 2005-06-08 | 15,800 | 15,870 | 15,750 | 15,850 | 231,500 | 1,585 |
| 2005-06-07 | 15,630 | 15,720 | 15,580 | 15,710 | 198,200 | 1,571 |
| 2005-06-06 | 15,650 | 15,650 | 15,450 | 15,480 | 197,700 | 1,548 |
| 2005-06-03 | 15,600 | 15,780 | 15,520 | 15,700 | 260,700 | 1,570 |
| 2005-06-02 | 15,880 | 15,950 | 15,720 | 15,800 | 178,600 | 1,580 |
| 2005-06-01 | 15,650 | 15,870 | 15,580 | 15,870 | 228,200 | 1,587 |
| 2005-05-31 | 15,720 | 15,810 | 15,640 | 15,670 | 214,100 | 1,567 |
| 2005-05-30 | 15,340 | 15,990 | 15,320 | 15,840 | 443,800 | 1,584 |
| 2005-05-27 | 15,330 | 15,360 | 15,130 | 15,240 | 269,900 | 1,524 |
| 2005-05-26 | 15,370 | 15,430 | 15,240 | 15,390 | 281,700 | 1,539 |
| 2005-05-25 | 15,460 | 15,590 | 15,370 | 15,460 | 327,500 | 1,546 |
| 2005-05-24 | 15,300 | 15,680 | 15,290 | 15,490 | 550,900 | 1,549 |
| 2005-05-23 | 15,020 | 15,280 | 14,950 | 15,190 | 153,400 | 1,519 |
| 2005-05-20 | 15,100 | 15,110 | 15,000 | 15,020 | 214,100 | 1,502 |
| 2005-05-19 | 14,940 | 14,990 | 14,850 | 14,980 | 294,400 | 1,498 |
| 2005-05-18 | 14,810 | 14,880 | 14,750 | 14,750 | 363,800 | 1,475 |
| 2005-05-17 | 15,190 | 15,230 | 14,700 | 14,770 | 484,700 | 1,477 |
| 2005-05-16 | 15,000 | 15,260 | 15,000 | 15,180 | 173,700 | 1,518 |
| 2005-05-13 | 14,990 | 15,340 | 14,970 | 15,170 | 490,500 | 1,517 |
| 2005-05-12 | 14,930 | 14,980 | 14,880 | 14,920 | 257,500 | 1,492 |
| 2005-05-11 | 14,880 | 14,880 | 14,630 | 14,810 | 342,900 | 1,481 |
| 2005-05-10 | 14,960 | 15,030 | 14,790 | 14,880 | 343,000 | 1,488 |
| 2005-05-09 | 14,710 | 14,950 | 14,690 | 14,900 | 414,600 | 1,490 |
| 2005-05-06 | 14,960 | 15,000 | 14,900 | 14,900 | 409,900 | 1,490 |
| 2005-05-02 | 14,230 | 14,700 | 14,200 | 14,610 | 243,700 | 1,461 |
| 2005-04-28 | 14,400 | 14,530 | 14,250 | 14,290 | 416,100 | 1,429 |
| 2005-04-27 | 14,070 | 14,460 | 14,030 | 14,400 | 1,012,500 | 1,440 |
| 2005-04-26 | 13,330 | 13,750 | 13,330 | 13,740 | 463,400 | 1,374 |
| 2005-04-25 | 13,520 | 13,570 | 13,380 | 13,510 | 350,900 | 1,351 |
| 2005-04-22 | 13,700 | 13,750 | 13,620 | 13,720 | 346,500 | 1,372 |
| 2005-04-21 | 13,510 | 13,640 | 13,440 | 13,560 | 506,400 | 1,356 |
| 2005-04-20 | 14,060 | 14,140 | 13,880 | 13,900 | 341,100 | 1,390 |
| 2005-04-19 | 13,900 | 14,040 | 13,870 | 14,040 | 366,600 | 1,404 |
| 2005-04-18 | 14,130 | 14,200 | 13,730 | 13,750 | 483,900 | 1,375 |
| 2005-04-15 | 14,360 | 14,530 | 14,300 | 14,400 | 276,800 | 1,440 |
