9699 ニシオホールディングス(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 | 2,650 | 2,650 | 2,600 | 2,610 | 32,200 | 2,610 |
| 2005-12-29 | 2,650 | 2,650 | 2,590 | 2,610 | 25,800 | 2,610 |
| 2005-12-28 | 2,525 | 2,665 | 2,525 | 2,585 | 27,900 | 2,585 |
| 2005-12-27 | 2,500 | 2,570 | 2,490 | 2,525 | 22,200 | 2,525 |
| 2005-12-26 | 2,475 | 2,490 | 2,430 | 2,490 | 37,800 | 2,490 |
| 2005-12-22 | 2,400 | 2,490 | 2,330 | 2,490 | 102,700 | 2,490 |
| 2005-12-21 | 2,380 | 2,385 | 2,330 | 2,340 | 47,800 | 2,340 |
| 2005-12-20 | 2,450 | 2,460 | 2,400 | 2,445 | 34,600 | 2,445 |
| 2005-12-19 | 2,420 | 2,470 | 2,420 | 2,470 | 37,300 | 2,470 |
| 2005-12-16 | 2,405 | 2,460 | 2,385 | 2,450 | 17,200 | 2,450 |
| 2005-12-15 | 2,450 | 2,485 | 2,390 | 2,480 | 12,100 | 2,480 |
| 2005-12-14 | 2,500 | 2,500 | 2,365 | 2,485 | 37,000 | 2,485 |
| 2005-12-13 | 2,520 | 2,560 | 2,470 | 2,510 | 51,400 | 2,510 |
| 2005-12-12 | 2,565 | 2,570 | 2,435 | 2,515 | 84,100 | 2,515 |
| 2005-12-09 | 2,315 | 2,590 | 2,310 | 2,565 | 352,700 | 2,565 |
| 2005-12-08 | 2,300 | 2,300 | 2,300 | 2,300 | 59,100 | 2,300 |
| 2005-12-07 | 1,980 | 1,999 | 1,946 | 1,999 | 42,100 | 1,999 |
| 2005-12-06 | 1,905 | 1,970 | 1,905 | 1,927 | 45,000 | 1,927 |
| 2005-12-05 | 1,880 | 1,930 | 1,880 | 1,930 | 55,100 | 1,930 |
| 2005-12-02 | 1,800 | 1,878 | 1,800 | 1,866 | 58,300 | 1,866 |
| 2005-12-01 | 1,756 | 1,870 | 1,756 | 1,820 | 50,900 | 1,820 |
| 2005-11-30 | 1,725 | 1,760 | 1,725 | 1,760 | 9,500 | 1,760 |
| 2005-11-29 | 1,770 | 1,800 | 1,724 | 1,724 | 11,300 | 1,724 |
| 2005-11-28 | 1,780 | 1,780 | 1,740 | 1,770 | 24,400 | 1,770 |
| 2005-11-25 | 1,724 | 1,780 | 1,724 | 1,780 | 17,200 | 1,780 |
| 2005-11-24 | 1,750 | 1,750 | 1,680 | 1,729 | 61,800 | 1,729 |
| 2005-11-22 | 1,830 | 1,845 | 1,740 | 1,780 | 32,600 | 1,780 |
| 2005-11-21 | 1,810 | 1,875 | 1,810 | 1,830 | 38,600 | 1,830 |
| 2005-11-18 | 1,755 | 1,880 | 1,753 | 1,880 | 91,300 | 1,880 |
| 2005-11-17 | 1,740 | 1,750 | 1,719 | 1,720 | 16,800 | 1,720 |
| 2005-11-16 | 1,699 | 1,740 | 1,699 | 1,710 | 24,800 | 1,710 |
| 2005-11-15 | 1,710 | 1,720 | 1,690 | 1,700 | 19,300 | 1,700 |
| 2005-11-14 | 1,725 | 1,725 | 1,668 | 1,725 | 29,500 | 1,725 |
| 2005-11-11 | 1,601 | 1,635 | 1,601 | 1,635 | 12,100 | 1,635 |
| 2005-11-10 | 1,640 | 1,644 | 1,610 | 1,610 | 6,200 | 1,610 |
