9706 日本空港ビルデング(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 | 1,120 | 1,126 | 1,100 | 1,111 | 67,400 | 1,111 |
| 2005-12-29 | 1,120 | 1,129 | 1,114 | 1,120 | 55,900 | 1,120 |
| 2005-12-28 | 1,095 | 1,115 | 1,091 | 1,109 | 51,000 | 1,109 |
| 2005-12-27 | 1,095 | 1,109 | 1,087 | 1,098 | 76,000 | 1,098 |
| 2005-12-26 | 1,073 | 1,100 | 1,071 | 1,092 | 69,900 | 1,092 |
| 2005-12-22 | 1,089 | 1,092 | 1,067 | 1,088 | 114,700 | 1,088 |
| 2005-12-21 | 1,097 | 1,097 | 1,075 | 1,088 | 65,600 | 1,088 |
| 2005-12-20 | 1,075 | 1,094 | 1,064 | 1,094 | 66,000 | 1,094 |
| 2005-12-19 | 1,072 | 1,078 | 1,056 | 1,069 | 167,000 | 1,069 |
| 2005-12-16 | 1,090 | 1,093 | 1,054 | 1,068 | 277,600 | 1,068 |
| 2005-12-15 | 1,095 | 1,098 | 1,081 | 1,090 | 75,800 | 1,090 |
| 2005-12-14 | 1,097 | 1,097 | 1,079 | 1,079 | 135,400 | 1,079 |
| 2005-12-13 | 1,085 | 1,089 | 1,077 | 1,080 | 140,800 | 1,080 |
| 2005-12-12 | 1,097 | 1,099 | 1,081 | 1,081 | 106,800 | 1,081 |
| 2005-12-09 | 1,087 | 1,087 | 1,075 | 1,077 | 331,500 | 1,077 |
| 2005-12-08 | 1,110 | 1,110 | 1,072 | 1,086 | 344,600 | 1,086 |
| 2005-12-07 | 1,100 | 1,118 | 1,077 | 1,102 | 311,000 | 1,102 |
| 2005-12-06 | 1,120 | 1,120 | 1,091 | 1,100 | 208,800 | 1,100 |
| 2005-12-05 | 1,118 | 1,126 | 1,094 | 1,097 | 138,700 | 1,097 |
| 2005-12-02 | 1,090 | 1,123 | 1,088 | 1,118 | 89,600 | 1,118 |
| 2005-12-01 | 1,082 | 1,098 | 1,077 | 1,098 | 73,600 | 1,098 |
| 2005-11-30 | 1,105 | 1,105 | 1,060 | 1,060 | 126,200 | 1,060 |
| 2005-11-29 | 1,105 | 1,109 | 1,091 | 1,099 | 52,300 | 1,099 |
| 2005-11-28 | 1,078 | 1,114 | 1,076 | 1,101 | 136,000 | 1,101 |
| 2005-11-25 | 1,083 | 1,087 | 1,070 | 1,081 | 81,200 | 1,081 |
| 2005-11-24 | 1,090 | 1,095 | 1,081 | 1,082 | 140,600 | 1,082 |
| 2005-11-22 | 1,090 | 1,094 | 1,073 | 1,086 | 77,800 | 1,086 |
| 2005-11-21 | 1,092 | 1,092 | 1,072 | 1,079 | 131,300 | 1,079 |
| 2005-11-18 | 1,080 | 1,093 | 1,054 | 1,072 | 157,900 | 1,072 |
| 2005-11-17 | 1,050 | 1,074 | 1,048 | 1,062 | 142,000 | 1,062 |
| 2005-11-16 | 1,068 | 1,080 | 1,044 | 1,055 | 158,200 | 1,055 |
| 2005-11-15 | 1,090 | 1,090 | 1,051 | 1,068 | 113,300 | 1,068 |
| 2005-11-14 | 1,101 | 1,122 | 1,091 | 1,091 | 133,100 | 1,091 |
| 2005-11-11 | 1,092 | 1,099 | 1,085 | 1,090 | 158,800 | 1,090 |
