9908 Denkei 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 | 1,727 | 1,727 | 1,680 | 1,680 | 2,900 | 881.54 |
| 2005-12-29 | 1,728 | 1,730 | 1,703 | 1,703 | 5,000 | 893.61 |
| 2005-12-28 | 1,739 | 1,739 | 1,700 | 1,700 | 2,600 | 892.04 |
| 2005-12-27 | 1,660 | 1,714 | 1,660 | 1,710 | 15,400 | 897.29 |
| 2005-12-26 | 1,600 | 1,630 | 1,590 | 1,630 | 9,000 | 855.31 |
| 2005-12-22 | 1,620 | 1,630 | 1,550 | 1,595 | 17,100 | 836.94 |
| 2005-12-21 | 1,660 | 1,690 | 1,630 | 1,630 | 16,600 | 855.31 |
| 2005-12-20 | 1,717 | 1,717 | 1,630 | 1,645 | 17,900 | 863.18 |
| 2005-12-19 | 1,686 | 1,686 | 1,682 | 1,685 | 1,600 | 884.17 |
| 2005-12-16 | 1,710 | 1,718 | 1,665 | 1,718 | 2,800 | 901.48 |
| 2005-12-15 | 1,720 | 1,720 | 1,665 | 1,719 | 3,000 | 902.01 |
| 2005-12-14 | 1,750 | 1,750 | 1,665 | 1,700 | 4,900 | 892.04 |
| 2005-12-13 | 1,720 | 1,725 | 1,660 | 1,700 | 9,800 | 892.04 |
| 2005-12-12 | 1,720 | 1,750 | 1,651 | 1,725 | 5,900 | 905.16 |
| 2005-12-09 | 1,660 | 1,729 | 1,660 | 1,729 | 2,100 | 907.25 |
| 2005-12-08 | 1,730 | 1,730 | 1,650 | 1,720 | 3,400 | 902.53 |
| 2005-12-07 | 1,729 | 1,730 | 1,720 | 1,730 | 3,100 | 907.78 |
| 2005-12-06 | 1,750 | 1,750 | 1,736 | 1,737 | 6,800 | 911.45 |
| 2005-12-05 | 1,717 | 1,772 | 1,717 | 1,725 | 2,000 | 905.16 |
| 2005-12-02 | 1,790 | 1,790 | 1,650 | 1,777 | 7,900 | 932.44 |
| 2005-12-01 | 1,771 | 1,790 | 1,770 | 1,790 | 5,600 | 939.26 |
| 2005-11-30 | 1,750 | 1,770 | 1,750 | 1,770 | 4,400 | 928.77 |
| 2005-11-29 | 1,750 | 1,750 | 1,735 | 1,749 | 3,200 | 917.75 |
| 2005-11-28 | 1,750 | 1,750 | 1,735 | 1,735 | 3,900 | 910.40 |
| 2005-11-25 | 1,750 | 1,750 | 1,730 | 1,750 | 9,000 | 918.27 |
| 2005-11-24 | 1,730 | 1,749 | 1,701 | 1,710 | 5,800 | 897.29 |
| 2005-11-22 | 1,750 | 1,750 | 1,710 | 1,710 | 10,400 | 897.29 |
| 2005-11-21 | 1,700 | 1,725 | 1,690 | 1,725 | 4,500 | 905.16 |
| 2005-11-18 | 1,699 | 1,701 | 1,680 | 1,683 | 3,300 | 883.12 |
| 2005-11-17 | 1,660 | 1,700 | 1,660 | 1,700 | 3,300 | 892.04 |
| 2005-11-16 | 1,636 | 1,655 | 1,635 | 1,655 | 1,500 | 868.42 |
| 2005-11-15 | 1,689 | 1,689 | 1,635 | 1,635 | 2,400 | 857.93 |
| 2005-11-14 | 1,740 | 1,770 | 1,690 | 1,690 | 14,300 | 886.79 |
| 2005-11-11 | 1,715 | 1,819 | 1,690 | 1,770 | 13,600 | 928.77 |
| 2005-11-10 | 1,590 | 1,670 | 1,590 | 1,625 | 12,500 | 852.68 |