| 2005-11-09 | 1,650 | 1,652 | 1,630 | 1,630 | 7,800 | 1,630 |
| 2005-11-08 | 1,650 | 1,652 | 1,640 | 1,645 | 43,000 | 1,645 |
| 2005-11-07 | 1,648 | 1,650 | 1,640 | 1,650 | 22,400 | 1,650 |
| 2005-11-04 | 1,615 | 1,648 | 1,610 | 1,648 | 18,500 | 1,648 |
| 2005-11-02 | 1,590 | 1,605 | 1,590 | 1,590 | 18,600 | 1,590 |
| 2005-11-01 | 1,630 | 1,635 | 1,600 | 1,600 | 9,900 | 1,600 |
| 2005-10-31 | 1,613 | 1,630 | 1,585 | 1,630 | 31,400 | 1,630 |
| 2005-10-28 | 1,650 | 1,650 | 1,610 | 1,613 | 3,200 | 1,613 |
| 2005-10-27 | 1,620 | 1,650 | 1,620 | 1,650 | 14,900 | 1,650 |
| 2005-10-26 | 1,625 | 1,650 | 1,598 | 1,614 | 15,500 | 1,614 |
| 2005-10-25 | 1,609 | 1,650 | 1,600 | 1,624 | 40,400 | 1,624 |
| 2005-10-24 | 1,590 | 1,623 | 1,574 | 1,622 | 35,200 | 1,622 |
| 2005-10-21 | 1,700 | 1,700 | 1,650 | 1,650 | 36,200 | 1,650 |
| 2005-10-20 | 1,660 | 1,705 | 1,620 | 1,705 | 32,700 | 1,705 |
| 2005-10-19 | 1,641 | 1,665 | 1,640 | 1,665 | 19,700 | 1,665 |
| 2005-10-18 | 1,685 | 1,698 | 1,644 | 1,698 | 99,700 | 1,698 |
| 2005-10-17 | 1,680 | 1,720 | 1,680 | 1,710 | 67,200 | 1,710 |
| 2005-10-14 | 1,615 | 1,720 | 1,600 | 1,720 | 55,400 | 1,720 |
| 2005-10-13 | 1,566 | 1,616 | 1,565 | 1,615 | 77,100 | 1,615 |
| 2005-10-12 | 1,500 | 1,560 | 1,490 | 1,560 | 47,100 | 1,560 |
| 2005-10-11 | 1,430 | 1,515 | 1,430 | 1,500 | 87,100 | 1,500 |
| 2005-10-07 | 1,407 | 1,420 | 1,399 | 1,420 | 10,900 | 1,420 |
| 2005-10-06 | 1,420 | 1,420 | 1,406 | 1,407 | 7,300 | 1,407 |
| 2005-10-05 | 1,410 | 1,420 | 1,410 | 1,420 | 16,200 | 1,420 |
| 2005-10-04 | 1,421 | 1,448 | 1,400 | 1,415 | 29,200 | 1,415 |
| 2005-10-03 | 1,454 | 1,454 | 1,420 | 1,420 | 22,400 | 1,420 |
| 2005-09-30 | 1,440 | 1,451 | 1,436 | 1,451 | 20,600 | 1,451 |
| 2005-09-29 | 1,448 | 1,448 | 1,410 | 1,436 | 10,900 | 1,436 |
| 2005-09-28 | 1,450 | 1,457 | 1,440 | 1,451 | 13,700 | 1,451 |
| 2005-09-27 | 1,445 | 1,450 | 1,410 | 1,450 | 41,900 | 1,450 |
| 2005-09-26 | 1,430 | 1,460 | 1,430 | 1,450 | 42,600 | 1,450 |
| 2005-09-22 | 1,400 | 1,410 | 1,390 | 1,410 | 28,800 | 1,410 |
| 2005-09-21 | 1,410 | 1,410 | 1,383 | 1,383 | 44,000 | 1,383 |
| 2005-09-20 | 1,380 | 1,404 | 1,380 | 1,384 | 58,600 | 1,384 |
| 2005-09-16 | 1,380 | 1,390 | 1,376 | 1,376 | 23,600 | 1,376 |
| 2005-09-15 | 1,398 | 1,398 | 1,376 | 1,378 | 21,000 | 1,378 |
