9435 (株)光通信 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 | 11,460 | 11,490 | 11,010 | 11,100 | 479,900 | 11,100 |
| 2005-12-29 | 11,000 | 11,640 | 10,880 | 11,460 | 1,020,700 | 11,460 |
| 2005-12-28 | 10,630 | 10,980 | 10,560 | 10,820 | 368,600 | 10,820 |
| 2005-12-27 | 10,750 | 11,120 | 10,600 | 10,690 | 622,800 | 10,690 |
| 2005-12-26 | 11,400 | 11,430 | 10,470 | 11,150 | 841,500 | 11,150 |
| 2005-12-22 | 11,050 | 11,410 | 10,470 | 10,800 | 1,697,500 | 10,800 |
| 2005-12-21 | 10,090 | 11,900 | 9,970 | 10,850 | 3,011,200 | 10,850 |
| 2005-12-20 | 9,550 | 10,330 | 9,530 | 10,200 | 2,419,800 | 10,200 |
| 2005-12-19 | 9,120 | 9,470 | 9,020 | 9,400 | 362,600 | 9,400 |
| 2005-12-16 | 9,400 | 9,460 | 9,180 | 9,220 | 275,500 | 9,220 |
| 2005-12-15 | 9,450 | 9,590 | 9,290 | 9,390 | 355,500 | 9,390 |
| 2005-12-14 | 9,390 | 9,660 | 9,300 | 9,550 | 827,700 | 9,550 |
| 2005-12-13 | 9,420 | 9,420 | 9,200 | 9,320 | 455,600 | 9,320 |
| 2005-12-12 | 9,450 | 9,640 | 9,310 | 9,350 | 712,800 | 9,350 |
| 2005-12-09 | 9,040 | 9,400 | 8,970 | 9,350 | 984,400 | 9,350 |
| 2005-12-08 | 9,050 | 9,260 | 8,830 | 8,960 | 461,600 | 8,960 |
| 2005-12-07 | 9,180 | 9,380 | 8,930 | 9,080 | 603,500 | 9,080 |
| 2005-12-06 | 9,200 | 9,530 | 9,070 | 9,080 | 1,177,200 | 9,080 |
| 2005-12-05 | 8,760 | 9,430 | 8,740 | 9,120 | 1,915,900 | 9,120 |
| 2005-12-02 | 8,840 | 8,840 | 8,550 | 8,690 | 758,700 | 8,690 |
| 2005-12-01 | 8,530 | 8,760 | 8,290 | 8,700 | 970,600 | 8,700 |
| 2005-11-30 | 8,580 | 8,910 | 8,230 | 8,560 | 2,785,500 | 8,560 |
| 2005-11-29 | 7,670 | 8,590 | 7,650 | 8,590 | 2,367,800 | 8,590 |
| 2005-11-28 | 7,450 | 7,770 | 7,450 | 7,590 | 743,800 | 7,590 |
| 2005-11-25 | 7,500 | 7,600 | 7,370 | 7,450 | 565,600 | 7,450 |
| 2005-11-24 | 7,850 | 7,850 | 7,530 | 7,530 | 458,400 | 7,530 |
| 2005-11-22 | 7,800 | 7,860 | 7,720 | 7,770 | 143,900 | 7,770 |
| 2005-11-21 | 8,000 | 8,000 | 7,710 | 7,790 | 420,800 | 7,790 |
| 2005-11-18 | 8,270 | 8,310 | 7,920 | 8,000 | 654,600 | 8,000 |
| 2005-11-17 | 7,800 | 8,100 | 7,730 | 8,070 | 533,100 | 8,070 |
| 2005-11-16 | 7,670 | 7,800 | 7,640 | 7,760 | 342,000 | 7,760 |
| 2005-11-15 | 7,860 | 7,870 | 7,660 | 7,700 | 244,000 | 7,700 |
| 2005-11-14 | 7,970 | 8,040 | 7,860 | 7,890 | 335,700 | 7,890 |
| 2005-11-11 | 7,910 | 8,030 | 7,770 | 7,900 | 399,800 | 7,900 |
