9759 (株)NSD 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 | 3,980 | 3,980 | 3,830 | 3,850 | 53,700 | 875 |
| 2005-12-29 | 3,900 | 4,020 | 3,890 | 3,980 | 231,300 | 904.55 |
| 2005-12-28 | 3,830 | 3,890 | 3,810 | 3,850 | 97,500 | 875 |
| 2005-12-27 | 3,830 | 3,860 | 3,750 | 3,850 | 112,800 | 875 |
| 2005-12-26 | 3,810 | 3,890 | 3,750 | 3,860 | 162,600 | 877.27 |
| 2005-12-22 | 3,750 | 3,850 | 3,690 | 3,760 | 190,700 | 854.55 |
| 2005-12-21 | 3,660 | 3,780 | 3,620 | 3,750 | 206,800 | 852.27 |
| 2005-12-20 | 3,740 | 3,760 | 3,570 | 3,610 | 344,300 | 820.46 |
| 2005-12-19 | 3,800 | 3,800 | 3,720 | 3,790 | 155,300 | 861.36 |
| 2005-12-16 | 3,800 | 3,960 | 3,730 | 3,790 | 253,700 | 861.36 |
| 2005-12-15 | 3,860 | 3,950 | 3,750 | 3,790 | 422,700 | 861.36 |
| 2005-12-14 | 3,420 | 3,910 | 3,400 | 3,910 | 1,066,300 | 888.64 |
| 2005-12-13 | 3,340 | 3,430 | 3,280 | 3,410 | 447,400 | 775 |
| 2005-12-12 | 3,240 | 3,300 | 3,200 | 3,290 | 177,100 | 747.73 |
| 2005-12-09 | 3,170 | 3,270 | 3,150 | 3,190 | 457,500 | 725 |
| 2005-12-08 | 3,300 | 3,330 | 3,210 | 3,220 | 267,400 | 731.82 |
| 2005-12-07 | 3,310 | 3,320 | 3,270 | 3,280 | 88,000 | 745.46 |
| 2005-12-06 | 3,340 | 3,350 | 3,310 | 3,320 | 131,300 | 754.55 |
| 2005-12-05 | 3,270 | 3,340 | 3,240 | 3,300 | 231,100 | 750 |
| 2005-12-02 | 3,330 | 3,330 | 3,250 | 3,270 | 104,100 | 743.18 |
| 2005-12-01 | 3,270 | 3,310 | 3,240 | 3,290 | 107,300 | 747.73 |
| 2005-11-30 | 3,320 | 3,370 | 3,240 | 3,260 | 202,900 | 740.91 |
| 2005-11-29 | 3,310 | 3,400 | 3,280 | 3,370 | 73,100 | 765.91 |
| 2005-11-28 | 3,360 | 3,360 | 3,260 | 3,300 | 100,400 | 750 |
| 2005-11-25 | 3,240 | 3,330 | 3,180 | 3,310 | 211,000 | 752.27 |
| 2005-11-24 | 3,200 | 3,300 | 3,200 | 3,220 | 222,300 | 731.82 |
| 2005-11-22 | 3,290 | 3,310 | 3,160 | 3,200 | 457,000 | 727.27 |
| 2005-11-21 | 3,480 | 3,480 | 3,370 | 3,390 | 157,000 | 770.46 |
| 2005-11-18 | 3,330 | 3,510 | 3,290 | 3,430 | 496,200 | 779.55 |
| 2005-11-17 | 3,200 | 3,220 | 3,180 | 3,180 | 95,400 | 722.73 |
| 2005-11-16 | 3,230 | 3,230 | 3,150 | 3,190 | 186,100 | 725 |
| 2005-11-15 | 3,260 | 3,280 | 3,210 | 3,230 | 79,300 | 734.09 |
| 2005-11-14 | 3,290 | 3,320 | 3,260 | 3,260 | 161,200 | 740.91 |
| 2005-11-11 | 3,410 | 3,410 | 3,340 | 3,340 | 135,800 | 759.09 |
| 2005-11-10 | 3,220 | 3,380 | 3,210 | 3,360 | 144,700 | 763.64 |