| 2005-11-09 | 1,580 | 1,596 | 1,580 | 1,590 | 4,700 | 834.32 |
| 2005-11-08 | 1,580 | 1,590 | 1,550 | 1,580 | 7,300 | 829.07 |
| 2005-11-07 | 1,535 | 1,580 | 1,535 | 1,575 | 10,900 | 826.45 |
| 2005-11-04 | 1,515 | 1,550 | 1,500 | 1,535 | 14,700 | 805.46 |
| 2005-11-02 | 1,430 | 1,550 | 1,415 | 1,500 | 21,600 | 787.09 |
| 2005-11-01 | 1,405 | 1,415 | 1,405 | 1,415 | 700 | 742.49 |
| 2005-10-31 | 1,372 | 1,415 | 1,372 | 1,405 | 9,000 | 737.24 |
| 2005-10-28 | 1,390 | 1,390 | 1,380 | 1,390 | 2,300 | 729.37 |
| 2005-10-27 | 1,390 | 1,390 | 1,380 | 1,390 | 4,700 | 729.37 |
| 2005-10-26 | 1,359 | 1,380 | 1,350 | 1,379 | 6,400 | 723.60 |
| 2005-10-25 | 1,360 | 1,360 | 1,350 | 1,359 | 3,200 | 713.11 |
| 2005-10-24 | 1,320 | 1,360 | 1,320 | 1,360 | 3,700 | 713.63 |
| 2005-10-21 | 1,340 | 1,350 | 1,322 | 1,322 | 600 | 693.69 |
| 2005-10-20 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 703.14 |
| 2005-10-19 | 1,330 | 1,349 | 1,322 | 1,322 | 4,200 | 693.69 |
| 2005-10-18 | 1,320 | 1,330 | 1,320 | 1,330 | 500 | 697.89 |
| 2005-10-17 | 1,360 | 1,360 | 1,320 | 1,320 | 4,700 | 692.64 |
| 2005-10-14 | 1,335 | 1,365 | 1,321 | 1,360 | 5,000 | 713.63 |
| 2005-10-13 | 1,345 | 1,345 | 1,335 | 1,335 | 2,200 | 700.51 |
| 2005-10-12 | 1,365 | 1,365 | 1,345 | 1,360 | 900 | 713.63 |
| 2005-10-11 | 1,329 | 1,365 | 1,329 | 1,365 | 5,200 | 716.25 |
| 2005-10-07 | 1,310 | 1,330 | 1,310 | 1,320 | 2,300 | 692.64 |
| 2005-10-06 | 1,325 | 1,325 | 1,310 | 1,310 | 3,500 | 687.39 |
| 2005-10-05 | 1,326 | 1,330 | 1,325 | 1,325 | 2,200 | 695.26 |
| 2005-10-04 | 1,310 | 1,330 | 1,310 | 1,330 | 800 | 697.89 |
| 2005-10-03 | 1,298 | 1,330 | 1,295 | 1,330 | 9,600 | 697.89 |
| 2005-09-30 | 1,290 | 1,298 | 1,265 | 1,298 | 3,500 | 681.10 |
| 2005-09-29 | 1,285 | 1,295 | 1,280 | 1,295 | 3,200 | 679.52 |
| 2005-09-28 | 1,290 | 1,290 | 1,260 | 1,285 | 5,700 | 674.28 |
| 2005-09-27 | 1,350 | 1,350 | 1,290 | 1,290 | 4,700 | 676.90 |
| 2005-09-26 | 1,299 | 1,310 | 1,299 | 1,310 | 14,800 | 654.66 |
| 2005-09-22 | 1,300 | 1,308 | 1,295 | 1,305 | 6,400 | 652.16 |
| 2005-09-21 | 1,307 | 1,308 | 1,300 | 1,305 | 6,800 | 652.16 |
| 2005-09-20 | 1,295 | 1,309 | 1,295 | 1,309 | 16,300 | 654.16 |
| 2005-09-16 | 1,298 | 1,299 | 1,296 | 1,299 | 7,400 | 649.16 |
