9735 セコム(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 | 6,280 | 6,280 | 6,170 | 6,170 | 569,000 | 6,170 |
| 2005-12-29 | 6,280 | 6,290 | 6,200 | 6,200 | 675,000 | 6,200 |
| 2005-12-28 | 6,170 | 6,280 | 6,160 | 6,280 | 557,000 | 6,280 |
| 2005-12-27 | 6,180 | 6,270 | 6,180 | 6,240 | 678,500 | 6,240 |
| 2005-12-26 | 6,220 | 6,230 | 6,150 | 6,210 | 422,000 | 6,210 |
| 2005-12-22 | 6,290 | 6,290 | 6,150 | 6,210 | 831,000 | 6,210 |
| 2005-12-21 | 6,130 | 6,250 | 6,120 | 6,250 | 1,321,500 | 6,250 |
| 2005-12-20 | 5,960 | 6,070 | 5,950 | 6,060 | 980,000 | 6,060 |
| 2005-12-19 | 5,890 | 6,010 | 5,860 | 6,010 | 693,000 | 6,010 |
| 2005-12-16 | 5,850 | 5,950 | 5,790 | 5,850 | 1,341,000 | 5,850 |
| 2005-12-15 | 5,950 | 5,950 | 5,850 | 5,880 | 1,712,000 | 5,880 |
| 2005-12-14 | 6,110 | 6,200 | 5,970 | 5,980 | 2,379,000 | 5,980 |
| 2005-12-13 | 6,260 | 6,260 | 6,160 | 6,210 | 1,244,000 | 6,210 |
| 2005-12-12 | 6,280 | 6,340 | 6,210 | 6,290 | 916,000 | 6,290 |
| 2005-12-09 | 6,090 | 6,270 | 6,090 | 6,220 | 3,711,000 | 6,220 |
| 2005-12-08 | 6,270 | 6,310 | 6,140 | 6,190 | 892,500 | 6,190 |
| 2005-12-07 | 6,350 | 6,360 | 6,280 | 6,300 | 700,000 | 6,300 |
| 2005-12-06 | 6,270 | 6,340 | 6,260 | 6,290 | 812,000 | 6,290 |
| 2005-12-05 | 6,260 | 6,310 | 6,230 | 6,270 | 883,000 | 6,270 |
| 2005-12-02 | 6,300 | 6,310 | 6,200 | 6,290 | 1,044,000 | 6,290 |
| 2005-12-01 | 6,230 | 6,250 | 6,190 | 6,250 | 733,500 | 6,250 |
| 2005-11-30 | 6,280 | 6,310 | 6,170 | 6,170 | 581,500 | 6,170 |
| 2005-11-29 | 6,280 | 6,320 | 6,250 | 6,270 | 641,000 | 6,270 |
| 2005-11-28 | 6,300 | 6,340 | 6,250 | 6,340 | 768,000 | 6,340 |
| 2005-11-25 | 6,330 | 6,360 | 6,280 | 6,340 | 651,000 | 6,340 |
| 2005-11-24 | 6,400 | 6,420 | 6,310 | 6,320 | 887,000 | 6,320 |
| 2005-11-22 | 6,390 | 6,420 | 6,330 | 6,390 | 775,500 | 6,390 |
| 2005-11-21 | 6,400 | 6,470 | 6,320 | 6,390 | 1,071,500 | 6,390 |
| 2005-11-18 | 6,330 | 6,410 | 6,310 | 6,370 | 827,500 | 6,370 |
| 2005-11-17 | 6,130 | 6,250 | 6,100 | 6,210 | 877,500 | 6,210 |
| 2005-11-16 | 5,970 | 6,150 | 5,970 | 6,090 | 1,247,000 | 6,090 |
| 2005-11-15 | 5,910 | 6,070 | 5,870 | 6,050 | 1,125,000 | 6,050 |
| 2005-11-14 | 5,960 | 6,020 | 5,940 | 6,020 | 523,500 | 6,020 |
| 2005-11-11 | 6,040 | 6,050 | 5,970 | 5,970 | 1,016,500 | 5,970 |
