9793 (株)ダイセキ 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 | 2,080 | 2,095 | 2,070 | 2,080 | 23,100 | 1,094.28 |
| 2005-12-29 | 2,085 | 2,100 | 2,060 | 2,085 | 35,600 | 1,096.91 |
| 2005-12-28 | 2,050 | 2,065 | 2,045 | 2,055 | 28,000 | 1,081.12 |
| 2005-12-27 | 2,050 | 2,060 | 2,045 | 2,050 | 19,500 | 1,078.49 |
| 2005-12-26 | 2,080 | 2,095 | 2,045 | 2,045 | 41,800 | 1,075.86 |
| 2005-12-22 | 2,100 | 2,105 | 2,050 | 2,085 | 32,200 | 1,096.91 |
| 2005-12-21 | 2,100 | 2,110 | 2,080 | 2,090 | 46,100 | 1,099.54 |
| 2005-12-20 | 2,170 | 2,170 | 2,050 | 2,070 | 110,200 | 1,089.02 |
| 2005-12-19 | 2,110 | 2,185 | 2,050 | 2,175 | 100,400 | 1,144.26 |
| 2005-12-16 | 2,025 | 2,075 | 2,025 | 2,055 | 60,700 | 1,081.12 |
| 2005-12-15 | 2,015 | 2,070 | 2,010 | 2,055 | 90,800 | 1,081.12 |
| 2005-12-14 | 2,030 | 2,035 | 1,990 | 1,999 | 92,800 | 1,051.66 |
| 2005-12-13 | 2,045 | 2,095 | 2,020 | 2,020 | 66,000 | 1,062.71 |
| 2005-12-12 | 2,050 | 2,050 | 2,035 | 2,045 | 47,100 | 1,075.86 |
| 2005-12-09 | 2,020 | 2,090 | 2,020 | 2,065 | 92,200 | 1,086.38 |
| 2005-12-08 | 2,090 | 2,130 | 2,070 | 2,080 | 62,700 | 1,094.28 |
| 2005-12-07 | 2,100 | 2,110 | 2,085 | 2,095 | 56,400 | 1,102.17 |
| 2005-12-06 | 2,155 | 2,180 | 2,140 | 2,140 | 22,000 | 1,125.84 |
| 2005-12-05 | 2,170 | 2,190 | 2,150 | 2,165 | 33,800 | 1,138.99 |
| 2005-12-02 | 2,165 | 2,165 | 2,100 | 2,150 | 15,800 | 1,131.10 |
| 2005-12-01 | 2,160 | 2,165 | 2,125 | 2,165 | 26,700 | 1,138.99 |
| 2005-11-30 | 2,160 | 2,165 | 2,115 | 2,135 | 41,500 | 1,123.21 |
| 2005-11-29 | 2,135 | 2,175 | 2,105 | 2,165 | 33,200 | 1,138.99 |
| 2005-11-28 | 2,075 | 2,135 | 2,075 | 2,100 | 21,300 | 1,104.80 |
| 2005-11-25 | 2,080 | 2,115 | 2,080 | 2,105 | 20,900 | 1,107.43 |
| 2005-11-24 | 2,110 | 2,130 | 2,075 | 2,080 | 27,800 | 1,094.28 |
| 2005-11-22 | 2,140 | 2,160 | 2,100 | 2,120 | 27,100 | 1,115.32 |
| 2005-11-21 | 2,170 | 2,170 | 2,115 | 2,135 | 30,900 | 1,123.21 |
| 2005-11-18 | 2,100 | 2,160 | 2,100 | 2,155 | 46,100 | 1,133.73 |
| 2005-11-17 | 2,070 | 2,105 | 2,070 | 2,100 | 26,400 | 1,104.80 |
| 2005-11-16 | 2,100 | 2,115 | 2,060 | 2,075 | 30,100 | 1,091.65 |
| 2005-11-15 | 2,070 | 2,100 | 2,050 | 2,095 | 29,900 | 1,102.17 |
| 2005-11-14 | 2,050 | 2,085 | 2,030 | 2,035 | 33,100 | 1,070.60 |
| 2005-11-11 | 2,060 | 2,080 | 2,050 | 2,055 | 39,000 | 1,081.12 |