| 2005-11-10 | 1,125 | 1,130 | 1,082 | 1,112 | 167,700 | 1,112 |
| 2005-11-09 | 1,171 | 1,171 | 1,114 | 1,114 | 110,500 | 1,114 |
| 2005-11-08 | 1,173 | 1,180 | 1,161 | 1,170 | 38,300 | 1,170 |
| 2005-11-07 | 1,187 | 1,191 | 1,161 | 1,173 | 93,800 | 1,173 |
| 2005-11-04 | 1,186 | 1,196 | 1,163 | 1,167 | 68,000 | 1,167 |
| 2005-11-02 | 1,197 | 1,217 | 1,160 | 1,181 | 90,800 | 1,181 |
| 2005-11-01 | 1,166 | 1,207 | 1,162 | 1,197 | 139,300 | 1,197 |
| 2005-10-31 | 1,140 | 1,194 | 1,126 | 1,166 | 140,300 | 1,166 |
| 2005-10-28 | 1,122 | 1,149 | 1,122 | 1,142 | 127,600 | 1,142 |
| 2005-10-27 | 1,132 | 1,150 | 1,125 | 1,150 | 80,700 | 1,150 |
| 2005-10-26 | 1,125 | 1,168 | 1,115 | 1,152 | 108,900 | 1,152 |
| 2005-10-25 | 1,100 | 1,166 | 1,100 | 1,112 | 207,600 | 1,112 |
| 2005-10-24 | 1,114 | 1,116 | 1,098 | 1,099 | 83,400 | 1,099 |
| 2005-10-21 | 1,131 | 1,134 | 1,082 | 1,107 | 156,800 | 1,107 |
| 2005-10-20 | 1,169 | 1,179 | 1,130 | 1,151 | 49,200 | 1,151 |
| 2005-10-19 | 1,130 | 1,168 | 1,112 | 1,155 | 167,500 | 1,155 |
| 2005-10-18 | 1,167 | 1,178 | 1,137 | 1,145 | 83,000 | 1,145 |
| 2005-10-17 | 1,165 | 1,194 | 1,156 | 1,167 | 108,200 | 1,167 |
| 2005-10-14 | 1,170 | 1,210 | 1,133 | 1,155 | 238,000 | 1,155 |
| 2005-10-13 | 1,154 | 1,270 | 1,153 | 1,210 | 450,400 | 1,210 |
| 2005-10-12 | 1,130 | 1,180 | 1,129 | 1,153 | 191,600 | 1,153 |
| 2005-10-11 | 1,117 | 1,148 | 1,092 | 1,120 | 121,200 | 1,120 |
| 2005-10-07 | 1,098 | 1,110 | 1,084 | 1,099 | 157,500 | 1,099 |
| 2005-10-06 | 1,067 | 1,122 | 1,065 | 1,078 | 179,200 | 1,078 |
| 2005-10-05 | 1,070 | 1,110 | 1,065 | 1,087 | 247,700 | 1,087 |
| 2005-10-04 | 1,067 | 1,107 | 1,067 | 1,098 | 218,400 | 1,098 |
| 2005-10-03 | 1,080 | 1,093 | 1,070 | 1,076 | 122,600 | 1,076 |
| 2005-09-30 | 1,106 | 1,111 | 1,067 | 1,100 | 263,300 | 1,100 |
| 2005-09-29 | 1,075 | 1,117 | 1,074 | 1,106 | 261,000 | 1,106 |
| 2005-09-28 | 1,071 | 1,100 | 1,071 | 1,084 | 250,200 | 1,084 |
| 2005-09-27 | 1,080 | 1,105 | 1,065 | 1,091 | 159,700 | 1,091 |
| 2005-09-26 | 1,061 | 1,095 | 1,055 | 1,085 | 292,400 | 1,085 |
| 2005-09-22 | 1,064 | 1,070 | 1,039 | 1,063 | 132,000 | 1,063 |
| 2005-09-21 | 1,059 | 1,065 | 1,035 | 1,039 | 171,900 | 1,039 |
