9506 東北電力(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 | 2,435 | 2,435 | 2,400 | 2,400 | 409,900 | 2,400 |
2005-12-29 | 2,410 | 2,440 | 2,400 | 2,435 | 601,100 | 2,435 |
2005-12-28 | 2,375 | 2,410 | 2,375 | 2,400 | 365,500 | 2,400 |
2005-12-27 | 2,395 | 2,395 | 2,375 | 2,375 | 567,900 | 2,375 |
2005-12-26 | 2,405 | 2,405 | 2,380 | 2,380 | 458,800 | 2,380 |
2005-12-22 | 2,395 | 2,415 | 2,390 | 2,400 | 1,056,300 | 2,400 |
2005-12-21 | 2,375 | 2,390 | 2,365 | 2,390 | 859,700 | 2,390 |
2005-12-20 | 2,350 | 2,370 | 2,345 | 2,360 | 667,000 | 2,360 |
2005-12-19 | 2,340 | 2,350 | 2,330 | 2,345 | 553,700 | 2,345 |
2005-12-16 | 2,335 | 2,350 | 2,325 | 2,340 | 910,000 | 2,340 |
2005-12-15 | 2,350 | 2,365 | 2,340 | 2,340 | 876,700 | 2,340 |
2005-12-14 | 2,395 | 2,395 | 2,345 | 2,345 | 1,394,000 | 2,345 |
2005-12-13 | 2,375 | 2,390 | 2,360 | 2,390 | 727,200 | 2,390 |
2005-12-12 | 2,375 | 2,385 | 2,355 | 2,360 | 1,271,000 | 2,360 |
2005-12-09 | 2,370 | 2,375 | 2,350 | 2,360 | 1,634,600 | 2,360 |
2005-12-08 | 2,380 | 2,390 | 2,360 | 2,385 | 1,053,600 | 2,385 |
2005-12-07 | 2,355 | 2,395 | 2,350 | 2,385 | 1,153,100 | 2,385 |
2005-12-06 | 2,350 | 2,370 | 2,345 | 2,355 | 1,073,500 | 2,355 |
2005-12-05 | 2,385 | 2,390 | 2,340 | 2,340 | 1,116,400 | 2,340 |
2005-12-02 | 2,350 | 2,350 | 2,335 | 2,345 | 625,000 | 2,345 |
2005-12-01 | 2,345 | 2,345 | 2,325 | 2,330 | 1,160,000 | 2,330 |
2005-11-30 | 2,345 | 2,360 | 2,315 | 2,315 | 1,125,100 | 2,315 |
2005-11-29 | 2,305 | 2,330 | 2,295 | 2,330 | 876,700 | 2,330 |
2005-11-28 | 2,275 | 2,305 | 2,270 | 2,295 | 1,377,200 | 2,295 |
2005-11-25 | 2,260 | 2,265 | 2,255 | 2,265 | 1,171,100 | 2,265 |
2005-11-24 | 2,255 | 2,260 | 2,255 | 2,255 | 679,500 | 2,255 |
2005-11-22 | 2,265 | 2,270 | 2,250 | 2,250 | 1,358,100 | 2,250 |
2005-11-21 | 2,290 | 2,290 | 2,255 | 2,265 | 1,865,300 | 2,265 |
2005-11-18 | 2,270 | 2,295 | 2,270 | 2,280 | 778,200 | 2,280 |
2005-11-17 | 2,270 | 2,270 | 2,260 | 2,265 | 863,500 | 2,265 |
2005-11-16 | 2,270 | 2,275 | 2,260 | 2,265 | 860,200 | 2,265 |
2005-11-15 | 2,270 | 2,280 | 2,265 | 2,270 | 759,100 | 2,270 |
2005-11-14 | 2,295 | 2,295 | 2,260 | 2,260 | 928,400 | 2,260 |
2005-11-11 | 2,290 | 2,300 | 2,280 | 2,280 | 800,800 | 2,280 |
