9697 (株)カプコン 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 | 1,385 | 1,385 | 1,357 | 1,385 | 232,800 | 346.25 |
| 2005-12-29 | 1,370 | 1,380 | 1,340 | 1,368 | 430,100 | 342 |
| 2005-12-28 | 1,330 | 1,344 | 1,319 | 1,340 | 299,900 | 335 |
| 2005-12-27 | 1,328 | 1,328 | 1,310 | 1,316 | 225,000 | 329 |
| 2005-12-26 | 1,320 | 1,320 | 1,300 | 1,308 | 213,100 | 327 |
| 2005-12-22 | 1,330 | 1,330 | 1,286 | 1,294 | 446,000 | 323.50 |
| 2005-12-21 | 1,311 | 1,313 | 1,297 | 1,313 | 412,400 | 328.25 |
| 2005-12-20 | 1,310 | 1,310 | 1,290 | 1,294 | 244,000 | 323.50 |
| 2005-12-19 | 1,307 | 1,309 | 1,289 | 1,309 | 484,400 | 327.25 |
| 2005-12-16 | 1,298 | 1,299 | 1,275 | 1,287 | 549,000 | 321.75 |
| 2005-12-15 | 1,252 | 1,275 | 1,245 | 1,258 | 680,100 | 314.50 |
| 2005-12-14 | 1,275 | 1,282 | 1,240 | 1,251 | 774,900 | 312.75 |
| 2005-12-13 | 1,285 | 1,287 | 1,263 | 1,273 | 562,900 | 318.25 |
| 2005-12-12 | 1,306 | 1,315 | 1,286 | 1,291 | 820,600 | 322.75 |
| 2005-12-09 | 1,346 | 1,349 | 1,300 | 1,305 | 461,600 | 326.25 |
| 2005-12-08 | 1,300 | 1,325 | 1,296 | 1,302 | 333,900 | 325.50 |
| 2005-12-07 | 1,358 | 1,358 | 1,320 | 1,323 | 335,600 | 330.75 |
| 2005-12-06 | 1,316 | 1,350 | 1,290 | 1,338 | 954,000 | 334.50 |
| 2005-12-05 | 1,328 | 1,334 | 1,315 | 1,316 | 398,400 | 329 |
| 2005-12-02 | 1,315 | 1,339 | 1,311 | 1,315 | 482,200 | 328.75 |
| 2005-12-01 | 1,313 | 1,345 | 1,288 | 1,303 | 568,100 | 325.75 |
| 2005-11-30 | 1,370 | 1,370 | 1,318 | 1,353 | 543,500 | 338.25 |
| 2005-11-29 | 1,399 | 1,415 | 1,389 | 1,397 | 416,500 | 349.25 |
| 2005-11-28 | 1,357 | 1,418 | 1,352 | 1,388 | 734,300 | 347 |
| 2005-11-25 | 1,360 | 1,377 | 1,327 | 1,330 | 454,100 | 332.50 |
| 2005-11-24 | 1,305 | 1,385 | 1,304 | 1,367 | 1,409,500 | 341.75 |
| 2005-11-22 | 1,240 | 1,367 | 1,239 | 1,275 | 2,765,800 | 318.75 |
| 2005-11-21 | 1,230 | 1,230 | 1,204 | 1,210 | 112,500 | 302.50 |
| 2005-11-18 | 1,227 | 1,227 | 1,219 | 1,224 | 115,100 | 306 |
| 2005-11-17 | 1,215 | 1,226 | 1,208 | 1,218 | 174,900 | 304.50 |
| 2005-11-16 | 1,205 | 1,220 | 1,188 | 1,215 | 515,500 | 303.75 |
| 2005-11-15 | 1,190 | 1,220 | 1,190 | 1,205 | 342,300 | 301.25 |
| 2005-11-14 | 1,203 | 1,210 | 1,186 | 1,190 | 284,300 | 297.50 |
| 2005-11-11 | 1,220 | 1,222 | 1,211 | 1,215 | 175,300 | 303.75 |