| 2005-11-10 | 5,920 | 5,980 | 5,920 | 5,970 | 633,500 | 5,970 |
| 2005-11-09 | 5,880 | 5,970 | 5,870 | 5,950 | 604,500 | 5,950 |
| 2005-11-08 | 6,060 | 6,060 | 5,880 | 5,890 | 776,000 | 5,890 |
| 2005-11-07 | 6,070 | 6,080 | 6,000 | 6,050 | 942,500 | 6,050 |
| 2005-11-04 | 5,950 | 6,000 | 5,880 | 6,000 | 1,440,000 | 6,000 |
| 2005-11-02 | 5,820 | 5,890 | 5,790 | 5,860 | 835,000 | 5,860 |
| 2005-11-01 | 5,810 | 5,860 | 5,800 | 5,860 | 510,000 | 5,860 |
| 2005-10-31 | 5,710 | 5,780 | 5,710 | 5,770 | 753,000 | 5,770 |
| 2005-10-28 | 5,710 | 5,720 | 5,630 | 5,690 | 933,000 | 5,690 |
| 2005-10-27 | 5,730 | 5,800 | 5,720 | 5,740 | 921,000 | 5,740 |
| 2005-10-26 | 5,650 | 5,730 | 5,650 | 5,690 | 558,500 | 5,690 |
| 2005-10-25 | 5,670 | 5,700 | 5,620 | 5,700 | 592,500 | 5,700 |
| 2005-10-24 | 5,690 | 5,690 | 5,580 | 5,620 | 413,500 | 5,620 |
| 2005-10-21 | 5,550 | 5,690 | 5,540 | 5,640 | 880,000 | 5,640 |
| 2005-10-20 | 5,640 | 5,680 | 5,610 | 5,650 | 801,000 | 5,650 |
| 2005-10-19 | 5,590 | 5,610 | 5,510 | 5,540 | 994,500 | 5,540 |
| 2005-10-18 | 5,710 | 5,720 | 5,650 | 5,690 | 712,500 | 5,690 |
| 2005-10-17 | 5,730 | 5,750 | 5,640 | 5,700 | 677,500 | 5,700 |
| 2005-10-14 | 5,750 | 5,760 | 5,630 | 5,710 | 1,832,500 | 5,710 |
| 2005-10-13 | 5,670 | 5,680 | 5,540 | 5,650 | 832,500 | 5,650 |
| 2005-10-12 | 5,730 | 5,750 | 5,660 | 5,670 | 1,029,500 | 5,670 |
| 2005-10-11 | 5,490 | 5,750 | 5,480 | 5,750 | 1,285,500 | 5,750 |
| 2005-10-07 | 5,620 | 5,640 | 5,510 | 5,550 | 1,019,000 | 5,550 |
| 2005-10-06 | 5,660 | 5,720 | 5,550 | 5,630 | 1,050,000 | 5,630 |
| 2005-10-05 | 5,680 | 5,750 | 5,640 | 5,740 | 1,808,000 | 5,740 |
| 2005-10-04 | 5,610 | 5,640 | 5,570 | 5,630 | 1,091,500 | 5,630 |
| 2005-10-03 | 5,510 | 5,640 | 5,490 | 5,600 | 1,496,000 | 5,600 |
| 2005-09-30 | 5,570 | 5,570 | 5,460 | 5,460 | 1,156,000 | 5,460 |
| 2005-09-29 | 5,490 | 5,490 | 5,370 | 5,490 | 1,081,000 | 5,490 |
| 2005-09-28 | 5,400 | 5,500 | 5,360 | 5,420 | 957,000 | 5,420 |
| 2005-09-27 | 5,370 | 5,380 | 5,310 | 5,360 | 683,000 | 5,360 |
| 2005-09-26 | 5,430 | 5,430 | 5,320 | 5,380 | 973,500 | 5,380 |
| 2005-09-22 | 5,320 | 5,380 | 5,300 | 5,360 | 1,020,500 | 5,360 |
| 2005-09-21 | 5,420 | 5,440 | 5,280 | 5,280 | 1,938,000 | 5,280 |
| 2005-09-20 | 5,390 | 5,470 | 5,380 | 5,440 | 682,500 | 5,440 |