| 2005-09-14 | 1,394 | 1,395 | 1,385 | 1,386 | 19,300 | 1,386 |
| 2005-09-13 | 1,371 | 1,395 | 1,371 | 1,395 | 12,900 | 1,395 |
| 2005-09-12 | 1,388 | 1,390 | 1,365 | 1,370 | 14,600 | 1,370 |
| 2005-09-09 | 1,366 | 1,366 | 1,354 | 1,355 | 9,900 | 1,355 |
| 2005-09-08 | 1,386 | 1,386 | 1,366 | 1,367 | 4,800 | 1,367 |
| 2005-09-07 | 1,401 | 1,408 | 1,380 | 1,381 | 20,100 | 1,381 |
| 2005-09-06 | 1,398 | 1,411 | 1,392 | 1,398 | 49,900 | 1,398 |
| 2005-09-05 | 1,370 | 1,395 | 1,370 | 1,395 | 19,600 | 1,395 |
| 2005-09-02 | 1,370 | 1,370 | 1,353 | 1,370 | 13,800 | 1,370 |
| 2005-09-01 | 1,350 | 1,352 | 1,350 | 1,350 | 13,500 | 1,350 |
| 2005-08-31 | 1,360 | 1,360 | 1,349 | 1,355 | 11,800 | 1,355 |
| 2005-08-30 | 1,350 | 1,360 | 1,348 | 1,360 | 49,900 | 1,360 |
| 2005-08-29 | 1,365 | 1,366 | 1,340 | 1,344 | 12,000 | 1,344 |
| 2005-08-26 | 1,370 | 1,370 | 1,362 | 1,364 | 4,000 | 1,364 |
| 2005-08-25 | 1,364 | 1,374 | 1,364 | 1,365 | 12,300 | 1,365 |
| 2005-08-24 | 1,375 | 1,375 | 1,362 | 1,368 | 7,500 | 1,368 |
| 2005-08-23 | 1,383 | 1,388 | 1,373 | 1,375 | 13,500 | 1,375 |
| 2005-08-22 | 1,388 | 1,390 | 1,371 | 1,383 | 22,700 | 1,383 |
| 2005-08-19 | 1,376 | 1,384 | 1,370 | 1,371 | 10,400 | 1,371 |
| 2005-08-18 | 1,390 | 1,390 | 1,350 | 1,374 | 37,400 | 1,374 |
| 2005-08-17 | 1,372 | 1,397 | 1,372 | 1,382 | 10,000 | 1,382 |
| 2005-08-16 | 1,370 | 1,398 | 1,370 | 1,386 | 6,300 | 1,386 |
| 2005-08-15 | 1,376 | 1,399 | 1,371 | 1,380 | 7,700 | 1,380 |
| 2005-08-12 | 1,400 | 1,420 | 1,371 | 1,376 | 37,700 | 1,376 |
| 2005-08-11 | 1,400 | 1,400 | 1,380 | 1,398 | 24,100 | 1,398 |
| 2005-08-10 | 1,380 | 1,398 | 1,370 | 1,398 | 36,500 | 1,398 |
| 2005-08-09 | 1,341 | 1,345 | 1,338 | 1,345 | 80,200 | 1,345 |
| 2005-08-08 | 1,322 | 1,340 | 1,320 | 1,340 | 10,700 | 1,340 |
| 2005-08-05 | 1,340 | 1,345 | 1,338 | 1,340 | 14,700 | 1,340 |
| 2005-08-04 | 1,345 | 1,359 | 1,335 | 1,340 | 35,500 | 1,340 |
| 2005-08-03 | 1,351 | 1,360 | 1,340 | 1,340 | 2,900 | 1,340 |
| 2005-08-02 | 1,392 | 1,392 | 1,371 | 1,371 | 25,000 | 1,371 |
| 2005-08-01 | 1,380 | 1,395 | 1,380 | 1,385 | 40,300 | 1,385 |
| 2005-07-29 | 1,390 | 1,396 | 1,376 | 1,380 | 10,900 | 1,380 |
| 2005-07-28 | 1,390 | 1,410 | 1,390 | 1,397 | 18,900 | 1,397 |