2005-11-10 | 2,295 | 2,305 | 2,270 | 2,285 | 1,354,700 | 2,285 |
2005-11-09 | 2,290 | 2,300 | 2,280 | 2,290 | 1,073,400 | 2,290 |
2005-11-08 | 2,285 | 2,300 | 2,280 | 2,280 | 1,085,600 | 2,280 |
2005-11-07 | 2,320 | 2,320 | 2,250 | 2,265 | 2,164,600 | 2,265 |
2005-11-04 | 2,315 | 2,325 | 2,310 | 2,320 | 1,783,800 | 2,320 |
2005-11-02 | 2,345 | 2,345 | 2,305 | 2,310 | 2,077,500 | 2,310 |
2005-11-01 | 2,355 | 2,370 | 2,335 | 2,335 | 1,390,000 | 2,335 |
2005-10-31 | 2,365 | 2,390 | 2,360 | 2,370 | 1,277,800 | 2,370 |
2005-10-28 | 2,390 | 2,395 | 2,330 | 2,330 | 2,270,600 | 2,330 |
2005-10-27 | 2,370 | 2,395 | 2,350 | 2,380 | 2,388,600 | 2,380 |
2005-10-26 | 2,430 | 2,440 | 2,420 | 2,440 | 800,500 | 2,440 |
2005-10-25 | 2,430 | 2,440 | 2,420 | 2,430 | 808,000 | 2,430 |
2005-10-24 | 2,445 | 2,445 | 2,400 | 2,415 | 751,800 | 2,415 |
2005-10-21 | 2,415 | 2,445 | 2,415 | 2,440 | 922,700 | 2,440 |
2005-10-20 | 2,440 | 2,455 | 2,435 | 2,450 | 793,100 | 2,450 |
2005-10-19 | 2,390 | 2,435 | 2,360 | 2,435 | 1,253,200 | 2,435 |
2005-10-18 | 2,460 | 2,460 | 2,210 | 2,415 | 950,600 | 2,415 |
2005-10-17 | 2,455 | 2,460 | 2,440 | 2,445 | 615,300 | 2,445 |
2005-10-14 | 2,450 | 2,460 | 2,430 | 2,450 | 870,500 | 2,450 |
2005-10-13 | 2,460 | 2,475 | 2,430 | 2,475 | 550,000 | 2,475 |
2005-10-12 | 2,445 | 2,490 | 2,435 | 2,470 | 788,200 | 2,470 |
2005-10-11 | 2,420 | 2,465 | 2,415 | 2,445 | 931,300 | 2,445 |
2005-10-07 | 2,370 | 2,430 | 2,350 | 2,430 | 900,500 | 2,430 |
2005-10-06 | 2,410 | 2,425 | 2,360 | 2,375 | 587,700 | 2,375 |
2005-10-05 | 2,455 | 2,460 | 2,420 | 2,430 | 1,161,700 | 2,430 |
2005-10-04 | 2,465 | 2,490 | 2,450 | 2,480 | 879,100 | 2,480 |
2005-10-03 | 2,530 | 2,530 | 2,445 | 2,480 | 955,400 | 2,480 |
2005-09-30 | 2,550 | 2,555 | 2,525 | 2,525 | 960,100 | 2,525 |
2005-09-29 | 2,530 | 2,550 | 2,515 | 2,550 | 692,500 | 2,550 |
2005-09-28 | 2,500 | 2,550 | 2,500 | 2,550 | 553,100 | 2,550 |
2005-09-27 | 2,525 | 2,535 | 2,515 | 2,515 | 721,200 | 2,515 |
2005-09-26 | 2,545 | 2,560 | 2,540 | 2,560 | 958,100 | 2,560 |
2005-09-22 | 2,535 | 2,545 | 2,530 | 2,545 | 708,900 | 2,545 |
2005-09-21 | 2,550 | 2,550 | 2,530 | 2,540 | 958,500 | 2,540 |
2005-09-20 | 2,460 | 2,550 | 2,460 | 2,545 | 1,599,900 | 2,545 |
2005-09-16 | 2,455 | 2,465 | 2,445 | 2,460 | 853,100 | 2,460 |