| 2005-11-10 | 7,740 | 8,010 | 7,730 | 7,910 | 681,800 | 7,910 |
| 2005-11-09 | 7,800 | 7,990 | 7,530 | 7,640 | 721,900 | 7,640 |
| 2005-11-08 | 7,500 | 7,950 | 7,420 | 7,900 | 531,400 | 7,900 |
| 2005-11-07 | 7,240 | 7,510 | 7,240 | 7,490 | 388,800 | 7,490 |
| 2005-11-04 | 7,320 | 7,370 | 7,230 | 7,240 | 208,500 | 7,240 |
| 2005-11-02 | 7,500 | 7,500 | 7,220 | 7,290 | 291,800 | 7,290 |
| 2005-11-01 | 7,450 | 7,530 | 7,430 | 7,510 | 242,500 | 7,510 |
| 2005-10-31 | 7,410 | 7,460 | 7,300 | 7,430 | 425,800 | 7,430 |
| 2005-10-28 | 6,980 | 7,270 | 6,970 | 7,210 | 599,000 | 7,210 |
| 2005-10-27 | 6,970 | 7,090 | 6,960 | 6,980 | 288,600 | 6,980 |
| 2005-10-26 | 6,920 | 6,960 | 6,910 | 6,930 | 127,800 | 6,930 |
| 2005-10-25 | 6,910 | 7,030 | 6,910 | 6,920 | 136,600 | 6,920 |
| 2005-10-24 | 7,020 | 7,020 | 6,910 | 6,970 | 118,800 | 6,970 |
| 2005-10-21 | 7,000 | 7,020 | 6,910 | 7,010 | 215,900 | 7,010 |
| 2005-10-20 | 7,020 | 7,020 | 6,950 | 7,020 | 167,600 | 7,020 |
| 2005-10-19 | 6,990 | 6,990 | 6,880 | 6,920 | 179,100 | 6,920 |
| 2005-10-18 | 7,100 | 7,100 | 6,950 | 6,990 | 285,900 | 6,990 |
| 2005-10-17 | 6,860 | 7,170 | 6,860 | 7,120 | 460,400 | 7,120 |
| 2005-10-14 | 6,930 | 6,930 | 6,830 | 6,840 | 174,300 | 6,840 |
| 2005-10-13 | 6,950 | 7,000 | 6,850 | 6,930 | 350,000 | 6,930 |
| 2005-10-12 | 7,170 | 7,170 | 6,970 | 7,010 | 303,400 | 7,010 |
| 2005-10-11 | 7,160 | 7,190 | 7,060 | 7,160 | 116,100 | 7,160 |
| 2005-10-07 | 7,250 | 7,250 | 7,120 | 7,160 | 107,200 | 7,160 |
| 2005-10-06 | 7,100 | 7,220 | 7,100 | 7,150 | 154,900 | 7,150 |
| 2005-10-05 | 7,220 | 7,300 | 7,170 | 7,230 | 176,400 | 7,230 |
| 2005-10-04 | 7,460 | 7,460 | 7,160 | 7,250 | 467,600 | 7,250 |
| 2005-10-03 | 7,200 | 7,530 | 7,000 | 7,430 | 502,400 | 7,430 |
| 2005-09-30 | 7,390 | 7,470 | 7,200 | 7,200 | 444,000 | 7,200 |
| 2005-09-29 | 7,180 | 7,240 | 6,870 | 7,200 | 766,100 | 7,200 |
| 2005-09-28 | 7,520 | 7,550 | 7,180 | 7,220 | 537,100 | 7,220 |
| 2005-09-27 | 7,640 | 7,700 | 7,500 | 7,510 | 185,200 | 7,510 |
| 2005-09-26 | 7,690 | 7,700 | 7,600 | 7,700 | 165,500 | 7,700 |
| 2005-09-22 | 7,630 | 7,720 | 7,630 | 7,640 | 128,500 | 7,640 |
| 2005-09-21 | 7,770 | 7,820 | 7,620 | 7,630 | 160,900 | 7,630 |
| 2005-09-20 | 7,760 | 7,800 | 7,720 | 7,760 | 162,800 | 7,760 |
