9869 加藤産業(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 | 2,290 | 2,320 | 2,280 | 2,290 | 18,600 | 2,290 |
| 2005-12-29 | 2,305 | 2,325 | 2,275 | 2,285 | 30,300 | 2,285 |
| 2005-12-28 | 2,240 | 2,360 | 2,205 | 2,325 | 43,200 | 2,325 |
| 2005-12-27 | 2,250 | 2,275 | 2,200 | 2,270 | 52,800 | 2,270 |
| 2005-12-26 | 2,210 | 2,245 | 2,200 | 2,225 | 52,900 | 2,225 |
| 2005-12-22 | 2,140 | 2,200 | 2,140 | 2,200 | 77,200 | 2,200 |
| 2005-12-21 | 2,110 | 2,140 | 2,070 | 2,090 | 24,200 | 2,090 |
| 2005-12-20 | 2,090 | 2,115 | 2,075 | 2,115 | 44,400 | 2,115 |
| 2005-12-19 | 2,085 | 2,090 | 2,060 | 2,060 | 15,700 | 2,060 |
| 2005-12-16 | 2,055 | 2,080 | 2,045 | 2,080 | 42,900 | 2,080 |
| 2005-12-15 | 2,025 | 2,065 | 2,025 | 2,055 | 33,400 | 2,055 |
| 2005-12-14 | 2,045 | 2,050 | 2,025 | 2,025 | 33,300 | 2,025 |
| 2005-12-13 | 2,090 | 2,095 | 2,035 | 2,045 | 43,200 | 2,045 |
| 2005-12-12 | 2,075 | 2,090 | 2,045 | 2,090 | 45,600 | 2,090 |
| 2005-12-09 | 2,035 | 2,070 | 2,015 | 2,035 | 67,000 | 2,035 |
| 2005-12-08 | 2,035 | 2,065 | 2,015 | 2,035 | 15,800 | 2,035 |
| 2005-12-07 | 2,055 | 2,085 | 2,030 | 2,070 | 35,700 | 2,070 |
| 2005-12-06 | 2,070 | 2,080 | 2,050 | 2,065 | 29,600 | 2,065 |
| 2005-12-05 | 2,070 | 2,090 | 2,055 | 2,070 | 28,700 | 2,070 |
| 2005-12-02 | 2,080 | 2,100 | 2,050 | 2,080 | 18,200 | 2,080 |
| 2005-12-01 | 2,045 | 2,100 | 2,000 | 2,080 | 28,800 | 2,080 |
| 2005-11-30 | 2,120 | 2,150 | 2,030 | 2,030 | 73,200 | 2,030 |
| 2005-11-29 | 2,095 | 2,145 | 2,095 | 2,120 | 22,300 | 2,120 |
| 2005-11-28 | 2,100 | 2,130 | 2,085 | 2,090 | 21,400 | 2,090 |
| 2005-11-25 | 2,150 | 2,190 | 2,070 | 2,080 | 47,600 | 2,080 |
| 2005-11-24 | 2,080 | 2,100 | 2,050 | 2,060 | 34,100 | 2,060 |
| 2005-11-22 | 2,080 | 2,090 | 2,035 | 2,080 | 29,600 | 2,080 |
| 2005-11-21 | 2,015 | 2,100 | 2,000 | 2,085 | 76,600 | 2,085 |
| 2005-11-18 | 2,000 | 2,015 | 1,998 | 2,015 | 22,200 | 2,015 |
| 2005-11-17 | 1,973 | 2,010 | 1,973 | 1,986 | 42,300 | 1,986 |
| 2005-11-16 | 1,990 | 2,000 | 1,958 | 1,980 | 16,400 | 1,980 |
| 2005-11-15 | 1,977 | 2,020 | 1,974 | 1,990 | 24,300 | 1,990 |
| 2005-11-14 | 2,015 | 2,015 | 1,951 | 1,977 | 16,000 | 1,977 |
| 2005-11-11 | 1,995 | 2,030 | 1,993 | 2,015 | 51,200 | 2,015 |
