9072 ニッコンホールディングス(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 | 1,650 | 1,653 | 1,599 | 1,612 | 59,000 | 806 |
| 2005-12-29 | 1,603 | 1,640 | 1,601 | 1,637 | 118,000 | 818.50 |
| 2005-12-28 | 1,608 | 1,627 | 1,587 | 1,602 | 131,000 | 801 |
| 2005-12-27 | 1,586 | 1,629 | 1,557 | 1,609 | 171,000 | 804.50 |
| 2005-12-26 | 1,620 | 1,629 | 1,604 | 1,607 | 122,000 | 803.50 |
| 2005-12-22 | 1,622 | 1,640 | 1,600 | 1,624 | 164,000 | 812 |
| 2005-12-21 | 1,621 | 1,665 | 1,621 | 1,650 | 191,000 | 825 |
| 2005-12-20 | 1,627 | 1,655 | 1,627 | 1,649 | 153,000 | 824.50 |
| 2005-12-19 | 1,601 | 1,628 | 1,580 | 1,625 | 115,000 | 812.50 |
| 2005-12-16 | 1,613 | 1,613 | 1,556 | 1,592 | 125,000 | 796 |
| 2005-12-15 | 1,614 | 1,639 | 1,575 | 1,584 | 185,000 | 792 |
| 2005-12-14 | 1,650 | 1,698 | 1,614 | 1,637 | 130,000 | 818.50 |
| 2005-12-13 | 1,646 | 1,666 | 1,640 | 1,644 | 261,000 | 822 |
| 2005-12-12 | 1,629 | 1,650 | 1,608 | 1,622 | 195,000 | 811 |
| 2005-12-09 | 1,705 | 1,709 | 1,595 | 1,618 | 343,000 | 809 |
| 2005-12-08 | 1,669 | 1,685 | 1,610 | 1,645 | 135,000 | 822.50 |
| 2005-12-07 | 1,628 | 1,779 | 1,578 | 1,717 | 317,000 | 858.50 |
| 2005-12-06 | 1,635 | 1,670 | 1,592 | 1,628 | 253,000 | 814 |
| 2005-12-05 | 1,561 | 1,625 | 1,541 | 1,605 | 238,000 | 802.50 |
| 2005-12-02 | 1,543 | 1,572 | 1,510 | 1,560 | 112,000 | 780 |
| 2005-12-01 | 1,521 | 1,530 | 1,500 | 1,530 | 113,000 | 765 |
| 2005-11-30 | 1,501 | 1,521 | 1,491 | 1,500 | 228,000 | 750 |
| 2005-11-29 | 1,415 | 1,492 | 1,415 | 1,477 | 229,000 | 738.50 |
| 2005-11-28 | 1,400 | 1,407 | 1,372 | 1,407 | 226,000 | 703.50 |
| 2005-11-25 | 1,382 | 1,405 | 1,382 | 1,401 | 88,000 | 700.50 |
| 2005-11-24 | 1,379 | 1,413 | 1,374 | 1,381 | 396,000 | 690.50 |
| 2005-11-22 | 1,413 | 1,421 | 1,373 | 1,380 | 327,000 | 690 |
| 2005-11-21 | 1,425 | 1,432 | 1,413 | 1,413 | 259,000 | 706.50 |
| 2005-11-18 | 1,432 | 1,454 | 1,424 | 1,424 | 108,000 | 712 |
| 2005-11-17 | 1,445 | 1,452 | 1,414 | 1,420 | 200,000 | 710 |
| 2005-11-16 | 1,396 | 1,455 | 1,396 | 1,436 | 386,000 | 718 |
| 2005-11-15 | 1,457 | 1,460 | 1,404 | 1,416 | 327,000 | 708 |
| 2005-11-14 | 1,522 | 1,525 | 1,486 | 1,497 | 146,000 | 748.50 |
| 2005-11-11 | 1,568 | 1,575 | 1,501 | 1,521 | 204,000 | 760.50 |