2005-09-15 | 2,435 | 2,450 | 2,430 | 2,450 | 908,400 | 2,450 |
2005-09-14 | 2,430 | 2,440 | 2,425 | 2,440 | 795,400 | 2,440 |
2005-09-13 | 2,430 | 2,435 | 2,425 | 2,435 | 647,600 | 2,435 |
2005-09-12 | 2,415 | 2,440 | 2,410 | 2,415 | 486,600 | 2,415 |
2005-09-09 | 2,405 | 2,420 | 2,400 | 2,410 | 1,362,300 | 2,410 |
2005-09-08 | 2,405 | 2,415 | 2,400 | 2,410 | 476,300 | 2,410 |
2005-09-07 | 2,430 | 2,445 | 2,400 | 2,410 | 746,000 | 2,410 |
2005-09-06 | 2,420 | 2,445 | 2,420 | 2,440 | 707,500 | 2,440 |
2005-09-05 | 2,400 | 2,425 | 2,395 | 2,425 | 518,100 | 2,425 |
2005-09-02 | 2,410 | 2,425 | 2,400 | 2,400 | 803,000 | 2,400 |
2005-09-01 | 2,390 | 2,420 | 2,390 | 2,400 | 1,118,600 | 2,400 |
2005-08-31 | 2,385 | 2,400 | 2,375 | 2,400 | 642,000 | 2,400 |
2005-08-30 | 2,380 | 2,380 | 2,370 | 2,370 | 458,300 | 2,370 |
2005-08-29 | 2,390 | 2,395 | 2,350 | 2,350 | 676,500 | 2,350 |
2005-08-26 | 2,375 | 2,395 | 2,365 | 2,395 | 1,329,700 | 2,395 |
2005-08-25 | 2,335 | 2,355 | 2,330 | 2,340 | 813,600 | 2,340 |
2005-08-24 | 2,315 | 2,335 | 2,300 | 2,325 | 1,607,900 | 2,325 |
2005-08-23 | 2,310 | 2,320 | 2,305 | 2,320 | 901,100 | 2,320 |
2005-08-22 | 2,295 | 2,300 | 2,285 | 2,295 | 750,700 | 2,295 |
2005-08-19 | 2,300 | 2,310 | 2,285 | 2,285 | 874,600 | 2,285 |
2005-08-18 | 2,310 | 2,320 | 2,300 | 2,305 | 584,900 | 2,305 |
2005-08-17 | 2,305 | 2,315 | 2,300 | 2,305 | 976,000 | 2,305 |
2005-08-16 | 2,295 | 2,310 | 2,280 | 2,285 | 1,302,300 | 2,285 |
2005-08-15 | 2,300 | 2,310 | 2,290 | 2,300 | 985,500 | 2,300 |
2005-08-12 | 2,325 | 2,335 | 2,290 | 2,300 | 803,300 | 2,300 |
2005-08-11 | 2,350 | 2,355 | 2,310 | 2,315 | 1,051,100 | 2,315 |
2005-08-10 | 2,340 | 2,360 | 2,330 | 2,335 | 1,464,000 | 2,335 |
2005-08-09 | 2,310 | 2,355 | 2,310 | 2,350 | 1,630,200 | 2,350 |
2005-08-08 | 2,275 | 2,320 | 2,270 | 2,310 | 1,956,200 | 2,310 |
2005-08-05 | 2,330 | 2,365 | 2,325 | 2,340 | 1,635,800 | 2,340 |
2005-08-04 | 2,415 | 2,415 | 2,360 | 2,380 | 2,290,600 | 2,380 |
2005-08-03 | 2,455 | 2,510 | 2,405 | 2,415 | 3,629,500 | 2,415 |
2005-08-02 | 2,500 | 2,565 | 2,495 | 2,565 | 2,080,400 | 2,565 |
2005-08-01 | 2,475 | 2,495 | 2,470 | 2,490 | 771,700 | 2,490 |
2005-07-29 | 2,485 | 2,490 | 2,460 | 2,465 | 936,000 | 2,465 |