| 2005-09-15 | 1,299 | 1,305 | 1,293 | 1,295 | 20,500 | 647.16 |
| 2005-09-14 | 1,240 | 1,319 | 1,240 | 1,290 | 29,200 | 644.67 |
| 2005-09-13 | 1,230 | 1,240 | 1,230 | 1,240 | 3,100 | 619.68 |
| 2005-09-12 | 1,240 | 1,240 | 1,230 | 1,230 | 4,500 | 614.68 |
| 2005-09-09 | 1,240 | 1,240 | 1,230 | 1,240 | 1,800 | 619.68 |
| 2005-09-08 | 1,230 | 1,240 | 1,230 | 1,240 | 2,600 | 619.68 |
| 2005-09-07 | 1,236 | 1,236 | 1,230 | 1,230 | 5,100 | 614.68 |
| 2005-09-06 | 1,239 | 1,239 | 1,239 | 1,239 | 400 | 619.18 |
| 2005-09-05 | 1,232 | 1,235 | 1,231 | 1,233 | 4,700 | 616.18 |
| 2005-09-02 | 1,230 | 1,250 | 1,230 | 1,240 | 8,700 | 619.68 |
| 2005-09-01 | 1,290 | 1,290 | 1,240 | 1,240 | 10,000 | 619.68 |
| 2005-08-31 | 1,225 | 1,300 | 1,225 | 1,295 | 17,700 | 647.16 |
| 2005-08-30 | 1,230 | 1,230 | 1,225 | 1,225 | 700 | 612.18 |
| 2005-08-29 | 1,230 | 1,230 | 1,230 | 1,230 | 700 | 614.68 |
| 2005-08-26 | 1,227 | 1,230 | 1,227 | 1,230 | 4,200 | 614.68 |
| 2005-08-25 | 1,223 | 1,223 | 1,220 | 1,222 | 5,900 | 610.68 |
| 2005-08-24 | 1,225 | 1,225 | 1,223 | 1,223 | 2,100 | 611.18 |
| 2005-08-23 | 1,225 | 1,225 | 1,225 | 1,225 | 1,700 | 612.18 |
| 2005-08-22 | 1,230 | 1,235 | 1,225 | 1,225 | 7,000 | 612.18 |
| 2005-08-19 | 1,223 | 1,230 | 1,223 | 1,230 | 1,700 | 614.68 |
| 2005-08-18 | 1,235 | 1,235 | 1,230 | 1,230 | 700 | 614.68 |
| 2005-08-17 | 1,241 | 1,241 | 1,230 | 1,235 | 1,800 | 617.18 |
| 2005-08-16 | 1,230 | 1,230 | 1,225 | 1,225 | 1,200 | 612.18 |
| 2005-08-15 | 1,224 | 1,239 | 1,222 | 1,239 | 6,700 | 619.18 |
| 2005-08-12 | 1,220 | 1,225 | 1,220 | 1,224 | 2,700 | 611.68 |
| 2005-08-11 | 1,230 | 1,230 | 1,220 | 1,220 | 15,600 | 609.68 |
| 2005-08-10 | 1,233 | 1,246 | 1,226 | 1,234 | 4,000 | 616.68 |
| 2005-08-09 | 1,221 | 1,225 | 1,220 | 1,222 | 2,100 | 610.68 |
| 2005-08-08 | 1,220 | 1,233 | 1,220 | 1,220 | 9,600 | 609.68 |
| 2005-08-05 | 1,225 | 1,225 | 1,221 | 1,221 | 1,000 | 610.18 |
| 2005-08-04 | 1,235 | 1,235 | 1,233 | 1,233 | 1,200 | 616.18 |
| 2005-08-03 | 1,240 | 1,240 | 1,235 | 1,235 | 2,100 | 617.18 |
| 2005-08-02 | 1,250 | 1,250 | 1,241 | 1,241 | 2,600 | 620.18 |
| 2005-08-01 | 1,235 | 1,250 | 1,232 | 1,247 | 5,700 | 623.18 |
| 2005-07-29 | 1,225 | 1,245 | 1,225 | 1,235 | 4,500 | 617.18 |
| 2005-07-28 | 1,220 | 1,225 | 1,220 | 1,222 | 6,000 | 610.68 |