| 2005-11-10 | 2,085 | 2,095 | 2,065 | 2,085 | 27,800 | 1,096.91 |
| 2005-11-09 | 2,050 | 2,125 | 2,050 | 2,090 | 48,400 | 1,099.54 |
| 2005-11-08 | 2,145 | 2,150 | 2,010 | 2,090 | 63,700 | 1,099.54 |
| 2005-11-07 | 2,145 | 2,150 | 2,130 | 2,145 | 93,200 | 1,128.47 |
| 2005-11-04 | 2,190 | 2,190 | 2,140 | 2,140 | 51,200 | 1,125.84 |
| 2005-11-02 | 2,120 | 2,185 | 2,120 | 2,175 | 94,100 | 1,144.26 |
| 2005-11-01 | 2,115 | 2,145 | 2,105 | 2,115 | 53,300 | 1,112.69 |
| 2005-10-31 | 2,125 | 2,170 | 2,095 | 2,115 | 130,200 | 1,112.69 |
| 2005-10-28 | 2,045 | 2,150 | 2,035 | 2,120 | 163,700 | 1,115.32 |
| 2005-10-27 | 2,000 | 2,065 | 1,998 | 2,035 | 90,800 | 1,070.60 |
| 2005-10-26 | 2,020 | 2,020 | 1,982 | 1,995 | 59,100 | 1,049.56 |
| 2005-10-25 | 1,924 | 2,050 | 1,924 | 2,025 | 138,900 | 1,065.34 |
| 2005-10-24 | 1,930 | 1,949 | 1,915 | 1,918 | 43,300 | 1,009.05 |
| 2005-10-21 | 1,900 | 1,940 | 1,900 | 1,921 | 84,600 | 1,010.63 |
| 2005-10-20 | 1,860 | 1,899 | 1,860 | 1,897 | 73,200 | 998 |
| 2005-10-19 | 1,831 | 1,850 | 1,808 | 1,845 | 58,700 | 970.64 |
| 2005-10-18 | 1,845 | 1,853 | 1,801 | 1,801 | 33,300 | 947.50 |
| 2005-10-17 | 1,858 | 1,858 | 1,830 | 1,840 | 21,700 | 968.01 |
| 2005-10-14 | 1,857 | 1,857 | 1,833 | 1,848 | 36,900 | 972.22 |
| 2005-10-13 | 1,857 | 1,858 | 1,837 | 1,857 | 34,600 | 976.96 |
| 2005-10-12 | 1,865 | 1,868 | 1,820 | 1,830 | 48,900 | 962.75 |
| 2005-10-11 | 1,830 | 1,864 | 1,819 | 1,859 | 50,900 | 978.01 |
| 2005-10-07 | 1,800 | 1,828 | 1,800 | 1,810 | 28,200 | 952.23 |
| 2005-10-06 | 1,797 | 1,816 | 1,791 | 1,800 | 23,200 | 946.97 |
| 2005-10-05 | 1,808 | 1,820 | 1,790 | 1,816 | 24,500 | 955.39 |
| 2005-10-04 | 1,807 | 1,827 | 1,801 | 1,813 | 18,400 | 953.81 |
| 2005-10-03 | 1,795 | 1,809 | 1,773 | 1,802 | 25,400 | 948.02 |
| 2005-09-30 | 1,818 | 1,818 | 1,770 | 1,790 | 35,500 | 941.71 |
| 2005-09-29 | 1,805 | 1,819 | 1,765 | 1,817 | 30,300 | 955.91 |
| 2005-09-28 | 1,814 | 1,827 | 1,805 | 1,813 | 23,100 | 953.81 |
| 2005-09-27 | 1,845 | 1,846 | 1,810 | 1,813 | 31,400 | 953.81 |
| 2005-09-26 | 1,750 | 1,850 | 1,750 | 1,850 | 87,100 | 973.27 |
| 2005-09-22 | 1,725 | 1,749 | 1,725 | 1,742 | 40,200 | 916.46 |
| 2005-09-21 | 1,713 | 1,743 | 1,713 | 1,720 | 44,900 | 904.88 |
| 2005-09-20 | 1,722 | 1,748 | 1,720 | 1,743 | 29,500 | 916.98 |