| 2005-09-16 | 5,440 | 5,440 | 5,370 | 5,420 | 926,000 | 5,420 |
| 2005-09-15 | 5,440 | 5,470 | 5,400 | 5,450 | 1,188,500 | 5,450 |
| 2005-09-14 | 5,400 | 5,470 | 5,390 | 5,410 | 1,391,500 | 5,410 |
| 2005-09-13 | 5,600 | 5,600 | 5,480 | 5,500 | 1,653,000 | 5,500 |
| 2005-09-12 | 5,480 | 5,900 | 5,480 | 5,740 | 2,287,500 | 5,740 |
| 2005-09-09 | 5,250 | 5,310 | 5,210 | 5,300 | 2,855,000 | 5,300 |
| 2005-09-08 | 5,240 | 5,250 | 5,160 | 5,210 | 878,000 | 5,210 |
| 2005-09-07 | 5,300 | 5,300 | 5,240 | 5,270 | 716,500 | 5,270 |
| 2005-09-06 | 5,290 | 5,330 | 5,250 | 5,290 | 1,096,500 | 5,290 |
| 2005-09-05 | 5,180 | 5,250 | 5,160 | 5,230 | 685,000 | 5,230 |
| 2005-09-02 | 5,160 | 5,180 | 5,130 | 5,150 | 647,000 | 5,150 |
| 2005-09-01 | 5,130 | 5,160 | 5,110 | 5,120 | 675,500 | 5,120 |
| 2005-08-31 | 5,090 | 5,090 | 5,050 | 5,060 | 403,500 | 5,060 |
| 2005-08-30 | 5,050 | 5,090 | 5,020 | 5,090 | 715,000 | 5,090 |
| 2005-08-29 | 4,990 | 5,000 | 4,930 | 4,960 | 680,500 | 4,960 |
| 2005-08-26 | 4,990 | 5,030 | 4,990 | 5,020 | 493,000 | 5,020 |
| 2005-08-25 | 4,950 | 5,000 | 4,950 | 4,950 | 798,000 | 4,950 |
| 2005-08-24 | 5,020 | 5,090 | 5,010 | 5,050 | 725,500 | 5,050 |
| 2005-08-23 | 5,130 | 5,180 | 5,100 | 5,110 | 782,000 | 5,110 |
| 2005-08-22 | 5,020 | 5,090 | 5,020 | 5,070 | 567,500 | 5,070 |
| 2005-08-19 | 5,000 | 5,020 | 4,930 | 5,010 | 780,500 | 5,010 |
| 2005-08-18 | 5,160 | 5,160 | 4,970 | 5,000 | 1,216,000 | 5,000 |
| 2005-08-17 | 5,100 | 5,220 | 5,090 | 5,130 | 864,000 | 5,130 |
| 2005-08-16 | 5,090 | 5,170 | 5,050 | 5,090 | 920,500 | 5,090 |
| 2005-08-15 | 5,060 | 5,080 | 4,980 | 4,990 | 412,000 | 4,990 |
| 2005-08-12 | 5,080 | 5,090 | 4,990 | 5,050 | 1,306,500 | 5,050 |
| 2005-08-11 | 5,000 | 5,070 | 4,960 | 5,070 | 991,000 | 5,070 |
| 2005-08-10 | 4,890 | 4,990 | 4,880 | 4,960 | 799,500 | 4,960 |
| 2005-08-09 | 4,790 | 4,840 | 4,770 | 4,800 | 662,000 | 4,800 |
| 2005-08-08 | 4,820 | 4,830 | 4,770 | 4,800 | 629,500 | 4,800 |
| 2005-08-05 | 4,910 | 4,930 | 4,830 | 4,870 | 629,500 | 4,870 |
| 2005-08-04 | 4,910 | 4,940 | 4,860 | 4,920 | 546,500 | 4,920 |
| 2005-08-03 | 4,950 | 4,960 | 4,910 | 4,950 | 458,500 | 4,950 |
| 2005-08-02 | 4,950 | 4,980 | 4,910 | 4,970 | 540,000 | 4,970 |
| 2005-08-01 | 4,990 | 5,010 | 4,970 | 4,970 | 530,500 | 4,970 |
| 2005-07-29 | 4,950 | 5,010 | 4,930 | 4,990 | 1,215,000 | 4,990 |