| 2005-11-10 | 1,971 | 2,000 | 1,955 | 2,000 | 23,700 | 2,000 |
| 2005-11-09 | 1,998 | 1,998 | 1,970 | 1,970 | 8,600 | 1,970 |
| 2005-11-08 | 1,999 | 1,999 | 1,950 | 1,984 | 13,900 | 1,984 |
| 2005-11-07 | 2,000 | 2,005 | 1,970 | 1,984 | 11,900 | 1,984 |
| 2005-11-04 | 1,995 | 1,995 | 1,951 | 1,994 | 23,700 | 1,994 |
| 2005-11-02 | 1,995 | 1,999 | 1,970 | 1,977 | 16,400 | 1,977 |
| 2005-11-01 | 1,958 | 2,025 | 1,958 | 2,020 | 31,900 | 2,020 |
| 2005-10-31 | 1,950 | 1,959 | 1,912 | 1,958 | 14,500 | 1,958 |
| 2005-10-28 | 1,934 | 1,950 | 1,900 | 1,950 | 26,100 | 1,950 |
| 2005-10-27 | 1,938 | 1,950 | 1,919 | 1,934 | 12,100 | 1,934 |
| 2005-10-26 | 1,953 | 1,953 | 1,910 | 1,936 | 21,200 | 1,936 |
| 2005-10-25 | 1,906 | 1,963 | 1,906 | 1,953 | 48,900 | 1,953 |
| 2005-10-24 | 1,899 | 1,906 | 1,873 | 1,906 | 26,600 | 1,906 |
| 2005-10-21 | 1,892 | 1,892 | 1,857 | 1,885 | 14,700 | 1,885 |
| 2005-10-20 | 1,900 | 1,903 | 1,869 | 1,897 | 18,000 | 1,897 |
| 2005-10-19 | 1,907 | 1,907 | 1,874 | 1,881 | 29,000 | 1,881 |
| 2005-10-18 | 1,894 | 1,911 | 1,876 | 1,877 | 51,200 | 1,877 |
| 2005-10-17 | 1,885 | 1,893 | 1,830 | 1,858 | 15,700 | 1,858 |
| 2005-10-14 | 1,888 | 1,900 | 1,861 | 1,885 | 46,600 | 1,885 |
| 2005-10-13 | 1,869 | 1,894 | 1,861 | 1,888 | 27,900 | 1,888 |
| 2005-10-12 | 1,828 | 1,900 | 1,828 | 1,889 | 93,200 | 1,889 |
| 2005-10-11 | 1,805 | 1,835 | 1,800 | 1,834 | 57,700 | 1,834 |
| 2005-10-07 | 1,800 | 1,829 | 1,796 | 1,806 | 30,100 | 1,806 |
| 2005-10-06 | 1,818 | 1,818 | 1,792 | 1,792 | 33,000 | 1,792 |
| 2005-10-05 | 1,830 | 1,839 | 1,803 | 1,822 | 53,800 | 1,822 |
| 2005-10-04 | 1,830 | 1,849 | 1,820 | 1,840 | 34,100 | 1,840 |
| 2005-10-03 | 1,848 | 1,848 | 1,812 | 1,830 | 36,400 | 1,830 |
| 2005-09-30 | 1,875 | 1,875 | 1,801 | 1,867 | 55,300 | 1,867 |
| 2005-09-29 | 1,811 | 1,880 | 1,793 | 1,875 | 90,400 | 1,875 |
| 2005-09-28 | 1,795 | 1,820 | 1,790 | 1,820 | 57,800 | 1,820 |
| 2005-09-27 | 1,814 | 1,819 | 1,781 | 1,794 | 58,500 | 1,794 |
| 2005-09-26 | 1,850 | 1,869 | 1,850 | 1,869 | 59,900 | 1,869 |
| 2005-09-22 | 1,850 | 1,855 | 1,829 | 1,840 | 41,200 | 1,840 |
| 2005-09-21 | 1,844 | 1,850 | 1,840 | 1,849 | 32,700 | 1,849 |
| 2005-09-20 | 1,810 | 1,840 | 1,810 | 1,834 | 36,300 | 1,834 |
| 2005-09-16 | 1,798 | 1,810 | 1,730 | 1,810 | 78,000 | 1,810 |