| 2005-09-16 | 1,687 | 1,728 | 1,687 | 1,721 | 24,200 | 905.41 |
| 2005-09-15 | 1,704 | 1,718 | 1,680 | 1,680 | 68,900 | 883.84 |
| 2005-09-14 | 1,704 | 1,707 | 1,690 | 1,696 | 32,200 | 892.26 |
| 2005-09-13 | 1,722 | 1,732 | 1,655 | 1,700 | 52,900 | 894.36 |
| 2005-09-12 | 1,730 | 1,744 | 1,721 | 1,727 | 41,900 | 908.57 |
| 2005-09-09 | 1,726 | 1,726 | 1,720 | 1,724 | 76,100 | 906.99 |
| 2005-09-08 | 1,721 | 1,729 | 1,720 | 1,720 | 24,200 | 904.88 |
| 2005-09-07 | 1,730 | 1,730 | 1,720 | 1,723 | 10,200 | 906.46 |
| 2005-09-06 | 1,730 | 1,730 | 1,718 | 1,721 | 13,900 | 905.41 |
| 2005-09-05 | 1,722 | 1,730 | 1,720 | 1,722 | 15,500 | 905.93 |
| 2005-09-02 | 1,734 | 1,734 | 1,720 | 1,723 | 10,400 | 906.46 |
| 2005-09-01 | 1,720 | 1,735 | 1,720 | 1,721 | 14,600 | 905.41 |
| 2005-08-31 | 1,704 | 1,725 | 1,701 | 1,709 | 20,900 | 899.10 |
| 2005-08-30 | 1,713 | 1,725 | 1,701 | 1,706 | 21,400 | 897.52 |
| 2005-08-29 | 1,719 | 1,727 | 1,706 | 1,708 | 15,700 | 898.57 |
| 2005-08-26 | 1,700 | 1,728 | 1,700 | 1,719 | 13,900 | 904.36 |
| 2005-08-25 | 1,734 | 1,740 | 1,724 | 1,729 | 17,800 | 909.62 |
| 2005-08-24 | 1,742 | 1,750 | 1,730 | 1,730 | 16,200 | 910.14 |
| 2005-08-23 | 1,742 | 1,752 | 1,735 | 1,737 | 46,700 | 913.83 |
| 2005-08-22 | 1,716 | 1,739 | 1,709 | 1,736 | 25,900 | 913.30 |
| 2005-08-19 | 1,718 | 1,739 | 1,702 | 1,716 | 30,000 | 902.78 |
| 2005-08-18 | 1,725 | 1,736 | 1,717 | 1,723 | 18,500 | 906.46 |
| 2005-08-17 | 1,743 | 1,747 | 1,727 | 1,727 | 24,000 | 908.57 |
| 2005-08-16 | 1,740 | 1,748 | 1,724 | 1,748 | 23,600 | 919.61 |
| 2005-08-15 | 1,737 | 1,745 | 1,734 | 1,740 | 35,700 | 915.40 |
| 2005-08-12 | 1,730 | 1,738 | 1,725 | 1,734 | 35,400 | 912.25 |
| 2005-08-11 | 1,715 | 1,737 | 1,709 | 1,719 | 48,200 | 904.36 |
| 2005-08-10 | 1,713 | 1,725 | 1,705 | 1,709 | 33,200 | 899.10 |
| 2005-08-09 | 1,698 | 1,720 | 1,689 | 1,713 | 29,700 | 901.20 |
| 2005-08-08 | 1,632 | 1,696 | 1,624 | 1,693 | 41,800 | 890.68 |
| 2005-08-05 | 1,676 | 1,683 | 1,655 | 1,660 | 41,700 | 873.32 |
| 2005-08-04 | 1,673 | 1,688 | 1,673 | 1,679 | 36,400 | 883.31 |
| 2005-08-03 | 1,703 | 1,703 | 1,673 | 1,676 | 40,700 | 881.73 |
| 2005-08-02 | 1,740 | 1,740 | 1,700 | 1,703 | 28,400 | 895.94 |
| 2005-08-01 | 1,730 | 1,740 | 1,730 | 1,736 | 28,700 | 913.30 |
| 2005-07-29 | 1,731 | 1,744 | 1,731 | 1,731 | 23,500 | 910.67 |
