9788 (株)ナック 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 | 1,819 | 1,834 | 1,819 | 1,830 | 29,100 | 457.50 |
| 2005-12-29 | 1,802 | 1,812 | 1,802 | 1,810 | 9,900 | 452.50 |
| 2005-12-28 | 1,800 | 1,812 | 1,793 | 1,811 | 16,200 | 452.75 |
| 2005-12-27 | 1,798 | 1,815 | 1,787 | 1,810 | 23,400 | 452.50 |
| 2005-12-26 | 1,795 | 1,823 | 1,771 | 1,803 | 53,900 | 450.75 |
| 2005-12-22 | 1,829 | 1,829 | 1,776 | 1,804 | 35,700 | 451 |
| 2005-12-21 | 1,808 | 1,830 | 1,805 | 1,829 | 56,100 | 457.25 |
| 2005-12-20 | 1,805 | 1,810 | 1,795 | 1,799 | 50,800 | 449.75 |
| 2005-12-19 | 1,770 | 1,810 | 1,770 | 1,801 | 128,700 | 450.25 |
| 2005-12-16 | 1,735 | 1,750 | 1,735 | 1,749 | 81,500 | 437.25 |
| 2005-12-15 | 1,720 | 1,738 | 1,717 | 1,732 | 76,800 | 433 |
| 2005-12-14 | 1,710 | 1,718 | 1,709 | 1,714 | 109,200 | 428.50 |
| 2005-12-13 | 1,705 | 1,705 | 1,690 | 1,693 | 45,200 | 423.25 |
| 2005-12-12 | 1,702 | 1,715 | 1,700 | 1,705 | 33,300 | 426.25 |
| 2005-12-09 | 1,697 | 1,706 | 1,692 | 1,698 | 49,300 | 424.50 |
| 2005-12-08 | 1,705 | 1,715 | 1,695 | 1,699 | 70,500 | 424.75 |
| 2005-12-07 | 1,693 | 1,698 | 1,691 | 1,695 | 43,600 | 423.75 |
| 2005-12-06 | 1,674 | 1,696 | 1,674 | 1,688 | 88,800 | 422 |
| 2005-12-05 | 1,665 | 1,698 | 1,655 | 1,671 | 95,700 | 417.75 |
| 2005-12-02 | 1,689 | 1,690 | 1,651 | 1,663 | 98,500 | 415.75 |
| 2005-12-01 | 1,690 | 1,698 | 1,683 | 1,695 | 37,600 | 423.75 |
| 2005-11-30 | 1,708 | 1,715 | 1,696 | 1,698 | 41,700 | 424.50 |
| 2005-11-29 | 1,715 | 1,720 | 1,700 | 1,710 | 40,700 | 427.50 |
| 2005-11-28 | 1,726 | 1,730 | 1,715 | 1,721 | 30,000 | 430.25 |
| 2005-11-25 | 1,722 | 1,731 | 1,715 | 1,723 | 17,500 | 430.75 |
| 2005-11-24 | 1,741 | 1,745 | 1,727 | 1,727 | 65,200 | 431.75 |
| 2005-11-22 | 1,740 | 1,744 | 1,725 | 1,740 | 34,900 | 435 |
| 2005-11-21 | 1,738 | 1,744 | 1,715 | 1,725 | 34,300 | 431.25 |
| 2005-11-18 | 1,739 | 1,752 | 1,735 | 1,744 | 26,400 | 436 |
| 2005-11-17 | 1,745 | 1,755 | 1,730 | 1,735 | 42,500 | 433.75 |
| 2005-11-16 | 1,739 | 1,757 | 1,722 | 1,745 | 15,000 | 436.25 |
| 2005-11-15 | 1,745 | 1,756 | 1,732 | 1,741 | 48,400 | 435.25 |
| 2005-11-14 | 1,712 | 1,726 | 1,690 | 1,724 | 91,800 | 431 |
| 2005-11-11 | 1,820 | 1,820 | 1,800 | 1,802 | 17,500 | 450.50 |