| 2005-11-10 | 1,205 | 1,220 | 1,192 | 1,214 | 387,100 | 303.50 |
| 2005-11-09 | 1,177 | 1,204 | 1,170 | 1,188 | 353,600 | 297 |
| 2005-11-08 | 1,155 | 1,177 | 1,150 | 1,168 | 281,500 | 292 |
| 2005-11-07 | 1,158 | 1,165 | 1,143 | 1,145 | 199,900 | 286.25 |
| 2005-11-04 | 1,180 | 1,183 | 1,149 | 1,157 | 451,100 | 289.25 |
| 2005-11-02 | 1,170 | 1,189 | 1,169 | 1,177 | 295,600 | 294.25 |
| 2005-11-01 | 1,165 | 1,180 | 1,160 | 1,170 | 271,700 | 292.50 |
| 2005-10-31 | 1,180 | 1,189 | 1,146 | 1,164 | 347,600 | 291 |
| 2005-10-28 | 1,160 | 1,175 | 1,138 | 1,175 | 285,300 | 293.75 |
| 2005-10-27 | 1,144 | 1,158 | 1,140 | 1,152 | 184,100 | 288 |
| 2005-10-26 | 1,125 | 1,144 | 1,125 | 1,138 | 310,400 | 284.50 |
| 2005-10-25 | 1,128 | 1,148 | 1,125 | 1,131 | 230,000 | 282.75 |
| 2005-10-24 | 1,150 | 1,150 | 1,114 | 1,124 | 253,300 | 281 |
| 2005-10-21 | 1,137 | 1,141 | 1,129 | 1,137 | 203,800 | 284.25 |
| 2005-10-20 | 1,140 | 1,149 | 1,132 | 1,136 | 219,100 | 284 |
| 2005-10-19 | 1,135 | 1,140 | 1,120 | 1,120 | 265,100 | 280 |
| 2005-10-18 | 1,158 | 1,158 | 1,141 | 1,145 | 217,100 | 286.25 |
| 2005-10-17 | 1,150 | 1,160 | 1,139 | 1,142 | 189,800 | 285.50 |
| 2005-10-14 | 1,165 | 1,165 | 1,146 | 1,151 | 259,800 | 287.75 |
| 2005-10-13 | 1,190 | 1,190 | 1,160 | 1,167 | 420,900 | 291.75 |
| 2005-10-12 | 1,192 | 1,208 | 1,189 | 1,193 | 383,800 | 298.25 |
| 2005-10-11 | 1,172 | 1,185 | 1,170 | 1,184 | 241,900 | 296 |
| 2005-10-07 | 1,169 | 1,178 | 1,161 | 1,167 | 207,600 | 291.75 |
| 2005-10-06 | 1,200 | 1,208 | 1,177 | 1,181 | 261,400 | 295.25 |
| 2005-10-05 | 1,250 | 1,250 | 1,213 | 1,217 | 348,300 | 304.25 |
| 2005-10-04 | 1,208 | 1,265 | 1,208 | 1,254 | 480,200 | 313.50 |
| 2005-10-03 | 1,250 | 1,250 | 1,204 | 1,228 | 292,600 | 307 |
| 2005-09-30 | 1,228 | 1,250 | 1,202 | 1,250 | 338,000 | 312.50 |
| 2005-09-29 | 1,198 | 1,229 | 1,191 | 1,228 | 536,300 | 307 |
| 2005-09-28 | 1,168 | 1,185 | 1,168 | 1,181 | 217,300 | 295.25 |
| 2005-09-27 | 1,196 | 1,197 | 1,179 | 1,188 | 245,600 | 297 |
| 2005-09-26 | 1,190 | 1,205 | 1,190 | 1,203 | 332,100 | 300.75 |
| 2005-09-22 | 1,182 | 1,185 | 1,170 | 1,185 | 317,800 | 296.25 |
| 2005-09-21 | 1,176 | 1,180 | 1,145 | 1,180 | 234,900 | 295 |
| 2005-09-20 | 1,160 | 1,175 | 1,158 | 1,173 | 406,300 | 293.25 |
| 2005-09-16 | 1,131 | 1,163 | 1,128 | 1,158 | 385,300 | 289.50 |