| 2005-07-28 | 4,870 | 4,910 | 4,860 | 4,860 | 457,500 | 4,860 |
| 2005-07-27 | 4,830 | 4,870 | 4,820 | 4,860 | 394,000 | 4,860 |
| 2005-07-26 | 4,820 | 4,820 | 4,780 | 4,810 | 405,500 | 4,810 |
| 2005-07-25 | 4,820 | 4,820 | 4,760 | 4,810 | 583,000 | 4,810 |
| 2005-07-22 | 4,870 | 4,880 | 4,790 | 4,820 | 564,000 | 4,820 |
| 2005-07-21 | 4,830 | 4,870 | 4,830 | 4,850 | 368,000 | 4,850 |
| 2005-07-20 | 4,850 | 4,870 | 4,820 | 4,820 | 469,000 | 4,820 |
| 2005-07-19 | 4,870 | 4,880 | 4,830 | 4,830 | 372,500 | 4,830 |
| 2005-07-15 | 4,870 | 4,880 | 4,830 | 4,830 | 310,500 | 4,830 |
| 2005-07-14 | 4,850 | 4,880 | 4,830 | 4,840 | 553,000 | 4,840 |
| 2005-07-13 | 4,900 | 4,900 | 4,820 | 4,840 | 614,500 | 4,840 |
| 2005-07-12 | 4,940 | 4,940 | 4,890 | 4,900 | 578,500 | 4,900 |
| 2005-07-11 | 4,930 | 4,940 | 4,890 | 4,910 | 493,000 | 4,910 |
| 2005-07-08 | 4,860 | 4,930 | 4,840 | 4,850 | 1,574,000 | 4,850 |
| 2005-07-07 | 4,820 | 4,870 | 4,820 | 4,850 | 439,000 | 4,850 |
| 2005-07-06 | 4,860 | 4,870 | 4,830 | 4,830 | 565,000 | 4,830 |
| 2005-07-05 | 4,840 | 4,890 | 4,840 | 4,860 | 691,000 | 4,860 |
| 2005-07-04 | 4,840 | 4,860 | 4,820 | 4,840 | 586,500 | 4,840 |
| 2005-07-01 | 4,780 | 4,880 | 4,770 | 4,840 | 923,000 | 4,840 |
| 2005-06-30 | 4,690 | 4,770 | 4,680 | 4,770 | 575,000 | 4,770 |
| 2005-06-29 | 4,690 | 4,770 | 4,670 | 4,740 | 877,500 | 4,740 |
| 2005-06-28 | 4,670 | 4,710 | 4,660 | 4,690 | 708,500 | 4,690 |
| 2005-06-27 | 4,670 | 4,690 | 4,660 | 4,670 | 628,500 | 4,670 |
| 2005-06-24 | 4,740 | 4,780 | 4,730 | 4,750 | 508,000 | 4,750 |
| 2005-06-23 | 4,780 | 4,790 | 4,760 | 4,790 | 313,000 | 4,790 |
| 2005-06-22 | 4,750 | 4,800 | 4,730 | 4,800 | 505,500 | 4,800 |
| 2005-06-21 | 4,690 | 4,780 | 4,680 | 4,770 | 527,500 | 4,770 |
| 2005-06-20 | 4,770 | 4,770 | 4,680 | 4,700 | 756,500 | 4,700 |
| 2005-06-17 | 4,750 | 4,780 | 4,740 | 4,770 | 275,000 | 4,770 |
| 2005-06-16 | 4,740 | 4,780 | 4,720 | 4,740 | 441,000 | 4,740 |
| 2005-06-15 | 4,740 | 4,780 | 4,730 | 4,770 | 536,000 | 4,770 |
| 2005-06-14 | 4,790 | 4,800 | 4,720 | 4,730 | 475,000 | 4,730 |
| 2005-06-13 | 4,800 | 4,830 | 4,780 | 4,780 | 771,000 | 4,780 |
| 2005-06-10 | 4,700 | 4,800 | 4,680 | 4,780 | 4,362,500 | 4,780 |
| 2005-06-09 | 4,690 | 4,700 | 4,640 | 4,660 | 672,500 | 4,660 |