| 2005-07-28 | 1,729 | 1,744 | 1,724 | 1,733 | 22,000 | 911.72 |
| 2005-07-27 | 1,710 | 1,726 | 1,705 | 1,724 | 20,500 | 906.99 |
| 2005-07-26 | 1,720 | 1,720 | 1,698 | 1,710 | 11,500 | 899.62 |
| 2005-07-25 | 1,724 | 1,740 | 1,702 | 1,721 | 48,600 | 905.41 |
| 2005-07-22 | 1,691 | 1,699 | 1,681 | 1,693 | 14,900 | 890.68 |
| 2005-07-21 | 1,700 | 1,715 | 1,700 | 1,704 | 14,000 | 896.47 |
| 2005-07-20 | 1,690 | 1,706 | 1,690 | 1,695 | 22,900 | 891.73 |
| 2005-07-19 | 1,731 | 1,748 | 1,678 | 1,690 | 32,200 | 889.10 |
| 2005-07-15 | 1,700 | 1,747 | 1,700 | 1,726 | 51,500 | 908.04 |
| 2005-07-14 | 1,679 | 1,705 | 1,679 | 1,693 | 44,000 | 890.68 |
| 2005-07-13 | 1,664 | 1,680 | 1,664 | 1,679 | 60,800 | 883.31 |
| 2005-07-12 | 1,652 | 1,664 | 1,651 | 1,651 | 26,400 | 868.58 |
| 2005-07-11 | 1,648 | 1,648 | 1,631 | 1,641 | 30,300 | 863.32 |
| 2005-07-08 | 1,638 | 1,647 | 1,631 | 1,631 | 26,400 | 858.06 |
| 2005-07-07 | 1,634 | 1,638 | 1,630 | 1,638 | 26,600 | 861.74 |
| 2005-07-06 | 1,630 | 1,640 | 1,630 | 1,634 | 28,800 | 859.64 |
| 2005-07-05 | 1,630 | 1,646 | 1,620 | 1,623 | 81,200 | 853.85 |
| 2005-07-04 | 1,656 | 1,656 | 1,647 | 1,651 | 21,300 | 868.58 |
| 2005-07-01 | 1,642 | 1,655 | 1,639 | 1,644 | 55,300 | 864.90 |
| 2005-06-30 | 1,648 | 1,649 | 1,631 | 1,631 | 66,200 | 858.06 |
| 2005-06-29 | 1,644 | 1,646 | 1,636 | 1,641 | 27,400 | 863.32 |
| 2005-06-28 | 1,638 | 1,644 | 1,630 | 1,636 | 26,700 | 860.69 |
| 2005-06-27 | 1,629 | 1,638 | 1,620 | 1,630 | 31,900 | 857.53 |
| 2005-06-24 | 1,619 | 1,630 | 1,612 | 1,630 | 24,400 | 857.53 |
| 2005-06-23 | 1,632 | 1,638 | 1,613 | 1,624 | 24,800 | 854.38 |
| 2005-06-22 | 1,588 | 1,637 | 1,588 | 1,632 | 65,800 | 858.59 |
| 2005-06-21 | 1,600 | 1,650 | 1,560 | 1,587 | 44,400 | 834.91 |
| 2005-06-20 | 1,640 | 1,650 | 1,610 | 1,611 | 88,900 | 847.54 |
| 2005-06-17 | 1,640 | 1,649 | 1,620 | 1,640 | 59,600 | 862.80 |
| 2005-06-16 | 1,630 | 1,640 | 1,605 | 1,635 | 33,700 | 860.16 |
| 2005-06-15 | 1,630 | 1,640 | 1,621 | 1,633 | 55,900 | 859.11 |
| 2005-06-14 | 1,607 | 1,637 | 1,595 | 1,630 | 150,400 | 857.53 |
| 2005-06-13 | 1,570 | 1,586 | 1,569 | 1,570 | 51,800 | 825.97 |
| 2005-06-10 | 1,550 | 1,575 | 1,550 | 1,561 | 66,300 | 821.23 |
| 2005-06-09 | 1,523 | 1,537 | 1,518 | 1,532 | 46,300 | 805.98 |
| 2005-06-08 | 1,506 | 1,515 | 1,498 | 1,505 | 44,700 | 791.77 |