| 2005-11-09 | 3,200 | 3,240 | 3,190 | 3,210 | 72,000 | 729.55 |
| 2005-11-08 | 3,270 | 3,340 | 3,250 | 3,250 | 98,500 | 738.64 |
| 2005-11-07 | 3,340 | 3,390 | 3,240 | 3,300 | 205,800 | 750 |
| 2005-11-04 | 3,420 | 3,440 | 3,370 | 3,390 | 112,200 | 770.46 |
| 2005-11-02 | 3,410 | 3,420 | 3,350 | 3,380 | 110,000 | 768.18 |
| 2005-11-01 | 3,400 | 3,430 | 3,360 | 3,410 | 120,400 | 775 |
| 2005-10-31 | 3,280 | 3,370 | 3,280 | 3,340 | 83,700 | 759.09 |
| 2005-10-28 | 3,280 | 3,390 | 3,280 | 3,370 | 94,200 | 765.91 |
| 2005-10-27 | 3,320 | 3,320 | 3,270 | 3,300 | 74,400 | 750 |
| 2005-10-26 | 3,270 | 3,340 | 3,250 | 3,320 | 135,600 | 754.55 |
| 2005-10-25 | 3,250 | 3,300 | 3,240 | 3,260 | 87,500 | 740.91 |
| 2005-10-24 | 3,250 | 3,320 | 3,230 | 3,270 | 125,400 | 743.18 |
| 2005-10-21 | 3,240 | 3,310 | 3,160 | 3,210 | 269,500 | 729.55 |
| 2005-10-20 | 3,300 | 3,350 | 3,230 | 3,260 | 515,900 | 740.91 |
| 2005-10-19 | 3,140 | 3,160 | 3,100 | 3,130 | 87,000 | 711.36 |
| 2005-10-18 | 3,250 | 3,280 | 3,080 | 3,140 | 320,500 | 713.64 |
| 2005-10-17 | 3,200 | 3,460 | 3,180 | 3,350 | 362,600 | 761.36 |
| 2005-10-14 | 3,140 | 3,150 | 3,060 | 3,100 | 122,900 | 704.55 |
| 2005-10-13 | 3,100 | 3,160 | 3,030 | 3,160 | 121,200 | 718.18 |
| 2005-10-12 | 3,050 | 3,150 | 3,040 | 3,100 | 280,300 | 704.55 |
| 2005-10-11 | 2,965 | 2,990 | 2,940 | 2,990 | 46,200 | 679.55 |
| 2005-10-07 | 2,955 | 3,020 | 2,950 | 2,960 | 89,900 | 672.73 |
| 2005-10-06 | 3,020 | 3,020 | 2,925 | 2,970 | 157,400 | 675 |
| 2005-10-05 | 2,985 | 3,040 | 2,930 | 3,040 | 185,700 | 690.91 |
| 2005-10-04 | 2,900 | 2,970 | 2,870 | 2,970 | 105,100 | 675 |
| 2005-10-03 | 2,805 | 2,895 | 2,800 | 2,870 | 76,100 | 652.27 |
| 2005-09-30 | 2,800 | 3,000 | 2,795 | 2,850 | 254,900 | 647.73 |
| 2005-09-29 | 2,840 | 2,855 | 2,770 | 2,790 | 192,000 | 634.09 |
| 2005-09-28 | 2,885 | 2,900 | 2,815 | 2,875 | 190,900 | 653.41 |
| 2005-09-27 | 3,050 | 3,050 | 2,895 | 2,920 | 143,700 | 663.64 |
| 2005-09-26 | 3,060 | 3,070 | 2,965 | 3,010 | 148,500 | 684.09 |
| 2005-09-22 | 2,995 | 3,000 | 2,925 | 2,965 | 122,000 | 673.86 |
| 2005-09-21 | 3,030 | 3,030 | 2,950 | 2,960 | 103,800 | 672.73 |
| 2005-09-20 | 3,020 | 3,050 | 3,000 | 3,020 | 198,200 | 686.36 |
| 2005-09-16 | 2,885 | 2,925 | 2,880 | 2,925 | 70,600 | 664.77 |