| 2005-09-20 | 1,025 | 1,062 | 1,025 | 1,058 | 189,700 | 1,058 |
| 2005-09-16 | 1,033 | 1,038 | 1,011 | 1,023 | 260,200 | 1,023 |
| 2005-09-15 | 1,037 | 1,037 | 1,028 | 1,030 | 178,200 | 1,030 |
| 2005-09-14 | 1,056 | 1,056 | 1,043 | 1,044 | 94,600 | 1,044 |
| 2005-09-13 | 1,040 | 1,043 | 1,037 | 1,041 | 102,200 | 1,041 |
| 2005-09-12 | 1,049 | 1,051 | 1,036 | 1,037 | 111,000 | 1,037 |
| 2005-09-09 | 1,026 | 1,039 | 1,024 | 1,029 | 343,800 | 1,029 |
| 2005-09-08 | 1,060 | 1,065 | 1,042 | 1,046 | 103,000 | 1,046 |
| 2005-09-07 | 1,080 | 1,082 | 1,051 | 1,052 | 63,800 | 1,052 |
| 2005-09-06 | 1,096 | 1,101 | 1,080 | 1,085 | 71,800 | 1,085 |
| 2005-09-05 | 1,076 | 1,095 | 1,076 | 1,085 | 100,100 | 1,085 |
| 2005-09-02 | 1,108 | 1,116 | 1,088 | 1,096 | 128,700 | 1,096 |
| 2005-09-01 | 1,089 | 1,108 | 1,085 | 1,101 | 64,500 | 1,101 |
| 2005-08-31 | 1,080 | 1,095 | 1,070 | 1,089 | 85,700 | 1,089 |
| 2005-08-30 | 1,086 | 1,089 | 1,077 | 1,081 | 47,000 | 1,081 |
| 2005-08-29 | 1,100 | 1,100 | 1,072 | 1,086 | 71,600 | 1,086 |
| 2005-08-26 | 1,100 | 1,102 | 1,083 | 1,102 | 65,100 | 1,102 |
| 2005-08-25 | 1,108 | 1,108 | 1,091 | 1,100 | 80,900 | 1,100 |
| 2005-08-24 | 1,115 | 1,124 | 1,103 | 1,119 | 163,200 | 1,119 |
| 2005-08-23 | 1,098 | 1,110 | 1,094 | 1,097 | 65,200 | 1,097 |
| 2005-08-22 | 1,095 | 1,100 | 1,090 | 1,098 | 83,500 | 1,098 |
| 2005-08-19 | 1,097 | 1,097 | 1,085 | 1,091 | 50,800 | 1,091 |
| 2005-08-18 | 1,095 | 1,097 | 1,085 | 1,094 | 71,200 | 1,094 |
| 2005-08-17 | 1,096 | 1,100 | 1,089 | 1,093 | 110,500 | 1,093 |
| 2005-08-16 | 1,096 | 1,096 | 1,084 | 1,095 | 51,000 | 1,095 |
| 2005-08-15 | 1,067 | 1,087 | 1,065 | 1,081 | 96,900 | 1,081 |
| 2005-08-12 | 1,070 | 1,074 | 1,058 | 1,066 | 44,700 | 1,066 |
| 2005-08-11 | 1,047 | 1,073 | 1,041 | 1,055 | 53,500 | 1,055 |
| 2005-08-10 | 1,036 | 1,074 | 1,035 | 1,067 | 58,100 | 1,067 |
| 2005-08-09 | 1,014 | 1,020 | 1,005 | 1,020 | 52,100 | 1,020 |
| 2005-08-08 | 1,023 | 1,023 | 985 | 997 | 55,000 | 997 |
| 2005-08-05 | 1,027 | 1,041 | 983 | 993 | 41,100 | 993 |
| 2005-08-04 | 1,058 | 1,058 | 1,028 | 1,038 | 31,000 | 1,038 |
| 2005-08-03 | 1,050 | 1,054 | 1,025 | 1,050 | 39,800 | 1,050 |
| 2005-08-02 | 1,058 | 1,058 | 1,046 | 1,050 | 65,500 | 1,050 |