| 2005-11-10 | 1,521 | 1,524 | 1,498 | 1,508 | 47,000 | 754 |
| 2005-11-09 | 1,501 | 1,547 | 1,501 | 1,520 | 140,000 | 760 |
| 2005-11-08 | 1,560 | 1,560 | 1,501 | 1,520 | 184,000 | 760 |
| 2005-11-07 | 1,567 | 1,580 | 1,550 | 1,564 | 236,000 | 782 |
| 2005-11-04 | 1,494 | 1,589 | 1,494 | 1,566 | 270,000 | 783 |
| 2005-11-02 | 1,445 | 1,475 | 1,437 | 1,474 | 82,000 | 737 |
| 2005-11-01 | 1,450 | 1,478 | 1,434 | 1,463 | 116,000 | 731.50 |
| 2005-10-31 | 1,425 | 1,444 | 1,414 | 1,414 | 220,000 | 707 |
| 2005-10-28 | 1,429 | 1,433 | 1,411 | 1,430 | 176,000 | 715 |
| 2005-10-27 | 1,395 | 1,432 | 1,392 | 1,432 | 135,000 | 716 |
| 2005-10-26 | 1,387 | 1,390 | 1,368 | 1,384 | 90,000 | 692 |
| 2005-10-25 | 1,351 | 1,384 | 1,340 | 1,378 | 94,000 | 689 |
| 2005-10-24 | 1,388 | 1,390 | 1,350 | 1,366 | 91,000 | 683 |
| 2005-10-21 | 1,325 | 1,379 | 1,325 | 1,368 | 116,000 | 684 |
| 2005-10-20 | 1,394 | 1,394 | 1,333 | 1,345 | 146,000 | 672.50 |
| 2005-10-19 | 1,389 | 1,398 | 1,370 | 1,374 | 237,000 | 687 |
| 2005-10-18 | 1,391 | 1,415 | 1,366 | 1,369 | 202,000 | 684.50 |
| 2005-10-17 | 1,394 | 1,433 | 1,380 | 1,390 | 188,000 | 695 |
| 2005-10-14 | 1,400 | 1,400 | 1,347 | 1,395 | 161,000 | 697.50 |
| 2005-10-13 | 1,336 | 1,400 | 1,330 | 1,400 | 148,000 | 700 |
| 2005-10-12 | 1,320 | 1,411 | 1,318 | 1,370 | 223,000 | 685 |
| 2005-10-11 | 1,291 | 1,317 | 1,291 | 1,317 | 102,000 | 658.50 |
| 2005-10-07 | 1,257 | 1,315 | 1,257 | 1,291 | 88,000 | 645.50 |
| 2005-10-06 | 1,302 | 1,319 | 1,272 | 1,277 | 112,000 | 638.50 |
| 2005-10-05 | 1,343 | 1,343 | 1,305 | 1,309 | 266,000 | 654.50 |
| 2005-10-04 | 1,316 | 1,328 | 1,293 | 1,311 | 182,000 | 655.50 |
| 2005-10-03 | 1,353 | 1,353 | 1,315 | 1,327 | 228,000 | 663.50 |
| 2005-09-30 | 1,352 | 1,378 | 1,319 | 1,353 | 293,000 | 676.50 |
| 2005-09-29 | 1,281 | 1,350 | 1,271 | 1,349 | 144,000 | 674.50 |
| 2005-09-28 | 1,279 | 1,304 | 1,251 | 1,300 | 155,000 | 650 |
| 2005-09-27 | 1,274 | 1,287 | 1,264 | 1,279 | 59,000 | 639.50 |
| 2005-09-26 | 1,250 | 1,286 | 1,250 | 1,285 | 107,000 | 642.50 |
| 2005-09-22 | 1,248 | 1,260 | 1,246 | 1,250 | 128,000 | 625 |
| 2005-09-21 | 1,272 | 1,274 | 1,261 | 1,264 | 146,000 | 632 |
| 2005-09-20 | 1,272 | 1,277 | 1,266 | 1,267 | 179,000 | 633.50 |