2005-07-28 | 2,455 | 2,480 | 2,455 | 2,475 | 515,800 | 2,475 |
2005-07-27 | 2,470 | 2,475 | 2,460 | 2,465 | 862,500 | 2,465 |
2005-07-26 | 2,445 | 2,470 | 2,445 | 2,465 | 998,900 | 2,465 |
2005-07-25 | 2,440 | 2,455 | 2,440 | 2,455 | 742,200 | 2,455 |
2005-07-22 | 2,430 | 2,460 | 2,425 | 2,450 | 642,500 | 2,450 |
2005-07-21 | 2,460 | 2,465 | 2,440 | 2,440 | 903,700 | 2,440 |
2005-07-20 | 2,430 | 2,465 | 2,425 | 2,465 | 1,225,800 | 2,465 |
2005-07-19 | 2,385 | 2,420 | 2,380 | 2,420 | 1,343,800 | 2,420 |
2005-07-15 | 2,355 | 2,380 | 2,350 | 2,375 | 972,400 | 2,375 |
2005-07-14 | 2,345 | 2,360 | 2,345 | 2,345 | 1,028,700 | 2,345 |
2005-07-13 | 2,330 | 2,345 | 2,325 | 2,345 | 1,020,100 | 2,345 |
2005-07-12 | 2,335 | 2,345 | 2,330 | 2,335 | 774,400 | 2,335 |
2005-07-11 | 2,340 | 2,350 | 2,340 | 2,340 | 629,900 | 2,340 |
2005-07-08 | 2,330 | 2,360 | 2,330 | 2,340 | 703,700 | 2,340 |
2005-07-07 | 2,360 | 2,365 | 2,345 | 2,345 | 746,600 | 2,345 |
2005-07-06 | 2,350 | 2,375 | 2,345 | 2,360 | 1,032,600 | 2,360 |
2005-07-05 | 2,345 | 2,350 | 2,335 | 2,350 | 598,500 | 2,350 |
2005-07-04 | 2,360 | 2,360 | 2,345 | 2,345 | 582,800 | 2,345 |
2005-07-01 | 2,365 | 2,370 | 2,355 | 2,355 | 699,900 | 2,355 |
2005-06-30 | 2,350 | 2,375 | 2,345 | 2,365 | 1,754,800 | 2,365 |
2005-06-29 | 2,330 | 2,360 | 2,330 | 2,350 | 1,086,400 | 2,350 |
2005-06-28 | 2,320 | 2,345 | 2,315 | 2,325 | 1,068,000 | 2,325 |
2005-06-27 | 2,310 | 2,315 | 2,290 | 2,295 | 530,900 | 2,295 |
2005-06-24 | 2,290 | 2,320 | 2,290 | 2,320 | 934,200 | 2,320 |
2005-06-23 | 2,260 | 2,305 | 2,260 | 2,305 | 1,543,000 | 2,305 |
2005-06-22 | 2,240 | 2,265 | 2,240 | 2,265 | 929,500 | 2,265 |
2005-06-21 | 2,245 | 2,250 | 2,240 | 2,245 | 675,900 | 2,245 |
2005-06-20 | 2,250 | 2,250 | 2,240 | 2,245 | 789,900 | 2,245 |
2005-06-17 | 2,240 | 2,250 | 2,235 | 2,245 | 807,200 | 2,245 |
2005-06-16 | 2,235 | 2,245 | 2,230 | 2,245 | 902,100 | 2,245 |
2005-06-15 | 2,235 | 2,240 | 2,230 | 2,235 | 690,600 | 2,235 |
2005-06-14 | 2,245 | 2,245 | 2,230 | 2,230 | 581,500 | 2,230 |
2005-06-13 | 2,225 | 2,250 | 2,225 | 2,250 | 831,700 | 2,250 |
2005-06-10 | 2,220 | 2,230 | 2,215 | 2,230 | 991,400 | 2,230 |
2005-06-09 | 2,225 | 2,230 | 2,215 | 2,215 | 812,700 | 2,215 |
