9404 日本テレビホールディングス(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 | 18,500 | 18,570 | 18,000 | 18,130 | 68,260 | 1,813 |
| 2005-12-29 | 18,440 | 18,860 | 18,310 | 18,570 | 186,290 | 1,857 |
| 2005-12-28 | 18,330 | 18,330 | 18,120 | 18,240 | 148,870 | 1,824 |
| 2005-12-27 | 17,990 | 18,410 | 17,920 | 18,330 | 227,840 | 1,833 |
| 2005-12-26 | 17,500 | 18,090 | 17,410 | 18,020 | 154,490 | 1,802 |
| 2005-12-22 | 17,300 | 17,530 | 17,270 | 17,500 | 177,430 | 1,750 |
| 2005-12-21 | 17,330 | 17,400 | 17,130 | 17,260 | 130,910 | 1,726 |
| 2005-12-20 | 17,300 | 17,490 | 17,300 | 17,350 | 104,380 | 1,735 |
| 2005-12-19 | 17,500 | 17,510 | 17,260 | 17,320 | 91,090 | 1,732 |
| 2005-12-16 | 17,660 | 17,780 | 17,300 | 17,510 | 137,960 | 1,751 |
| 2005-12-15 | 17,850 | 18,070 | 17,500 | 17,860 | 201,900 | 1,786 |
| 2005-12-14 | 17,670 | 17,930 | 17,420 | 17,820 | 205,890 | 1,782 |
| 2005-12-13 | 17,780 | 17,850 | 17,640 | 17,710 | 155,570 | 1,771 |
| 2005-12-12 | 18,100 | 18,140 | 17,500 | 17,710 | 163,370 | 1,771 |
| 2005-12-09 | 17,200 | 17,500 | 17,180 | 17,370 | 175,460 | 1,737 |
| 2005-12-08 | 17,850 | 17,850 | 17,370 | 17,390 | 190,740 | 1,739 |
| 2005-12-07 | 17,960 | 18,100 | 17,730 | 17,750 | 191,720 | 1,775 |
| 2005-12-06 | 18,360 | 18,360 | 17,880 | 17,960 | 175,130 | 1,796 |
| 2005-12-05 | 18,400 | 18,470 | 18,210 | 18,360 | 159,440 | 1,836 |
| 2005-12-02 | 18,750 | 18,900 | 18,600 | 18,600 | 134,270 | 1,860 |
| 2005-12-01 | 18,500 | 18,650 | 18,440 | 18,510 | 92,190 | 1,851 |
| 2005-11-30 | 18,500 | 18,740 | 18,380 | 18,480 | 104,860 | 1,848 |
| 2005-11-29 | 18,610 | 18,720 | 18,280 | 18,310 | 139,190 | 1,831 |
| 2005-11-28 | 18,670 | 18,730 | 18,510 | 18,590 | 131,560 | 1,859 |
| 2005-11-25 | 17,980 | 18,320 | 17,840 | 18,270 | 113,620 | 1,827 |
| 2005-11-24 | 17,800 | 17,900 | 17,670 | 17,780 | 62,190 | 1,778 |
| 2005-11-22 | 17,940 | 17,960 | 17,560 | 17,730 | 58,160 | 1,773 |
| 2005-11-21 | 17,940 | 18,360 | 17,630 | 17,630 | 93,940 | 1,763 |
| 2005-11-18 | 17,300 | 17,480 | 17,280 | 17,480 | 88,350 | 1,748 |
| 2005-11-17 | 17,300 | 17,350 | 17,110 | 17,210 | 70,640 | 1,721 |
| 2005-11-16 | 17,310 | 17,360 | 17,110 | 17,360 | 88,560 | 1,736 |
| 2005-11-15 | 17,500 | 17,500 | 17,220 | 17,340 | 76,960 | 1,734 |
| 2005-11-14 | 17,360 | 17,480 | 17,360 | 17,430 | 56,440 | 1,743 |
| 2005-11-11 | 17,510 | 17,510 | 17,260 | 17,350 | 90,340 | 1,735 |