| 2005-04-14 | 14,480 | 14,510 | 14,380 | 14,440 | 353,800 | 1,444 |
| 2005-04-13 | 14,740 | 14,780 | 14,460 | 14,500 | 303,900 | 1,450 |
| 2005-04-12 | 14,810 | 14,850 | 14,700 | 14,790 | 430,900 | 1,479 |
| 2005-04-11 | 14,730 | 14,870 | 14,730 | 14,810 | 501,800 | 1,481 |
| 2005-04-08 | 14,600 | 14,730 | 14,600 | 14,730 | 349,500 | 1,473 |
| 2005-04-07 | 14,410 | 14,600 | 14,270 | 14,600 | 332,200 | 1,460 |
| 2005-04-06 | 14,430 | 14,520 | 14,350 | 14,440 | 108,900 | 1,444 |
| 2005-04-05 | 14,600 | 14,640 | 14,410 | 14,410 | 222,600 | 1,441 |
| 2005-04-04 | 14,300 | 14,640 | 14,270 | 14,580 | 489,200 | 1,458 |
| 2005-04-01 | 13,720 | 14,250 | 13,720 | 14,250 | 520,300 | 1,425 |
| 2005-03-31 | 13,720 | 14,000 | 13,670 | 13,670 | 331,000 | 1,367 |
| 2005-03-30 | 13,910 | 14,120 | 13,850 | 13,920 | 177,000 | 1,392 |
| 2005-03-29 | 14,110 | 14,190 | 13,930 | 13,990 | 237,500 | 1,399 |
| 2005-03-28 | 14,370 | 14,480 | 14,130 | 14,210 | 331,100 | 1,421 |
| 2005-03-25 | 14,400 | 14,430 | 14,260 | 14,350 | 228,100 | 1,435 |
| 2005-03-24 | 14,420 | 14,630 | 14,300 | 14,360 | 271,200 | 1,436 |
| 2005-03-23 | 14,460 | 14,640 | 14,350 | 14,490 | 342,300 | 1,449 |
| 2005-03-22 | 14,550 | 14,680 | 14,450 | 14,450 | 326,300 | 1,445 |
| 2005-03-18 | 14,670 | 14,770 | 14,670 | 14,740 | 229,100 | 1,474 |
| 2005-03-17 | 14,670 | 14,770 | 14,650 | 14,670 | 367,400 | 1,467 |
| 2005-03-16 | 14,500 | 14,720 | 14,410 | 14,630 | 404,900 | 1,463 |
| 2005-03-15 | 14,730 | 14,770 | 14,530 | 14,690 | 305,100 | 1,469 |
| 2005-03-14 | 14,650 | 14,760 | 14,560 | 14,660 | 206,900 | 1,466 |
| 2005-03-11 | 14,500 | 14,750 | 14,500 | 14,750 | 488,500 | 1,475 |
| 2005-03-10 | 14,460 | 14,650 | 14,420 | 14,500 | 305,900 | 1,450 |
| 2005-03-09 | 14,220 | 14,680 | 14,190 | 14,660 | 367,000 | 1,466 |
| 2005-03-08 | 14,320 | 14,370 | 14,180 | 14,200 | 272,900 | 1,420 |
| 2005-03-07 | 14,550 | 14,670 | 14,380 | 14,400 | 286,300 | 1,440 |
| 2005-03-04 | 14,490 | 14,790 | 14,360 | 14,560 | 627,400 | 1,456 |
| 2005-03-03 | 14,140 | 14,490 | 14,010 | 14,470 | 702,400 | 1,447 |
| 2005-03-02 | 13,850 | 14,180 | 13,800 | 14,140 | 564,200 | 1,414 |
| 2005-03-01 | 13,470 | 13,750 | 13,450 | 13,740 | 215,200 | 1,374 |
| 2005-02-28 | 13,750 | 13,750 | 13,490 | 13,580 | 239,500 | 1,358 |
| 2005-02-25 | 13,520 | 13,710 | 13,520 | 13,580 | 393,400 | 1,358 |
| 2005-02-24 | 13,450 | 13,540 | 13,400 | 13,440 | 338,800 | 1,344 |