| 2005-09-15 | 2,880 | 2,895 | 2,840 | 2,880 | 134,100 | 654.55 |
| 2005-09-14 | 2,855 | 2,885 | 2,855 | 2,870 | 114,300 | 652.27 |
| 2005-09-13 | 2,885 | 2,910 | 2,870 | 2,895 | 89,200 | 657.96 |
| 2005-09-12 | 2,905 | 2,925 | 2,850 | 2,865 | 152,200 | 651.14 |
| 2005-09-09 | 2,895 | 2,895 | 2,840 | 2,875 | 138,300 | 653.41 |
| 2005-09-08 | 2,835 | 2,905 | 2,830 | 2,880 | 163,200 | 654.55 |
| 2005-09-07 | 2,805 | 2,830 | 2,800 | 2,805 | 77,900 | 637.50 |
| 2005-09-06 | 2,865 | 2,880 | 2,815 | 2,845 | 164,800 | 646.59 |
| 2005-09-05 | 2,875 | 2,940 | 2,855 | 2,905 | 96,000 | 660.23 |
| 2005-09-02 | 2,960 | 2,965 | 2,875 | 2,890 | 208,500 | 656.82 |
| 2005-09-01 | 2,980 | 3,010 | 2,965 | 2,970 | 85,100 | 675 |
| 2005-08-31 | 3,030 | 3,030 | 2,975 | 2,975 | 103,000 | 676.14 |
| 2005-08-30 | 3,010 | 3,040 | 3,000 | 3,010 | 96,100 | 684.09 |
| 2005-08-29 | 2,930 | 3,050 | 2,890 | 3,040 | 284,800 | 690.91 |
| 2005-08-26 | 2,900 | 2,900 | 2,865 | 2,890 | 125,100 | 656.82 |
| 2005-08-25 | 2,930 | 2,940 | 2,855 | 2,870 | 146,900 | 652.27 |
| 2005-08-24 | 2,945 | 2,975 | 2,910 | 2,940 | 86,900 | 668.18 |
| 2005-08-23 | 2,955 | 3,020 | 2,885 | 2,905 | 232,500 | 660.23 |
| 2005-08-22 | 2,880 | 2,885 | 2,845 | 2,875 | 113,300 | 653.41 |
| 2005-08-19 | 2,880 | 2,890 | 2,860 | 2,870 | 92,400 | 652.27 |
| 2005-08-18 | 2,755 | 2,925 | 2,745 | 2,875 | 345,400 | 653.41 |
| 2005-08-17 | 2,755 | 2,755 | 2,645 | 2,695 | 408,800 | 612.50 |
| 2005-08-16 | 2,670 | 2,775 | 2,670 | 2,755 | 217,200 | 626.14 |
| 2005-08-15 | 2,650 | 2,680 | 2,635 | 2,655 | 171,900 | 603.41 |
| 2005-08-12 | 2,495 | 2,590 | 2,495 | 2,575 | 230,300 | 585.23 |
| 2005-08-11 | 2,555 | 2,570 | 2,500 | 2,535 | 365,500 | 576.14 |
| 2005-08-10 | 2,480 | 2,665 | 2,475 | 2,635 | 488,600 | 598.86 |
| 2005-08-09 | 2,445 | 2,470 | 2,425 | 2,455 | 219,300 | 557.96 |
| 2005-08-08 | 2,365 | 2,420 | 2,350 | 2,420 | 232,200 | 550 |
| 2005-08-05 | 2,320 | 2,420 | 2,315 | 2,405 | 382,800 | 546.59 |
| 2005-08-04 | 2,270 | 2,285 | 2,255 | 2,270 | 74,100 | 515.91 |
| 2005-08-03 | 2,300 | 2,320 | 2,285 | 2,300 | 100,400 | 522.73 |
| 2005-08-02 | 2,300 | 2,315 | 2,290 | 2,310 | 79,900 | 525 |
| 2005-08-01 | 2,300 | 2,320 | 2,270 | 2,305 | 74,300 | 523.86 |
| 2005-07-29 | 2,300 | 2,310 | 2,285 | 2,300 | 95,000 | 522.73 |
| 2005-07-28 | 2,325 | 2,325 | 2,260 | 2,300 | 234,600 | 522.73 |