| 2005-09-16 | 1,278 | 1,278 | 1,266 | 1,270 | 181,000 | 635 |
| 2005-09-15 | 1,270 | 1,272 | 1,254 | 1,258 | 107,000 | 629 |
| 2005-09-14 | 1,286 | 1,286 | 1,259 | 1,276 | 137,000 | 638 |
| 2005-09-13 | 1,249 | 1,287 | 1,245 | 1,287 | 212,000 | 643.50 |
| 2005-09-12 | 1,248 | 1,259 | 1,236 | 1,248 | 83,000 | 624 |
| 2005-09-09 | 1,241 | 1,247 | 1,232 | 1,245 | 216,000 | 622.50 |
| 2005-09-08 | 1,243 | 1,243 | 1,225 | 1,226 | 62,000 | 613 |
| 2005-09-07 | 1,234 | 1,243 | 1,226 | 1,230 | 115,000 | 615 |
| 2005-09-06 | 1,239 | 1,239 | 1,216 | 1,223 | 56,000 | 611.50 |
| 2005-09-05 | 1,247 | 1,248 | 1,236 | 1,240 | 46,000 | 620 |
| 2005-09-02 | 1,256 | 1,271 | 1,247 | 1,247 | 94,000 | 623.50 |
| 2005-09-01 | 1,263 | 1,270 | 1,250 | 1,250 | 121,000 | 625 |
| 2005-08-31 | 1,271 | 1,271 | 1,254 | 1,255 | 116,000 | 627.50 |
| 2005-08-30 | 1,236 | 1,274 | 1,222 | 1,272 | 150,000 | 636 |
| 2005-08-29 | 1,241 | 1,241 | 1,219 | 1,223 | 72,000 | 611.50 |
| 2005-08-26 | 1,243 | 1,243 | 1,225 | 1,234 | 103,000 | 617 |
| 2005-08-25 | 1,252 | 1,263 | 1,231 | 1,242 | 96,000 | 621 |
| 2005-08-24 | 1,225 | 1,260 | 1,225 | 1,253 | 163,000 | 626.50 |
| 2005-08-23 | 1,245 | 1,249 | 1,227 | 1,227 | 115,000 | 613.50 |
| 2005-08-22 | 1,228 | 1,245 | 1,225 | 1,243 | 134,000 | 621.50 |
| 2005-08-19 | 1,241 | 1,246 | 1,212 | 1,219 | 199,000 | 609.50 |
| 2005-08-18 | 1,287 | 1,288 | 1,250 | 1,254 | 133,000 | 627 |
| 2005-08-17 | 1,283 | 1,298 | 1,272 | 1,283 | 95,000 | 641.50 |
| 2005-08-16 | 1,271 | 1,299 | 1,270 | 1,283 | 77,000 | 641.50 |
| 2005-08-15 | 1,273 | 1,285 | 1,266 | 1,271 | 77,000 | 635.50 |
| 2005-08-12 | 1,309 | 1,309 | 1,269 | 1,272 | 124,000 | 636 |
| 2005-08-11 | 1,290 | 1,329 | 1,272 | 1,318 | 240,000 | 659 |
| 2005-08-10 | 1,210 | 1,296 | 1,208 | 1,295 | 200,000 | 647.50 |
| 2005-08-09 | 1,230 | 1,230 | 1,210 | 1,222 | 73,000 | 611 |
| 2005-08-08 | 1,187 | 1,232 | 1,185 | 1,232 | 182,000 | 616 |
| 2005-08-05 | 1,210 | 1,224 | 1,201 | 1,207 | 90,000 | 603.50 |
| 2005-08-04 | 1,236 | 1,242 | 1,224 | 1,228 | 93,000 | 614 |
| 2005-08-03 | 1,227 | 1,248 | 1,220 | 1,237 | 108,000 | 618.50 |
| 2005-08-02 | 1,231 | 1,251 | 1,227 | 1,229 | 115,000 | 614.50 |
| 2005-08-01 | 1,279 | 1,279 | 1,234 | 1,251 | 142,000 | 625.50 |
| 2005-07-29 | 1,242 | 1,260 | 1,238 | 1,259 | 91,000 | 629.50 |