| 2005-09-15 | 1,796 | 1,810 | 1,781 | 1,798 | 61,000 | 1,798 |
| 2005-09-14 | 1,798 | 1,800 | 1,772 | 1,796 | 45,200 | 1,796 |
| 2005-09-13 | 1,799 | 1,810 | 1,795 | 1,798 | 67,500 | 1,798 |
| 2005-09-12 | 1,795 | 1,800 | 1,787 | 1,796 | 26,300 | 1,796 |
| 2005-09-09 | 1,738 | 1,794 | 1,730 | 1,793 | 155,400 | 1,793 |
| 2005-09-08 | 1,740 | 1,749 | 1,722 | 1,736 | 40,100 | 1,736 |
| 2005-09-07 | 1,740 | 1,757 | 1,721 | 1,721 | 73,800 | 1,721 |
| 2005-09-06 | 1,772 | 1,777 | 1,730 | 1,730 | 40,900 | 1,730 |
| 2005-09-05 | 1,769 | 1,784 | 1,762 | 1,771 | 25,300 | 1,771 |
| 2005-09-02 | 1,783 | 1,794 | 1,751 | 1,754 | 32,000 | 1,754 |
| 2005-09-01 | 1,799 | 1,800 | 1,783 | 1,783 | 21,500 | 1,783 |
| 2005-08-31 | 1,776 | 1,796 | 1,769 | 1,794 | 34,600 | 1,794 |
| 2005-08-30 | 1,750 | 1,784 | 1,748 | 1,776 | 78,100 | 1,776 |
| 2005-08-29 | 1,750 | 1,750 | 1,740 | 1,748 | 73,900 | 1,748 |
| 2005-08-26 | 1,746 | 1,750 | 1,733 | 1,744 | 35,100 | 1,744 |
| 2005-08-25 | 1,746 | 1,746 | 1,731 | 1,745 | 16,000 | 1,745 |
| 2005-08-24 | 1,735 | 1,748 | 1,735 | 1,746 | 26,000 | 1,746 |
| 2005-08-23 | 1,740 | 1,747 | 1,727 | 1,727 | 49,400 | 1,727 |
| 2005-08-22 | 1,747 | 1,759 | 1,716 | 1,734 | 29,600 | 1,734 |
| 2005-08-19 | 1,745 | 1,751 | 1,726 | 1,747 | 44,600 | 1,747 |
| 2005-08-18 | 1,755 | 1,764 | 1,744 | 1,755 | 8,500 | 1,755 |
| 2005-08-17 | 1,750 | 1,764 | 1,743 | 1,743 | 11,800 | 1,743 |
| 2005-08-16 | 1,749 | 1,765 | 1,748 | 1,764 | 30,900 | 1,764 |
| 2005-08-15 | 1,748 | 1,749 | 1,742 | 1,742 | 27,200 | 1,742 |
| 2005-08-12 | 1,740 | 1,747 | 1,733 | 1,741 | 27,600 | 1,741 |
| 2005-08-11 | 1,740 | 1,745 | 1,725 | 1,730 | 29,500 | 1,730 |
| 2005-08-10 | 1,730 | 1,738 | 1,726 | 1,738 | 22,300 | 1,738 |
| 2005-08-09 | 1,670 | 1,729 | 1,670 | 1,720 | 73,700 | 1,720 |
| 2005-08-08 | 1,650 | 1,671 | 1,630 | 1,669 | 47,700 | 1,669 |
| 2005-08-05 | 1,691 | 1,696 | 1,625 | 1,626 | 27,000 | 1,626 |
| 2005-08-04 | 1,699 | 1,704 | 1,658 | 1,671 | 60,500 | 1,671 |
| 2005-08-03 | 1,702 | 1,705 | 1,671 | 1,694 | 35,100 | 1,694 |
| 2005-08-02 | 1,707 | 1,710 | 1,702 | 1,702 | 15,200 | 1,702 |
| 2005-08-01 | 1,730 | 1,731 | 1,711 | 1,711 | 24,800 | 1,711 |
| 2005-07-29 | 1,738 | 1,740 | 1,730 | 1,730 | 32,600 | 1,730 |