| 2005-07-27 | 2,290 | 2,335 | 2,280 | 2,325 | 68,500 | 528.41 |
| 2005-07-26 | 2,325 | 2,325 | 2,285 | 2,300 | 91,900 | 522.73 |
| 2005-07-25 | 2,245 | 2,325 | 2,245 | 2,320 | 124,500 | 527.27 |
| 2005-07-22 | 2,255 | 2,295 | 2,235 | 2,285 | 57,400 | 519.32 |
| 2005-07-21 | 2,310 | 2,315 | 2,245 | 2,295 | 137,800 | 521.59 |
| 2005-07-20 | 2,330 | 2,340 | 2,310 | 2,320 | 111,300 | 527.27 |
| 2005-07-19 | 2,290 | 2,315 | 2,285 | 2,305 | 105,100 | 523.86 |
| 2005-07-15 | 2,250 | 2,280 | 2,245 | 2,270 | 157,700 | 515.91 |
| 2005-07-14 | 2,245 | 2,260 | 2,240 | 2,250 | 167,400 | 511.36 |
| 2005-07-13 | 2,210 | 2,235 | 2,205 | 2,235 | 52,900 | 507.96 |
| 2005-07-12 | 2,250 | 2,250 | 2,225 | 2,225 | 48,200 | 505.68 |
| 2005-07-11 | 2,225 | 2,255 | 2,215 | 2,240 | 65,500 | 509.09 |
| 2005-07-08 | 2,235 | 2,245 | 2,205 | 2,225 | 130,300 | 505.68 |
| 2005-07-07 | 2,210 | 2,235 | 2,200 | 2,235 | 122,000 | 507.96 |
| 2005-07-06 | 2,185 | 2,220 | 2,175 | 2,210 | 228,800 | 502.27 |
| 2005-07-05 | 2,150 | 2,160 | 2,130 | 2,145 | 77,000 | 487.50 |
| 2005-07-04 | 2,145 | 2,155 | 2,125 | 2,145 | 66,500 | 487.50 |
| 2005-07-01 | 2,170 | 2,170 | 2,120 | 2,140 | 104,400 | 486.36 |
| 2005-06-30 | 2,155 | 2,155 | 2,130 | 2,135 | 50,000 | 485.23 |
| 2005-06-29 | 2,170 | 2,170 | 2,140 | 2,150 | 65,600 | 488.64 |
| 2005-06-28 | 2,125 | 2,145 | 2,125 | 2,140 | 52,500 | 486.36 |
| 2005-06-27 | 2,165 | 2,165 | 2,120 | 2,120 | 89,400 | 481.82 |
| 2005-06-24 | 2,190 | 2,190 | 2,145 | 2,155 | 81,600 | 489.77 |
| 2005-06-23 | 2,185 | 2,195 | 2,175 | 2,195 | 47,000 | 498.86 |
| 2005-06-22 | 2,170 | 2,180 | 2,145 | 2,175 | 53,700 | 494.32 |
| 2005-06-21 | 2,150 | 2,170 | 2,125 | 2,160 | 58,700 | 490.91 |
| 2005-06-20 | 2,145 | 2,160 | 2,125 | 2,150 | 101,000 | 488.64 |
| 2005-06-17 | 2,090 | 2,135 | 2,090 | 2,125 | 118,600 | 482.96 |
| 2005-06-16 | 2,165 | 2,165 | 2,110 | 2,115 | 101,700 | 480.68 |
| 2005-06-15 | 2,160 | 2,175 | 2,160 | 2,170 | 67,300 | 493.18 |
| 2005-06-14 | 2,170 | 2,180 | 2,165 | 2,170 | 47,800 | 493.18 |
| 2005-06-13 | 2,180 | 2,185 | 2,165 | 2,170 | 100,300 | 493.18 |
| 2005-06-10 | 2,160 | 2,190 | 2,150 | 2,175 | 84,600 | 494.32 |
| 2005-06-09 | 2,170 | 2,190 | 2,105 | 2,155 | 69,500 | 489.77 |
| 2005-06-08 | 2,140 | 2,220 | 2,120 | 2,210 | 230,600 | 502.27 |