2005-06-08 | 2,220 | 2,240 | 2,220 | 2,230 | 823,500 | 2,230 |
2005-06-07 | 2,200 | 2,235 | 2,200 | 2,230 | 1,165,100 | 2,230 |
2005-06-06 | 2,195 | 2,210 | 2,195 | 2,210 | 656,500 | 2,210 |
2005-06-03 | 2,200 | 2,205 | 2,185 | 2,200 | 1,064,100 | 2,200 |
2005-06-02 | 2,190 | 2,210 | 2,185 | 2,200 | 1,097,700 | 2,200 |
2005-06-01 | 2,160 | 2,195 | 2,160 | 2,180 | 937,600 | 2,180 |
2005-05-31 | 2,170 | 2,185 | 2,160 | 2,180 | 1,320,700 | 2,180 |
2005-05-30 | 2,130 | 2,180 | 2,130 | 2,160 | 978,300 | 2,160 |
2005-05-27 | 2,125 | 2,140 | 2,120 | 2,140 | 774,900 | 2,140 |
2005-05-26 | 2,100 | 2,125 | 2,100 | 2,120 | 796,300 | 2,120 |
2005-05-25 | 2,100 | 2,105 | 2,095 | 2,105 | 417,700 | 2,105 |
2005-05-24 | 2,100 | 2,110 | 2,095 | 2,095 | 801,000 | 2,095 |
2005-05-23 | 2,095 | 2,115 | 2,085 | 2,115 | 868,900 | 2,115 |
2005-05-20 | 2,075 | 2,100 | 2,070 | 2,090 | 1,037,400 | 2,090 |
2005-05-19 | 2,065 | 2,070 | 2,055 | 2,070 | 574,200 | 2,070 |
2005-05-18 | 2,065 | 2,070 | 2,045 | 2,045 | 767,600 | 2,045 |
2005-05-17 | 2,070 | 2,080 | 2,060 | 2,070 | 596,600 | 2,070 |
2005-05-16 | 2,070 | 2,085 | 2,070 | 2,070 | 625,100 | 2,070 |
2005-05-13 | 2,080 | 2,085 | 2,070 | 2,080 | 651,400 | 2,080 |
2005-05-12 | 2,070 | 2,085 | 2,065 | 2,085 | 928,800 | 2,085 |
2005-05-11 | 2,050 | 2,070 | 2,045 | 2,070 | 889,000 | 2,070 |
2005-05-10 | 2,045 | 2,050 | 2,035 | 2,045 | 504,700 | 2,045 |
2005-05-09 | 2,050 | 2,050 | 2,030 | 2,045 | 839,000 | 2,045 |
2005-05-06 | 2,040 | 2,050 | 2,030 | 2,045 | 878,000 | 2,045 |
2005-05-02 | 2,010 | 2,040 | 2,010 | 2,040 | 775,700 | 2,040 |
2005-04-28 | 2,010 | 2,025 | 2,005 | 2,025 | 576,500 | 2,025 |
2005-04-27 | 2,010 | 2,025 | 2,000 | 2,015 | 1,248,200 | 2,015 |
2005-04-26 | 2,000 | 2,020 | 2,000 | 2,020 | 733,500 | 2,020 |
2005-04-25 | 2,000 | 2,020 | 1,996 | 2,010 | 1,078,700 | 2,010 |
2005-04-22 | 1,975 | 2,005 | 1,975 | 1,994 | 1,544,400 | 1,994 |
2005-04-21 | 1,970 | 1,998 | 1,965 | 1,998 | 1,385,200 | 1,998 |
2005-04-20 | 1,975 | 1,983 | 1,973 | 1,982 | 1,387,000 | 1,982 |
2005-04-19 | 1,965 | 1,975 | 1,946 | 1,973 | 1,360,900 | 1,973 |
2005-04-18 | 1,957 | 1,964 | 1,942 | 1,943 | 1,459,700 | 1,943 |
2005-04-15 | 1,960 | 1,968 | 1,955 | 1,964 | 787,600 | 1,964 |