| 2005-07-27 | 1,420 | 1,430 | 1,380 | 1,385 | 77,700 | 1,385 |
| 2005-07-26 | 1,312 | 1,425 | 1,310 | 1,401 | 72,400 | 1,401 |
| 2005-07-25 | 1,290 | 1,304 | 1,286 | 1,304 | 18,200 | 1,304 |
| 2005-07-22 | 1,285 | 1,302 | 1,281 | 1,287 | 32,600 | 1,287 |
| 2005-07-21 | 1,290 | 1,291 | 1,280 | 1,282 | 8,700 | 1,282 |
| 2005-07-20 | 1,289 | 1,299 | 1,282 | 1,290 | 12,800 | 1,290 |
| 2005-07-19 | 1,298 | 1,299 | 1,274 | 1,280 | 10,200 | 1,280 |
| 2005-07-15 | 1,290 | 1,300 | 1,282 | 1,299 | 11,300 | 1,299 |
| 2005-07-14 | 1,307 | 1,307 | 1,285 | 1,290 | 15,300 | 1,290 |
| 2005-07-13 | 1,276 | 1,300 | 1,273 | 1,290 | 15,100 | 1,290 |
| 2005-07-12 | 1,291 | 1,299 | 1,272 | 1,272 | 14,400 | 1,272 |
| 2005-07-11 | 1,300 | 1,300 | 1,275 | 1,285 | 18,500 | 1,285 |
| 2005-07-08 | 1,261 | 1,300 | 1,261 | 1,280 | 31,000 | 1,280 |
| 2005-07-07 | 1,269 | 1,295 | 1,269 | 1,276 | 19,900 | 1,276 |
| 2005-07-06 | 1,279 | 1,279 | 1,250 | 1,270 | 5,800 | 1,270 |
| 2005-07-05 | 1,250 | 1,253 | 1,241 | 1,253 | 22,700 | 1,253 |
| 2005-07-04 | 1,270 | 1,271 | 1,250 | 1,250 | 21,200 | 1,250 |
| 2005-07-01 | 1,252 | 1,299 | 1,251 | 1,299 | 4,300 | 1,299 |
| 2005-06-30 | 1,265 | 1,280 | 1,255 | 1,279 | 10,000 | 1,279 |
| 2005-06-29 | 1,271 | 1,271 | 1,260 | 1,265 | 12,500 | 1,265 |
| 2005-06-28 | 1,265 | 1,279 | 1,256 | 1,270 | 25,600 | 1,270 |
| 2005-06-27 | 1,284 | 1,284 | 1,266 | 1,280 | 16,600 | 1,280 |
| 2005-06-24 | 1,246 | 1,290 | 1,245 | 1,290 | 19,800 | 1,290 |
| 2005-06-23 | 1,258 | 1,261 | 1,244 | 1,255 | 14,500 | 1,255 |
| 2005-06-22 | 1,247 | 1,250 | 1,242 | 1,243 | 11,800 | 1,243 |
| 2005-06-21 | 1,246 | 1,250 | 1,245 | 1,246 | 24,800 | 1,246 |
| 2005-06-20 | 1,238 | 1,251 | 1,230 | 1,245 | 26,300 | 1,245 |
| 2005-06-17 | 1,213 | 1,221 | 1,210 | 1,221 | 19,300 | 1,221 |
| 2005-06-16 | 1,229 | 1,229 | 1,210 | 1,213 | 3,900 | 1,213 |
| 2005-06-15 | 1,219 | 1,224 | 1,210 | 1,224 | 13,200 | 1,224 |
| 2005-06-14 | 1,230 | 1,230 | 1,203 | 1,217 | 34,900 | 1,217 |
| 2005-06-13 | 1,203 | 1,215 | 1,201 | 1,210 | 25,200 | 1,210 |
| 2005-06-10 | 1,225 | 1,225 | 1,203 | 1,203 | 9,900 | 1,203 |
| 2005-06-09 | 1,210 | 1,230 | 1,210 | 1,224 | 17,600 | 1,224 |
| 2005-06-08 | 1,215 | 1,218 | 1,200 | 1,210 | 11,800 | 1,210 |
| 2005-06-07 | 1,183 | 1,210 | 1,183 | 1,200 | 42,100 | 1,200 |