| 2005-11-10 | 17,300 | 17,330 | 17,140 | 17,310 | 184,430 | 1,731 |
| 2005-11-09 | 17,270 | 17,390 | 17,260 | 17,350 | 206,730 | 1,735 |
| 2005-11-08 | 17,510 | 17,640 | 17,260 | 17,260 | 225,950 | 1,726 |
| 2005-11-07 | 18,020 | 18,170 | 17,800 | 17,930 | 77,120 | 1,793 |
| 2005-11-04 | 18,110 | 18,160 | 17,680 | 18,000 | 191,020 | 1,800 |
| 2005-11-02 | 18,760 | 18,800 | 18,250 | 18,310 | 92,760 | 1,831 |
| 2005-11-01 | 18,900 | 18,900 | 18,680 | 18,810 | 29,590 | 1,881 |
| 2005-10-31 | 18,600 | 19,020 | 18,540 | 18,820 | 102,540 | 1,882 |
| 2005-10-28 | 18,310 | 18,530 | 18,170 | 18,520 | 104,700 | 1,852 |
| 2005-10-27 | 18,310 | 18,330 | 18,130 | 18,310 | 104,340 | 1,831 |
| 2005-10-26 | 18,170 | 18,340 | 18,050 | 18,300 | 84,320 | 1,830 |
| 2005-10-25 | 18,500 | 18,510 | 18,330 | 18,370 | 82,160 | 1,837 |
| 2005-10-24 | 18,450 | 18,550 | 18,120 | 18,150 | 38,170 | 1,815 |
| 2005-10-21 | 18,150 | 18,500 | 18,060 | 18,400 | 42,950 | 1,840 |
| 2005-10-20 | 18,410 | 18,580 | 18,310 | 18,350 | 62,350 | 1,835 |
| 2005-10-19 | 18,200 | 18,450 | 18,200 | 18,330 | 92,280 | 1,833 |
| 2005-10-18 | 18,630 | 18,630 | 18,160 | 18,310 | 101,500 | 1,831 |
| 2005-10-17 | 18,790 | 18,890 | 18,390 | 18,650 | 94,230 | 1,865 |
| 2005-10-14 | 19,090 | 19,480 | 18,750 | 18,780 | 195,640 | 1,878 |
| 2005-10-13 | 21,530 | 21,590 | 19,220 | 19,290 | 573,920 | 1,929 |
| 2005-10-12 | 18,860 | 19,850 | 18,820 | 19,630 | 234,520 | 1,963 |
| 2005-10-11 | 18,730 | 18,880 | 18,550 | 18,850 | 133,510 | 1,885 |
| 2005-10-07 | 18,390 | 18,650 | 18,270 | 18,510 | 158,030 | 1,851 |
| 2005-10-06 | 18,500 | 18,510 | 18,270 | 18,270 | 96,180 | 1,827 |
| 2005-10-05 | 18,550 | 18,640 | 18,300 | 18,570 | 84,300 | 1,857 |
| 2005-10-04 | 18,000 | 18,800 | 17,990 | 18,570 | 125,330 | 1,857 |
| 2005-10-03 | 17,610 | 18,180 | 17,600 | 17,970 | 95,460 | 1,797 |
| 2005-09-30 | 17,800 | 17,800 | 17,180 | 17,470 | 58,180 | 1,747 |
| 2005-09-29 | 17,000 | 17,880 | 16,720 | 17,690 | 96,000 | 1,769 |
| 2005-09-28 | 16,810 | 17,060 | 16,700 | 16,990 | 69,850 | 1,699 |
| 2005-09-27 | 17,100 | 17,100 | 16,780 | 16,780 | 41,160 | 1,678 |
| 2005-09-26 | 16,600 | 16,980 | 16,600 | 16,770 | 64,830 | 1,677 |
| 2005-09-22 | 16,840 | 16,880 | 16,580 | 16,600 | 70,460 | 1,660 |
| 2005-09-21 | 16,590 | 16,890 | 16,540 | 16,830 | 98,070 | 1,683 |
| 2005-09-20 | 16,560 | 16,750 | 16,420 | 16,510 | 105,980 | 1,651 |
| 2005-09-16 | 16,300 | 16,370 | 16,160 | 16,360 | 57,370 | 1,636 |