| 2005-11-10 | 1,806 | 1,810 | 1,780 | 1,796 | 18,800 | 449 |
| 2005-11-09 | 1,801 | 1,815 | 1,801 | 1,810 | 13,400 | 452.50 |
| 2005-11-08 | 1,815 | 1,818 | 1,801 | 1,803 | 18,500 | 450.75 |
| 2005-11-07 | 1,818 | 1,818 | 1,802 | 1,814 | 19,200 | 453.50 |
| 2005-11-04 | 1,817 | 1,820 | 1,802 | 1,810 | 18,300 | 452.50 |
| 2005-11-02 | 1,839 | 1,839 | 1,804 | 1,815 | 15,800 | 453.75 |
| 2005-11-01 | 1,850 | 1,850 | 1,834 | 1,839 | 13,400 | 459.75 |
| 2005-10-31 | 1,825 | 1,838 | 1,820 | 1,831 | 54,600 | 457.75 |
| 2005-10-28 | 1,778 | 1,815 | 1,771 | 1,811 | 36,500 | 452.75 |
| 2005-10-27 | 1,785 | 1,790 | 1,770 | 1,779 | 24,500 | 444.75 |
| 2005-10-26 | 1,795 | 1,795 | 1,780 | 1,785 | 19,800 | 446.25 |
| 2005-10-25 | 1,760 | 1,796 | 1,745 | 1,774 | 26,500 | 443.50 |
| 2005-10-24 | 1,755 | 1,769 | 1,740 | 1,745 | 14,300 | 436.25 |
| 2005-10-21 | 1,740 | 1,760 | 1,732 | 1,760 | 8,200 | 440 |
| 2005-10-20 | 1,770 | 1,790 | 1,743 | 1,751 | 17,100 | 437.75 |
| 2005-10-19 | 1,750 | 1,773 | 1,740 | 1,768 | 22,500 | 442 |
| 2005-10-18 | 1,780 | 1,785 | 1,748 | 1,750 | 18,700 | 437.50 |
| 2005-10-17 | 1,782 | 1,799 | 1,777 | 1,777 | 13,500 | 444.25 |
| 2005-10-14 | 1,777 | 1,783 | 1,770 | 1,780 | 32,000 | 445 |
| 2005-10-13 | 1,770 | 1,775 | 1,755 | 1,770 | 19,800 | 442.50 |
| 2005-10-12 | 1,771 | 1,784 | 1,766 | 1,767 | 30,000 | 441.75 |
| 2005-10-11 | 1,765 | 1,779 | 1,765 | 1,767 | 39,400 | 441.75 |
| 2005-10-07 | 1,739 | 1,762 | 1,739 | 1,753 | 13,600 | 438.25 |
| 2005-10-06 | 1,756 | 1,759 | 1,735 | 1,739 | 34,100 | 434.75 |
| 2005-10-05 | 1,765 | 1,770 | 1,750 | 1,755 | 33,000 | 438.75 |
| 2005-10-04 | 1,790 | 1,790 | 1,755 | 1,763 | 37,800 | 440.75 |
| 2005-10-03 | 1,760 | 1,788 | 1,760 | 1,788 | 27,500 | 447 |
| 2005-09-30 | 1,790 | 1,799 | 1,770 | 1,789 | 26,500 | 447.25 |
| 2005-09-29 | 1,812 | 1,814 | 1,780 | 1,812 | 35,400 | 453 |
| 2005-09-28 | 1,846 | 1,846 | 1,780 | 1,806 | 54,400 | 451.50 |
| 2005-09-27 | 1,820 | 1,860 | 1,820 | 1,851 | 25,800 | 462.75 |
| 2005-09-26 | 1,850 | 1,880 | 1,849 | 1,860 | 77,100 | 465 |
| 2005-09-22 | 1,842 | 1,849 | 1,835 | 1,845 | 29,500 | 461.25 |
| 2005-09-21 | 1,849 | 1,850 | 1,840 | 1,845 | 22,800 | 461.25 |
| 2005-09-20 | 1,850 | 1,850 | 1,840 | 1,849 | 30,500 | 462.25 |
| 2005-09-16 | 1,830 | 1,845 | 1,829 | 1,840 | 26,100 | 460 |