| 2005-06-08 | 4,640 | 4,700 | 4,610 | 4,670 | 730,000 | 4,670 |
| 2005-06-07 | 4,590 | 4,650 | 4,580 | 4,630 | 990,500 | 4,630 |
| 2005-06-06 | 4,550 | 4,580 | 4,530 | 4,560 | 623,500 | 4,560 |
| 2005-06-03 | 4,590 | 4,630 | 4,550 | 4,590 | 758,500 | 4,590 |
| 2005-06-02 | 4,670 | 4,680 | 4,610 | 4,610 | 457,000 | 4,610 |
| 2005-06-01 | 4,600 | 4,690 | 4,590 | 4,690 | 755,500 | 4,690 |
| 2005-05-31 | 4,570 | 4,600 | 4,530 | 4,590 | 909,000 | 4,590 |
| 2005-05-30 | 4,560 | 4,640 | 4,560 | 4,590 | 1,021,000 | 4,590 |
| 2005-05-27 | 4,650 | 4,650 | 4,600 | 4,630 | 826,500 | 4,630 |
| 2005-05-26 | 4,600 | 4,650 | 4,580 | 4,640 | 796,000 | 4,640 |
| 2005-05-25 | 4,630 | 4,630 | 4,570 | 4,580 | 588,500 | 4,580 |
| 2005-05-24 | 4,620 | 4,640 | 4,600 | 4,640 | 635,500 | 4,640 |
| 2005-05-23 | 4,580 | 4,670 | 4,560 | 4,660 | 1,370,500 | 4,660 |
| 2005-05-20 | 4,500 | 4,570 | 4,490 | 4,530 | 992,000 | 4,530 |
| 2005-05-19 | 4,500 | 4,570 | 4,480 | 4,510 | 2,047,500 | 4,510 |
| 2005-05-18 | 4,430 | 4,460 | 4,400 | 4,440 | 1,220,000 | 4,440 |
| 2005-05-17 | 4,430 | 4,450 | 4,300 | 4,330 | 1,170,500 | 4,330 |
| 2005-05-16 | 4,480 | 4,520 | 4,450 | 4,460 | 1,358,500 | 4,460 |
| 2005-05-13 | 4,340 | 4,450 | 4,330 | 4,430 | 2,290,000 | 4,430 |
| 2005-05-12 | 4,290 | 4,300 | 4,220 | 4,240 | 775,000 | 4,240 |
| 2005-05-11 | 4,290 | 4,320 | 4,250 | 4,320 | 740,000 | 4,320 |
| 2005-05-10 | 4,280 | 4,290 | 4,240 | 4,280 | 683,000 | 4,280 |
| 2005-05-09 | 4,260 | 4,310 | 4,190 | 4,230 | 934,000 | 4,230 |
| 2005-05-06 | 4,220 | 4,240 | 4,190 | 4,240 | 446,500 | 4,240 |
| 2005-05-02 | 4,120 | 4,190 | 4,120 | 4,150 | 394,000 | 4,150 |
| 2005-04-28 | 4,190 | 4,200 | 4,140 | 4,200 | 723,500 | 4,200 |
| 2005-04-27 | 4,140 | 4,210 | 4,140 | 4,170 | 733,000 | 4,170 |
| 2005-04-26 | 4,170 | 4,170 | 4,150 | 4,150 | 612,500 | 4,150 |
| 2005-04-25 | 4,140 | 4,200 | 4,120 | 4,180 | 463,500 | 4,180 |
| 2005-04-22 | 4,220 | 4,240 | 4,150 | 4,150 | 746,500 | 4,150 |
| 2005-04-21 | 4,110 | 4,220 | 4,060 | 4,190 | 839,500 | 4,190 |
| 2005-04-20 | 4,290 | 4,300 | 4,180 | 4,190 | 985,500 | 4,190 |
| 2005-04-19 | 4,240 | 4,290 | 4,180 | 4,290 | 1,034,000 | 4,290 |
| 2005-04-18 | 4,290 | 4,330 | 4,250 | 4,260 | 1,540,500 | 4,260 |
| 2005-04-15 | 4,390 | 4,410 | 4,360 | 4,380 | 625,500 | 4,380 |