| 2005-09-15 | 16,210 | 16,500 | 16,140 | 16,340 | 48,680 | 1,634 |
| 2005-09-14 | 16,220 | 16,270 | 16,140 | 16,200 | 52,790 | 1,620 |
| 2005-09-13 | 16,100 | 16,260 | 16,070 | 16,190 | 55,660 | 1,619 |
| 2005-09-12 | 16,000 | 16,040 | 15,870 | 15,940 | 72,020 | 1,594 |
| 2005-09-09 | 15,770 | 15,940 | 15,770 | 15,840 | 97,900 | 1,584 |
| 2005-09-08 | 15,770 | 15,840 | 15,690 | 15,700 | 22,970 | 1,570 |
| 2005-09-07 | 15,810 | 15,920 | 15,730 | 15,770 | 44,310 | 1,577 |
| 2005-09-06 | 15,900 | 15,990 | 15,690 | 15,700 | 42,750 | 1,570 |
| 2005-09-05 | 15,890 | 16,090 | 15,880 | 15,890 | 54,840 | 1,589 |
| 2005-09-02 | 15,970 | 16,050 | 15,970 | 15,990 | 31,270 | 1,599 |
| 2005-09-01 | 16,030 | 16,120 | 15,980 | 16,060 | 48,930 | 1,606 |
| 2005-08-31 | 15,960 | 16,010 | 15,830 | 15,910 | 34,100 | 1,591 |
| 2005-08-30 | 15,990 | 16,040 | 15,830 | 15,960 | 30,230 | 1,596 |
| 2005-08-29 | 16,000 | 16,000 | 15,760 | 15,830 | 33,160 | 1,583 |
| 2005-08-26 | 15,890 | 16,050 | 15,850 | 16,000 | 62,110 | 1,600 |
| 2005-08-25 | 15,820 | 16,010 | 15,810 | 16,000 | 73,400 | 1,600 |
| 2005-08-24 | 15,990 | 16,020 | 15,680 | 15,820 | 46,210 | 1,582 |
| 2005-08-23 | 15,890 | 16,290 | 15,790 | 16,120 | 204,220 | 1,612 |
| 2005-08-22 | 15,380 | 15,540 | 15,310 | 15,490 | 63,400 | 1,549 |
| 2005-08-19 | 15,470 | 15,490 | 15,300 | 15,450 | 55,260 | 1,545 |
| 2005-08-18 | 15,450 | 15,580 | 15,420 | 15,440 | 62,520 | 1,544 |
| 2005-08-17 | 15,380 | 15,450 | 15,250 | 15,250 | 60,490 | 1,525 |
| 2005-08-16 | 15,310 | 15,370 | 15,250 | 15,320 | 70,170 | 1,532 |
| 2005-08-15 | 15,250 | 15,280 | 15,150 | 15,220 | 75,560 | 1,522 |
| 2005-08-12 | 15,220 | 15,310 | 15,050 | 15,080 | 107,410 | 1,508 |
| 2005-08-11 | 15,490 | 15,510 | 15,350 | 15,390 | 130,900 | 1,539 |
| 2005-08-10 | 15,290 | 15,500 | 15,200 | 15,490 | 58,610 | 1,549 |
| 2005-08-09 | 15,130 | 15,340 | 15,010 | 15,140 | 68,120 | 1,514 |
| 2005-08-08 | 15,100 | 15,100 | 14,850 | 15,000 | 49,010 | 1,500 |
| 2005-08-05 | 15,230 | 15,300 | 15,130 | 15,200 | 118,730 | 1,520 |
| 2005-08-04 | 15,270 | 15,320 | 15,150 | 15,230 | 104,190 | 1,523 |
| 2005-08-03 | 15,260 | 15,270 | 15,160 | 15,170 | 83,270 | 1,517 |
| 2005-08-02 | 15,120 | 15,280 | 15,110 | 15,280 | 56,090 | 1,528 |
| 2005-08-01 | 15,490 | 15,490 | 15,050 | 15,080 | 153,630 | 1,508 |
| 2005-07-29 | 15,110 | 15,550 | 15,110 | 15,300 | 211,290 | 1,530 |