| 2005-09-15 | 1,125 | 1,138 | 1,123 | 1,132 | 156,100 | 283 |
| 2005-09-14 | 1,131 | 1,134 | 1,124 | 1,130 | 200,400 | 282.50 |
| 2005-09-13 | 1,122 | 1,132 | 1,118 | 1,132 | 271,800 | 283 |
| 2005-09-12 | 1,112 | 1,122 | 1,111 | 1,119 | 142,900 | 279.75 |
| 2005-09-09 | 1,109 | 1,111 | 1,101 | 1,110 | 244,800 | 277.50 |
| 2005-09-08 | 1,101 | 1,109 | 1,100 | 1,101 | 197,400 | 275.25 |
| 2005-09-07 | 1,113 | 1,113 | 1,099 | 1,104 | 130,200 | 276 |
| 2005-09-06 | 1,111 | 1,115 | 1,095 | 1,097 | 246,900 | 274.25 |
| 2005-09-05 | 1,115 | 1,116 | 1,105 | 1,111 | 82,000 | 277.75 |
| 2005-09-02 | 1,119 | 1,123 | 1,113 | 1,116 | 257,400 | 279 |
| 2005-09-01 | 1,110 | 1,114 | 1,100 | 1,109 | 254,000 | 277.25 |
| 2005-08-31 | 1,100 | 1,107 | 1,096 | 1,100 | 81,600 | 275 |
| 2005-08-30 | 1,107 | 1,112 | 1,100 | 1,107 | 105,300 | 276.75 |
| 2005-08-29 | 1,102 | 1,109 | 1,098 | 1,105 | 142,500 | 276.25 |
| 2005-08-26 | 1,108 | 1,110 | 1,100 | 1,110 | 92,600 | 277.50 |
| 2005-08-25 | 1,102 | 1,109 | 1,095 | 1,100 | 438,100 | 275 |
| 2005-08-24 | 1,116 | 1,123 | 1,109 | 1,118 | 112,700 | 279.50 |
| 2005-08-23 | 1,121 | 1,134 | 1,117 | 1,125 | 612,700 | 281.25 |
| 2005-08-22 | 1,100 | 1,115 | 1,100 | 1,113 | 208,100 | 278.25 |
| 2005-08-19 | 1,100 | 1,100 | 1,092 | 1,098 | 123,600 | 274.50 |
| 2005-08-18 | 1,100 | 1,106 | 1,093 | 1,099 | 160,900 | 274.75 |
| 2005-08-17 | 1,089 | 1,106 | 1,087 | 1,098 | 369,800 | 274.50 |
| 2005-08-16 | 1,094 | 1,094 | 1,082 | 1,085 | 195,000 | 271.25 |
| 2005-08-15 | 1,100 | 1,101 | 1,077 | 1,085 | 331,000 | 271.25 |
| 2005-08-12 | 1,095 | 1,118 | 1,084 | 1,089 | 432,900 | 272.25 |
| 2005-08-11 | 1,090 | 1,100 | 1,085 | 1,090 | 140,800 | 272.50 |
| 2005-08-10 | 1,079 | 1,105 | 1,075 | 1,094 | 274,000 | 273.50 |
| 2005-08-09 | 1,070 | 1,076 | 1,065 | 1,073 | 268,500 | 268.25 |
| 2005-08-08 | 1,056 | 1,068 | 1,045 | 1,061 | 266,500 | 265.25 |
| 2005-08-05 | 1,055 | 1,074 | 1,055 | 1,056 | 231,700 | 264 |
| 2005-08-04 | 1,088 | 1,095 | 1,066 | 1,071 | 529,900 | 267.75 |
| 2005-08-03 | 1,102 | 1,108 | 1,092 | 1,092 | 253,200 | 273 |
| 2005-08-02 | 1,120 | 1,125 | 1,105 | 1,113 | 251,500 | 278.25 |
| 2005-08-01 | 1,099 | 1,132 | 1,099 | 1,125 | 339,500 | 281.25 |
| 2005-07-29 | 1,120 | 1,128 | 1,115 | 1,119 | 209,700 | 279.75 |