2005-04-14 | 1,952 | 1,962 | 1,952 | 1,960 | 599,600 | 1,960 |
2005-04-13 | 1,965 | 1,968 | 1,953 | 1,963 | 350,600 | 1,963 |
2005-04-12 | 1,966 | 1,969 | 1,961 | 1,962 | 339,300 | 1,962 |
2005-04-11 | 1,975 | 1,977 | 1,966 | 1,970 | 371,500 | 1,970 |
2005-04-08 | 1,979 | 1,985 | 1,977 | 1,981 | 727,900 | 1,981 |
2005-04-07 | 1,977 | 1,979 | 1,972 | 1,979 | 567,800 | 1,979 |
2005-04-06 | 1,975 | 1,978 | 1,970 | 1,975 | 725,900 | 1,975 |
2005-04-05 | 1,979 | 1,983 | 1,975 | 1,977 | 552,800 | 1,977 |
2005-04-04 | 1,973 | 1,984 | 1,970 | 1,977 | 827,500 | 1,977 |
2005-04-01 | 1,971 | 1,980 | 1,958 | 1,975 | 862,600 | 1,975 |
2005-03-31 | 1,971 | 1,992 | 1,967 | 1,987 | 768,400 | 1,987 |
2005-03-30 | 1,970 | 1,990 | 1,970 | 1,980 | 808,100 | 1,980 |
2005-03-29 | 1,994 | 1,995 | 1,969 | 1,980 | 1,118,100 | 1,980 |
2005-03-28 | 1,940 | 2,010 | 1,936 | 1,996 | 1,843,100 | 1,996 |
2005-03-25 | 1,982 | 1,991 | 1,977 | 1,985 | 1,253,900 | 1,985 |
2005-03-24 | 1,975 | 1,984 | 1,974 | 1,982 | 1,578,400 | 1,982 |
2005-03-23 | 1,975 | 1,976 | 1,970 | 1,973 | 848,200 | 1,973 |
2005-03-22 | 1,964 | 1,979 | 1,964 | 1,970 | 906,100 | 1,970 |
2005-03-18 | 1,955 | 1,973 | 1,953 | 1,961 | 636,700 | 1,961 |
2005-03-17 | 1,956 | 1,959 | 1,947 | 1,955 | 754,400 | 1,955 |
2005-03-16 | 1,956 | 1,961 | 1,951 | 1,958 | 1,045,700 | 1,958 |
2005-03-15 | 1,970 | 1,975 | 1,956 | 1,956 | 637,900 | 1,956 |
2005-03-14 | 1,975 | 1,981 | 1,970 | 1,970 | 704,900 | 1,970 |
2005-03-11 | 1,975 | 1,977 | 1,971 | 1,975 | 1,438,500 | 1,975 |
2005-03-10 | 1,974 | 1,977 | 1,968 | 1,968 | 676,300 | 1,968 |
2005-03-09 | 1,969 | 1,978 | 1,968 | 1,975 | 753,700 | 1,975 |
2005-03-08 | 1,973 | 1,977 | 1,966 | 1,966 | 1,300,500 | 1,966 |
2005-03-07 | 1,966 | 1,978 | 1,964 | 1,971 | 1,384,800 | 1,971 |
2005-03-04 | 1,952 | 1,964 | 1,950 | 1,964 | 839,100 | 1,964 |
2005-03-03 | 1,944 | 1,952 | 1,943 | 1,950 | 773,300 | 1,950 |
2005-03-02 | 1,946 | 1,949 | 1,940 | 1,944 | 1,173,900 | 1,944 |
2005-03-01 | 1,933 | 1,944 | 1,930 | 1,943 | 1,030,600 | 1,943 |
2005-02-28 | 1,920 | 1,933 | 1,912 | 1,928 | 1,130,300 | 1,928 |
2005-02-25 | 1,908 | 1,922 | 1,907 | 1,915 | 1,230,500 | 1,915 |
2005-02-24 | 1,900 | 1,906 | 1,896 | 1,901 | 829,800 | 1,901 |