| 2005-07-28 | 16,280 | 16,340 | 16,200 | 16,310 | 85,830 | 1,631 |
| 2005-07-27 | 16,000 | 16,190 | 16,000 | 16,150 | 62,150 | 1,615 |
| 2005-07-26 | 15,920 | 16,130 | 15,920 | 16,020 | 45,750 | 1,602 |
| 2005-07-25 | 16,210 | 16,220 | 15,920 | 15,920 | 105,270 | 1,592 |
| 2005-07-22 | 15,670 | 15,800 | 15,570 | 15,720 | 44,660 | 1,572 |
| 2005-07-21 | 15,950 | 15,950 | 15,750 | 15,760 | 20,710 | 1,576 |
| 2005-07-20 | 15,900 | 16,060 | 15,850 | 15,870 | 57,230 | 1,587 |
| 2005-07-19 | 16,000 | 16,140 | 15,900 | 15,910 | 51,370 | 1,591 |
| 2005-07-15 | 15,900 | 15,970 | 15,810 | 15,900 | 65,870 | 1,590 |
| 2005-07-14 | 15,670 | 15,890 | 15,670 | 15,710 | 52,910 | 1,571 |
| 2005-07-13 | 15,950 | 15,960 | 15,720 | 15,790 | 82,510 | 1,579 |
| 2005-07-12 | 15,800 | 16,000 | 15,770 | 15,980 | 195,250 | 1,598 |
| 2005-07-11 | 15,600 | 15,640 | 15,390 | 15,400 | 59,020 | 1,540 |
| 2005-07-08 | 15,270 | 15,520 | 15,240 | 15,440 | 75,670 | 1,544 |
| 2005-07-07 | 15,400 | 15,470 | 15,150 | 15,170 | 54,220 | 1,517 |
| 2005-07-06 | 15,340 | 15,500 | 15,330 | 15,450 | 64,100 | 1,545 |
| 2005-07-05 | 15,250 | 15,410 | 15,200 | 15,340 | 92,460 | 1,534 |
| 2005-07-04 | 15,300 | 15,300 | 15,110 | 15,220 | 39,250 | 1,522 |
| 2005-07-01 | 15,100 | 15,170 | 15,080 | 15,100 | 52,980 | 1,510 |
| 2005-06-30 | 15,200 | 15,200 | 15,090 | 15,090 | 34,040 | 1,509 |
| 2005-06-29 | 15,300 | 15,300 | 15,190 | 15,190 | 31,970 | 1,519 |
| 2005-06-28 | 15,130 | 15,170 | 15,100 | 15,150 | 42,930 | 1,515 |
| 2005-06-27 | 15,140 | 15,200 | 15,040 | 15,040 | 40,700 | 1,504 |
| 2005-06-24 | 15,230 | 15,300 | 15,120 | 15,260 | 56,950 | 1,526 |
| 2005-06-23 | 15,300 | 15,330 | 15,220 | 15,310 | 56,790 | 1,531 |
| 2005-06-22 | 15,370 | 15,370 | 15,250 | 15,290 | 49,570 | 1,529 |
| 2005-06-21 | 15,460 | 15,550 | 15,350 | 15,390 | 45,310 | 1,539 |
| 2005-06-20 | 15,550 | 15,690 | 15,450 | 15,570 | 42,030 | 1,557 |
| 2005-06-17 | 15,560 | 15,800 | 15,530 | 15,610 | 82,720 | 1,561 |
| 2005-06-16 | 15,500 | 15,570 | 15,450 | 15,490 | 36,740 | 1,549 |
| 2005-06-15 | 15,510 | 15,550 | 15,350 | 15,480 | 42,980 | 1,548 |
| 2005-06-14 | 15,580 | 15,700 | 15,490 | 15,490 | 37,680 | 1,549 |
| 2005-06-13 | 15,830 | 15,890 | 15,610 | 15,710 | 46,150 | 1,571 |
| 2005-06-10 | 15,650 | 15,730 | 15,560 | 15,650 | 55,770 | 1,565 |
| 2005-06-09 | 15,800 | 15,880 | 15,510 | 15,630 | 38,380 | 1,563 |
| 2005-06-08 | 15,850 | 15,880 | 15,670 | 15,800 | 76,720 | 1,580 |