| 2005-07-28 | 1,242 | 1,250 | 1,240 | 1,242 | 48,000 | 621 |
| 2005-07-27 | 1,238 | 1,248 | 1,237 | 1,240 | 90,000 | 620 |
| 2005-07-26 | 1,219 | 1,241 | 1,219 | 1,238 | 61,000 | 619 |
| 2005-07-25 | 1,210 | 1,243 | 1,210 | 1,226 | 198,000 | 613 |
| 2005-07-22 | 1,225 | 1,230 | 1,201 | 1,217 | 82,000 | 608.50 |
| 2005-07-21 | 1,233 | 1,233 | 1,224 | 1,227 | 67,000 | 613.50 |
| 2005-07-20 | 1,249 | 1,249 | 1,221 | 1,232 | 115,000 | 616 |
| 2005-07-19 | 1,245 | 1,250 | 1,238 | 1,246 | 54,000 | 623 |
| 2005-07-15 | 1,239 | 1,247 | 1,236 | 1,243 | 58,000 | 621.50 |
| 2005-07-14 | 1,235 | 1,240 | 1,227 | 1,235 | 52,000 | 617.50 |
| 2005-07-13 | 1,240 | 1,241 | 1,228 | 1,235 | 67,000 | 617.50 |
| 2005-07-12 | 1,239 | 1,239 | 1,228 | 1,228 | 48,000 | 614 |
| 2005-07-11 | 1,220 | 1,234 | 1,220 | 1,224 | 82,000 | 612 |
| 2005-07-08 | 1,232 | 1,237 | 1,205 | 1,219 | 135,000 | 609.50 |
| 2005-07-07 | 1,221 | 1,221 | 1,205 | 1,212 | 82,000 | 606 |
| 2005-07-06 | 1,220 | 1,237 | 1,216 | 1,221 | 61,000 | 610.50 |
| 2005-07-05 | 1,217 | 1,220 | 1,208 | 1,219 | 69,000 | 609.50 |
| 2005-07-04 | 1,220 | 1,228 | 1,216 | 1,217 | 47,000 | 608.50 |
| 2005-07-01 | 1,207 | 1,215 | 1,201 | 1,210 | 85,000 | 605 |
| 2005-06-30 | 1,205 | 1,212 | 1,200 | 1,200 | 90,000 | 600 |
| 2005-06-29 | 1,199 | 1,200 | 1,188 | 1,190 | 73,000 | 595 |
| 2005-06-28 | 1,191 | 1,197 | 1,185 | 1,197 | 46,000 | 598.50 |
| 2005-06-27 | 1,184 | 1,191 | 1,177 | 1,190 | 58,000 | 595 |
| 2005-06-24 | 1,195 | 1,195 | 1,185 | 1,185 | 48,000 | 592.50 |
| 2005-06-23 | 1,199 | 1,204 | 1,195 | 1,202 | 48,000 | 601 |
| 2005-06-22 | 1,194 | 1,194 | 1,184 | 1,188 | 58,000 | 594 |
| 2005-06-21 | 1,189 | 1,189 | 1,166 | 1,179 | 44,000 | 589.50 |
| 2005-06-20 | 1,210 | 1,210 | 1,186 | 1,189 | 59,000 | 594.50 |
| 2005-06-17 | 1,187 | 1,215 | 1,187 | 1,190 | 193,000 | 595 |
| 2005-06-16 | 1,174 | 1,188 | 1,172 | 1,183 | 75,000 | 591.50 |
| 2005-06-15 | 1,171 | 1,180 | 1,163 | 1,173 | 104,000 | 586.50 |
| 2005-06-14 | 1,161 | 1,163 | 1,150 | 1,156 | 31,000 | 578 |
| 2005-06-13 | 1,165 | 1,170 | 1,159 | 1,161 | 27,000 | 580.50 |
| 2005-06-10 | 1,145 | 1,169 | 1,145 | 1,164 | 107,000 | 582 |
| 2005-06-09 | 1,170 | 1,170 | 1,164 | 1,165 | 66,000 | 582.50 |
