9934 因幡電機産業(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 | 4,440 | 4,440 | 4,270 | 4,340 | 54,000 | 2,170 |
| 2005-12-29 | 4,460 | 4,550 | 4,400 | 4,400 | 61,400 | 2,200 |
| 2005-12-28 | 4,270 | 4,460 | 4,240 | 4,450 | 97,800 | 2,225 |
| 2005-12-27 | 4,250 | 4,250 | 4,220 | 4,220 | 34,400 | 2,110 |
| 2005-12-26 | 4,200 | 4,230 | 4,190 | 4,200 | 42,600 | 2,100 |
| 2005-12-22 | 4,180 | 4,200 | 4,160 | 4,170 | 40,900 | 2,085 |
| 2005-12-21 | 4,120 | 4,200 | 4,100 | 4,170 | 48,300 | 2,085 |
| 2005-12-20 | 4,060 | 4,130 | 4,040 | 4,120 | 45,400 | 2,060 |
| 2005-12-19 | 4,060 | 4,060 | 4,020 | 4,030 | 25,900 | 2,015 |
| 2005-12-16 | 4,020 | 4,050 | 3,990 | 4,010 | 31,200 | 2,005 |
| 2005-12-15 | 4,020 | 4,090 | 4,000 | 4,020 | 31,100 | 2,010 |
| 2005-12-14 | 4,110 | 4,130 | 3,950 | 4,020 | 55,100 | 2,010 |
| 2005-12-13 | 4,090 | 4,160 | 4,070 | 4,100 | 50,100 | 2,050 |
| 2005-12-12 | 4,000 | 4,100 | 4,000 | 4,090 | 58,200 | 2,045 |
| 2005-12-09 | 3,870 | 4,050 | 3,870 | 4,000 | 122,000 | 2,000 |
| 2005-12-08 | 3,990 | 4,020 | 3,940 | 3,970 | 42,200 | 1,985 |
| 2005-12-07 | 3,930 | 4,010 | 3,930 | 3,990 | 51,600 | 1,995 |
| 2005-12-06 | 4,030 | 4,030 | 3,930 | 3,940 | 92,400 | 1,970 |
| 2005-12-05 | 4,030 | 4,070 | 4,000 | 4,030 | 47,100 | 2,015 |
| 2005-12-02 | 3,930 | 4,000 | 3,910 | 4,000 | 88,500 | 2,000 |
| 2005-12-01 | 3,830 | 3,880 | 3,830 | 3,880 | 32,200 | 1,940 |
| 2005-11-30 | 3,820 | 3,850 | 3,810 | 3,810 | 62,300 | 1,905 |
| 2005-11-29 | 3,820 | 3,850 | 3,810 | 3,820 | 64,000 | 1,910 |
| 2005-11-28 | 3,840 | 3,860 | 3,830 | 3,830 | 32,300 | 1,915 |
| 2005-11-25 | 3,800 | 3,820 | 3,790 | 3,820 | 53,100 | 1,910 |
| 2005-11-24 | 3,820 | 3,830 | 3,780 | 3,780 | 72,500 | 1,890 |
| 2005-11-22 | 3,800 | 3,870 | 3,790 | 3,820 | 68,500 | 1,910 |
| 2005-11-21 | 3,830 | 3,910 | 3,790 | 3,790 | 63,900 | 1,895 |
| 2005-11-18 | 3,790 | 3,810 | 3,760 | 3,810 | 93,200 | 1,905 |
| 2005-11-17 | 3,800 | 3,830 | 3,780 | 3,800 | 43,300 | 1,900 |
| 2005-11-16 | 3,800 | 3,810 | 3,750 | 3,810 | 82,600 | 1,905 |
| 2005-11-15 | 3,920 | 3,920 | 3,820 | 3,820 | 61,200 | 1,910 |
| 2005-11-14 | 3,940 | 3,990 | 3,920 | 3,920 | 27,600 | 1,960 |
| 2005-11-11 | 3,960 | 3,970 | 3,940 | 3,960 | 36,800 | 1,980 |
| 2005-11-10 | 3,990 | 4,020 | 3,940 | 3,970 | 62,700 | 1,985 |
| 2005-11-09 | 3,880 | 4,040 | 3,850 | 3,990 | 120,400 | 1,995 |
| 2005-11-08 | 3,830 | 3,890 | 3,810 | 3,850 | 46,200 | 1,925 |
| 2005-11-07 | 3,800 | 3,860 | 3,790 | 3,830 | 71,000 | 1,915 |
| 2005-11-04 | 3,720 | 3,780 | 3,700 | 3,780 | 53,100 | 1,890 |
| 2005-11-02 | 3,710 | 3,730 | 3,660 | 3,710 | 41,800 | 1,855 |