| 2005-09-15 | 1,825 | 1,829 | 1,806 | 1,829 | 23,100 | 457.25 |
| 2005-09-14 | 1,814 | 1,825 | 1,805 | 1,824 | 20,800 | 456 |
| 2005-09-13 | 1,795 | 1,825 | 1,790 | 1,821 | 26,600 | 455.25 |
| 2005-09-12 | 1,845 | 1,845 | 1,785 | 1,795 | 24,700 | 448.75 |
| 2005-09-09 | 1,783 | 1,819 | 1,755 | 1,809 | 38,700 | 452.25 |
| 2005-09-08 | 1,770 | 1,784 | 1,760 | 1,763 | 23,900 | 440.75 |
| 2005-09-07 | 1,816 | 1,816 | 1,760 | 1,770 | 21,100 | 442.50 |
| 2005-09-06 | 1,850 | 1,852 | 1,811 | 1,813 | 45,900 | 453.25 |
| 2005-09-05 | 1,810 | 1,844 | 1,808 | 1,840 | 56,600 | 460 |
| 2005-09-02 | 1,797 | 1,800 | 1,790 | 1,799 | 20,300 | 449.75 |
| 2005-09-01 | 1,764 | 1,799 | 1,764 | 1,789 | 39,900 | 447.25 |
| 2005-08-31 | 1,737 | 1,763 | 1,732 | 1,752 | 25,300 | 438 |
| 2005-08-30 | 1,743 | 1,743 | 1,730 | 1,732 | 19,100 | 433 |
| 2005-08-29 | 1,750 | 1,755 | 1,730 | 1,743 | 33,200 | 435.75 |
| 2005-08-26 | 1,702 | 1,748 | 1,702 | 1,745 | 38,500 | 436.25 |
| 2005-08-25 | 1,732 | 1,735 | 1,692 | 1,700 | 39,100 | 425 |
| 2005-08-24 | 1,724 | 1,733 | 1,721 | 1,726 | 23,200 | 431.50 |
| 2005-08-23 | 1,735 | 1,735 | 1,718 | 1,721 | 51,500 | 430.25 |
| 2005-08-22 | 1,686 | 1,735 | 1,686 | 1,700 | 43,600 | 425 |
| 2005-08-19 | 1,675 | 1,680 | 1,665 | 1,675 | 20,700 | 418.75 |
| 2005-08-18 | 1,662 | 1,684 | 1,662 | 1,675 | 23,200 | 418.75 |
| 2005-08-17 | 1,691 | 1,695 | 1,657 | 1,657 | 76,400 | 414.25 |
| 2005-08-16 | 1,690 | 1,703 | 1,687 | 1,696 | 26,900 | 424 |
| 2005-08-15 | 1,709 | 1,709 | 1,681 | 1,692 | 25,500 | 423 |
| 2005-08-12 | 1,741 | 1,750 | 1,712 | 1,715 | 24,800 | 428.75 |
| 2005-08-11 | 1,760 | 1,760 | 1,733 | 1,735 | 25,000 | 433.75 |
| 2005-08-10 | 1,762 | 1,788 | 1,750 | 1,765 | 52,700 | 441.25 |
| 2005-08-09 | 1,731 | 1,762 | 1,725 | 1,732 | 14,700 | 433 |
| 2005-08-08 | 1,651 | 1,721 | 1,640 | 1,721 | 55,900 | 430.25 |
| 2005-08-05 | 1,748 | 1,749 | 1,571 | 1,670 | 47,700 | 417.50 |
| 2005-08-04 | 1,799 | 1,799 | 1,752 | 1,763 | 18,800 | 440.75 |
| 2005-08-03 | 1,800 | 1,825 | 1,780 | 1,800 | 26,500 | 450 |
| 2005-08-02 | 1,845 | 1,846 | 1,802 | 1,813 | 29,600 | 453.25 |
| 2005-08-01 | 1,797 | 1,859 | 1,797 | 1,857 | 57,200 | 464.25 |
| 2005-07-29 | 1,778 | 1,794 | 1,778 | 1,790 | 37,000 | 447.50 |