| 2005-08-01 | 1,049 | 1,055 | 1,049 | 1,050 | 34,000 | 1,050 |
| 2005-07-29 | 1,051 | 1,060 | 1,048 | 1,050 | 51,100 | 1,050 |
| 2005-07-28 | 1,063 | 1,063 | 1,050 | 1,050 | 32,700 | 1,050 |
| 2005-07-27 | 1,043 | 1,058 | 1,043 | 1,049 | 33,000 | 1,049 |
| 2005-07-26 | 1,021 | 1,048 | 1,021 | 1,048 | 29,700 | 1,048 |
| 2005-07-25 | 1,021 | 1,048 | 1,021 | 1,033 | 35,000 | 1,033 |
| 2005-07-22 | 1,037 | 1,051 | 1,023 | 1,033 | 32,000 | 1,033 |
| 2005-07-21 | 1,048 | 1,061 | 1,043 | 1,043 | 39,200 | 1,043 |
| 2005-07-20 | 1,069 | 1,069 | 1,048 | 1,049 | 54,100 | 1,049 |
| 2005-07-19 | 1,072 | 1,079 | 1,067 | 1,069 | 36,100 | 1,069 |
| 2005-07-15 | 1,083 | 1,097 | 1,068 | 1,068 | 47,300 | 1,068 |
| 2005-07-14 | 1,058 | 1,077 | 1,058 | 1,063 | 60,500 | 1,063 |
| 2005-07-13 | 1,089 | 1,089 | 1,051 | 1,078 | 45,500 | 1,078 |
| 2005-07-12 | 1,061 | 1,061 | 1,050 | 1,054 | 33,200 | 1,054 |
| 2005-07-11 | 1,068 | 1,068 | 1,045 | 1,051 | 32,500 | 1,051 |
| 2005-07-08 | 1,049 | 1,062 | 1,041 | 1,049 | 72,900 | 1,049 |
| 2005-07-07 | 1,041 | 1,055 | 1,041 | 1,048 | 113,000 | 1,048 |
| 2005-07-06 | 1,049 | 1,064 | 1,039 | 1,041 | 62,500 | 1,041 |
| 2005-07-05 | 1,090 | 1,090 | 1,049 | 1,049 | 90,300 | 1,049 |
| 2005-07-04 | 1,059 | 1,061 | 1,042 | 1,048 | 74,300 | 1,048 |
| 2005-07-01 | 1,050 | 1,060 | 1,034 | 1,048 | 121,200 | 1,048 |
| 2005-06-30 | 1,026 | 1,045 | 1,025 | 1,028 | 86,100 | 1,028 |
| 2005-06-29 | 1,021 | 1,036 | 1,020 | 1,024 | 100,200 | 1,024 |
| 2005-06-28 | 1,033 | 1,036 | 1,019 | 1,033 | 56,500 | 1,033 |
| 2005-06-27 | 1,017 | 1,038 | 1,016 | 1,033 | 79,200 | 1,033 |
| 2005-06-24 | 1,008 | 1,037 | 1,008 | 1,037 | 50,900 | 1,037 |
| 2005-06-23 | 1,018 | 1,041 | 1,007 | 1,028 | 93,700 | 1,028 |
| 2005-06-22 | 1,005 | 1,029 | 1,003 | 1,025 | 84,400 | 1,025 |
| 2005-06-21 | 1,018 | 1,037 | 1,005 | 1,014 | 85,600 | 1,014 |
| 2005-06-20 | 1,048 | 1,050 | 1,028 | 1,038 | 59,500 | 1,038 |
| 2005-06-17 | 1,010 | 1,062 | 1,010 | 1,044 | 116,600 | 1,044 |
| 2005-06-16 | 1,014 | 1,029 | 996 | 1,018 | 44,600 | 1,018 |
| 2005-06-15 | 1,012 | 1,017 | 990 | 1,014 | 64,100 | 1,014 |
| 2005-06-14 | 1,010 | 1,019 | 980 | 1,017 | 101,400 | 1,017 |
| 2005-06-13 | 1,012 | 1,030 | 1,011 | 1,015 | 67,700 | 1,015 |