| 2005-06-08 | 1,170 | 1,172 | 1,166 | 1,170 | 137,000 | 585 |
| 2005-06-07 | 1,166 | 1,170 | 1,162 | 1,170 | 71,000 | 585 |
| 2005-06-06 | 1,169 | 1,170 | 1,160 | 1,165 | 98,000 | 582.50 |
| 2005-06-03 | 1,155 | 1,170 | 1,148 | 1,170 | 149,000 | 585 |
| 2005-06-02 | 1,154 | 1,158 | 1,141 | 1,147 | 52,000 | 573.50 |
| 2005-06-01 | 1,142 | 1,142 | 1,126 | 1,134 | 91,000 | 567 |
| 2005-05-31 | 1,158 | 1,158 | 1,146 | 1,148 | 71,000 | 574 |
| 2005-05-30 | 1,143 | 1,158 | 1,140 | 1,144 | 55,000 | 572 |
| 2005-05-27 | 1,144 | 1,147 | 1,130 | 1,143 | 44,000 | 571.50 |
| 2005-05-26 | 1,134 | 1,144 | 1,123 | 1,133 | 42,000 | 566.50 |
| 2005-05-25 | 1,163 | 1,163 | 1,134 | 1,135 | 44,000 | 567.50 |
| 2005-05-24 | 1,155 | 1,155 | 1,148 | 1,152 | 45,000 | 576 |
| 2005-05-23 | 1,152 | 1,155 | 1,152 | 1,154 | 14,000 | 577 |
| 2005-05-20 | 1,166 | 1,171 | 1,152 | 1,155 | 31,000 | 577.50 |
| 2005-05-19 | 1,165 | 1,171 | 1,154 | 1,163 | 69,000 | 581.50 |
| 2005-05-18 | 1,166 | 1,172 | 1,160 | 1,161 | 91,000 | 580.50 |
| 2005-05-17 | 1,164 | 1,167 | 1,138 | 1,153 | 93,000 | 576.50 |
| 2005-05-16 | 1,184 | 1,186 | 1,172 | 1,177 | 50,000 | 588.50 |
| 2005-05-13 | 1,190 | 1,190 | 1,180 | 1,184 | 70,000 | 592 |
| 2005-05-12 | 1,191 | 1,193 | 1,187 | 1,190 | 48,000 | 595 |
| 2005-05-11 | 1,193 | 1,194 | 1,181 | 1,187 | 67,000 | 593.50 |
| 2005-05-10 | 1,194 | 1,198 | 1,174 | 1,184 | 126,000 | 592 |
| 2005-05-09 | 1,183 | 1,196 | 1,180 | 1,194 | 97,000 | 597 |
| 2005-05-06 | 1,178 | 1,198 | 1,170 | 1,176 | 71,000 | 588 |
| 2005-05-02 | 1,175 | 1,176 | 1,157 | 1,170 | 79,000 | 585 |
| 2005-04-28 | 1,147 | 1,161 | 1,144 | 1,144 | 52,000 | 572 |
| 2005-04-27 | 1,143 | 1,163 | 1,143 | 1,161 | 51,000 | 580.50 |
| 2005-04-26 | 1,155 | 1,164 | 1,149 | 1,159 | 45,000 | 579.50 |
| 2005-04-25 | 1,169 | 1,170 | 1,146 | 1,155 | 61,000 | 577.50 |
| 2005-04-22 | 1,146 | 1,169 | 1,134 | 1,169 | 136,000 | 584.50 |
| 2005-04-21 | 1,110 | 1,160 | 1,106 | 1,146 | 129,000 | 573 |
| 2005-04-20 | 1,156 | 1,168 | 1,132 | 1,166 | 175,000 | 583 |
| 2005-04-19 | 1,139 | 1,143 | 1,116 | 1,139 | 131,000 | 569.50 |
| 2005-04-18 | 1,148 | 1,148 | 1,072 | 1,101 | 167,000 | 550.50 |
| 2005-04-15 | 1,156 | 1,171 | 1,133 | 1,147 | 75,000 | 573.50 |
| 2005-04-14 | 1,162 | 1,163 | 1,140 | 1,157 | 76,000 | 578.50 |