| 2005-07-28 | 1,770 | 1,794 | 1,719 | 1,778 | 110,100 | 444.50 |
| 2005-07-27 | 1,817 | 1,859 | 1,817 | 1,849 | 30,400 | 462.25 |
| 2005-07-26 | 1,818 | 1,819 | 1,810 | 1,812 | 14,700 | 453 |
| 2005-07-25 | 1,819 | 1,835 | 1,815 | 1,815 | 14,700 | 453.75 |
| 2005-07-22 | 1,818 | 1,824 | 1,798 | 1,814 | 24,300 | 453.50 |
| 2005-07-21 | 1,837 | 1,837 | 1,810 | 1,820 | 21,200 | 455 |
| 2005-07-20 | 1,815 | 1,839 | 1,810 | 1,823 | 14,500 | 455.75 |
| 2005-07-19 | 1,811 | 1,830 | 1,811 | 1,813 | 10,300 | 453.25 |
| 2005-07-15 | 1,819 | 1,830 | 1,810 | 1,810 | 9,700 | 452.50 |
| 2005-07-14 | 1,810 | 1,824 | 1,806 | 1,819 | 24,300 | 454.75 |
| 2005-07-13 | 1,842 | 1,842 | 1,806 | 1,809 | 35,900 | 452.25 |
| 2005-07-12 | 1,876 | 1,877 | 1,829 | 1,841 | 19,600 | 460.25 |
| 2005-07-11 | 1,847 | 1,883 | 1,847 | 1,875 | 23,100 | 468.75 |
| 2005-07-08 | 1,863 | 1,880 | 1,842 | 1,852 | 22,100 | 463 |
| 2005-07-07 | 1,865 | 1,869 | 1,861 | 1,862 | 16,500 | 465.50 |
| 2005-07-06 | 1,870 | 1,880 | 1,858 | 1,878 | 24,600 | 469.50 |
| 2005-07-05 | 1,893 | 1,893 | 1,872 | 1,873 | 28,400 | 468.25 |
| 2005-07-04 | 1,894 | 1,898 | 1,878 | 1,898 | 19,100 | 474.50 |
| 2005-07-01 | 1,875 | 1,906 | 1,875 | 1,894 | 34,000 | 473.50 |
| 2005-06-30 | 1,915 | 1,918 | 1,890 | 1,915 | 21,200 | 478.75 |
| 2005-06-29 | 1,932 | 1,932 | 1,890 | 1,916 | 22,000 | 479 |
| 2005-06-28 | 1,916 | 1,940 | 1,916 | 1,923 | 33,000 | 480.75 |
| 2005-06-27 | 1,880 | 1,940 | 1,872 | 1,916 | 39,700 | 479 |
| 2005-06-24 | 1,870 | 1,884 | 1,860 | 1,881 | 41,900 | 470.25 |
| 2005-06-23 | 1,881 | 1,890 | 1,866 | 1,871 | 49,900 | 467.75 |
| 2005-06-22 | 1,873 | 1,884 | 1,865 | 1,882 | 58,900 | 470.50 |
| 2005-06-21 | 1,871 | 1,876 | 1,860 | 1,873 | 33,800 | 468.25 |
| 2005-06-20 | 1,882 | 1,884 | 1,856 | 1,878 | 46,000 | 469.50 |
| 2005-06-17 | 1,870 | 1,890 | 1,857 | 1,884 | 31,700 | 471 |
| 2005-06-16 | 1,851 | 1,867 | 1,842 | 1,861 | 49,200 | 465.25 |
| 2005-06-15 | 1,819 | 1,870 | 1,799 | 1,851 | 54,800 | 462.75 |
| 2005-06-14 | 1,803 | 1,819 | 1,774 | 1,819 | 20,800 | 454.75 |
| 2005-06-13 | 1,810 | 1,811 | 1,798 | 1,803 | 17,500 | 450.75 |
| 2005-06-10 | 1,784 | 1,808 | 1,781 | 1,805 | 32,100 | 451.25 |
| 2005-06-09 | 1,789 | 1,800 | 1,784 | 1,794 | 15,200 | 448.50 |
| 2005-06-08 | 1,772 | 1,800 | 1,772 | 1,793 | 18,600 | 448.25 |