2005-02-23 | 1,898 | 1,902 | 1,897 | 1,897 | 550,400 | 1,897 |
2005-02-22 | 1,894 | 1,898 | 1,893 | 1,895 | 547,800 | 1,895 |
2005-02-21 | 1,905 | 1,906 | 1,891 | 1,892 | 1,059,300 | 1,892 |
2005-02-18 | 1,882 | 1,890 | 1,881 | 1,889 | 534,600 | 1,889 |
2005-02-17 | 1,880 | 1,882 | 1,877 | 1,881 | 722,200 | 1,881 |
2005-02-16 | 1,872 | 1,877 | 1,872 | 1,877 | 568,000 | 1,877 |
2005-02-15 | 1,872 | 1,875 | 1,870 | 1,874 | 443,400 | 1,874 |
2005-02-14 | 1,878 | 1,878 | 1,870 | 1,870 | 913,700 | 1,870 |
2005-02-10 | 1,879 | 1,880 | 1,875 | 1,878 | 589,500 | 1,878 |
2005-02-09 | 1,880 | 1,881 | 1,877 | 1,880 | 612,200 | 1,880 |
2005-02-08 | 1,880 | 1,882 | 1,877 | 1,880 | 679,100 | 1,880 |
2005-02-07 | 1,870 | 1,883 | 1,867 | 1,880 | 857,500 | 1,880 |
2005-02-04 | 1,865 | 1,869 | 1,860 | 1,869 | 641,500 | 1,869 |
2005-02-03 | 1,865 | 1,866 | 1,860 | 1,863 | 476,800 | 1,863 |
2005-02-02 | 1,848 | 1,865 | 1,846 | 1,865 | 805,900 | 1,865 |
2005-02-01 | 1,845 | 1,849 | 1,841 | 1,845 | 570,700 | 1,845 |
2005-01-31 | 1,840 | 1,849 | 1,839 | 1,842 | 772,200 | 1,842 |
2005-01-28 | 1,841 | 1,845 | 1,838 | 1,843 | 629,000 | 1,843 |
2005-01-27 | 1,851 | 1,851 | 1,838 | 1,838 | 813,500 | 1,838 |
2005-01-26 | 1,845 | 1,852 | 1,845 | 1,847 | 524,700 | 1,847 |
2005-01-25 | 1,842 | 1,854 | 1,838 | 1,854 | 635,200 | 1,854 |
2005-01-24 | 1,836 | 1,842 | 1,835 | 1,839 | 409,700 | 1,839 |
2005-01-21 | 1,836 | 1,838 | 1,833 | 1,834 | 584,800 | 1,834 |
2005-01-20 | 1,831 | 1,834 | 1,830 | 1,830 | 790,800 | 1,830 |
2005-01-19 | 1,837 | 1,838 | 1,833 | 1,836 | 543,100 | 1,836 |
2005-01-18 | 1,844 | 1,844 | 1,830 | 1,837 | 756,400 | 1,837 |
2005-01-17 | 1,845 | 1,845 | 1,840 | 1,840 | 436,700 | 1,840 |
2005-01-14 | 1,841 | 1,846 | 1,837 | 1,843 | 922,800 | 1,843 |
2005-01-13 | 1,844 | 1,846 | 1,840 | 1,841 | 606,700 | 1,841 |
2005-01-12 | 1,844 | 1,848 | 1,843 | 1,844 | 581,300 | 1,844 |
2005-01-11 | 1,849 | 1,857 | 1,840 | 1,840 | 969,100 | 1,840 |
2005-01-07 | 1,842 | 1,846 | 1,842 | 1,843 | 443,800 | 1,843 |
2005-01-06 | 1,840 | 1,845 | 1,839 | 1,843 | 402,700 | 1,843 |
2005-01-05 | 1,840 | 1,845 | 1,839 | 1,840 | 434,300 | 1,840 |
2005-01-04 | 1,843 | 1,844 | 1,836 | 1,844 | 327,000 | 1,844 |
分割・併合履歴 : [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株