| 2005-06-07 | 2,085 | 2,165 | 2,055 | 2,165 | 200,000 | 492.05 |
| 2005-06-06 | 2,020 | 2,060 | 2,020 | 2,060 | 58,200 | 468.18 |
| 2005-06-03 | 2,090 | 2,090 | 2,035 | 2,070 | 131,700 | 470.46 |
| 2005-06-02 | 2,060 | 2,100 | 2,060 | 2,090 | 133,000 | 475 |
| 2005-06-01 | 2,055 | 2,065 | 2,045 | 2,060 | 83,700 | 468.18 |
| 2005-05-31 | 2,005 | 2,070 | 2,005 | 2,055 | 117,700 | 467.05 |
| 2005-05-30 | 1,976 | 2,055 | 1,976 | 2,030 | 152,400 | 461.36 |
| 2005-05-27 | 1,981 | 1,988 | 1,964 | 1,974 | 114,900 | 448.64 |
| 2005-05-26 | 1,990 | 2,000 | 1,973 | 1,980 | 96,100 | 450 |
| 2005-05-25 | 1,971 | 2,010 | 1,971 | 1,982 | 72,000 | 450.46 |
| 2005-05-24 | 1,997 | 2,010 | 1,991 | 1,991 | 149,800 | 452.50 |
| 2005-05-23 | 2,000 | 2,025 | 1,985 | 1,996 | 113,500 | 453.64 |
| 2005-05-20 | 2,010 | 2,025 | 2,005 | 2,015 | 93,800 | 457.96 |
| 2005-05-19 | 2,000 | 2,030 | 1,965 | 2,010 | 107,600 | 456.82 |
| 2005-05-18 | 1,947 | 2,000 | 1,910 | 1,951 | 160,000 | 443.41 |
| 2005-05-17 | 1,977 | 1,988 | 1,948 | 1,948 | 53,700 | 442.73 |
| 2005-05-16 | 1,971 | 2,020 | 1,960 | 1,961 | 57,600 | 445.68 |
| 2005-05-13 | 1,956 | 1,987 | 1,956 | 1,971 | 28,100 | 447.96 |
| 2005-05-12 | 2,000 | 2,030 | 1,981 | 1,986 | 67,900 | 451.36 |
| 2005-05-11 | 2,015 | 2,025 | 2,005 | 2,015 | 36,400 | 457.96 |
| 2005-05-10 | 2,020 | 2,030 | 2,020 | 2,025 | 63,500 | 460.23 |
| 2005-05-09 | 2,000 | 2,015 | 1,987 | 2,015 | 79,900 | 457.96 |
| 2005-05-06 | 1,979 | 2,000 | 1,964 | 1,987 | 91,900 | 451.59 |
| 2005-05-02 | 1,884 | 1,965 | 1,884 | 1,949 | 108,800 | 442.96 |
| 2005-04-28 | 1,924 | 1,930 | 1,900 | 1,914 | 89,800 | 435 |
| 2005-04-27 | 1,942 | 1,947 | 1,919 | 1,940 | 57,300 | 440.91 |
| 2005-04-26 | 1,933 | 1,965 | 1,922 | 1,941 | 126,400 | 441.14 |
| 2005-04-25 | 1,949 | 1,949 | 1,915 | 1,932 | 61,600 | 439.09 |
| 2005-04-22 | 1,944 | 1,960 | 1,925 | 1,949 | 70,900 | 442.96 |
| 2005-04-21 | 1,930 | 1,931 | 1,891 | 1,914 | 86,300 | 435 |
| 2005-04-20 | 1,944 | 1,959 | 1,913 | 1,930 | 72,400 | 438.64 |
| 2005-04-19 | 1,912 | 1,930 | 1,883 | 1,914 | 98,000 | 435 |
| 2005-04-18 | 1,940 | 1,949 | 1,893 | 1,911 | 189,800 | 434.32 |
| 2005-04-15 | 1,940 | 1,968 | 1,940 | 1,946 | 66,700 | 442.27 |
| 2005-04-14 | 1,936 | 1,958 | 1,936 | 1,945 | 54,500 | 442.05 |
| 2005-04-13 | 1,990 | 1,994 | 1,935 | 1,944 | 164,000 | 441.82 |