| 2005-06-07 | 1,509 | 1,520 | 1,500 | 1,506 | 68,900 | 792.30 |
| 2005-06-06 | 1,500 | 1,515 | 1,490 | 1,497 | 28,000 | 787.56 |
| 2005-06-03 | 1,511 | 1,512 | 1,496 | 1,502 | 56,900 | 790.19 |
| 2005-06-02 | 1,519 | 1,523 | 1,503 | 1,506 | 22,300 | 792.30 |
| 2005-06-01 | 1,524 | 1,524 | 1,501 | 1,517 | 21,700 | 798.09 |
| 2005-05-31 | 1,520 | 1,532 | 1,503 | 1,529 | 35,100 | 804.40 |
| 2005-05-30 | 1,489 | 1,526 | 1,489 | 1,522 | 50,900 | 800.72 |
| 2005-05-27 | 1,478 | 1,497 | 1,478 | 1,488 | 30,700 | 782.83 |
| 2005-05-26 | 1,479 | 1,498 | 1,474 | 1,478 | 23,800 | 777.57 |
| 2005-05-25 | 1,498 | 1,529 | 1,478 | 1,478 | 27,100 | 777.57 |
| 2005-05-24 | 1,507 | 1,509 | 1,491 | 1,494 | 25,300 | 785.99 |
| 2005-05-23 | 1,482 | 1,509 | 1,481 | 1,506 | 23,900 | 792.30 |
| 2005-05-20 | 1,492 | 1,517 | 1,475 | 1,475 | 33,600 | 775.99 |
| 2005-05-19 | 1,500 | 1,528 | 1,480 | 1,481 | 57,100 | 779.15 |
| 2005-05-18 | 1,500 | 1,503 | 1,487 | 1,489 | 69,700 | 783.35 |
| 2005-05-17 | 1,531 | 1,533 | 1,485 | 1,486 | 46,700 | 781.78 |
| 2005-05-16 | 1,550 | 1,571 | 1,530 | 1,531 | 44,600 | 805.45 |
| 2005-05-13 | 1,554 | 1,565 | 1,543 | 1,549 | 23,100 | 814.92 |
| 2005-05-12 | 1,565 | 1,570 | 1,547 | 1,549 | 49,800 | 814.92 |
| 2005-05-11 | 1,586 | 1,586 | 1,539 | 1,560 | 68,200 | 820.71 |
| 2005-05-10 | 1,580 | 1,585 | 1,557 | 1,568 | 34,500 | 824.92 |
| 2005-05-09 | 1,557 | 1,576 | 1,549 | 1,576 | 49,100 | 829.13 |
| 2005-05-06 | 1,558 | 1,558 | 1,544 | 1,556 | 18,100 | 818.60 |
| 2005-05-02 | 1,560 | 1,560 | 1,520 | 1,538 | 18,600 | 809.13 |
| 2005-04-28 | 1,544 | 1,552 | 1,520 | 1,549 | 72,300 | 814.92 |
| 2005-04-27 | 1,534 | 1,550 | 1,521 | 1,544 | 55,500 | 812.29 |
| 2005-04-26 | 1,531 | 1,544 | 1,530 | 1,542 | 16,800 | 811.24 |
| 2005-04-25 | 1,534 | 1,544 | 1,520 | 1,536 | 13,200 | 808.08 |
| 2005-04-22 | 1,541 | 1,542 | 1,532 | 1,539 | 24,200 | 809.66 |
| 2005-04-21 | 1,542 | 1,542 | 1,510 | 1,520 | 70,000 | 799.66 |
| 2005-04-20 | 1,526 | 1,570 | 1,525 | 1,540 | 48,600 | 810.19 |
| 2005-04-19 | 1,512 | 1,541 | 1,511 | 1,515 | 37,300 | 797.03 |
| 2005-04-18 | 1,548 | 1,548 | 1,500 | 1,507 | 53,000 | 792.82 |
| 2005-04-15 | 1,545 | 1,557 | 1,536 | 1,547 | 52,000 | 813.87 |
| 2005-04-14 | 1,600 | 1,605 | 1,525 | 1,541 | 162,500 | 810.71 |
| 2005-04-13 | 1,605 | 1,610 | 1,600 | 1,601 | 48,900 | 842.28 |