| 2005-07-28 | 1,120 | 1,130 | 1,117 | 1,128 | 206,700 | 282 |
| 2005-07-27 | 1,116 | 1,131 | 1,116 | 1,127 | 488,000 | 281.75 |
| 2005-07-26 | 1,105 | 1,128 | 1,104 | 1,127 | 374,300 | 281.75 |
| 2005-07-25 | 1,107 | 1,131 | 1,107 | 1,125 | 374,300 | 281.25 |
| 2005-07-22 | 1,113 | 1,129 | 1,110 | 1,116 | 383,600 | 279 |
| 2005-07-21 | 1,136 | 1,139 | 1,130 | 1,133 | 364,900 | 283.25 |
| 2005-07-20 | 1,140 | 1,146 | 1,135 | 1,143 | 618,800 | 285.75 |
| 2005-07-19 | 1,120 | 1,135 | 1,106 | 1,133 | 627,200 | 283.25 |
| 2005-07-15 | 1,115 | 1,116 | 1,102 | 1,109 | 282,000 | 277.25 |
| 2005-07-14 | 1,080 | 1,121 | 1,078 | 1,119 | 882,000 | 279.75 |
| 2005-07-13 | 1,079 | 1,079 | 1,065 | 1,075 | 345,800 | 268.75 |
| 2005-07-12 | 1,061 | 1,069 | 1,058 | 1,063 | 128,200 | 265.75 |
| 2005-07-11 | 1,061 | 1,067 | 1,058 | 1,061 | 131,700 | 265.25 |
| 2005-07-08 | 1,051 | 1,069 | 1,051 | 1,067 | 206,200 | 266.75 |
| 2005-07-07 | 1,060 | 1,069 | 1,056 | 1,068 | 276,300 | 267 |
| 2005-07-06 | 1,059 | 1,059 | 1,052 | 1,055 | 291,200 | 263.75 |
| 2005-07-05 | 1,060 | 1,065 | 1,056 | 1,058 | 296,300 | 264.50 |
| 2005-07-04 | 1,061 | 1,062 | 1,052 | 1,056 | 203,100 | 264 |
| 2005-07-01 | 1,059 | 1,063 | 1,051 | 1,060 | 183,100 | 265 |
| 2005-06-30 | 1,046 | 1,064 | 1,046 | 1,054 | 303,600 | 263.50 |
| 2005-06-29 | 1,053 | 1,056 | 1,051 | 1,054 | 123,300 | 263.50 |
| 2005-06-28 | 1,042 | 1,059 | 1,041 | 1,051 | 279,000 | 262.75 |
| 2005-06-27 | 1,050 | 1,055 | 1,041 | 1,042 | 173,600 | 260.50 |
| 2005-06-24 | 1,060 | 1,064 | 1,041 | 1,059 | 184,600 | 264.75 |
| 2005-06-23 | 1,061 | 1,073 | 1,052 | 1,070 | 142,200 | 267.50 |
| 2005-06-22 | 1,063 | 1,065 | 1,056 | 1,062 | 152,500 | 265.50 |
| 2005-06-21 | 1,050 | 1,063 | 1,049 | 1,061 | 236,300 | 265.25 |
| 2005-06-20 | 1,042 | 1,056 | 1,041 | 1,048 | 153,700 | 262 |
| 2005-06-17 | 1,041 | 1,047 | 1,040 | 1,044 | 117,300 | 261 |
| 2005-06-16 | 1,045 | 1,050 | 1,038 | 1,041 | 183,600 | 260.25 |
| 2005-06-15 | 1,057 | 1,058 | 1,042 | 1,049 | 255,200 | 262.25 |
| 2005-06-14 | 1,048 | 1,059 | 1,042 | 1,056 | 480,600 | 264 |
| 2005-06-13 | 1,036 | 1,048 | 1,030 | 1,036 | 285,600 | 259 |
| 2005-06-10 | 1,022 | 1,039 | 1,021 | 1,035 | 274,800 | 258.75 |
| 2005-06-09 | 1,031 | 1,037 | 1,017 | 1,022 | 268,200 | 255.50 |
| 2005-06-08 | 1,015 | 1,040 | 1,015 | 1,030 | 495,100 | 257.50 |