| 2005-04-12 | 2,020 | 2,025 | 1,962 | 1,990 | 170,300 | 452.27 |
| 2005-04-11 | 2,035 | 2,055 | 2,035 | 2,045 | 73,100 | 464.77 |
| 2005-04-08 | 2,035 | 2,080 | 2,030 | 2,075 | 142,600 | 471.59 |
| 2005-04-07 | 2,020 | 2,040 | 1,999 | 2,030 | 146,600 | 461.36 |
| 2005-04-06 | 1,998 | 2,010 | 1,984 | 2,000 | 97,000 | 454.55 |
| 2005-04-05 | 1,980 | 1,998 | 1,976 | 1,995 | 98,000 | 453.41 |
| 2005-04-04 | 1,975 | 1,990 | 1,950 | 1,990 | 81,200 | 452.27 |
| 2005-04-01 | 1,955 | 1,981 | 1,931 | 1,973 | 116,200 | 448.41 |
| 2005-03-31 | 1,938 | 1,954 | 1,911 | 1,954 | 64,700 | 444.09 |
| 2005-03-30 | 1,934 | 1,940 | 1,900 | 1,919 | 84,000 | 436.14 |
| 2005-03-29 | 1,960 | 1,986 | 1,937 | 1,961 | 128,600 | 445.68 |
| 2005-03-28 | 1,994 | 1,995 | 1,971 | 1,990 | 102,700 | 452.27 |
| 2005-03-25 | 1,985 | 1,998 | 1,971 | 1,979 | 151,800 | 449.77 |
| 2005-03-24 | 1,971 | 1,986 | 1,963 | 1,971 | 187,900 | 447.96 |
| 2005-03-23 | 1,971 | 1,975 | 1,935 | 1,962 | 139,600 | 445.91 |
| 2005-03-22 | 1,970 | 1,992 | 1,959 | 1,961 | 163,100 | 445.68 |
| 2005-03-18 | 1,917 | 1,971 | 1,915 | 1,961 | 155,900 | 445.68 |
| 2005-03-17 | 1,915 | 1,925 | 1,901 | 1,917 | 187,800 | 435.68 |
| 2005-03-16 | 1,859 | 1,898 | 1,855 | 1,890 | 149,000 | 429.55 |
| 2005-03-15 | 1,874 | 1,876 | 1,852 | 1,860 | 111,000 | 422.73 |
| 2005-03-14 | 1,906 | 1,906 | 1,872 | 1,877 | 137,500 | 426.59 |
| 2005-03-11 | 1,901 | 1,916 | 1,901 | 1,906 | 95,100 | 433.18 |
| 2005-03-10 | 1,914 | 1,922 | 1,912 | 1,916 | 65,400 | 435.46 |
| 2005-03-09 | 1,912 | 1,926 | 1,912 | 1,923 | 74,700 | 437.05 |
| 2005-03-08 | 1,918 | 1,925 | 1,911 | 1,918 | 133,200 | 435.91 |
| 2005-03-07 | 1,921 | 1,935 | 1,903 | 1,917 | 110,800 | 435.68 |
| 2005-03-04 | 1,930 | 1,930 | 1,915 | 1,918 | 104,400 | 435.91 |
| 2005-03-03 | 1,925 | 1,938 | 1,910 | 1,924 | 158,400 | 437.27 |
| 2005-03-02 | 1,973 | 1,974 | 1,933 | 1,940 | 174,900 | 440.91 |
| 2005-03-01 | 1,971 | 1,972 | 1,922 | 1,944 | 316,700 | 441.82 |
| 2005-02-28 | 1,967 | 1,996 | 1,967 | 1,983 | 164,800 | 450.68 |
| 2005-02-25 | 1,940 | 1,956 | 1,920 | 1,949 | 67,100 | 442.96 |
| 2005-02-24 | 1,890 | 1,931 | 1,890 | 1,926 | 86,500 | 437.73 |
| 2005-02-23 | 1,880 | 1,897 | 1,876 | 1,880 | 43,900 | 427.27 |
| 2005-02-22 | 1,922 | 1,925 | 1,882 | 1,915 | 122,800 | 435.23 |