| 2005-04-14 | 4,400 | 4,430 | 4,380 | 4,410 | 603,000 | 4,410 |
| 2005-04-13 | 4,460 | 4,480 | 4,390 | 4,410 | 710,000 | 4,410 |
| 2005-04-12 | 4,480 | 4,500 | 4,450 | 4,500 | 761,000 | 4,500 |
| 2005-04-11 | 4,480 | 4,530 | 4,470 | 4,470 | 794,000 | 4,470 |
| 2005-04-08 | 4,450 | 4,500 | 4,450 | 4,470 | 1,283,500 | 4,470 |
| 2005-04-07 | 4,450 | 4,460 | 4,380 | 4,410 | 655,000 | 4,410 |
| 2005-04-06 | 4,430 | 4,480 | 4,410 | 4,460 | 531,500 | 4,460 |
| 2005-04-05 | 4,410 | 4,440 | 4,360 | 4,430 | 357,500 | 4,430 |
| 2005-04-04 | 4,390 | 4,390 | 4,360 | 4,370 | 509,500 | 4,370 |
| 2005-04-01 | 4,390 | 4,440 | 4,390 | 4,430 | 514,000 | 4,430 |
| 2005-03-31 | 4,470 | 4,470 | 4,420 | 4,460 | 1,170,500 | 4,460 |
| 2005-03-30 | 4,330 | 4,400 | 4,330 | 4,380 | 1,176,500 | 4,380 |
| 2005-03-29 | 4,320 | 4,340 | 4,280 | 4,280 | 670,500 | 4,280 |
| 2005-03-28 | 4,370 | 4,420 | 4,340 | 4,350 | 424,500 | 4,350 |
| 2005-03-25 | 4,410 | 4,410 | 4,360 | 4,360 | 668,000 | 4,360 |
| 2005-03-24 | 4,380 | 4,510 | 4,380 | 4,440 | 1,078,500 | 4,440 |
| 2005-03-23 | 4,360 | 4,390 | 4,330 | 4,330 | 748,500 | 4,330 |
| 2005-03-22 | 4,440 | 4,440 | 4,370 | 4,410 | 514,000 | 4,410 |
| 2005-03-18 | 4,340 | 4,450 | 4,330 | 4,430 | 540,000 | 4,430 |
| 2005-03-17 | 4,370 | 4,400 | 4,360 | 4,360 | 542,000 | 4,360 |
| 2005-03-16 | 4,390 | 4,430 | 4,390 | 4,430 | 460,500 | 4,430 |
| 2005-03-15 | 4,450 | 4,450 | 4,380 | 4,430 | 699,000 | 4,430 |
| 2005-03-14 | 4,450 | 4,470 | 4,420 | 4,430 | 471,500 | 4,430 |
| 2005-03-11 | 4,440 | 4,480 | 4,440 | 4,450 | 3,927,500 | 4,450 |
| 2005-03-10 | 4,450 | 4,500 | 4,450 | 4,470 | 580,000 | 4,470 |
| 2005-03-09 | 4,430 | 4,480 | 4,400 | 4,480 | 717,500 | 4,480 |
| 2005-03-08 | 4,460 | 4,470 | 4,400 | 4,420 | 1,125,000 | 4,420 |
| 2005-03-07 | 4,470 | 4,510 | 4,460 | 4,500 | 987,500 | 4,500 |
| 2005-03-04 | 4,400 | 4,440 | 4,380 | 4,440 | 605,000 | 4,440 |
| 2005-03-03 | 4,380 | 4,430 | 4,370 | 4,420 | 859,000 | 4,420 |
| 2005-03-02 | 4,330 | 4,380 | 4,310 | 4,370 | 756,000 | 4,370 |
| 2005-03-01 | 4,290 | 4,310 | 4,260 | 4,300 | 640,000 | 4,300 |
| 2005-02-28 | 4,310 | 4,340 | 4,280 | 4,320 | 756,000 | 4,320 |
| 2005-02-25 | 4,260 | 4,300 | 4,260 | 4,280 | 1,204,000 | 4,280 |
| 2005-02-24 | 4,120 | 4,200 | 4,120 | 4,180 | 1,004,500 | 4,180 |