| 2005-06-06 | 1,215 | 1,220 | 1,165 | 1,181 | 27,600 | 1,181 |
| 2005-06-03 | 1,242 | 1,250 | 1,215 | 1,215 | 16,800 | 1,215 |
| 2005-06-02 | 1,250 | 1,250 | 1,240 | 1,242 | 10,500 | 1,242 |
| 2005-06-01 | 1,248 | 1,250 | 1,236 | 1,242 | 15,900 | 1,242 |
| 2005-05-31 | 1,261 | 1,262 | 1,238 | 1,248 | 23,900 | 1,248 |
| 2005-05-30 | 1,276 | 1,278 | 1,261 | 1,261 | 7,600 | 1,261 |
| 2005-05-27 | 1,269 | 1,275 | 1,269 | 1,275 | 1,800 | 1,275 |
| 2005-05-26 | 1,291 | 1,291 | 1,274 | 1,274 | 5,700 | 1,274 |
| 2005-05-25 | 1,310 | 1,310 | 1,300 | 1,301 | 3,100 | 1,301 |
| 2005-05-24 | 1,320 | 1,335 | 1,300 | 1,325 | 25,700 | 1,325 |
| 2005-05-23 | 1,263 | 1,310 | 1,262 | 1,300 | 22,200 | 1,300 |
| 2005-05-20 | 1,260 | 1,270 | 1,260 | 1,262 | 9,700 | 1,262 |
| 2005-05-19 | 1,261 | 1,280 | 1,251 | 1,260 | 12,200 | 1,260 |
| 2005-05-18 | 1,299 | 1,299 | 1,280 | 1,281 | 2,000 | 1,281 |
| 2005-05-17 | 1,300 | 1,300 | 1,281 | 1,298 | 4,400 | 1,298 |
| 2005-05-16 | 1,290 | 1,290 | 1,250 | 1,280 | 8,200 | 1,280 |
| 2005-05-13 | 1,337 | 1,337 | 1,306 | 1,310 | 14,100 | 1,310 |
| 2005-05-12 | 1,360 | 1,360 | 1,333 | 1,333 | 9,300 | 1,333 |
| 2005-05-11 | 1,350 | 1,360 | 1,330 | 1,350 | 14,400 | 1,350 |
| 2005-05-10 | 1,321 | 1,380 | 1,321 | 1,380 | 22,200 | 1,380 |
| 2005-05-09 | 1,339 | 1,350 | 1,310 | 1,350 | 16,200 | 1,350 |
| 2005-05-06 | 1,320 | 1,341 | 1,310 | 1,339 | 24,200 | 1,339 |
| 2005-05-02 | 1,300 | 1,315 | 1,283 | 1,315 | 14,300 | 1,315 |
| 2005-04-28 | 1,281 | 1,305 | 1,281 | 1,300 | 11,500 | 1,300 |
| 2005-04-27 | 1,277 | 1,300 | 1,275 | 1,280 | 24,600 | 1,280 |
| 2005-04-26 | 1,299 | 1,301 | 1,272 | 1,277 | 13,000 | 1,277 |
| 2005-04-25 | 1,240 | 1,308 | 1,240 | 1,300 | 24,600 | 1,300 |
| 2005-04-22 | 1,560 | 1,565 | 1,501 | 1,520 | 35,700 | 1,266.67 |
| 2005-04-21 | 1,502 | 1,560 | 1,500 | 1,560 | 37,200 | 1,300 |
| 2005-04-20 | 1,539 | 1,546 | 1,520 | 1,538 | 24,300 | 1,281.67 |
| 2005-04-19 | 1,519 | 1,539 | 1,509 | 1,539 | 19,800 | 1,282.50 |
| 2005-04-18 | 1,462 | 1,499 | 1,450 | 1,499 | 20,600 | 1,249.17 |
| 2005-04-15 | 1,545 | 1,545 | 1,530 | 1,542 | 29,100 | 1,285 |
| 2005-04-14 | 1,555 | 1,555 | 1,531 | 1,555 | 20,600 | 1,295.83 |
| 2005-04-13 | 1,550 | 1,560 | 1,550 | 1,560 | 25,500 | 1,300 |
| 2005-04-12 | 1,555 | 1,560 | 1,551 | 1,556 | 14,100 | 1,296.67 |