| 2005-06-07 | 15,510 | 15,870 | 15,510 | 15,730 | 77,920 | 1,573 |
| 2005-06-06 | 15,700 | 15,760 | 15,370 | 15,710 | 55,680 | 1,571 |
| 2005-06-03 | 15,620 | 15,820 | 15,360 | 15,700 | 113,470 | 1,570 |
| 2005-06-02 | 15,480 | 15,630 | 15,230 | 15,470 | 98,200 | 1,547 |
| 2005-06-01 | 15,160 | 15,290 | 15,160 | 15,280 | 54,890 | 1,528 |
| 2005-05-31 | 15,250 | 15,300 | 15,160 | 15,200 | 49,400 | 1,520 |
| 2005-05-30 | 15,290 | 15,300 | 15,140 | 15,240 | 99,230 | 1,524 |
| 2005-05-27 | 15,410 | 15,500 | 15,110 | 15,340 | 103,630 | 1,534 |
| 2005-05-26 | 15,510 | 15,660 | 15,350 | 15,490 | 43,280 | 1,549 |
| 2005-05-25 | 15,690 | 15,690 | 15,450 | 15,580 | 54,150 | 1,558 |
| 2005-05-24 | 15,540 | 15,670 | 15,540 | 15,650 | 56,780 | 1,565 |
| 2005-05-23 | 15,600 | 15,710 | 15,460 | 15,560 | 51,570 | 1,556 |
| 2005-05-20 | 15,450 | 15,730 | 15,450 | 15,590 | 78,880 | 1,559 |
| 2005-05-19 | 15,820 | 16,040 | 15,520 | 15,770 | 89,360 | 1,577 |
| 2005-05-18 | 15,830 | 16,070 | 15,800 | 15,800 | 46,900 | 1,580 |
| 2005-05-17 | 15,950 | 16,040 | 15,820 | 15,820 | 60,440 | 1,582 |
| 2005-05-16 | 15,900 | 16,160 | 15,880 | 15,960 | 60,580 | 1,596 |
| 2005-05-13 | 15,980 | 16,150 | 15,900 | 15,950 | 96,360 | 1,595 |
| 2005-05-12 | 15,980 | 16,140 | 15,730 | 15,820 | 85,580 | 1,582 |
| 2005-05-11 | 16,150 | 16,150 | 15,900 | 16,000 | 118,300 | 1,600 |
| 2005-05-10 | 16,250 | 16,400 | 15,960 | 16,130 | 110,850 | 1,613 |
| 2005-05-09 | 16,600 | 16,600 | 16,390 | 16,470 | 104,080 | 1,647 |
| 2005-05-06 | 16,580 | 16,580 | 16,410 | 16,420 | 59,830 | 1,642 |
| 2005-05-02 | 16,450 | 16,500 | 16,240 | 16,270 | 63,520 | 1,627 |
| 2005-04-28 | 16,320 | 16,500 | 16,220 | 16,370 | 45,520 | 1,637 |
| 2005-04-27 | 16,500 | 16,700 | 16,330 | 16,400 | 44,910 | 1,640 |
| 2005-04-26 | 16,800 | 16,960 | 16,620 | 16,700 | 31,930 | 1,670 |
| 2005-04-25 | 16,930 | 16,990 | 16,670 | 16,730 | 60,000 | 1,673 |
| 2005-04-22 | 16,700 | 17,020 | 16,480 | 16,920 | 86,930 | 1,692 |
| 2005-04-21 | 16,180 | 16,680 | 16,100 | 16,630 | 74,500 | 1,663 |
| 2005-04-20 | 16,620 | 16,710 | 16,220 | 16,380 | 83,500 | 1,638 |
| 2005-04-19 | 16,630 | 16,790 | 16,450 | 16,690 | 64,230 | 1,669 |
| 2005-04-18 | 16,940 | 16,950 | 16,220 | 16,230 | 61,590 | 1,623 |
| 2005-04-15 | 17,230 | 17,400 | 16,950 | 16,960 | 93,380 | 1,696 |
| 2005-04-14 | 17,100 | 17,250 | 17,060 | 17,190 | 58,760 | 1,719 |