| 2005-04-12 | 1,616 | 1,619 | 1,603 | 1,603 | 17,900 | 843.33 |
| 2005-04-11 | 1,620 | 1,630 | 1,614 | 1,616 | 25,600 | 850.17 |
| 2005-04-08 | 1,618 | 1,628 | 1,616 | 1,620 | 26,000 | 852.27 |
| 2005-04-07 | 1,620 | 1,622 | 1,602 | 1,614 | 28,800 | 849.12 |
| 2005-04-06 | 1,618 | 1,623 | 1,610 | 1,622 | 23,200 | 853.33 |
| 2005-04-05 | 1,618 | 1,626 | 1,617 | 1,617 | 20,000 | 850.69 |
| 2005-04-04 | 1,620 | 1,630 | 1,610 | 1,620 | 30,500 | 852.27 |
| 2005-04-01 | 1,620 | 1,640 | 1,620 | 1,640 | 10,900 | 862.80 |
| 2005-03-31 | 1,620 | 1,640 | 1,617 | 1,640 | 20,200 | 862.80 |
| 2005-03-30 | 1,637 | 1,643 | 1,610 | 1,619 | 34,400 | 851.75 |
| 2005-03-29 | 1,653 | 1,660 | 1,641 | 1,641 | 30,800 | 863.32 |
| 2005-03-28 | 1,638 | 1,658 | 1,635 | 1,649 | 28,000 | 867.53 |
| 2005-03-25 | 1,630 | 1,648 | 1,630 | 1,648 | 24,900 | 867 |
| 2005-03-24 | 1,635 | 1,643 | 1,631 | 1,631 | 25,300 | 858.06 |
| 2005-03-23 | 1,643 | 1,643 | 1,635 | 1,635 | 27,700 | 860.16 |
| 2005-03-22 | 1,635 | 1,650 | 1,635 | 1,643 | 32,200 | 864.37 |
| 2005-03-18 | 1,633 | 1,645 | 1,633 | 1,640 | 10,600 | 862.80 |
| 2005-03-17 | 1,648 | 1,653 | 1,631 | 1,642 | 26,300 | 863.85 |
| 2005-03-16 | 1,649 | 1,654 | 1,631 | 1,648 | 23,400 | 867 |
| 2005-03-15 | 1,645 | 1,650 | 1,638 | 1,649 | 24,500 | 867.53 |
| 2005-03-14 | 1,636 | 1,643 | 1,636 | 1,636 | 17,400 | 860.69 |
| 2005-03-11 | 1,630 | 1,645 | 1,630 | 1,636 | 48,500 | 860.69 |
| 2005-03-10 | 1,655 | 1,659 | 1,631 | 1,640 | 23,500 | 862.80 |
| 2005-03-09 | 1,659 | 1,659 | 1,647 | 1,647 | 13,700 | 866.48 |
| 2005-03-08 | 1,650 | 1,663 | 1,647 | 1,651 | 13,500 | 868.58 |
| 2005-03-07 | 1,661 | 1,665 | 1,647 | 1,657 | 20,900 | 871.74 |
| 2005-03-04 | 1,640 | 1,650 | 1,635 | 1,647 | 28,300 | 866.48 |
| 2005-03-03 | 1,651 | 1,651 | 1,645 | 1,648 | 19,500 | 867 |
| 2005-03-02 | 1,660 | 1,660 | 1,643 | 1,651 | 33,300 | 868.58 |
| 2005-03-01 | 1,667 | 1,668 | 1,660 | 1,663 | 29,900 | 874.90 |
| 2005-02-28 | 1,665 | 1,667 | 1,651 | 1,660 | 35,100 | 873.32 |
| 2005-02-25 | 1,655 | 1,659 | 1,625 | 1,658 | 31,900 | 872.26 |
| 2005-02-24 | 1,660 | 1,661 | 1,609 | 1,625 | 39,800 | 854.90 |
| 2005-02-23 | 1,663 | 1,672 | 1,630 | 1,651 | 96,100 | 868.58 |
| 2005-02-22 | 1,959 | 2,020 | 1,910 | 1,930 | 125,700 | 846.14 |
| 2005-02-21 | 1,905 | 1,970 | 1,905 | 1,966 | 108,400 | 861.92 |