| 2005-07-28 | 1,740 | 1,744 | 1,735 | 1,735 | 22,900 | 1,735 |
| 2005-07-27 | 1,735 | 1,745 | 1,732 | 1,740 | 25,900 | 1,740 |
| 2005-07-26 | 1,718 | 1,740 | 1,718 | 1,735 | 47,700 | 1,735 |
| 2005-07-25 | 1,710 | 1,720 | 1,710 | 1,718 | 22,800 | 1,718 |
| 2005-07-22 | 1,716 | 1,716 | 1,700 | 1,709 | 13,700 | 1,709 |
| 2005-07-21 | 1,700 | 1,730 | 1,699 | 1,712 | 48,800 | 1,712 |
| 2005-07-20 | 1,685 | 1,699 | 1,620 | 1,699 | 74,700 | 1,699 |
| 2005-07-19 | 1,700 | 1,700 | 1,689 | 1,690 | 23,100 | 1,690 |
| 2005-07-15 | 1,713 | 1,717 | 1,700 | 1,700 | 23,900 | 1,700 |
| 2005-07-14 | 1,719 | 1,729 | 1,712 | 1,712 | 24,700 | 1,712 |
| 2005-07-13 | 1,735 | 1,740 | 1,721 | 1,729 | 25,800 | 1,729 |
| 2005-07-12 | 1,742 | 1,746 | 1,735 | 1,740 | 18,200 | 1,740 |
| 2005-07-11 | 1,745 | 1,749 | 1,741 | 1,741 | 13,000 | 1,741 |
| 2005-07-08 | 1,740 | 1,749 | 1,732 | 1,745 | 32,800 | 1,745 |
| 2005-07-07 | 1,755 | 1,758 | 1,741 | 1,741 | 30,100 | 1,741 |
| 2005-07-06 | 1,750 | 1,769 | 1,746 | 1,754 | 39,900 | 1,754 |
| 2005-07-05 | 1,727 | 1,743 | 1,720 | 1,734 | 42,200 | 1,734 |
| 2005-07-04 | 1,735 | 1,735 | 1,715 | 1,720 | 20,400 | 1,720 |
| 2005-07-01 | 1,715 | 1,724 | 1,710 | 1,712 | 45,300 | 1,712 |
| 2005-06-30 | 1,696 | 1,720 | 1,696 | 1,707 | 58,100 | 1,707 |
| 2005-06-29 | 1,679 | 1,704 | 1,678 | 1,691 | 48,500 | 1,691 |
| 2005-06-28 | 1,669 | 1,679 | 1,661 | 1,678 | 45,400 | 1,678 |
| 2005-06-27 | 1,661 | 1,666 | 1,656 | 1,658 | 33,900 | 1,658 |
| 2005-06-24 | 1,648 | 1,668 | 1,641 | 1,668 | 77,200 | 1,668 |
| 2005-06-23 | 1,650 | 1,650 | 1,639 | 1,648 | 56,200 | 1,648 |
| 2005-06-22 | 1,649 | 1,649 | 1,635 | 1,647 | 39,300 | 1,647 |
| 2005-06-21 | 1,641 | 1,662 | 1,641 | 1,650 | 60,800 | 1,650 |
| 2005-06-20 | 1,640 | 1,643 | 1,631 | 1,631 | 22,500 | 1,631 |
| 2005-06-17 | 1,624 | 1,639 | 1,610 | 1,635 | 70,600 | 1,635 |
| 2005-06-16 | 1,602 | 1,615 | 1,598 | 1,608 | 30,600 | 1,608 |
| 2005-06-15 | 1,591 | 1,612 | 1,591 | 1,603 | 20,100 | 1,603 |
| 2005-06-14 | 1,599 | 1,601 | 1,591 | 1,591 | 8,700 | 1,591 |
| 2005-06-13 | 1,612 | 1,616 | 1,591 | 1,610 | 53,900 | 1,610 |
| 2005-06-10 | 1,586 | 1,610 | 1,585 | 1,610 | 125,100 | 1,610 |
| 2005-06-09 | 1,602 | 1,604 | 1,585 | 1,586 | 29,100 | 1,586 |