| 2005-06-07 | 1,782 | 1,797 | 1,770 | 1,785 | 48,100 | 446.25 |
| 2005-06-06 | 1,800 | 1,820 | 1,764 | 1,777 | 28,200 | 444.25 |
| 2005-06-03 | 1,781 | 1,800 | 1,781 | 1,797 | 20,300 | 449.25 |
| 2005-06-02 | 1,805 | 1,819 | 1,781 | 1,800 | 31,300 | 450 |
| 2005-06-01 | 1,780 | 1,813 | 1,780 | 1,809 | 23,700 | 452.25 |
| 2005-05-31 | 1,828 | 1,828 | 1,775 | 1,806 | 25,200 | 451.50 |
| 2005-05-30 | 1,750 | 1,820 | 1,750 | 1,810 | 45,400 | 452.50 |
| 2005-05-27 | 1,726 | 1,775 | 1,726 | 1,760 | 32,200 | 440 |
| 2005-05-26 | 1,778 | 1,778 | 1,725 | 1,725 | 30,200 | 431.25 |
| 2005-05-25 | 1,784 | 1,805 | 1,745 | 1,781 | 83,400 | 445.25 |
| 2005-05-24 | 1,745 | 1,785 | 1,745 | 1,770 | 87,300 | 442.50 |
| 2005-05-23 | 1,711 | 1,734 | 1,711 | 1,733 | 36,900 | 433.25 |
| 2005-05-20 | 1,740 | 1,742 | 1,700 | 1,700 | 51,200 | 425 |
| 2005-05-19 | 1,710 | 1,749 | 1,710 | 1,741 | 59,800 | 435.25 |
| 2005-05-18 | 1,750 | 1,750 | 1,674 | 1,723 | 161,000 | 430.75 |
| 2005-05-17 | 1,588 | 1,621 | 1,510 | 1,530 | 21,600 | 382.50 |
| 2005-05-16 | 1,546 | 1,613 | 1,546 | 1,601 | 20,800 | 400.25 |
| 2005-05-13 | 1,606 | 1,634 | 1,599 | 1,606 | 15,000 | 401.50 |
| 2005-05-12 | 1,638 | 1,642 | 1,610 | 1,613 | 11,600 | 403.25 |
| 2005-05-11 | 1,660 | 1,660 | 1,632 | 1,648 | 19,300 | 412 |
| 2005-05-10 | 1,697 | 1,698 | 1,643 | 1,651 | 31,900 | 412.75 |
| 2005-05-09 | 1,650 | 1,700 | 1,650 | 1,682 | 17,900 | 420.50 |
| 2005-05-06 | 1,621 | 1,645 | 1,621 | 1,644 | 18,000 | 411 |
| 2005-05-02 | 1,599 | 1,619 | 1,576 | 1,611 | 11,100 | 402.75 |
| 2005-04-28 | 1,620 | 1,630 | 1,584 | 1,604 | 15,500 | 401 |
| 2005-04-27 | 1,610 | 1,637 | 1,570 | 1,625 | 13,300 | 406.25 |
| 2005-04-26 | 1,580 | 1,628 | 1,580 | 1,610 | 17,000 | 402.50 |
| 2005-04-25 | 1,599 | 1,636 | 1,581 | 1,594 | 24,500 | 398.50 |
| 2005-04-22 | 1,557 | 1,579 | 1,550 | 1,572 | 18,400 | 393 |
| 2005-04-21 | 1,560 | 1,565 | 1,523 | 1,529 | 41,600 | 382.25 |
| 2005-04-20 | 1,579 | 1,579 | 1,551 | 1,554 | 34,300 | 388.50 |
| 2005-04-19 | 1,569 | 1,600 | 1,569 | 1,582 | 21,300 | 395.50 |
| 2005-04-18 | 1,556 | 1,600 | 1,520 | 1,539 | 35,400 | 384.75 |
| 2005-04-15 | 1,637 | 1,639 | 1,611 | 1,616 | 27,100 | 404 |
| 2005-04-14 | 1,650 | 1,650 | 1,600 | 1,640 | 33,700 | 410 |