| 2005-02-23 | 13,340 | 13,380 | 13,260 | 13,340 | 254,500 | 1,334 |
| 2005-02-22 | 13,320 | 13,450 | 13,260 | 13,410 | 260,800 | 1,341 |
| 2005-02-21 | 13,230 | 13,430 | 13,150 | 13,320 | 276,700 | 1,332 |
| 2005-02-18 | 13,000 | 13,230 | 12,990 | 13,140 | 452,900 | 1,314 |
| 2005-02-17 | 13,330 | 13,330 | 12,970 | 13,050 | 527,900 | 1,305 |
| 2005-02-16 | 13,300 | 13,510 | 13,280 | 13,390 | 279,300 | 1,339 |
| 2005-02-15 | 13,330 | 13,360 | 13,200 | 13,300 | 472,100 | 1,330 |
| 2005-02-14 | 13,430 | 13,490 | 13,350 | 13,350 | 358,200 | 1,335 |
| 2005-02-10 | 13,400 | 13,480 | 13,280 | 13,420 | 281,400 | 1,342 |
| 2005-02-09 | 13,550 | 13,590 | 13,410 | 13,480 | 329,200 | 1,348 |
| 2005-02-08 | 13,710 | 13,740 | 13,570 | 13,600 | 245,900 | 1,360 |
| 2005-02-07 | 13,720 | 13,850 | 13,650 | 13,810 | 340,000 | 1,381 |
| 2005-02-04 | 13,410 | 13,510 | 13,330 | 13,510 | 181,100 | 1,351 |
| 2005-02-03 | 13,540 | 13,580 | 13,390 | 13,540 | 274,200 | 1,354 |
| 2005-02-02 | 13,810 | 13,820 | 13,610 | 13,610 | 215,400 | 1,361 |
| 2005-02-01 | 13,680 | 13,830 | 13,660 | 13,810 | 160,700 | 1,381 |
| 2005-01-31 | 13,660 | 13,810 | 13,560 | 13,690 | 127,600 | 1,369 |
| 2005-01-28 | 13,700 | 13,700 | 13,600 | 13,690 | 260,700 | 1,369 |
| 2005-01-27 | 13,990 | 14,000 | 13,680 | 13,850 | 307,400 | 1,385 |
| 2005-01-26 | 13,660 | 13,830 | 13,630 | 13,810 | 245,200 | 1,381 |
| 2005-01-25 | 13,660 | 13,660 | 13,530 | 13,620 | 161,900 | 1,362 |
| 2005-01-24 | 13,650 | 13,760 | 13,590 | 13,670 | 311,200 | 1,367 |
| 2005-01-21 | 13,680 | 13,740 | 13,640 | 13,660 | 187,200 | 1,366 |
| 2005-01-20 | 13,700 | 13,710 | 13,640 | 13,670 | 254,900 | 1,367 |
| 2005-01-19 | 13,950 | 14,010 | 13,690 | 13,700 | 326,900 | 1,370 |
| 2005-01-18 | 13,660 | 13,910 | 13,640 | 13,910 | 421,500 | 1,391 |
| 2005-01-17 | 13,650 | 13,650 | 13,570 | 13,620 | 164,200 | 1,362 |
| 2005-01-14 | 13,650 | 13,720 | 13,430 | 13,620 | 282,300 | 1,362 |
| 2005-01-13 | 13,430 | 13,540 | 13,330 | 13,450 | 177,100 | 1,345 |
| 2005-01-12 | 13,560 | 13,660 | 13,370 | 13,430 | 220,800 | 1,343 |
| 2005-01-11 | 13,410 | 13,730 | 13,400 | 13,720 | 232,300 | 1,372 |
| 2005-01-07 | 13,370 | 13,550 | 13,370 | 13,390 | 182,700 | 1,339 |
| 2005-01-06 | 13,380 | 13,540 | 13,350 | 13,500 | 329,300 | 1,350 |
| 2005-01-05 | 13,740 | 13,790 | 13,580 | 13,580 | 457,000 | 1,358 |
| 2005-01-04 | 13,940 | 14,020 | 13,910 | 13,940 | 263,100 | 1,394 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