| 2005-07-27 | 1,231 | 1,231 | 1,222 | 1,230 | 3,600 | 614.68 |
| 2005-07-26 | 1,222 | 1,231 | 1,222 | 1,231 | 1,900 | 615.18 |
| 2005-07-25 | 1,221 | 1,222 | 1,221 | 1,222 | 5,700 | 610.68 |
| 2005-07-22 | 1,225 | 1,225 | 1,222 | 1,222 | 1,300 | 610.68 |
| 2005-07-21 | 1,225 | 1,225 | 1,225 | 1,225 | 3,700 | 612.18 |
| 2005-07-20 | 1,220 | 1,225 | 1,220 | 1,222 | 3,500 | 610.68 |
| 2005-07-19 | 1,221 | 1,225 | 1,220 | 1,222 | 7,500 | 610.68 |
| 2005-07-15 | 1,225 | 1,225 | 1,220 | 1,221 | 800 | 610.18 |
| 2005-07-14 | 1,230 | 1,230 | 1,224 | 1,224 | 1,500 | 611.68 |
| 2005-07-13 | 1,230 | 1,232 | 1,230 | 1,230 | 1,800 | 614.68 |
| 2005-07-12 | 1,235 | 1,235 | 1,230 | 1,233 | 1,000 | 616.18 |
| 2005-07-11 | 1,235 | 1,235 | 1,230 | 1,230 | 4,300 | 614.68 |
| 2005-07-08 | 1,235 | 1,235 | 1,230 | 1,235 | 2,000 | 617.18 |
| 2005-07-07 | 1,234 | 1,245 | 1,234 | 1,240 | 1,300 | 619.68 |
| 2005-07-06 | 1,231 | 1,232 | 1,231 | 1,231 | 3,500 | 615.18 |
| 2005-07-05 | 1,237 | 1,240 | 1,231 | 1,231 | 5,600 | 615.18 |
| 2005-07-04 | 1,240 | 1,241 | 1,231 | 1,239 | 4,500 | 619.18 |
| 2005-07-01 | 1,238 | 1,240 | 1,238 | 1,240 | 1,300 | 619.68 |
| 2005-06-30 | 1,238 | 1,240 | 1,238 | 1,238 | 3,900 | 618.68 |
| 2005-06-29 | 1,237 | 1,240 | 1,237 | 1,237 | 1,200 | 618.18 |
| 2005-06-28 | 1,231 | 1,235 | 1,230 | 1,235 | 3,200 | 617.18 |
| 2005-06-27 | 1,220 | 1,230 | 1,220 | 1,230 | 3,100 | 614.68 |
| 2005-06-24 | 1,229 | 1,234 | 1,220 | 1,220 | 5,100 | 609.68 |
| 2005-06-23 | 1,232 | 1,238 | 1,230 | 1,238 | 3,600 | 618.68 |
| 2005-06-22 | 1,228 | 1,249 | 1,228 | 1,230 | 10,400 | 614.68 |
| 2005-06-21 | 1,230 | 1,232 | 1,223 | 1,230 | 4,100 | 614.68 |
| 2005-06-20 | 1,223 | 1,233 | 1,222 | 1,230 | 3,900 | 614.68 |
| 2005-06-17 | 1,230 | 1,230 | 1,221 | 1,222 | 1,800 | 610.68 |
| 2005-06-16 | 1,226 | 1,237 | 1,226 | 1,237 | 700 | 618.18 |
| 2005-06-15 | 1,221 | 1,222 | 1,221 | 1,222 | 2,200 | 610.68 |
| 2005-06-14 | 1,245 | 1,250 | 1,220 | 1,226 | 32,100 | 612.68 |
| 2005-06-13 | 1,248 | 1,250 | 1,230 | 1,250 | 4,400 | 624.68 |
| 2005-06-10 | 1,248 | 1,248 | 1,230 | 1,248 | 2,000 | 623.68 |
| 2005-06-09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,500 | 609.68 |
| 2005-06-08 | 1,230 | 1,230 | 1,226 | 1,228 | 400 | 613.68 |