| 2005-04-13 | 17,080 | 17,350 | 17,040 | 17,100 | 100,000 | 1,710 |
| 2005-04-12 | 17,420 | 17,560 | 17,190 | 17,270 | 65,160 | 1,727 |
| 2005-04-11 | 17,800 | 17,800 | 17,470 | 17,610 | 66,170 | 1,761 |
| 2005-04-08 | 17,910 | 17,910 | 17,630 | 17,800 | 73,170 | 1,780 |
| 2005-04-07 | 17,450 | 17,910 | 17,450 | 17,900 | 103,900 | 1,790 |
| 2005-04-06 | 17,490 | 17,730 | 17,350 | 17,640 | 101,930 | 1,764 |
| 2005-04-05 | 17,140 | 17,420 | 17,100 | 17,390 | 140,810 | 1,739 |
| 2005-04-04 | 16,990 | 16,990 | 16,710 | 16,800 | 47,370 | 1,680 |
| 2005-04-01 | 16,650 | 16,900 | 16,520 | 16,900 | 79,740 | 1,690 |
| 2005-03-31 | 16,790 | 16,900 | 16,600 | 16,760 | 65,820 | 1,676 |
| 2005-03-30 | 16,680 | 16,840 | 16,470 | 16,590 | 37,350 | 1,659 |
| 2005-03-29 | 16,950 | 17,050 | 16,570 | 16,670 | 62,370 | 1,667 |
| 2005-03-28 | 16,760 | 16,960 | 16,700 | 16,810 | 54,490 | 1,681 |
| 2005-03-25 | 17,100 | 17,110 | 16,580 | 16,980 | 97,240 | 1,698 |
| 2005-03-24 | 16,900 | 17,150 | 16,750 | 16,760 | 109,380 | 1,676 |
| 2005-03-23 | 17,090 | 17,240 | 16,710 | 16,720 | 188,460 | 1,672 |
| 2005-03-22 | 18,340 | 18,340 | 17,560 | 17,690 | 145,020 | 1,769 |
| 2005-03-18 | 18,250 | 19,150 | 18,140 | 18,430 | 436,340 | 1,843 |
| 2005-03-17 | 17,340 | 17,590 | 17,290 | 17,450 | 125,970 | 1,745 |
| 2005-03-16 | 16,750 | 17,230 | 16,750 | 17,190 | 113,450 | 1,719 |
| 2005-03-15 | 16,950 | 16,960 | 16,560 | 16,680 | 51,580 | 1,668 |
| 2005-03-14 | 16,870 | 17,000 | 16,800 | 16,900 | 61,360 | 1,690 |
| 2005-03-11 | 16,750 | 16,920 | 16,590 | 16,850 | 113,200 | 1,685 |
| 2005-03-10 | 16,450 | 16,590 | 16,440 | 16,550 | 50,500 | 1,655 |
| 2005-03-09 | 16,530 | 16,620 | 16,480 | 16,550 | 61,000 | 1,655 |
| 2005-03-08 | 16,650 | 16,650 | 16,460 | 16,550 | 44,600 | 1,655 |
| 2005-03-07 | 16,630 | 16,650 | 16,500 | 16,650 | 57,560 | 1,665 |
| 2005-03-04 | 16,630 | 16,690 | 16,450 | 16,530 | 57,440 | 1,653 |
| 2005-03-03 | 16,670 | 16,700 | 16,560 | 16,630 | 88,260 | 1,663 |
| 2005-03-02 | 16,500 | 16,680 | 16,400 | 16,520 | 40,390 | 1,652 |
| 2005-03-01 | 16,660 | 16,670 | 16,540 | 16,640 | 48,690 | 1,664 |
| 2005-02-28 | 16,530 | 16,710 | 16,410 | 16,710 | 76,840 | 1,671 |
| 2005-02-25 | 16,410 | 16,460 | 16,300 | 16,330 | 80,040 | 1,633 |
| 2005-02-24 | 16,400 | 16,430 | 16,230 | 16,330 | 37,690 | 1,633 |
| 2005-02-23 | 16,100 | 16,360 | 16,090 | 16,300 | 59,450 | 1,630 |
| 2005-02-22 | 16,170 | 16,400 | 16,170 | 16,280 | 53,960 | 1,628 |