| 2005-06-07 | 1,009 | 1,013 | 1,000 | 1,001 | 314,300 | 250.25 |
| 2005-06-06 | 1,008 | 1,016 | 1,003 | 1,011 | 350,700 | 252.75 |
| 2005-06-03 | 1,010 | 1,017 | 1,002 | 1,007 | 447,900 | 251.75 |
| 2005-06-02 | 1,026 | 1,032 | 1,012 | 1,018 | 868,200 | 254.50 |
| 2005-06-01 | 1,026 | 1,036 | 1,026 | 1,028 | 565,100 | 257 |
| 2005-05-31 | 1,020 | 1,029 | 1,018 | 1,022 | 915,200 | 255.50 |
| 2005-05-30 | 1,019 | 1,035 | 1,015 | 1,035 | 456,700 | 258.75 |
| 2005-05-27 | 1,023 | 1,030 | 1,013 | 1,018 | 381,900 | 254.50 |
| 2005-05-26 | 1,030 | 1,044 | 1,000 | 1,000 | 557,000 | 250 |
| 2005-05-25 | 1,075 | 1,075 | 1,036 | 1,044 | 486,400 | 261 |
| 2005-05-24 | 1,078 | 1,099 | 1,061 | 1,070 | 1,168,200 | 267.50 |
| 2005-05-23 | 1,040 | 1,043 | 1,022 | 1,027 | 293,000 | 256.75 |
| 2005-05-20 | 1,050 | 1,053 | 1,037 | 1,044 | 299,800 | 261 |
| 2005-05-19 | 1,023 | 1,049 | 1,022 | 1,042 | 242,300 | 260.50 |
| 2005-05-18 | 1,030 | 1,042 | 1,023 | 1,023 | 715,500 | 255.75 |
| 2005-05-17 | 1,081 | 1,084 | 1,035 | 1,044 | 602,800 | 261 |
| 2005-05-16 | 1,080 | 1,095 | 1,080 | 1,080 | 489,000 | 270 |
| 2005-05-13 | 1,097 | 1,103 | 1,082 | 1,082 | 736,900 | 270.50 |
| 2005-05-12 | 1,121 | 1,129 | 1,106 | 1,114 | 416,600 | 278.50 |
| 2005-05-11 | 1,101 | 1,120 | 1,101 | 1,120 | 532,900 | 280 |
| 2005-05-10 | 1,150 | 1,159 | 1,136 | 1,137 | 352,400 | 284.25 |
| 2005-05-09 | 1,138 | 1,170 | 1,132 | 1,170 | 564,400 | 292.50 |
| 2005-05-06 | 1,120 | 1,136 | 1,111 | 1,136 | 412,900 | 284 |
| 2005-05-02 | 1,098 | 1,106 | 1,085 | 1,100 | 185,500 | 275 |
| 2005-04-28 | 1,079 | 1,099 | 1,069 | 1,097 | 337,200 | 274.25 |
| 2005-04-27 | 1,072 | 1,077 | 1,065 | 1,076 | 227,200 | 269 |
| 2005-04-26 | 1,079 | 1,090 | 1,079 | 1,083 | 96,700 | 270.75 |
| 2005-04-25 | 1,095 | 1,100 | 1,078 | 1,078 | 120,900 | 269.50 |
| 2005-04-22 | 1,094 | 1,095 | 1,082 | 1,094 | 154,000 | 273.50 |
| 2005-04-21 | 1,080 | 1,099 | 1,060 | 1,074 | 264,400 | 268.50 |
| 2005-04-20 | 1,101 | 1,120 | 1,097 | 1,098 | 409,500 | 274.50 |
| 2005-04-19 | 1,070 | 1,091 | 1,067 | 1,089 | 422,800 | 272.25 |
| 2005-04-18 | 1,077 | 1,080 | 1,065 | 1,070 | 540,400 | 267.50 |
| 2005-04-15 | 1,068 | 1,095 | 1,064 | 1,078 | 449,100 | 269.50 |
| 2005-04-14 | 1,096 | 1,096 | 1,080 | 1,088 | 440,000 | 272 |