| 2005-09-16 | 7,760 | 7,760 | 7,640 | 7,710 | 202,300 | 7,710 |
| 2005-09-15 | 7,710 | 7,810 | 7,690 | 7,810 | 146,300 | 7,810 |
| 2005-09-14 | 7,670 | 7,760 | 7,620 | 7,740 | 225,900 | 7,740 |
| 2005-09-13 | 7,660 | 7,710 | 7,610 | 7,630 | 155,900 | 7,630 |
| 2005-09-12 | 7,740 | 7,770 | 7,640 | 7,650 | 160,000 | 7,650 |
| 2005-09-09 | 7,610 | 7,750 | 7,610 | 7,690 | 240,300 | 7,690 |
| 2005-09-08 | 7,710 | 7,750 | 7,620 | 7,640 | 275,100 | 7,640 |
| 2005-09-07 | 7,930 | 7,940 | 7,700 | 7,710 | 276,700 | 7,710 |
| 2005-09-06 | 7,810 | 7,950 | 7,770 | 7,880 | 282,600 | 7,880 |
| 2005-09-05 | 7,720 | 7,790 | 7,680 | 7,770 | 107,200 | 7,770 |
| 2005-09-02 | 7,800 | 7,800 | 7,700 | 7,720 | 152,000 | 7,720 |
| 2005-09-01 | 7,840 | 7,950 | 7,810 | 7,820 | 212,900 | 7,820 |
| 2005-08-31 | 7,800 | 7,820 | 7,730 | 7,780 | 147,900 | 7,780 |
| 2005-08-30 | 7,760 | 7,790 | 7,680 | 7,710 | 162,100 | 7,710 |
| 2005-08-29 | 7,770 | 7,800 | 7,730 | 7,750 | 128,900 | 7,750 |
| 2005-08-26 | 7,840 | 7,920 | 7,780 | 7,810 | 178,800 | 7,810 |
| 2005-08-25 | 7,910 | 7,970 | 7,800 | 7,810 | 270,900 | 7,810 |
| 2005-08-24 | 7,840 | 8,020 | 7,800 | 7,980 | 564,000 | 7,980 |
| 2005-08-23 | 8,200 | 8,270 | 7,790 | 7,870 | 962,000 | 7,870 |
| 2005-08-22 | 8,000 | 8,180 | 8,000 | 8,150 | 316,800 | 8,150 |
| 2005-08-19 | 8,030 | 8,050 | 7,940 | 7,970 | 294,500 | 7,970 |
| 2005-08-18 | 8,370 | 8,370 | 8,050 | 8,060 | 842,300 | 8,060 |
| 2005-08-17 | 7,600 | 8,230 | 7,600 | 8,200 | 1,802,300 | 8,200 |
| 2005-08-16 | 7,710 | 7,720 | 7,600 | 7,670 | 192,500 | 7,670 |
| 2005-08-15 | 7,750 | 7,780 | 7,700 | 7,730 | 139,800 | 7,730 |
| 2005-08-12 | 7,840 | 7,900 | 7,720 | 7,760 | 242,100 | 7,760 |
| 2005-08-11 | 7,820 | 7,910 | 7,720 | 7,840 | 287,800 | 7,840 |
| 2005-08-10 | 7,720 | 7,820 | 7,710 | 7,720 | 273,900 | 7,720 |
| 2005-08-09 | 7,570 | 7,730 | 7,560 | 7,620 | 130,200 | 7,620 |
| 2005-08-08 | 7,460 | 7,630 | 7,400 | 7,600 | 260,400 | 7,600 |
| 2005-08-05 | 7,670 | 7,680 | 7,520 | 7,560 | 303,300 | 7,560 |
| 2005-08-04 | 7,770 | 7,810 | 7,660 | 7,760 | 253,300 | 7,760 |
| 2005-08-03 | 8,000 | 8,010 | 7,820 | 7,840 | 325,900 | 7,840 |
| 2005-08-02 | 7,900 | 7,990 | 7,870 | 7,990 | 387,700 | 7,990 |
| 2005-08-01 | 7,850 | 7,910 | 7,770 | 7,890 | 179,600 | 7,890 |
| 2005-07-29 | 7,920 | 7,970 | 7,760 | 7,760 | 310,000 | 7,760 |