| 2005-06-07 | 1,225 | 1,245 | 1,221 | 1,245 | 5,000 | 622.18 |
| 2005-06-06 | 1,250 | 1,250 | 1,220 | 1,220 | 6,400 | 609.68 |
| 2005-06-03 | 1,241 | 1,277 | 1,241 | 1,250 | 2,300 | 624.68 |
| 2005-06-02 | 1,250 | 1,260 | 1,240 | 1,240 | 2,200 | 619.68 |
| 2005-06-01 | 1,221 | 1,249 | 1,220 | 1,240 | 10,400 | 619.68 |
| 2005-05-31 | 1,229 | 1,235 | 1,225 | 1,235 | 1,400 | 617.18 |
| 2005-05-30 | 1,222 | 1,235 | 1,220 | 1,235 | 10,900 | 617.18 |
| 2005-05-27 | 1,230 | 1,230 | 1,220 | 1,222 | 6,900 | 610.68 |
| 2005-05-26 | 1,220 | 1,232 | 1,220 | 1,232 | 15,200 | 615.68 |
| 2005-05-25 | 1,250 | 1,250 | 1,231 | 1,233 | 4,800 | 616.18 |
| 2005-05-24 | 1,290 | 1,290 | 1,240 | 1,260 | 15,300 | 629.67 |
| 2005-05-23 | 1,240 | 1,290 | 1,221 | 1,290 | 21,600 | 644.67 |
| 2005-05-20 | 1,420 | 1,420 | 1,265 | 1,300 | 36,200 | 649.66 |
| 2005-05-19 | 1,330 | 1,440 | 1,315 | 1,424 | 33,700 | 711.63 |
| 2005-05-18 | 1,249 | 1,390 | 1,245 | 1,310 | 27,800 | 654.66 |
| 2005-05-17 | 1,238 | 1,238 | 1,220 | 1,220 | 15,200 | 609.68 |
| 2005-05-16 | 1,238 | 1,243 | 1,238 | 1,240 | 5,800 | 619.68 |
| 2005-05-13 | 1,240 | 1,240 | 1,238 | 1,238 | 1,100 | 618.68 |
| 2005-05-12 | 1,250 | 1,250 | 1,237 | 1,238 | 1,600 | 618.68 |
| 2005-05-11 | 1,236 | 1,236 | 1,235 | 1,235 | 500 | 617.18 |
| 2005-05-10 | 1,230 | 1,230 | 1,230 | 1,230 | 300 | 614.68 |
| 2005-05-09 | 1,249 | 1,250 | 1,240 | 1,240 | 300 | 619.68 |
| 2005-05-06 | 1,220 | 1,250 | 1,220 | 1,250 | 5,500 | 624.68 |
| 2005-05-02 | 1,240 | 1,240 | 1,220 | 1,235 | 1,700 | 617.18 |
| 2005-04-28 | 1,230 | 1,240 | 1,230 | 1,240 | 1,900 | 619.68 |
| 2005-04-27 | 1,220 | 1,230 | 1,220 | 1,220 | 900 | 609.68 |
| 2005-04-26 | 1,235 | 1,240 | 1,235 | 1,240 | 800 | 619.68 |
| 2005-04-25 | 1,228 | 1,240 | 1,220 | 1,230 | 9,100 | 614.68 |
| 2005-04-22 | 1,248 | 1,248 | 1,228 | 1,228 | 300 | 613.68 |
| 2005-04-21 | 1,225 | 1,245 | 1,220 | 1,240 | 4,400 | 619.68 |
| 2005-04-20 | 1,235 | 1,235 | 1,235 | 1,235 | 400 | 617.18 |
| 2005-04-19 | 1,220 | 1,240 | 1,220 | 1,220 | 6,400 | 609.68 |
| 2005-04-18 | 1,270 | 1,270 | 1,160 | 1,185 | 8,600 | 592.19 |
| 2005-04-15 | 1,280 | 1,290 | 1,280 | 1,290 | 6,200 | 644.67 |
| 2005-04-14 | 1,280 | 1,285 | 1,280 | 1,285 | 7,800 | 642.17 |
| 2005-04-13 | 1,280 | 1,280 | 1,270 | 1,280 | 35,100 | 639.67 |