| 2005-04-13 | 1,110 | 1,113 | 1,094 | 1,108 | 225,900 | 277 |
| 2005-04-12 | 1,124 | 1,125 | 1,099 | 1,105 | 323,500 | 276.25 |
| 2005-04-11 | 1,126 | 1,140 | 1,122 | 1,130 | 268,900 | 282.50 |
| 2005-04-08 | 1,130 | 1,133 | 1,121 | 1,133 | 244,000 | 283.25 |
| 2005-04-07 | 1,140 | 1,149 | 1,126 | 1,136 | 1,367,200 | 284 |
| 2005-04-06 | 1,074 | 1,114 | 1,067 | 1,110 | 698,600 | 277.50 |
| 2005-04-05 | 1,055 | 1,071 | 1,054 | 1,066 | 451,600 | 266.50 |
| 2005-04-04 | 1,055 | 1,057 | 1,053 | 1,055 | 119,700 | 263.75 |
| 2005-04-01 | 1,048 | 1,059 | 1,046 | 1,058 | 185,700 | 264.50 |
| 2005-03-31 | 1,055 | 1,058 | 1,047 | 1,047 | 222,400 | 261.75 |
| 2005-03-30 | 1,048 | 1,056 | 1,048 | 1,052 | 403,100 | 263 |
| 2005-03-29 | 1,065 | 1,065 | 1,034 | 1,047 | 521,600 | 261.75 |
| 2005-03-28 | 1,044 | 1,066 | 1,042 | 1,065 | 276,300 | 266.25 |
| 2005-03-25 | 1,049 | 1,051 | 1,044 | 1,048 | 125,800 | 262 |
| 2005-03-24 | 1,049 | 1,054 | 1,043 | 1,048 | 256,000 | 262 |
| 2005-03-23 | 1,064 | 1,064 | 1,050 | 1,051 | 293,700 | 262.75 |
| 2005-03-22 | 1,058 | 1,067 | 1,055 | 1,064 | 342,300 | 266 |
| 2005-03-18 | 1,037 | 1,050 | 1,035 | 1,044 | 227,400 | 261 |
| 2005-03-17 | 1,045 | 1,047 | 1,033 | 1,033 | 293,600 | 258.25 |
| 2005-03-16 | 1,044 | 1,053 | 1,042 | 1,045 | 241,000 | 261.25 |
| 2005-03-15 | 1,044 | 1,061 | 1,041 | 1,043 | 266,000 | 260.75 |
| 2005-03-14 | 1,050 | 1,054 | 1,041 | 1,043 | 206,800 | 260.75 |
| 2005-03-11 | 1,042 | 1,059 | 1,042 | 1,047 | 283,900 | 261.75 |
| 2005-03-10 | 1,058 | 1,060 | 1,050 | 1,051 | 173,800 | 262.75 |
| 2005-03-09 | 1,053 | 1,064 | 1,049 | 1,061 | 236,200 | 265.25 |
| 2005-03-08 | 1,054 | 1,056 | 1,050 | 1,054 | 157,700 | 263.50 |
| 2005-03-07 | 1,051 | 1,057 | 1,048 | 1,052 | 235,900 | 263 |
| 2005-03-04 | 1,053 | 1,053 | 1,046 | 1,048 | 128,700 | 262 |
| 2005-03-03 | 1,045 | 1,060 | 1,045 | 1,056 | 241,900 | 264 |
| 2005-03-02 | 1,047 | 1,057 | 1,047 | 1,050 | 103,500 | 262.50 |
| 2005-03-01 | 1,056 | 1,056 | 1,043 | 1,045 | 212,900 | 261.25 |
| 2005-02-28 | 1,075 | 1,075 | 1,051 | 1,051 | 293,100 | 262.75 |
| 2005-02-25 | 1,071 | 1,075 | 1,062 | 1,070 | 191,800 | 267.50 |
| 2005-02-24 | 1,046 | 1,067 | 1,046 | 1,067 | 241,300 | 266.75 |
| 2005-02-23 | 1,040 | 1,053 | 1,040 | 1,046 | 303,700 | 261.50 |