| 2005-07-28 | 7,690 | 8,000 | 7,680 | 7,990 | 735,800 | 7,990 |
| 2005-07-27 | 7,580 | 7,660 | 7,570 | 7,640 | 176,800 | 7,640 |
| 2005-07-26 | 7,550 | 7,620 | 7,530 | 7,570 | 170,700 | 7,570 |
| 2005-07-25 | 7,520 | 7,640 | 7,500 | 7,580 | 170,100 | 7,580 |
| 2005-07-22 | 7,500 | 7,540 | 7,470 | 7,500 | 149,600 | 7,500 |
| 2005-07-21 | 7,660 | 7,660 | 7,530 | 7,530 | 225,500 | 7,530 |
| 2005-07-20 | 7,540 | 7,690 | 7,510 | 7,630 | 364,900 | 7,630 |
| 2005-07-19 | 7,460 | 7,530 | 7,440 | 7,500 | 138,300 | 7,500 |
| 2005-07-15 | 7,450 | 7,550 | 7,430 | 7,530 | 380,900 | 7,530 |
| 2005-07-14 | 7,520 | 7,580 | 7,470 | 7,470 | 305,600 | 7,470 |
| 2005-07-13 | 7,640 | 7,660 | 7,510 | 7,520 | 264,100 | 7,520 |
| 2005-07-12 | 7,710 | 7,750 | 7,630 | 7,650 | 288,800 | 7,650 |
| 2005-07-11 | 7,790 | 7,810 | 7,700 | 7,700 | 166,900 | 7,700 |
| 2005-07-08 | 7,690 | 7,820 | 7,680 | 7,690 | 170,700 | 7,690 |
| 2005-07-07 | 7,650 | 7,740 | 7,650 | 7,720 | 193,000 | 7,720 |
| 2005-07-06 | 7,890 | 7,960 | 7,740 | 7,750 | 309,600 | 7,750 |
| 2005-07-05 | 7,820 | 7,890 | 7,790 | 7,800 | 229,600 | 7,800 |
| 2005-07-04 | 8,050 | 8,070 | 7,860 | 7,860 | 408,600 | 7,860 |
| 2005-07-01 | 8,000 | 8,070 | 7,960 | 8,020 | 303,400 | 8,020 |
| 2005-06-30 | 8,000 | 8,060 | 7,880 | 7,980 | 406,400 | 7,980 |
| 2005-06-29 | 8,000 | 8,120 | 7,970 | 8,030 | 1,305,100 | 8,030 |
| 2005-06-28 | 7,550 | 7,930 | 7,470 | 7,900 | 1,104,900 | 7,900 |
| 2005-06-27 | 7,550 | 7,590 | 7,450 | 7,450 | 190,800 | 7,450 |
| 2005-06-24 | 7,350 | 7,630 | 7,340 | 7,630 | 384,700 | 7,630 |
| 2005-06-23 | 7,480 | 7,490 | 7,400 | 7,420 | 229,700 | 7,420 |
| 2005-06-22 | 7,480 | 7,640 | 7,400 | 7,500 | 540,500 | 7,500 |
| 2005-06-21 | 7,710 | 7,740 | 7,560 | 7,560 | 418,400 | 7,560 |
| 2005-06-20 | 7,900 | 7,900 | 7,710 | 7,800 | 325,800 | 7,800 |
| 2005-06-17 | 7,800 | 7,860 | 7,760 | 7,830 | 456,600 | 7,830 |
| 2005-06-16 | 7,640 | 7,740 | 7,630 | 7,730 | 323,800 | 7,730 |
| 2005-06-15 | 7,740 | 7,750 | 7,490 | 7,600 | 516,600 | 7,600 |
| 2005-06-14 | 7,450 | 7,720 | 7,410 | 7,700 | 1,034,100 | 7,700 |
| 2005-06-13 | 7,260 | 7,460 | 7,180 | 7,450 | 538,500 | 7,450 |
| 2005-06-10 | 7,180 | 7,230 | 7,150 | 7,180 | 230,800 | 7,180 |
| 2005-06-09 | 7,290 | 7,290 | 7,120 | 7,160 | 522,800 | 7,160 |