| 2005-04-12 | 1,280 | 1,281 | 1,280 | 1,280 | 41,800 | 639.67 |
| 2005-04-11 | 1,280 | 1,282 | 1,280 | 1,280 | 6,600 | 639.67 |
| 2005-04-08 | 1,280 | 1,290 | 1,280 | 1,290 | 800 | 644.67 |
| 2005-04-07 | 1,284 | 1,285 | 1,280 | 1,283 | 6,600 | 641.17 |
| 2005-04-06 | 1,280 | 1,284 | 1,280 | 1,284 | 1,800 | 641.67 |
| 2005-04-05 | 1,281 | 1,281 | 1,281 | 1,281 | 200 | 640.17 |
| 2005-04-04 | 1,250 | 1,290 | 1,241 | 1,290 | 4,600 | 644.67 |
| 2005-04-01 | 1,280 | 1,294 | 1,280 | 1,281 | 2,700 | 640.17 |
| 2005-03-31 | 1,250 | 1,360 | 1,250 | 1,350 | 8,000 | 674.65 |
| 2005-03-30 | 1,252 | 1,252 | 1,240 | 1,250 | 4,300 | 624.68 |
| 2005-03-29 | 1,321 | 1,321 | 1,240 | 1,251 | 15,400 | 625.18 |
| 2005-03-28 | 1,300 | 1,350 | 1,300 | 1,350 | 11,200 | 674.65 |
| 2005-03-25 | 1,425 | 1,455 | 1,425 | 1,445 | 19,500 | 656.48 |
| 2005-03-24 | 1,430 | 1,437 | 1,420 | 1,425 | 8,100 | 647.39 |
| 2005-03-23 | 1,400 | 1,425 | 1,400 | 1,425 | 3,500 | 647.39 |
| 2005-03-22 | 1,398 | 1,400 | 1,387 | 1,400 | 10,200 | 636.03 |
| 2005-03-18 | 1,390 | 1,400 | 1,385 | 1,398 | 6,200 | 635.13 |
| 2005-03-17 | 1,380 | 1,400 | 1,370 | 1,380 | 7,700 | 626.95 |
| 2005-03-16 | 1,350 | 1,365 | 1,340 | 1,365 | 10,000 | 620.13 |
| 2005-03-15 | 1,320 | 1,360 | 1,320 | 1,323 | 8,600 | 601.05 |
| 2005-03-14 | 1,319 | 1,321 | 1,316 | 1,320 | 7,000 | 599.69 |
| 2005-03-11 | 1,310 | 1,320 | 1,310 | 1,320 | 1,900 | 599.69 |
| 2005-03-10 | 1,288 | 1,330 | 1,280 | 1,330 | 13,500 | 604.23 |
| 2005-03-09 | 1,302 | 1,302 | 1,290 | 1,290 | 6,100 | 586.06 |
| 2005-03-08 | 1,315 | 1,315 | 1,301 | 1,302 | 6,800 | 591.51 |
| 2005-03-07 | 1,310 | 1,329 | 1,310 | 1,317 | 3,200 | 598.33 |
| 2005-03-04 | 1,310 | 1,350 | 1,310 | 1,336 | 16,100 | 606.96 |
| 2005-03-03 | 1,285 | 1,350 | 1,272 | 1,350 | 9,400 | 613.32 |
| 2005-03-02 | 1,282 | 1,293 | 1,274 | 1,280 | 7,700 | 581.52 |
| 2005-03-01 | 1,280 | 1,286 | 1,270 | 1,279 | 7,600 | 581.06 |
| 2005-02-28 | 1,250 | 1,268 | 1,250 | 1,268 | 7,900 | 576.07 |
| 2005-02-25 | 1,250 | 1,250 | 1,240 | 1,250 | 12,300 | 567.89 |
| 2005-02-24 | 1,249 | 1,250 | 1,245 | 1,250 | 2,300 | 567.89 |
| 2005-02-23 | 1,240 | 1,245 | 1,240 | 1,240 | 7,200 | 563.34 |
| 2005-02-22 | 1,225 | 1,245 | 1,225 | 1,240 | 7,200 | 563.34 |