| 2005-04-13 | 1,182 | 1,191 | 1,168 | 1,180 | 95,000 | 590 |
| 2005-04-12 | 1,189 | 1,195 | 1,176 | 1,185 | 135,000 | 592.50 |
| 2005-04-11 | 1,196 | 1,212 | 1,176 | 1,180 | 135,000 | 590 |
| 2005-04-08 | 1,197 | 1,213 | 1,180 | 1,196 | 148,000 | 598 |
| 2005-04-07 | 1,217 | 1,217 | 1,188 | 1,195 | 176,000 | 597.50 |
| 2005-04-06 | 1,211 | 1,215 | 1,191 | 1,215 | 110,000 | 607.50 |
| 2005-04-05 | 1,193 | 1,217 | 1,193 | 1,208 | 95,000 | 604 |
| 2005-04-04 | 1,200 | 1,224 | 1,200 | 1,212 | 84,000 | 606 |
| 2005-04-01 | 1,229 | 1,229 | 1,200 | 1,222 | 66,000 | 611 |
| 2005-03-31 | 1,211 | 1,226 | 1,166 | 1,226 | 123,000 | 613 |
| 2005-03-30 | 1,194 | 1,207 | 1,183 | 1,191 | 133,000 | 595.50 |
| 2005-03-29 | 1,238 | 1,246 | 1,200 | 1,214 | 100,000 | 607 |
| 2005-03-28 | 1,237 | 1,254 | 1,235 | 1,247 | 75,000 | 623.50 |
| 2005-03-25 | 1,246 | 1,252 | 1,235 | 1,244 | 83,000 | 622 |
| 2005-03-24 | 1,227 | 1,243 | 1,227 | 1,236 | 123,000 | 618 |
| 2005-03-23 | 1,222 | 1,239 | 1,216 | 1,236 | 164,000 | 618 |
| 2005-03-22 | 1,265 | 1,265 | 1,236 | 1,242 | 201,000 | 621 |
| 2005-03-18 | 1,243 | 1,264 | 1,215 | 1,258 | 100,000 | 629 |
| 2005-03-17 | 1,246 | 1,259 | 1,235 | 1,243 | 200,000 | 621.50 |
| 2005-03-16 | 1,234 | 1,247 | 1,223 | 1,246 | 88,000 | 623 |
| 2005-03-15 | 1,243 | 1,243 | 1,220 | 1,235 | 83,000 | 617.50 |
| 2005-03-14 | 1,231 | 1,244 | 1,210 | 1,231 | 221,000 | 615.50 |
| 2005-03-11 | 1,250 | 1,252 | 1,235 | 1,244 | 183,000 | 622 |
| 2005-03-10 | 1,220 | 1,252 | 1,220 | 1,232 | 85,000 | 616 |
| 2005-03-09 | 1,227 | 1,239 | 1,220 | 1,229 | 59,000 | 614.50 |
| 2005-03-08 | 1,220 | 1,243 | 1,214 | 1,228 | 163,000 | 614 |
| 2005-03-07 | 1,222 | 1,222 | 1,202 | 1,219 | 118,000 | 609.50 |
| 2005-03-04 | 1,174 | 1,217 | 1,174 | 1,205 | 90,000 | 602.50 |
| 2005-03-03 | 1,186 | 1,196 | 1,180 | 1,193 | 103,000 | 596.50 |
| 2005-03-02 | 1,173 | 1,186 | 1,173 | 1,186 | 68,000 | 593 |
| 2005-03-01 | 1,165 | 1,168 | 1,145 | 1,164 | 75,000 | 582 |
| 2005-02-28 | 1,173 | 1,173 | 1,152 | 1,152 | 96,000 | 576 |
| 2005-02-25 | 1,152 | 1,161 | 1,152 | 1,154 | 93,000 | 577 |
| 2005-02-24 | 1,161 | 1,167 | 1,152 | 1,152 | 90,000 | 576 |
| 2005-02-23 | 1,127 | 1,158 | 1,127 | 1,152 | 84,000 | 576 |