| 2005-04-13 | 1,677 | 1,685 | 1,601 | 1,650 | 36,000 | 412.50 |
| 2005-04-12 | 1,710 | 1,715 | 1,675 | 1,694 | 14,300 | 423.50 |
| 2005-04-11 | 1,749 | 1,749 | 1,691 | 1,720 | 24,800 | 430 |
| 2005-04-08 | 1,758 | 1,770 | 1,725 | 1,770 | 16,500 | 442.50 |
| 2005-04-07 | 1,742 | 1,763 | 1,727 | 1,763 | 22,000 | 440.75 |
| 2005-04-06 | 1,770 | 1,770 | 1,740 | 1,747 | 26,800 | 436.75 |
| 2005-04-05 | 1,760 | 1,774 | 1,750 | 1,770 | 16,800 | 442.50 |
| 2005-04-04 | 1,769 | 1,780 | 1,730 | 1,754 | 33,200 | 438.50 |
| 2005-04-01 | 1,771 | 1,787 | 1,750 | 1,772 | 50,100 | 443 |
| 2005-03-31 | 1,709 | 1,770 | 1,709 | 1,770 | 49,900 | 442.50 |
| 2005-03-30 | 1,660 | 1,701 | 1,650 | 1,699 | 69,500 | 424.75 |
| 2005-03-29 | 1,758 | 1,758 | 1,683 | 1,720 | 56,200 | 430 |
| 2005-03-28 | 1,791 | 1,791 | 1,750 | 1,763 | 37,500 | 440.75 |
| 2005-03-25 | 1,814 | 1,840 | 1,780 | 1,780 | 83,000 | 445 |
| 2005-03-24 | 1,809 | 1,816 | 1,780 | 1,784 | 42,300 | 446 |
| 2005-03-23 | 1,790 | 1,816 | 1,790 | 1,810 | 39,700 | 452.50 |
| 2005-03-22 | 1,832 | 1,924 | 1,780 | 1,826 | 85,400 | 456.50 |
| 2005-03-18 | 1,808 | 1,870 | 1,805 | 1,848 | 111,500 | 462 |
| 2005-03-17 | 1,800 | 1,810 | 1,730 | 1,778 | 52,300 | 444.50 |
| 2005-03-16 | 1,780 | 1,811 | 1,779 | 1,794 | 75,900 | 448.50 |
| 2005-03-15 | 1,771 | 1,780 | 1,750 | 1,761 | 108,600 | 440.25 |
| 2005-03-14 | 1,725 | 1,760 | 1,711 | 1,741 | 69,800 | 435.25 |
| 2005-03-11 | 1,719 | 1,720 | 1,701 | 1,710 | 68,000 | 427.50 |
| 2005-03-10 | 1,718 | 1,720 | 1,660 | 1,701 | 50,600 | 425.25 |
| 2005-03-09 | 1,650 | 1,720 | 1,650 | 1,692 | 57,600 | 423 |
| 2005-03-08 | 1,681 | 1,683 | 1,640 | 1,655 | 80,900 | 413.75 |
| 2005-03-07 | 1,703 | 1,703 | 1,680 | 1,698 | 102,700 | 424.50 |
| 2005-03-04 | 1,721 | 1,726 | 1,700 | 1,721 | 134,000 | 430.25 |
| 2005-03-03 | 1,730 | 1,734 | 1,692 | 1,720 | 177,500 | 430 |
| 2005-03-02 | 1,598 | 1,730 | 1,581 | 1,695 | 298,000 | 423.75 |
| 2005-03-01 | 1,450 | 1,570 | 1,436 | 1,570 | 94,000 | 392.50 |
| 2005-02-28 | 1,390 | 1,449 | 1,387 | 1,439 | 80,100 | 359.75 |
| 2005-02-25 | 1,370 | 1,377 | 1,367 | 1,372 | 35,500 | 343 |
| 2005-02-24 | 1,375 | 1,376 | 1,366 | 1,370 | 13,600 | 342.50 |
| 2005-02-23 | 1,361 | 1,370 | 1,355 | 1,370 | 21,000 | 342.50 |