| 2005-06-10 | 1,035 | 1,035 | 1,005 | 1,012 | 134,000 | 1,012 |
| 2005-06-09 | 1,015 | 1,029 | 1,000 | 1,009 | 70,900 | 1,009 |
| 2005-06-08 | 1,013 | 1,013 | 983 | 1,008 | 73,600 | 1,008 |
| 2005-06-07 | 1,002 | 1,015 | 988 | 1,012 | 55,100 | 1,012 |
| 2005-06-06 | 1,006 | 1,014 | 1,003 | 1,003 | 48,500 | 1,003 |
| 2005-06-03 | 1,012 | 1,018 | 995 | 1,003 | 54,000 | 1,003 |
| 2005-06-02 | 1,020 | 1,023 | 1,001 | 1,021 | 57,400 | 1,021 |
| 2005-06-01 | 999 | 1,013 | 994 | 1,012 | 98,900 | 1,012 |
| 2005-05-31 | 1,012 | 1,019 | 990 | 1,019 | 81,000 | 1,019 |
| 2005-05-30 | 1,010 | 1,039 | 1,008 | 1,032 | 62,400 | 1,032 |
| 2005-05-27 | 1,020 | 1,021 | 995 | 1,008 | 94,500 | 1,008 |
| 2005-05-26 | 980 | 1,005 | 980 | 988 | 49,100 | 988 |
| 2005-05-25 | 995 | 1,010 | 979 | 990 | 128,000 | 990 |
| 2005-05-24 | 959 | 985 | 954 | 985 | 185,800 | 985 |
| 2005-05-23 | 999 | 999 | 940 | 949 | 164,200 | 949 |
| 2005-05-20 | 1,033 | 1,049 | 995 | 1,018 | 251,900 | 1,018 |
| 2005-05-19 | 1,010 | 1,050 | 1,010 | 1,050 | 73,500 | 1,050 |
| 2005-05-18 | 1,019 | 1,040 | 986 | 987 | 58,900 | 987 |
| 2005-05-17 | 1,059 | 1,066 | 1,024 | 1,039 | 90,900 | 1,039 |
| 2005-05-16 | 1,050 | 1,070 | 1,036 | 1,059 | 99,200 | 1,059 |
| 2005-05-13 | 1,031 | 1,069 | 1,030 | 1,049 | 63,700 | 1,049 |
| 2005-05-12 | 1,034 | 1,068 | 1,030 | 1,030 | 132,400 | 1,030 |
| 2005-05-11 | 1,011 | 1,051 | 1,011 | 1,034 | 58,700 | 1,034 |
| 2005-05-10 | 1,018 | 1,070 | 1,005 | 1,051 | 143,200 | 1,051 |
| 2005-05-09 | 993 | 1,040 | 987 | 1,018 | 112,800 | 1,018 |
| 2005-05-06 | 1,000 | 1,015 | 982 | 992 | 135,300 | 992 |
| 2005-05-02 | 994 | 998 | 979 | 982 | 44,500 | 982 |
| 2005-04-28 | 989 | 1,007 | 963 | 984 | 65,200 | 984 |
| 2005-04-27 | 970 | 992 | 969 | 988 | 33,200 | 988 |
| 2005-04-26 | 991 | 1,000 | 970 | 978 | 83,900 | 978 |
| 2005-04-25 | 1,007 | 1,015 | 981 | 987 | 72,700 | 987 |
| 2005-04-22 | 982 | 1,006 | 980 | 1,006 | 56,700 | 1,006 |
| 2005-04-21 | 970 | 982 | 963 | 974 | 64,800 | 974 |
| 2005-04-20 | 992 | 1,015 | 988 | 995 | 81,800 | 995 |
| 2005-04-19 | 976 | 986 | 935 | 962 | 148,800 | 962 |
| 2005-04-18 | 1,028 | 1,040 | 962 | 976 | 153,500 | 976 |
| 2005-04-15 | 1,055 | 1,055 | 992 | 998 | 88,800 | 998 |