| 2005-04-11 | 1,573 | 1,573 | 1,555 | 1,555 | 11,800 | 1,295.83 |
| 2005-04-08 | 1,547 | 1,580 | 1,530 | 1,555 | 41,500 | 1,295.83 |
| 2005-04-07 | 1,560 | 1,570 | 1,551 | 1,551 | 30,600 | 1,292.50 |
| 2005-04-06 | 1,560 | 1,590 | 1,550 | 1,570 | 46,700 | 1,308.33 |
| 2005-04-05 | 1,520 | 1,560 | 1,516 | 1,560 | 39,800 | 1,300 |
| 2005-04-04 | 1,523 | 1,529 | 1,500 | 1,529 | 41,300 | 1,274.17 |
| 2005-04-01 | 1,500 | 1,524 | 1,475 | 1,515 | 39,800 | 1,262.50 |
| 2005-03-31 | 1,518 | 1,518 | 1,475 | 1,475 | 19,600 | 1,229.17 |
| 2005-03-30 | 1,500 | 1,500 | 1,477 | 1,479 | 15,700 | 1,232.50 |
| 2005-03-29 | 1,525 | 1,525 | 1,480 | 1,496 | 38,800 | 1,246.67 |
| 2005-03-28 | 1,461 | 1,529 | 1,460 | 1,528 | 48,200 | 1,273.33 |
| 2005-03-25 | 1,470 | 1,475 | 1,460 | 1,474 | 58,400 | 1,228.33 |
| 2005-03-24 | 1,410 | 1,477 | 1,401 | 1,467 | 88,300 | 1,222.50 |
| 2005-03-23 | 1,407 | 1,410 | 1,399 | 1,408 | 76,400 | 1,173.33 |
| 2005-03-22 | 1,399 | 1,403 | 1,389 | 1,401 | 70,500 | 1,167.50 |
| 2005-03-18 | 1,369 | 1,389 | 1,352 | 1,389 | 37,900 | 1,157.50 |
| 2005-03-17 | 1,360 | 1,362 | 1,341 | 1,350 | 54,400 | 1,125 |
| 2005-03-16 | 1,381 | 1,390 | 1,362 | 1,365 | 78,900 | 1,137.50 |
| 2005-03-15 | 1,380 | 1,400 | 1,370 | 1,390 | 54,000 | 1,158.33 |
| 2005-03-14 | 1,385 | 1,390 | 1,363 | 1,387 | 43,900 | 1,155.83 |
| 2005-03-11 | 1,375 | 1,380 | 1,355 | 1,380 | 50,800 | 1,150 |
| 2005-03-10 | 1,357 | 1,380 | 1,350 | 1,375 | 100,400 | 1,145.83 |
| 2005-03-09 | 1,360 | 1,380 | 1,348 | 1,375 | 427,100 | 1,145.83 |
| 2005-03-08 | 1,400 | 1,415 | 1,368 | 1,371 | 64,300 | 1,142.50 |
| 2005-03-07 | 1,360 | 1,405 | 1,360 | 1,405 | 71,600 | 1,170.83 |
| 2005-03-04 | 1,330 | 1,346 | 1,327 | 1,346 | 28,700 | 1,121.67 |
| 2005-03-03 | 1,318 | 1,330 | 1,318 | 1,325 | 36,800 | 1,104.17 |
| 2005-03-02 | 1,304 | 1,318 | 1,304 | 1,312 | 78,800 | 1,093.33 |
| 2005-03-01 | 1,305 | 1,315 | 1,300 | 1,308 | 94,100 | 1,090 |
| 2005-02-28 | 1,324 | 1,339 | 1,315 | 1,315 | 56,300 | 1,095.83 |
| 2005-02-25 | 1,324 | 1,329 | 1,310 | 1,325 | 14,200 | 1,104.17 |
| 2005-02-24 | 1,322 | 1,330 | 1,315 | 1,324 | 15,200 | 1,103.33 |
| 2005-02-23 | 1,316 | 1,325 | 1,316 | 1,320 | 7,600 | 1,100 |
| 2005-02-22 | 1,335 | 1,335 | 1,311 | 1,316 | 9,100 | 1,096.67 |