| 2005-02-22 | 1,146 | 1,152 | 1,141 | 1,141 | 87,000 | 570.50 |
| 2005-02-21 | 1,158 | 1,158 | 1,142 | 1,146 | 41,000 | 573 |
| 2005-02-18 | 1,147 | 1,152 | 1,142 | 1,152 | 54,000 | 576 |
| 2005-02-17 | 1,160 | 1,160 | 1,138 | 1,146 | 88,000 | 573 |
| 2005-02-16 | 1,169 | 1,169 | 1,146 | 1,160 | 107,000 | 580 |
| 2005-02-15 | 1,172 | 1,173 | 1,161 | 1,169 | 67,000 | 584.50 |
| 2005-02-14 | 1,163 | 1,188 | 1,160 | 1,173 | 86,000 | 586.50 |
| 2005-02-10 | 1,139 | 1,172 | 1,139 | 1,160 | 171,000 | 580 |
| 2005-02-09 | 1,156 | 1,168 | 1,155 | 1,159 | 47,000 | 579.50 |
| 2005-02-08 | 1,160 | 1,178 | 1,155 | 1,167 | 92,000 | 583.50 |
| 2005-02-07 | 1,120 | 1,175 | 1,116 | 1,164 | 183,000 | 582 |
| 2005-02-04 | 1,150 | 1,179 | 1,127 | 1,131 | 91,000 | 565.50 |
| 2005-02-03 | 1,131 | 1,150 | 1,131 | 1,150 | 92,000 | 575 |
| 2005-02-02 | 1,132 | 1,149 | 1,125 | 1,145 | 106,000 | 572.50 |
| 2005-02-01 | 1,155 | 1,155 | 1,119 | 1,141 | 98,000 | 570.50 |
| 2005-01-31 | 1,139 | 1,150 | 1,134 | 1,145 | 161,000 | 572.50 |
| 2005-01-28 | 1,105 | 1,125 | 1,099 | 1,118 | 120,000 | 559 |
| 2005-01-27 | 1,134 | 1,134 | 1,106 | 1,125 | 114,000 | 562.50 |
| 2005-01-26 | 1,127 | 1,138 | 1,106 | 1,135 | 91,000 | 567.50 |
| 2005-01-25 | 1,100 | 1,137 | 1,091 | 1,137 | 141,000 | 568.50 |
| 2005-01-24 | 1,080 | 1,110 | 1,080 | 1,108 | 134,000 | 554 |
| 2005-01-21 | 1,091 | 1,099 | 1,071 | 1,099 | 98,000 | 549.50 |
| 2005-01-20 | 1,126 | 1,126 | 1,085 | 1,101 | 171,000 | 550.50 |
| 2005-01-19 | 1,128 | 1,134 | 1,117 | 1,126 | 58,000 | 563 |
| 2005-01-18 | 1,135 | 1,138 | 1,125 | 1,127 | 108,000 | 563.50 |
| 2005-01-17 | 1,138 | 1,139 | 1,124 | 1,135 | 94,000 | 567.50 |
| 2005-01-14 | 1,124 | 1,130 | 1,120 | 1,127 | 148,000 | 563.50 |
| 2005-01-13 | 1,111 | 1,125 | 1,111 | 1,121 | 128,000 | 560.50 |
| 2005-01-12 | 1,114 | 1,120 | 1,103 | 1,111 | 119,000 | 555.50 |
| 2005-01-11 | 1,124 | 1,125 | 1,104 | 1,114 | 95,000 | 557 |
| 2005-01-07 | 1,101 | 1,116 | 1,088 | 1,104 | 126,000 | 552 |
| 2005-01-06 | 1,071 | 1,098 | 1,071 | 1,098 | 109,000 | 549 |
| 2005-01-05 | 1,094 | 1,094 | 1,078 | 1,079 | 38,000 | 539.50 |
| 2005-01-04 | 1,087 | 1,100 | 1,051 | 1,098 | 46,000 | 549 |
分割・併合履歴 ： [2024-09-27]1株→2株 [1987-03-27]1株→1.05株 [1984-03-28]1株→1.08株 [1983-03-28]1株→1.05株