| 2005-02-21 | 1,910 | 1,946 | 1,910 | 1,923 | 200,300 | 437.05 |
| 2005-02-18 | 1,851 | 1,880 | 1,831 | 1,880 | 199,100 | 427.27 |
| 2005-02-17 | 1,911 | 1,925 | 1,850 | 1,851 | 362,500 | 420.68 |
| 2005-02-16 | 1,958 | 1,985 | 1,941 | 1,941 | 106,900 | 441.14 |
| 2005-02-15 | 1,992 | 1,993 | 1,960 | 1,966 | 59,200 | 446.82 |
| 2005-02-14 | 2,005 | 2,010 | 1,992 | 1,992 | 83,200 | 452.73 |
| 2005-02-10 | 1,955 | 2,005 | 1,950 | 1,984 | 129,000 | 450.91 |
| 2005-02-09 | 2,020 | 2,025 | 1,957 | 1,961 | 101,400 | 445.68 |
| 2005-02-08 | 2,020 | 2,040 | 2,000 | 2,000 | 93,200 | 454.55 |
| 2005-02-07 | 2,000 | 2,060 | 1,980 | 2,020 | 158,700 | 459.09 |
| 2005-02-04 | 1,964 | 1,985 | 1,939 | 1,973 | 157,600 | 448.41 |
| 2005-02-03 | 1,962 | 1,973 | 1,924 | 1,939 | 231,000 | 440.68 |
| 2005-02-02 | 2,015 | 2,015 | 1,953 | 1,972 | 237,000 | 448.18 |
| 2005-02-01 | 1,976 | 1,990 | 1,960 | 1,980 | 222,000 | 450 |
| 2005-01-31 | 1,975 | 1,998 | 1,917 | 1,996 | 282,800 | 453.64 |
| 2005-01-28 | 1,968 | 2,020 | 1,962 | 2,015 | 262,500 | 457.96 |
| 2005-01-27 | 1,995 | 1,995 | 1,957 | 1,966 | 585,200 | 446.82 |
| 2005-01-26 | 2,060 | 2,125 | 2,060 | 2,075 | 343,600 | 471.59 |
| 2005-01-25 | 2,145 | 2,145 | 2,090 | 2,100 | 198,500 | 477.27 |
| 2005-01-24 | 2,190 | 2,190 | 2,135 | 2,165 | 117,100 | 492.05 |
| 2005-01-21 | 2,165 | 2,255 | 2,140 | 2,235 | 361,200 | 507.96 |
| 2005-01-20 | 2,160 | 2,165 | 2,085 | 2,100 | 320,500 | 477.27 |
| 2005-01-19 | 2,130 | 2,215 | 2,130 | 2,200 | 196,900 | 500 |
| 2005-01-18 | 2,175 | 2,175 | 2,115 | 2,130 | 129,600 | 484.09 |
| 2005-01-17 | 2,040 | 2,215 | 2,030 | 2,175 | 604,300 | 494.32 |
| 2005-01-14 | 2,025 | 2,040 | 2,000 | 2,030 | 127,500 | 461.36 |
| 2005-01-13 | 2,025 | 2,050 | 2,005 | 2,025 | 75,600 | 460.23 |
| 2005-01-12 | 2,040 | 2,040 | 2,005 | 2,020 | 198,300 | 459.09 |
| 2005-01-11 | 1,993 | 2,070 | 1,975 | 2,065 | 429,400 | 469.32 |
| 2005-01-07 | 1,920 | 1,985 | 1,920 | 1,972 | 439,100 | 448.18 |
| 2005-01-06 | 1,912 | 1,968 | 1,912 | 1,940 | 122,400 | 440.91 |
| 2005-01-05 | 1,949 | 1,980 | 1,931 | 1,942 | 52,800 | 441.36 |
| 2005-01-04 | 1,966 | 1,976 | 1,951 | 1,976 | 15,400 | 449.09 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2015-02-25]1株→1.1株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.15株 [1990-03-27]1株→1.25株 [1989-03-28]1株→1.3株