| 2005-02-21 | 16,500 | 16,500 | 16,280 | 16,310 | 33,930 | 1,631 |
| 2005-02-18 | 16,400 | 16,550 | 16,400 | 16,400 | 25,370 | 1,640 |
| 2005-02-17 | 16,590 | 16,600 | 16,370 | 16,530 | 48,000 | 1,653 |
| 2005-02-16 | 16,630 | 16,710 | 16,490 | 16,550 | 74,170 | 1,655 |
| 2005-02-15 | 16,510 | 16,670 | 16,510 | 16,610 | 51,080 | 1,661 |
| 2005-02-14 | 16,250 | 16,740 | 16,210 | 16,450 | 94,420 | 1,645 |
| 2005-02-10 | 16,490 | 16,570 | 15,940 | 16,050 | 85,180 | 1,605 |
| 2005-02-09 | 16,890 | 17,140 | 16,620 | 16,660 | 89,980 | 1,666 |
| 2005-02-08 | 16,130 | 16,600 | 16,030 | 16,520 | 86,310 | 1,652 |
| 2005-02-07 | 16,000 | 16,160 | 15,950 | 16,050 | 56,830 | 1,605 |
| 2005-02-04 | 16,000 | 16,050 | 15,800 | 15,910 | 80,090 | 1,591 |
| 2005-02-03 | 15,940 | 15,970 | 15,620 | 15,900 | 65,080 | 1,590 |
| 2005-02-02 | 16,020 | 16,050 | 15,850 | 15,940 | 41,790 | 1,594 |
| 2005-02-01 | 16,060 | 16,080 | 15,990 | 16,020 | 66,690 | 1,602 |
| 2005-01-31 | 15,800 | 16,060 | 15,720 | 16,030 | 71,730 | 1,603 |
| 2005-01-28 | 15,850 | 16,000 | 15,670 | 16,000 | 109,940 | 1,600 |
| 2005-01-27 | 15,480 | 15,860 | 15,400 | 15,860 | 63,440 | 1,586 |
| 2005-01-26 | 15,220 | 15,470 | 15,220 | 15,470 | 40,970 | 1,547 |
| 2005-01-25 | 15,310 | 15,310 | 15,150 | 15,310 | 48,830 | 1,531 |
| 2005-01-24 | 15,130 | 15,310 | 15,130 | 15,300 | 61,700 | 1,530 |
| 2005-01-21 | 15,200 | 15,270 | 15,170 | 15,210 | 35,310 | 1,521 |
| 2005-01-20 | 15,210 | 15,270 | 15,100 | 15,220 | 44,320 | 1,522 |
| 2005-01-19 | 15,220 | 15,420 | 15,220 | 15,240 | 30,950 | 1,524 |
| 2005-01-18 | 15,380 | 15,390 | 15,190 | 15,240 | 52,830 | 1,524 |
| 2005-01-17 | 15,450 | 15,460 | 15,310 | 15,360 | 47,100 | 1,536 |
| 2005-01-14 | 15,650 | 15,650 | 15,320 | 15,470 | 62,650 | 1,547 |
| 2005-01-13 | 15,700 | 15,710 | 15,460 | 15,650 | 43,560 | 1,565 |
| 2005-01-12 | 15,900 | 15,930 | 15,670 | 15,760 | 47,120 | 1,576 |
| 2005-01-11 | 15,610 | 15,950 | 15,600 | 15,900 | 76,990 | 1,590 |
| 2005-01-07 | 15,300 | 15,550 | 15,300 | 15,550 | 38,080 | 1,555 |
| 2005-01-06 | 15,300 | 15,450 | 15,260 | 15,380 | 47,530 | 1,538 |
| 2005-01-05 | 15,390 | 15,420 | 15,300 | 15,300 | 28,530 | 1,530 |
| 2005-01-04 | 15,480 | 15,490 | 15,340 | 15,480 | 27,340 | 1,548 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2000-03-28]1株→2株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.04株 [1985-03-27]1株→1.1株