| 2005-02-23 | 4,120 | 4,120 | 4,060 | 4,100 | 847,000 | 4,100 |
| 2005-02-22 | 4,130 | 4,170 | 4,130 | 4,170 | 416,000 | 4,170 |
| 2005-02-21 | 4,180 | 4,190 | 4,140 | 4,150 | 495,500 | 4,150 |
| 2005-02-18 | 4,160 | 4,210 | 4,150 | 4,190 | 402,000 | 4,190 |
| 2005-02-17 | 4,150 | 4,190 | 4,150 | 4,150 | 474,500 | 4,150 |
| 2005-02-16 | 4,230 | 4,230 | 4,140 | 4,140 | 621,500 | 4,140 |
| 2005-02-15 | 4,200 | 4,250 | 4,180 | 4,240 | 689,500 | 4,240 |
| 2005-02-14 | 4,160 | 4,220 | 4,150 | 4,190 | 904,500 | 4,190 |
| 2005-02-10 | 4,090 | 4,140 | 4,070 | 4,140 | 913,000 | 4,140 |
| 2005-02-09 | 4,140 | 4,160 | 4,110 | 4,110 | 475,000 | 4,110 |
| 2005-02-08 | 4,150 | 4,160 | 4,120 | 4,140 | 468,500 | 4,140 |
| 2005-02-07 | 4,090 | 4,150 | 4,060 | 4,150 | 926,500 | 4,150 |
| 2005-02-04 | 4,110 | 4,130 | 4,060 | 4,120 | 841,500 | 4,120 |
| 2005-02-03 | 4,080 | 4,110 | 4,070 | 4,100 | 724,500 | 4,100 |
| 2005-02-02 | 4,090 | 4,090 | 4,060 | 4,060 | 486,500 | 4,060 |
| 2005-02-01 | 4,120 | 4,120 | 4,020 | 4,050 | 792,000 | 4,050 |
| 2005-01-31 | 4,110 | 4,150 | 4,080 | 4,120 | 1,083,500 | 4,120 |
| 2005-01-28 | 4,050 | 4,120 | 4,050 | 4,120 | 1,567,000 | 4,120 |
| 2005-01-27 | 4,020 | 4,040 | 4,000 | 4,020 | 541,500 | 4,020 |
| 2005-01-26 | 3,980 | 4,010 | 3,980 | 4,010 | 456,000 | 4,010 |
| 2005-01-25 | 3,960 | 3,970 | 3,940 | 3,970 | 502,000 | 3,970 |
| 2005-01-24 | 3,940 | 3,980 | 3,930 | 3,960 | 587,500 | 3,960 |
| 2005-01-21 | 3,960 | 3,990 | 3,960 | 3,960 | 700,000 | 3,960 |
| 2005-01-20 | 3,950 | 3,990 | 3,930 | 3,970 | 787,000 | 3,970 |
| 2005-01-19 | 3,960 | 3,990 | 3,930 | 3,950 | 1,043,500 | 3,950 |
| 2005-01-18 | 3,990 | 4,000 | 3,940 | 3,950 | 691,500 | 3,950 |
| 2005-01-17 | 4,000 | 4,010 | 3,970 | 3,970 | 858,500 | 3,970 |
| 2005-01-14 | 3,990 | 4,020 | 3,970 | 3,990 | 1,852,500 | 3,990 |
| 2005-01-13 | 4,060 | 4,070 | 4,020 | 4,040 | 670,000 | 4,040 |
| 2005-01-12 | 4,130 | 4,150 | 4,090 | 4,090 | 675,500 | 4,090 |
| 2005-01-11 | 4,140 | 4,160 | 4,090 | 4,120 | 634,000 | 4,120 |
| 2005-01-07 | 4,130 | 4,140 | 4,100 | 4,100 | 508,000 | 4,100 |
| 2005-01-06 | 4,050 | 4,120 | 4,050 | 4,120 | 629,000 | 4,120 |
| 2005-01-05 | 4,070 | 4,100 | 4,050 | 4,080 | 666,500 | 4,080 |
| 2005-01-04 | 4,110 | 4,140 | 4,070 | 4,110 | 375,000 | 4,110 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株