| 2005-04-14 | 1,086 | 1,092 | 1,052 | 1,064 | 139,100 | 1,064 |
| 2005-04-13 | 1,083 | 1,095 | 1,066 | 1,085 | 50,500 | 1,085 |
| 2005-04-12 | 1,095 | 1,105 | 1,073 | 1,082 | 96,200 | 1,082 |
| 2005-04-11 | 1,095 | 1,101 | 1,070 | 1,093 | 61,600 | 1,093 |
| 2005-04-08 | 1,064 | 1,116 | 1,064 | 1,100 | 86,000 | 1,100 |
| 2005-04-07 | 1,081 | 1,089 | 1,060 | 1,077 | 53,700 | 1,077 |
| 2005-04-06 | 1,085 | 1,110 | 1,081 | 1,081 | 119,600 | 1,081 |
| 2005-04-05 | 1,068 | 1,114 | 1,068 | 1,089 | 144,200 | 1,089 |
| 2005-04-04 | 1,065 | 1,072 | 1,049 | 1,068 | 49,400 | 1,068 |
| 2005-04-01 | 1,056 | 1,070 | 1,043 | 1,065 | 80,400 | 1,065 |
| 2005-03-31 | 1,048 | 1,075 | 1,030 | 1,075 | 96,400 | 1,075 |
| 2005-03-30 | 1,040 | 1,089 | 1,040 | 1,060 | 111,300 | 1,060 |
| 2005-03-29 | 1,083 | 1,083 | 1,021 | 1,032 | 111,500 | 1,032 |
| 2005-03-28 | 1,084 | 1,124 | 1,044 | 1,083 | 99,300 | 1,083 |
| 2005-03-25 | 1,150 | 1,150 | 1,106 | 1,150 | 71,200 | 1,150 |
| 2005-03-24 | 1,107 | 1,162 | 1,095 | 1,115 | 77,600 | 1,115 |
| 2005-03-23 | 1,092 | 1,130 | 1,092 | 1,115 | 135,000 | 1,115 |
| 2005-03-22 | 1,110 | 1,124 | 1,092 | 1,092 | 79,600 | 1,092 |
| 2005-03-18 | 1,075 | 1,125 | 1,075 | 1,106 | 66,000 | 1,106 |
| 2005-03-17 | 1,110 | 1,110 | 1,080 | 1,080 | 46,500 | 1,080 |
| 2005-03-16 | 1,096 | 1,105 | 1,082 | 1,096 | 145,800 | 1,096 |
| 2005-03-15 | 1,074 | 1,130 | 1,074 | 1,095 | 245,600 | 1,095 |
| 2005-03-14 | 1,103 | 1,103 | 1,074 | 1,074 | 226,700 | 1,074 |
| 2005-03-11 | 1,095 | 1,111 | 1,093 | 1,098 | 297,300 | 1,098 |
| 2005-03-10 | 1,059 | 1,089 | 1,059 | 1,078 | 59,600 | 1,078 |
| 2005-03-09 | 1,075 | 1,100 | 1,055 | 1,089 | 226,500 | 1,089 |
| 2005-03-08 | 1,062 | 1,094 | 1,040 | 1,066 | 91,900 | 1,066 |
| 2005-03-07 | 1,095 | 1,095 | 1,059 | 1,082 | 101,200 | 1,082 |
| 2005-03-04 | 1,084 | 1,098 | 1,080 | 1,082 | 51,300 | 1,082 |
| 2005-03-03 | 1,080 | 1,097 | 1,076 | 1,097 | 83,600 | 1,097 |
| 2005-03-02 | 1,090 | 1,090 | 1,068 | 1,071 | 58,700 | 1,071 |
| 2005-03-01 | 1,075 | 1,084 | 1,051 | 1,079 | 119,300 | 1,079 |
| 2005-02-28 | 1,035 | 1,075 | 1,035 | 1,075 | 60,300 | 1,075 |
| 2005-02-25 | 1,022 | 1,035 | 1,022 | 1,026 | 72,500 | 1,026 |
| 2005-02-24 | 1,049 | 1,049 | 1,022 | 1,044 | 49,400 | 1,044 |