| 2005-06-08 | 1,593 | 1,619 | 1,590 | 1,590 | 58,700 | 1,590 |
| 2005-06-07 | 1,580 | 1,585 | 1,580 | 1,584 | 19,500 | 1,584 |
| 2005-06-06 | 1,585 | 1,586 | 1,575 | 1,580 | 47,300 | 1,580 |
| 2005-06-03 | 1,585 | 1,587 | 1,575 | 1,586 | 40,200 | 1,586 |
| 2005-06-02 | 1,600 | 1,605 | 1,575 | 1,588 | 25,800 | 1,588 |
| 2005-06-01 | 1,588 | 1,600 | 1,588 | 1,597 | 23,300 | 1,597 |
| 2005-05-31 | 1,580 | 1,596 | 1,576 | 1,596 | 14,700 | 1,596 |
| 2005-05-30 | 1,599 | 1,618 | 1,563 | 1,590 | 22,400 | 1,590 |
| 2005-05-27 | 1,585 | 1,599 | 1,564 | 1,599 | 13,300 | 1,599 |
| 2005-05-26 | 1,596 | 1,609 | 1,591 | 1,596 | 13,300 | 1,596 |
| 2005-05-25 | 1,595 | 1,605 | 1,595 | 1,596 | 5,900 | 1,596 |
| 2005-05-24 | 1,606 | 1,606 | 1,593 | 1,595 | 11,300 | 1,595 |
| 2005-05-23 | 1,593 | 1,613 | 1,593 | 1,595 | 7,300 | 1,595 |
| 2005-05-20 | 1,620 | 1,620 | 1,592 | 1,592 | 4,700 | 1,592 |
| 2005-05-19 | 1,614 | 1,630 | 1,609 | 1,624 | 25,000 | 1,624 |
| 2005-05-18 | 1,600 | 1,620 | 1,596 | 1,617 | 17,700 | 1,617 |
| 2005-05-17 | 1,628 | 1,628 | 1,570 | 1,625 | 26,800 | 1,625 |
| 2005-05-16 | 1,624 | 1,629 | 1,595 | 1,595 | 6,300 | 1,595 |
| 2005-05-13 | 1,630 | 1,630 | 1,620 | 1,624 | 10,100 | 1,624 |
| 2005-05-12 | 1,640 | 1,640 | 1,625 | 1,630 | 17,100 | 1,630 |
| 2005-05-11 | 1,599 | 1,638 | 1,599 | 1,631 | 23,700 | 1,631 |
| 2005-05-10 | 1,630 | 1,630 | 1,610 | 1,629 | 27,700 | 1,629 |
| 2005-05-09 | 1,620 | 1,630 | 1,612 | 1,620 | 21,200 | 1,620 |
| 2005-05-06 | 1,610 | 1,620 | 1,603 | 1,603 | 13,000 | 1,603 |
| 2005-05-02 | 1,578 | 1,600 | 1,563 | 1,578 | 22,300 | 1,578 |
| 2005-04-28 | 1,595 | 1,600 | 1,588 | 1,588 | 26,900 | 1,588 |
| 2005-04-27 | 1,588 | 1,595 | 1,567 | 1,580 | 9,900 | 1,580 |
| 2005-04-26 | 1,586 | 1,600 | 1,581 | 1,600 | 49,400 | 1,600 |
| 2005-04-25 | 1,571 | 1,586 | 1,571 | 1,586 | 14,800 | 1,586 |
| 2005-04-22 | 1,575 | 1,575 | 1,563 | 1,570 | 10,300 | 1,570 |
| 2005-04-21 | 1,533 | 1,551 | 1,510 | 1,541 | 30,800 | 1,541 |
| 2005-04-20 | 1,551 | 1,575 | 1,549 | 1,558 | 17,100 | 1,558 |
| 2005-04-19 | 1,545 | 1,550 | 1,501 | 1,536 | 22,700 | 1,536 |
| 2005-04-18 | 1,545 | 1,553 | 1,500 | 1,515 | 30,500 | 1,515 |
| 2005-04-15 | 1,553 | 1,572 | 1,545 | 1,570 | 29,700 | 1,570 |
| 2005-04-14 | 1,615 | 1,615 | 1,580 | 1,594 | 24,500 | 1,594 |