| 2005-02-21 | 1,220 | 1,239 | 1,220 | 1,230 | 10,800 | 558.80 |
| 2005-02-18 | 1,205 | 1,220 | 1,200 | 1,220 | 6,400 | 554.26 |
| 2005-02-17 | 1,210 | 1,220 | 1,200 | 1,220 | 3,900 | 554.26 |
| 2005-02-16 | 1,250 | 1,250 | 1,210 | 1,225 | 20,000 | 556.53 |
| 2005-02-15 | 1,200 | 1,250 | 1,192 | 1,239 | 58,000 | 562.89 |
| 2005-02-14 | 1,205 | 1,210 | 1,205 | 1,205 | 6,400 | 547.44 |
| 2005-02-10 | 1,210 | 1,219 | 1,200 | 1,205 | 6,700 | 547.44 |
| 2005-02-09 | 1,200 | 1,218 | 1,200 | 1,200 | 12,400 | 545.17 |
| 2005-02-08 | 1,200 | 1,206 | 1,180 | 1,200 | 23,400 | 545.17 |
| 2005-02-07 | 1,198 | 1,200 | 1,192 | 1,200 | 4,700 | 545.17 |
| 2005-02-04 | 1,197 | 1,198 | 1,190 | 1,198 | 2,200 | 544.26 |
| 2005-02-03 | 1,192 | 1,197 | 1,190 | 1,197 | 1,900 | 543.81 |
| 2005-02-02 | 1,199 | 1,199 | 1,191 | 1,191 | 3,300 | 541.08 |
| 2005-02-01 | 1,200 | 1,200 | 1,180 | 1,191 | 6,200 | 541.08 |
| 2005-01-31 | 1,180 | 1,183 | 1,180 | 1,180 | 10,300 | 536.09 |
| 2005-01-28 | 1,180 | 1,187 | 1,180 | 1,180 | 8,800 | 536.09 |
| 2005-01-27 | 1,190 | 1,195 | 1,180 | 1,180 | 11,200 | 536.09 |
| 2005-01-26 | 1,170 | 1,190 | 1,170 | 1,180 | 9,500 | 536.09 |
| 2005-01-25 | 1,148 | 1,170 | 1,148 | 1,165 | 2,800 | 529.27 |
| 2005-01-24 | 1,144 | 1,149 | 1,142 | 1,145 | 20,200 | 520.19 |
| 2005-01-21 | 1,145 | 1,150 | 1,144 | 1,146 | 9,700 | 520.64 |
| 2005-01-20 | 1,145 | 1,152 | 1,145 | 1,152 | 2,800 | 523.37 |
| 2005-01-19 | 1,164 | 1,170 | 1,145 | 1,149 | 14,800 | 522 |
| 2005-01-18 | 1,190 | 1,191 | 1,160 | 1,165 | 18,900 | 529.27 |
| 2005-01-17 | 1,194 | 1,204 | 1,190 | 1,195 | 35,800 | 542.90 |
| 2005-01-14 | 1,179 | 1,210 | 1,177 | 1,186 | 87,300 | 538.81 |
| 2005-01-13 | 1,080 | 1,190 | 1,080 | 1,165 | 44,500 | 529.27 |
| 2005-01-12 | 1,079 | 1,081 | 1,079 | 1,080 | 9,600 | 490.66 |
| 2005-01-11 | 1,062 | 1,080 | 1,061 | 1,080 | 25,200 | 490.66 |
| 2005-01-07 | 1,062 | 1,065 | 1,060 | 1,062 | 8,800 | 482.48 |
| 2005-01-06 | 1,060 | 1,061 | 1,060 | 1,061 | 2,600 | 482.02 |
| 2005-01-05 | 1,051 | 1,061 | 1,051 | 1,060 | 12,900 | 481.57 |
| 2005-01-04 | 1,060 | 1,061 | 1,051 | 1,060 | 5,700 | 481.57 |
分割・併合履歴 ： [2021-12-29]1株→1.5株 [2007-03-27]1株→1.1株 [2006-09-26]1株→1.05株 [2006-03-28]1株→1.1株 [2005-09-27]1株→1.05株 [2005-03-28]1株→1.1株 [1992-03-26]1株→1.1株