| 2005-02-23 | 1,037 | 1,070 | 1,010 | 1,040 | 74,200 | 1,040 |
| 2005-02-22 | 1,038 | 1,050 | 1,031 | 1,039 | 107,300 | 1,039 |
| 2005-02-21 | 1,065 | 1,065 | 1,020 | 1,037 | 65,200 | 1,037 |
| 2005-02-18 | 1,071 | 1,073 | 1,061 | 1,065 | 115,700 | 1,065 |
| 2005-02-17 | 1,065 | 1,088 | 1,065 | 1,070 | 49,500 | 1,070 |
| 2005-02-16 | 1,080 | 1,082 | 1,045 | 1,060 | 42,200 | 1,060 |
| 2005-02-15 | 1,096 | 1,096 | 1,076 | 1,088 | 125,800 | 1,088 |
| 2005-02-14 | 1,090 | 1,090 | 1,069 | 1,076 | 87,200 | 1,076 |
| 2005-02-10 | 1,050 | 1,090 | 1,033 | 1,041 | 48,200 | 1,041 |
| 2005-02-09 | 1,090 | 1,090 | 1,039 | 1,050 | 51,000 | 1,050 |
| 2005-02-08 | 1,083 | 1,090 | 1,057 | 1,075 | 136,800 | 1,075 |
| 2005-02-07 | 1,070 | 1,094 | 1,059 | 1,093 | 99,200 | 1,093 |
| 2005-02-04 | 1,059 | 1,059 | 1,035 | 1,053 | 71,800 | 1,053 |
| 2005-02-03 | 1,040 | 1,050 | 1,038 | 1,038 | 60,600 | 1,038 |
| 2005-02-02 | 1,030 | 1,044 | 1,028 | 1,042 | 72,100 | 1,042 |
| 2005-02-01 | 1,021 | 1,035 | 1,015 | 1,025 | 96,400 | 1,025 |
| 2005-01-31 | 1,020 | 1,035 | 1,019 | 1,021 | 48,000 | 1,021 |
| 2005-01-28 | 1,015 | 1,020 | 1,014 | 1,020 | 51,000 | 1,020 |
| 2005-01-27 | 1,014 | 1,015 | 1,008 | 1,015 | 55,000 | 1,015 |
| 2005-01-26 | 1,014 | 1,020 | 1,014 | 1,014 | 22,000 | 1,014 |
| 2005-01-25 | 1,010 | 1,018 | 1,010 | 1,014 | 73,000 | 1,014 |
| 2005-01-24 | 1,011 | 1,017 | 1,010 | 1,010 | 143,000 | 1,010 |
| 2005-01-21 | 998 | 1,014 | 997 | 1,010 | 44,000 | 1,010 |
| 2005-01-20 | 1,002 | 1,002 | 997 | 998 | 51,000 | 998 |
| 2005-01-19 | 1,000 | 1,000 | 996 | 999 | 27,000 | 999 |
| 2005-01-18 | 1,002 | 1,003 | 995 | 996 | 45,000 | 996 |
| 2005-01-17 | 987 | 1,005 | 987 | 999 | 41,000 | 999 |
| 2005-01-14 | 962 | 997 | 962 | 983 | 51,000 | 983 |
| 2005-01-13 | 998 | 1,000 | 982 | 982 | 38,000 | 982 |
| 2005-01-12 | 1,020 | 1,020 | 987 | 988 | 45,000 | 988 |
| 2005-01-11 | 1,030 | 1,030 | 1,010 | 1,015 | 29,000 | 1,015 |
| 2005-01-07 | 985 | 1,020 | 981 | 1,010 | 70,000 | 1,010 |
| 2005-01-06 | 1,020 | 1,020 | 994 | 994 | 36,000 | 994 |
| 2005-01-05 | 1,009 | 1,030 | 1,000 | 1,005 | 50,000 | 1,005 |
| 2005-01-04 | 1,015 | 1,031 | 1,008 | 1,031 | 29,000 | 1,031 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株