| 2005-02-22 | 1,035 | 1,045 | 1,033 | 1,040 | 142,500 | 260 |
| 2005-02-21 | 1,033 | 1,048 | 1,033 | 1,035 | 215,900 | 258.75 |
| 2005-02-18 | 1,046 | 1,060 | 1,044 | 1,048 | 326,500 | 262 |
| 2005-02-17 | 1,059 | 1,071 | 1,052 | 1,064 | 284,900 | 266 |
| 2005-02-16 | 1,067 | 1,071 | 1,056 | 1,059 | 186,200 | 264.75 |
| 2005-02-15 | 1,078 | 1,084 | 1,071 | 1,077 | 153,500 | 269.25 |
| 2005-02-14 | 1,078 | 1,082 | 1,070 | 1,078 | 159,200 | 269.50 |
| 2005-02-10 | 1,065 | 1,079 | 1,063 | 1,078 | 264,200 | 269.50 |
| 2005-02-09 | 1,070 | 1,085 | 1,070 | 1,085 | 440,700 | 271.25 |
| 2005-02-08 | 1,058 | 1,073 | 1,053 | 1,070 | 355,000 | 267.50 |
| 2005-02-07 | 1,050 | 1,065 | 1,042 | 1,053 | 313,200 | 263.25 |
| 2005-02-04 | 1,047 | 1,050 | 1,030 | 1,041 | 280,100 | 260.25 |
| 2005-02-03 | 1,033 | 1,045 | 1,015 | 1,041 | 311,300 | 260.25 |
| 2005-02-02 | 1,019 | 1,027 | 1,015 | 1,020 | 219,700 | 255 |
| 2005-02-01 | 1,020 | 1,020 | 1,005 | 1,018 | 167,500 | 254.50 |
| 2005-01-31 | 1,005 | 1,020 | 996 | 1,000 | 507,000 | 250 |
| 2005-01-28 | 1,020 | 1,024 | 993 | 1,000 | 324,700 | 250 |
| 2005-01-27 | 1,025 | 1,034 | 1,016 | 1,020 | 144,600 | 255 |
| 2005-01-26 | 1,025 | 1,040 | 1,025 | 1,027 | 111,600 | 256.75 |
| 2005-01-25 | 1,047 | 1,047 | 1,029 | 1,030 | 141,300 | 257.50 |
| 2005-01-24 | 1,025 | 1,050 | 1,023 | 1,038 | 148,400 | 259.50 |
| 2005-01-21 | 1,020 | 1,050 | 1,020 | 1,033 | 178,200 | 258.25 |
| 2005-01-20 | 1,055 | 1,060 | 1,033 | 1,040 | 224,800 | 260 |
| 2005-01-19 | 1,073 | 1,073 | 1,061 | 1,064 | 291,600 | 266 |
| 2005-01-18 | 1,044 | 1,067 | 1,040 | 1,066 | 593,400 | 266.50 |
| 2005-01-17 | 1,039 | 1,041 | 1,035 | 1,038 | 239,400 | 259.50 |
| 2005-01-14 | 1,019 | 1,045 | 1,015 | 1,039 | 376,300 | 259.75 |
| 2005-01-13 | 1,038 | 1,039 | 1,017 | 1,021 | 393,900 | 255.25 |
| 2005-01-12 | 1,027 | 1,045 | 1,020 | 1,026 | 879,700 | 256.50 |
| 2005-01-11 | 962 | 1,020 | 962 | 1,020 | 956,200 | 255 |
| 2005-01-07 | 963 | 969 | 955 | 959 | 278,500 | 239.75 |
| 2005-01-06 | 960 | 973 | 960 | 962 | 368,300 | 240.50 |
| 2005-01-05 | 964 | 970 | 961 | 961 | 351,800 | 240.25 |
| 2005-01-04 | 975 | 977 | 961 | 971 | 169,800 | 242.75 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2000-03-28]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.5株 [1992-03-26]1株→1.4株 [1991-03-26]1株→1.3株