| 2005-06-08 | 7,230 | 7,320 | 7,190 | 7,290 | 607,000 | 7,290 |
| 2005-06-07 | 7,000 | 7,150 | 6,960 | 7,140 | 592,500 | 7,140 |
| 2005-06-06 | 6,800 | 6,980 | 6,790 | 6,980 | 469,400 | 6,980 |
| 2005-06-03 | 6,840 | 6,880 | 6,780 | 6,830 | 359,900 | 6,830 |
| 2005-06-02 | 6,720 | 6,910 | 6,650 | 6,820 | 838,600 | 6,820 |
| 2005-06-01 | 6,520 | 6,560 | 6,430 | 6,550 | 417,300 | 6,550 |
| 2005-05-31 | 6,510 | 6,580 | 6,470 | 6,490 | 1,016,000 | 6,490 |
| 2005-05-30 | 6,400 | 6,560 | 6,400 | 6,520 | 987,100 | 6,520 |
| 2005-05-27 | 6,140 | 6,340 | 5,930 | 6,290 | 1,193,900 | 6,290 |
| 2005-05-26 | 5,900 | 6,120 | 5,880 | 6,080 | 482,400 | 6,080 |
| 2005-05-25 | 6,230 | 6,250 | 5,900 | 5,910 | 727,500 | 5,910 |
| 2005-05-24 | 6,460 | 6,470 | 6,220 | 6,330 | 517,900 | 6,330 |
| 2005-05-23 | 6,560 | 6,590 | 6,420 | 6,490 | 320,600 | 6,490 |
| 2005-05-20 | 6,690 | 6,740 | 6,590 | 6,590 | 173,600 | 6,590 |
| 2005-05-19 | 6,630 | 6,720 | 6,620 | 6,680 | 201,200 | 6,680 |
| 2005-05-18 | 6,640 | 6,640 | 6,470 | 6,570 | 284,600 | 6,570 |
| 2005-05-17 | 6,930 | 6,950 | 6,510 | 6,540 | 415,000 | 6,540 |
| 2005-05-16 | 6,900 | 6,960 | 6,810 | 6,810 | 199,500 | 6,810 |
| 2005-05-13 | 6,860 | 7,030 | 6,840 | 6,900 | 260,400 | 6,900 |
| 2005-05-12 | 6,970 | 6,980 | 6,830 | 6,880 | 197,700 | 6,880 |
| 2005-05-11 | 6,950 | 6,980 | 6,940 | 6,970 | 284,200 | 6,970 |
| 2005-05-10 | 6,980 | 7,020 | 6,910 | 6,950 | 175,100 | 6,950 |
| 2005-05-09 | 7,080 | 7,080 | 6,940 | 6,980 | 151,600 | 6,980 |
| 2005-05-06 | 6,840 | 7,020 | 6,840 | 7,000 | 215,500 | 7,000 |
| 2005-05-02 | 6,750 | 6,790 | 6,750 | 6,790 | 107,100 | 6,790 |
| 2005-04-28 | 6,750 | 6,750 | 6,640 | 6,710 | 136,400 | 6,710 |
| 2005-04-27 | 6,730 | 6,730 | 6,660 | 6,720 | 83,000 | 6,720 |
| 2005-04-26 | 6,840 | 6,880 | 6,720 | 6,730 | 127,500 | 6,730 |
| 2005-04-25 | 6,810 | 6,890 | 6,770 | 6,800 | 129,300 | 6,800 |
| 2005-04-22 | 7,030 | 7,030 | 6,800 | 6,860 | 316,800 | 6,860 |
| 2005-04-21 | 6,550 | 6,950 | 6,500 | 6,900 | 499,400 | 6,900 |
| 2005-04-20 | 6,640 | 6,760 | 6,560 | 6,690 | 489,600 | 6,690 |
| 2005-04-19 | 6,630 | 6,640 | 6,460 | 6,540 | 353,400 | 6,540 |
| 2005-04-18 | 6,610 | 6,670 | 6,430 | 6,530 | 562,700 | 6,530 |
| 2005-04-15 | 6,840 | 6,870 | 6,750 | 6,810 | 401,300 | 6,810 |