| 2005-02-18 | 1,930 | 1,947 | 1,930 | 1,935 | 49,200 | 848.33 |
| 2005-02-17 | 1,925 | 1,933 | 1,922 | 1,930 | 41,000 | 846.14 |
| 2005-02-16 | 1,926 | 1,935 | 1,922 | 1,924 | 40,100 | 843.51 |
| 2005-02-15 | 1,925 | 1,931 | 1,919 | 1,921 | 20,900 | 842.19 |
| 2005-02-14 | 1,930 | 1,933 | 1,908 | 1,916 | 66,000 | 840 |
| 2005-02-10 | 1,936 | 1,939 | 1,921 | 1,926 | 18,700 | 844.38 |
| 2005-02-09 | 1,950 | 1,955 | 1,930 | 1,930 | 31,000 | 846.14 |
| 2005-02-08 | 1,955 | 1,957 | 1,927 | 1,938 | 13,700 | 849.64 |
| 2005-02-07 | 1,933 | 1,946 | 1,913 | 1,944 | 38,700 | 852.27 |
| 2005-02-04 | 1,960 | 1,962 | 1,913 | 1,931 | 44,700 | 846.57 |
| 2005-02-03 | 1,959 | 1,977 | 1,957 | 1,961 | 19,200 | 859.73 |
| 2005-02-02 | 1,948 | 1,975 | 1,945 | 1,965 | 27,800 | 861.48 |
| 2005-02-01 | 1,980 | 1,980 | 1,948 | 1,952 | 20,800 | 855.78 |
| 2005-01-31 | 1,945 | 1,969 | 1,937 | 1,969 | 45,900 | 863.23 |
| 2005-01-28 | 1,927 | 1,940 | 1,926 | 1,940 | 45,500 | 850.52 |
| 2005-01-27 | 1,961 | 1,965 | 1,937 | 1,946 | 43,100 | 853.15 |
| 2005-01-26 | 1,968 | 1,970 | 1,957 | 1,961 | 38,800 | 859.73 |
| 2005-01-25 | 1,965 | 1,972 | 1,956 | 1,961 | 42,600 | 859.73 |
| 2005-01-24 | 1,950 | 1,976 | 1,948 | 1,976 | 66,300 | 866.30 |
| 2005-01-21 | 1,952 | 1,980 | 1,935 | 1,960 | 96,900 | 859.29 |
| 2005-01-20 | 1,990 | 1,990 | 1,961 | 1,969 | 184,500 | 863.23 |
| 2005-01-19 | 2,005 | 2,010 | 1,990 | 1,999 | 152,700 | 876.39 |
| 2005-01-18 | 2,005 | 2,010 | 1,980 | 2,005 | 118,100 | 879.02 |
| 2005-01-17 | 2,000 | 2,025 | 1,999 | 2,005 | 69,200 | 879.02 |
| 2005-01-14 | 1,999 | 2,015 | 1,991 | 1,999 | 129,300 | 876.39 |
| 2005-01-13 | 1,944 | 2,030 | 1,944 | 1,999 | 382,400 | 876.39 |
| 2005-01-12 | 1,855 | 1,937 | 1,855 | 1,902 | 106,700 | 833.86 |
| 2005-01-11 | 1,840 | 1,855 | 1,840 | 1,855 | 76,100 | 813.25 |
| 2005-01-07 | 1,838 | 1,845 | 1,837 | 1,840 | 42,400 | 806.68 |
| 2005-01-06 | 1,840 | 1,845 | 1,838 | 1,838 | 17,100 | 805.80 |
| 2005-01-05 | 1,848 | 1,848 | 1,834 | 1,844 | 12,000 | 808.43 |
| 2005-01-04 | 1,845 | 1,849 | 1,841 | 1,845 | 7,600 | 808.87 |
分割・併合履歴 ： [2021-08-30]1株→1.2株 [2008-02-26]1株→1.1株 [2007-02-23]1株→1.2株 [2006-02-23]1株→1.2株 [2005-02-23]1株→1.2株 [2003-02-25]1株→1.1株 [2001-02-23]1株→1.1株 [2000-02-24]1株→1.1株 [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株 [1997-02-25]1株→1.2株 [1996-02-26]1株→1.2株