| 2005-02-22 | 1,370 | 1,370 | 1,360 | 1,368 | 10,800 | 342 |
| 2005-02-21 | 1,331 | 1,371 | 1,331 | 1,371 | 23,400 | 342.75 |
| 2005-02-18 | 1,358 | 1,360 | 1,340 | 1,346 | 10,700 | 336.50 |
| 2005-02-17 | 1,347 | 1,357 | 1,345 | 1,357 | 13,300 | 339.25 |
| 2005-02-16 | 1,378 | 1,384 | 1,342 | 1,361 | 20,300 | 340.25 |
| 2005-02-15 | 1,394 | 1,395 | 1,377 | 1,377 | 24,500 | 344.25 |
| 2005-02-14 | 1,367 | 1,383 | 1,367 | 1,382 | 30,800 | 345.50 |
| 2005-02-10 | 1,365 | 1,379 | 1,350 | 1,363 | 21,600 | 340.75 |
| 2005-02-09 | 1,393 | 1,398 | 1,370 | 1,375 | 56,500 | 343.75 |
| 2005-02-08 | 1,329 | 1,370 | 1,320 | 1,353 | 63,900 | 338.25 |
| 2005-02-07 | 1,295 | 1,330 | 1,288 | 1,315 | 52,900 | 328.75 |
| 2005-02-04 | 1,295 | 1,298 | 1,280 | 1,286 | 21,200 | 321.50 |
| 2005-02-03 | 1,296 | 1,300 | 1,291 | 1,298 | 26,500 | 324.50 |
| 2005-02-02 | 1,300 | 1,300 | 1,286 | 1,295 | 22,900 | 323.75 |
| 2005-02-01 | 1,299 | 1,299 | 1,275 | 1,290 | 28,200 | 322.50 |
| 2005-01-31 | 1,282 | 1,300 | 1,282 | 1,294 | 67,600 | 323.50 |
| 2005-01-28 | 1,270 | 1,282 | 1,267 | 1,282 | 86,500 | 320.50 |
| 2005-01-27 | 1,280 | 1,280 | 1,265 | 1,267 | 38,300 | 316.75 |
| 2005-01-26 | 1,248 | 1,264 | 1,248 | 1,261 | 15,200 | 315.25 |
| 2005-01-25 | 1,250 | 1,250 | 1,235 | 1,245 | 13,100 | 311.25 |
| 2005-01-24 | 1,247 | 1,250 | 1,233 | 1,250 | 24,500 | 312.50 |
| 2005-01-21 | 1,238 | 1,240 | 1,225 | 1,225 | 19,800 | 306.25 |
| 2005-01-20 | 1,249 | 1,249 | 1,235 | 1,241 | 13,100 | 310.25 |
| 2005-01-19 | 1,239 | 1,247 | 1,225 | 1,239 | 21,200 | 309.75 |
| 2005-01-18 | 1,215 | 1,233 | 1,215 | 1,225 | 12,000 | 306.25 |
| 2005-01-17 | 1,221 | 1,221 | 1,192 | 1,214 | 16,200 | 303.50 |
| 2005-01-14 | 1,195 | 1,225 | 1,181 | 1,216 | 30,000 | 304 |
| 2005-01-13 | 1,246 | 1,246 | 1,211 | 1,215 | 31,900 | 303.75 |
| 2005-01-12 | 1,242 | 1,257 | 1,242 | 1,246 | 32,300 | 311.50 |
| 2005-01-11 | 1,217 | 1,248 | 1,216 | 1,242 | 34,300 | 310.50 |
| 2005-01-07 | 1,201 | 1,232 | 1,200 | 1,216 | 32,800 | 304 |
| 2005-01-06 | 1,186 | 1,206 | 1,175 | 1,190 | 40,700 | 297.50 |
| 2005-01-05 | 1,135 | 1,153 | 1,135 | 1,146 | 27,300 | 286.50 |
| 2005-01-04 | 1,137 | 1,150 | 1,133 | 1,144 | 18,300 | 286 |
分割・併合履歴 ： [2024-01-30]1株→2株 [2013-03-27]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.1株