| 2005-04-14 | 6,970 | 6,990 | 6,880 | 6,940 | 250,900 | 6,940 |
| 2005-04-13 | 7,020 | 7,120 | 6,950 | 7,040 | 234,600 | 7,040 |
| 2005-04-12 | 7,090 | 7,160 | 7,010 | 7,020 | 218,800 | 7,020 |
| 2005-04-11 | 7,220 | 7,220 | 7,100 | 7,120 | 482,800 | 7,120 |
| 2005-04-08 | 7,100 | 7,340 | 7,040 | 7,280 | 1,171,700 | 7,280 |
| 2005-04-07 | 6,810 | 7,020 | 6,660 | 7,020 | 695,600 | 7,020 |
| 2005-04-06 | 7,070 | 7,070 | 6,860 | 6,860 | 582,200 | 6,860 |
| 2005-04-05 | 7,160 | 7,200 | 7,020 | 7,080 | 428,300 | 7,080 |
| 2005-04-04 | 7,220 | 7,240 | 7,150 | 7,190 | 148,000 | 7,190 |
| 2005-04-01 | 7,230 | 7,290 | 7,140 | 7,290 | 141,100 | 7,290 |
| 2005-03-31 | 7,290 | 7,300 | 7,200 | 7,250 | 181,100 | 7,250 |
| 2005-03-30 | 7,260 | 7,380 | 7,150 | 7,190 | 411,400 | 7,190 |
| 2005-03-29 | 7,090 | 7,320 | 7,090 | 7,320 | 556,600 | 7,320 |
| 2005-03-28 | 7,130 | 7,200 | 7,050 | 7,080 | 450,200 | 7,080 |
| 2005-03-25 | 7,300 | 7,320 | 7,220 | 7,270 | 213,100 | 7,270 |
| 2005-03-24 | 7,340 | 7,420 | 7,210 | 7,210 | 446,100 | 7,210 |
| 2005-03-23 | 7,410 | 7,480 | 7,340 | 7,370 | 573,400 | 7,370 |
| 2005-03-22 | 7,580 | 7,780 | 7,440 | 7,500 | 435,800 | 7,500 |
| 2005-03-18 | 7,660 | 7,700 | 7,600 | 7,610 | 509,000 | 7,610 |
| 2005-03-17 | 7,800 | 7,810 | 7,700 | 7,700 | 379,900 | 7,700 |
| 2005-03-16 | 7,950 | 7,980 | 7,820 | 7,880 | 247,000 | 7,880 |
| 2005-03-15 | 7,980 | 8,110 | 7,910 | 7,940 | 375,900 | 7,940 |
| 2005-03-14 | 8,100 | 8,110 | 7,950 | 7,950 | 173,300 | 7,950 |
| 2005-03-11 | 8,090 | 8,150 | 8,060 | 8,140 | 168,700 | 8,140 |
| 2005-03-10 | 8,090 | 8,130 | 8,050 | 8,080 | 157,800 | 8,080 |
| 2005-03-09 | 8,100 | 8,210 | 8,090 | 8,090 | 157,700 | 8,090 |
| 2005-03-08 | 8,200 | 8,200 | 8,130 | 8,130 | 92,500 | 8,130 |
| 2005-03-07 | 8,320 | 8,360 | 8,170 | 8,190 | 275,600 | 8,190 |
| 2005-03-04 | 8,200 | 8,240 | 8,150 | 8,230 | 212,000 | 8,230 |
| 2005-03-03 | 8,200 | 8,240 | 8,170 | 8,230 | 183,200 | 8,230 |
| 2005-03-02 | 8,200 | 8,200 | 8,120 | 8,190 | 255,000 | 8,190 |
| 2005-03-01 | 8,150 | 8,220 | 8,100 | 8,190 | 257,100 | 8,190 |
| 2005-02-28 | 7,990 | 8,160 | 7,970 | 8,140 | 474,100 | 8,140 |
| 2005-02-25 | 7,920 | 8,020 | 7,870 | 7,900 | 437,800 | 7,900 |
| 2005-02-24 | 8,030 | 8,050 | 7,910 | 7,920 | 409,600 | 7,920 |
| 2005-02-23 | 8,070 | 8,130 | 8,010 | 8,010 | 267,000 | 8,010 |