| 2005-02-21 | 1,292 | 1,313 | 1,292 | 1,300 | 35,900 | 1,083.33 |
| 2005-02-18 | 1,300 | 1,320 | 1,285 | 1,288 | 37,200 | 1,073.33 |
| 2005-02-17 | 1,341 | 1,350 | 1,325 | 1,333 | 13,400 | 1,110.83 |
| 2005-02-16 | 1,335 | 1,341 | 1,334 | 1,341 | 3,900 | 1,117.50 |
| 2005-02-15 | 1,349 | 1,349 | 1,334 | 1,334 | 4,700 | 1,111.67 |
| 2005-02-14 | 1,351 | 1,355 | 1,345 | 1,345 | 3,900 | 1,120.83 |
| 2005-02-10 | 1,360 | 1,360 | 1,340 | 1,351 | 6,400 | 1,125.83 |
| 2005-02-09 | 1,364 | 1,364 | 1,359 | 1,362 | 14,600 | 1,135 |
| 2005-02-08 | 1,363 | 1,370 | 1,330 | 1,363 | 13,600 | 1,135.83 |
| 2005-02-07 | 1,369 | 1,370 | 1,350 | 1,363 | 8,900 | 1,135.83 |
| 2005-02-04 | 1,300 | 1,321 | 1,300 | 1,310 | 13,100 | 1,091.67 |
| 2005-02-03 | 1,374 | 1,374 | 1,300 | 1,300 | 2,700 | 1,083.33 |
| 2005-02-02 | 1,380 | 1,380 | 1,375 | 1,375 | 2,100 | 1,145.83 |
| 2005-02-01 | 1,370 | 1,375 | 1,300 | 1,375 | 6,000 | 1,145.83 |
| 2005-01-31 | 1,380 | 1,383 | 1,370 | 1,370 | 14,700 | 1,141.67 |
| 2005-01-28 | 1,376 | 1,380 | 1,360 | 1,367 | 13,300 | 1,139.17 |
| 2005-01-27 | 1,360 | 1,380 | 1,360 | 1,376 | 4,400 | 1,146.67 |
| 2005-01-26 | 1,366 | 1,379 | 1,360 | 1,360 | 16,400 | 1,133.33 |
| 2005-01-25 | 1,370 | 1,378 | 1,355 | 1,366 | 8,300 | 1,138.33 |
| 2005-01-24 | 1,350 | 1,390 | 1,330 | 1,387 | 29,700 | 1,155.83 |
| 2005-01-21 | 1,296 | 1,340 | 1,290 | 1,328 | 16,900 | 1,106.67 |
| 2005-01-20 | 1,296 | 1,296 | 1,290 | 1,290 | 7,300 | 1,075 |
| 2005-01-19 | 1,270 | 1,298 | 1,270 | 1,296 | 10,200 | 1,080 |
| 2005-01-18 | 1,261 | 1,280 | 1,260 | 1,260 | 44,000 | 1,050 |
| 2005-01-17 | 1,300 | 1,300 | 1,261 | 1,261 | 19,100 | 1,050.83 |
| 2005-01-14 | 1,280 | 1,320 | 1,280 | 1,285 | 9,800 | 1,070.83 |
| 2005-01-13 | 1,275 | 1,295 | 1,275 | 1,280 | 3,800 | 1,066.67 |
| 2005-01-12 | 1,275 | 1,314 | 1,270 | 1,295 | 18,000 | 1,079.17 |
| 2005-01-11 | 1,300 | 1,300 | 1,275 | 1,280 | 7,400 | 1,066.67 |
| 2005-01-07 | 1,285 | 1,295 | 1,285 | 1,285 | 8,600 | 1,070.83 |
| 2005-01-06 | 1,289 | 1,290 | 1,270 | 1,285 | 41,900 | 1,070.83 |
| 2005-01-05 | 1,269 | 1,289 | 1,269 | 1,289 | 8,500 | 1,074.17 |
| 2005-01-04 | 1,240 | 1,269 | 1,240 | 1,269 | 5,100 | 1,057.50 |
分割・併合履歴 ： [2005-04-25]1株→1.2株 [1996-09-25]1株→1.1株 [1993-09-27]1株→1.1株 [1991-09-25]1株→1.1株 [1990-09-25]1株→1.1株