| 2005-04-13 | 1,600 | 1,615 | 1,590 | 1,615 | 34,700 | 1,615 |
| 2005-04-12 | 1,600 | 1,600 | 1,573 | 1,575 | 11,400 | 1,575 |
| 2005-04-11 | 1,600 | 1,610 | 1,575 | 1,600 | 26,300 | 1,600 |
| 2005-04-08 | 1,584 | 1,602 | 1,575 | 1,587 | 31,800 | 1,587 |
| 2005-04-07 | 1,580 | 1,605 | 1,562 | 1,598 | 19,900 | 1,598 |
| 2005-04-06 | 1,565 | 1,600 | 1,565 | 1,597 | 38,100 | 1,597 |
| 2005-04-05 | 1,580 | 1,585 | 1,562 | 1,562 | 14,500 | 1,562 |
| 2005-04-04 | 1,569 | 1,580 | 1,561 | 1,580 | 18,400 | 1,580 |
| 2005-04-01 | 1,554 | 1,569 | 1,546 | 1,568 | 10,200 | 1,568 |
| 2005-03-31 | 1,545 | 1,566 | 1,545 | 1,554 | 13,100 | 1,554 |
| 2005-03-30 | 1,545 | 1,564 | 1,545 | 1,564 | 9,800 | 1,564 |
| 2005-03-29 | 1,546 | 1,577 | 1,546 | 1,548 | 12,100 | 1,548 |
| 2005-03-28 | 1,569 | 1,575 | 1,558 | 1,560 | 11,900 | 1,560 |
| 2005-03-25 | 1,548 | 1,555 | 1,546 | 1,550 | 10,700 | 1,550 |
| 2005-03-24 | 1,567 | 1,567 | 1,545 | 1,545 | 13,300 | 1,545 |
| 2005-03-23 | 1,560 | 1,575 | 1,545 | 1,569 | 31,900 | 1,569 |
| 2005-03-22 | 1,568 | 1,568 | 1,551 | 1,551 | 15,400 | 1,551 |
| 2005-03-18 | 1,558 | 1,581 | 1,558 | 1,566 | 6,800 | 1,566 |
| 2005-03-17 | 1,561 | 1,580 | 1,560 | 1,560 | 11,200 | 1,560 |
| 2005-03-16 | 1,585 | 1,585 | 1,566 | 1,568 | 6,800 | 1,568 |
| 2005-03-15 | 1,550 | 1,590 | 1,550 | 1,567 | 17,800 | 1,567 |
| 2005-03-14 | 1,570 | 1,594 | 1,550 | 1,550 | 11,900 | 1,550 |
| 2005-03-11 | 1,555 | 1,598 | 1,550 | 1,566 | 87,600 | 1,566 |
| 2005-03-10 | 1,546 | 1,566 | 1,545 | 1,566 | 30,800 | 1,566 |
| 2005-03-09 | 1,545 | 1,569 | 1,545 | 1,546 | 21,600 | 1,546 |
| 2005-03-08 | 1,545 | 1,558 | 1,545 | 1,552 | 9,400 | 1,552 |
| 2005-03-07 | 1,549 | 1,564 | 1,545 | 1,558 | 38,300 | 1,558 |
| 2005-03-04 | 1,550 | 1,558 | 1,549 | 1,549 | 22,300 | 1,549 |
| 2005-03-03 | 1,562 | 1,565 | 1,556 | 1,558 | 34,800 | 1,558 |
| 2005-03-02 | 1,595 | 1,595 | 1,545 | 1,562 | 32,300 | 1,562 |
| 2005-03-01 | 1,590 | 1,607 | 1,590 | 1,595 | 12,000 | 1,595 |
| 2005-02-28 | 1,589 | 1,610 | 1,589 | 1,590 | 16,200 | 1,590 |
| 2005-02-25 | 1,570 | 1,605 | 1,570 | 1,589 | 49,000 | 1,589 |
| 2005-02-24 | 1,555 | 1,570 | 1,545 | 1,566 | 12,600 | 1,566 |
| 2005-02-23 | 1,545 | 1,555 | 1,500 | 1,525 | 79,000 | 1,525 |