| 2005-02-22 | 8,190 | 8,220 | 8,120 | 8,160 | 201,600 | 8,160 |
| 2005-02-21 | 8,210 | 8,280 | 8,170 | 8,220 | 346,100 | 8,220 |
| 2005-02-18 | 8,050 | 8,240 | 7,970 | 8,160 | 603,300 | 8,160 |
| 2005-02-17 | 8,000 | 8,150 | 7,950 | 8,090 | 432,100 | 8,090 |
| 2005-02-16 | 8,170 | 8,270 | 7,950 | 8,070 | 815,400 | 8,070 |
| 2005-02-15 | 8,330 | 8,360 | 8,240 | 8,270 | 288,100 | 8,270 |
| 2005-02-14 | 8,380 | 8,440 | 8,310 | 8,370 | 377,600 | 8,370 |
| 2005-02-10 | 8,460 | 8,490 | 8,240 | 8,320 | 808,900 | 8,320 |
| 2005-02-09 | 8,730 | 8,730 | 8,490 | 8,520 | 400,400 | 8,520 |
| 2005-02-08 | 8,680 | 8,750 | 8,580 | 8,650 | 696,800 | 8,650 |
| 2005-02-07 | 8,450 | 8,650 | 8,380 | 8,650 | 714,900 | 8,650 |
| 2005-02-04 | 8,500 | 8,570 | 8,310 | 8,410 | 495,700 | 8,410 |
| 2005-02-03 | 8,480 | 8,540 | 8,390 | 8,510 | 360,500 | 8,510 |
| 2005-02-02 | 8,450 | 8,530 | 8,370 | 8,470 | 630,800 | 8,470 |
| 2005-02-01 | 8,330 | 8,370 | 8,180 | 8,260 | 221,800 | 8,260 |
| 2005-01-31 | 8,110 | 8,380 | 8,040 | 8,310 | 479,200 | 8,310 |
| 2005-01-28 | 8,140 | 8,220 | 8,040 | 8,050 | 541,200 | 8,050 |
| 2005-01-27 | 8,420 | 8,420 | 8,210 | 8,230 | 319,800 | 8,230 |
| 2005-01-26 | 8,450 | 8,500 | 8,350 | 8,390 | 226,500 | 8,390 |
| 2005-01-25 | 8,260 | 8,350 | 8,190 | 8,350 | 220,600 | 8,350 |
| 2005-01-24 | 8,260 | 8,370 | 8,230 | 8,290 | 267,500 | 8,290 |
| 2005-01-21 | 8,180 | 8,410 | 8,170 | 8,210 | 505,800 | 8,210 |
| 2005-01-20 | 8,330 | 8,390 | 8,230 | 8,280 | 577,100 | 8,280 |
| 2005-01-19 | 8,650 | 8,660 | 8,440 | 8,460 | 528,800 | 8,460 |
| 2005-01-18 | 8,720 | 8,740 | 8,500 | 8,550 | 725,400 | 8,550 |
| 2005-01-17 | 8,330 | 8,730 | 8,330 | 8,700 | 1,606,700 | 8,700 |
| 2005-01-14 | 8,070 | 8,470 | 8,050 | 8,340 | 1,095,500 | 8,340 |
| 2005-01-13 | 8,190 | 8,230 | 8,060 | 8,070 | 232,000 | 8,070 |
| 2005-01-12 | 8,330 | 8,380 | 8,130 | 8,180 | 393,900 | 8,180 |
| 2005-01-11 | 8,400 | 8,450 | 8,310 | 8,390 | 360,900 | 8,390 |
| 2005-01-07 | 8,300 | 8,400 | 8,170 | 8,360 | 932,000 | 8,360 |
| 2005-01-06 | 7,780 | 8,280 | 7,770 | 8,280 | 1,138,000 | 8,280 |
| 2005-01-05 | 7,710 | 7,880 | 7,700 | 7,800 | 268,600 | 7,800 |
| 2005-01-04 | 7,800 | 7,830 | 7,760 | 7,790 | 84,400 | 7,790 |
分割・併合履歴 ： [1997-08-26]1株→1.5株 [1997-02-25]1株→1.3株 [1996-08-27]1株→1.6株