| 2005-02-22 | 1,552 | 1,570 | 1,545 | 1,545 | 12,500 | 1,545 |
| 2005-02-21 | 1,566 | 1,575 | 1,557 | 1,565 | 13,800 | 1,565 |
| 2005-02-18 | 1,545 | 1,580 | 1,545 | 1,559 | 35,900 | 1,559 |
| 2005-02-17 | 1,546 | 1,550 | 1,541 | 1,548 | 8,900 | 1,548 |
| 2005-02-16 | 1,545 | 1,550 | 1,533 | 1,545 | 18,800 | 1,545 |
| 2005-02-15 | 1,546 | 1,553 | 1,530 | 1,532 | 17,800 | 1,532 |
| 2005-02-14 | 1,550 | 1,559 | 1,537 | 1,542 | 27,100 | 1,542 |
| 2005-02-10 | 1,530 | 1,549 | 1,528 | 1,538 | 15,500 | 1,538 |
| 2005-02-09 | 1,500 | 1,543 | 1,500 | 1,531 | 30,900 | 1,531 |
| 2005-02-08 | 1,545 | 1,545 | 1,504 | 1,513 | 29,100 | 1,513 |
| 2005-02-07 | 1,550 | 1,550 | 1,471 | 1,529 | 21,700 | 1,529 |
| 2005-02-04 | 1,511 | 1,535 | 1,511 | 1,527 | 16,400 | 1,527 |
| 2005-02-03 | 1,530 | 1,535 | 1,511 | 1,535 | 28,900 | 1,535 |
| 2005-02-02 | 1,522 | 1,535 | 1,516 | 1,527 | 26,100 | 1,527 |
| 2005-02-01 | 1,515 | 1,520 | 1,490 | 1,520 | 16,500 | 1,520 |
| 2005-01-31 | 1,500 | 1,520 | 1,494 | 1,516 | 13,700 | 1,516 |
| 2005-01-28 | 1,525 | 1,527 | 1,450 | 1,484 | 28,700 | 1,484 |
| 2005-01-27 | 1,546 | 1,546 | 1,515 | 1,525 | 11,800 | 1,525 |
| 2005-01-26 | 1,533 | 1,540 | 1,528 | 1,530 | 15,100 | 1,530 |
| 2005-01-25 | 1,514 | 1,528 | 1,513 | 1,528 | 18,900 | 1,528 |
| 2005-01-24 | 1,500 | 1,518 | 1,492 | 1,513 | 9,200 | 1,513 |
| 2005-01-21 | 1,514 | 1,514 | 1,500 | 1,513 | 7,100 | 1,513 |
| 2005-01-20 | 1,520 | 1,523 | 1,500 | 1,510 | 19,300 | 1,510 |
| 2005-01-19 | 1,522 | 1,522 | 1,500 | 1,517 | 20,100 | 1,517 |
| 2005-01-18 | 1,501 | 1,530 | 1,501 | 1,502 | 15,000 | 1,502 |
| 2005-01-17 | 1,510 | 1,523 | 1,490 | 1,522 | 25,400 | 1,522 |
| 2005-01-14 | 1,480 | 1,497 | 1,466 | 1,484 | 31,600 | 1,484 |
| 2005-01-13 | 1,485 | 1,560 | 1,480 | 1,496 | 42,200 | 1,496 |
| 2005-01-12 | 1,589 | 1,589 | 1,496 | 1,502 | 25,200 | 1,502 |
| 2005-01-11 | 1,541 | 1,587 | 1,541 | 1,586 | 15,700 | 1,586 |
| 2005-01-07 | 1,570 | 1,570 | 1,555 | 1,565 | 6,600 | 1,565 |
| 2005-01-06 | 1,530 | 1,580 | 1,525 | 1,570 | 22,600 | 1,570 |
| 2005-01-05 | 1,536 | 1,582 | 1,530 | 1,533 | 21,100 | 1,533 |
| 2005-01-04 | 1,522 | 1,560 | 1,522 | 1,560 | 4,500 | 1,560 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.05株 [1991-09-25]1株→1.1株 [1990-09-25]1株→1.3株