| 2005-11-01 | 3,750 | 3,750 | 3,660 | 3,710 | 29,600 | 1,855 |
| 2005-10-31 | 3,650 | 3,720 | 3,630 | 3,710 | 55,700 | 1,855 |
| 2005-10-28 | 3,580 | 3,630 | 3,580 | 3,600 | 64,000 | 1,800 |
| 2005-10-27 | 3,560 | 3,630 | 3,550 | 3,590 | 75,800 | 1,795 |
| 2005-10-26 | 3,560 | 3,560 | 3,500 | 3,540 | 36,700 | 1,770 |
| 2005-10-25 | 3,490 | 3,560 | 3,480 | 3,520 | 52,800 | 1,760 |
| 2005-10-24 | 3,510 | 3,550 | 3,460 | 3,460 | 36,300 | 1,730 |
| 2005-10-21 | 3,500 | 3,540 | 3,480 | 3,540 | 21,100 | 1,770 |
| 2005-10-20 | 3,550 | 3,550 | 3,510 | 3,530 | 16,500 | 1,765 |
| 2005-10-19 | 3,500 | 3,520 | 3,480 | 3,500 | 52,600 | 1,750 |
| 2005-10-18 | 3,550 | 3,580 | 3,520 | 3,520 | 17,600 | 1,760 |
| 2005-10-17 | 3,550 | 3,590 | 3,530 | 3,550 | 22,200 | 1,775 |
| 2005-10-14 | 3,550 | 3,580 | 3,500 | 3,530 | 29,000 | 1,765 |
| 2005-10-13 | 3,600 | 3,650 | 3,540 | 3,550 | 27,600 | 1,775 |
| 2005-10-12 | 3,600 | 3,630 | 3,580 | 3,610 | 42,100 | 1,805 |
| 2005-10-11 | 3,600 | 3,650 | 3,560 | 3,600 | 57,500 | 1,800 |
| 2005-10-07 | 3,580 | 3,600 | 3,540 | 3,550 | 42,100 | 1,775 |
| 2005-10-06 | 3,610 | 3,630 | 3,570 | 3,590 | 34,900 | 1,795 |
| 2005-10-05 | 3,670 | 3,670 | 3,610 | 3,630 | 32,300 | 1,815 |
| 2005-10-04 | 3,750 | 3,750 | 3,600 | 3,670 | 49,800 | 1,835 |
| 2005-10-03 | 3,690 | 3,690 | 3,600 | 3,660 | 22,100 | 1,830 |
| 2005-09-30 | 3,740 | 3,750 | 3,680 | 3,680 | 33,800 | 1,840 |
| 2005-09-29 | 3,680 | 3,730 | 3,650 | 3,730 | 37,500 | 1,865 |
| 2005-09-28 | 3,620 | 3,730 | 3,620 | 3,700 | 29,200 | 1,850 |
| 2005-09-27 | 3,630 | 3,670 | 3,610 | 3,620 | 42,300 | 1,810 |
| 2005-09-26 | 3,600 | 3,680 | 3,590 | 3,680 | 61,900 | 1,840 |
| 2005-09-22 | 3,570 | 3,590 | 3,560 | 3,590 | 29,800 | 1,795 |
| 2005-09-21 | 3,590 | 3,590 | 3,500 | 3,560 | 39,200 | 1,780 |
| 2005-09-20 | 3,550 | 3,590 | 3,540 | 3,580 | 49,700 | 1,790 |
| 2005-09-16 | 3,520 | 3,540 | 3,500 | 3,530 | 50,000 | 1,765 |
| 2005-09-15 | 3,480 | 3,550 | 3,480 | 3,550 | 29,800 | 1,775 |
| 2005-09-14 | 3,490 | 3,540 | 3,480 | 3,480 | 39,400 | 1,740 |
| 2005-09-13 | 3,520 | 3,530 | 3,510 | 3,520 | 25,700 | 1,760 |
| 2005-09-12 | 3,500 | 3,520 | 3,450 | 3,500 | 24,400 | 1,750 |
| 2005-09-09 | 3,520 | 3,520 | 3,450 | 3,500 | 73,100 | 1,750 |
| 2005-09-08 | 3,480 | 3,500 | 3,470 | 3,480 | 13,400 | 1,740 |
| 2005-09-07 | 3,490 | 3,520 | 3,480 | 3,480 | 17,900 | 1,740 |
| 2005-09-06 | 3,490 | 3,520 | 3,490 | 3,490 | 32,400 | 1,745 |
| 2005-09-05 | 3,520 | 3,520 | 3,490 | 3,490 | 26,700 | 1,745 |
| 2005-09-02 | 3,530 | 3,530 | 3,500 | 3,510 | 25,400 | 1,755 |
| 2005-09-01 | 3,550 | 3,550 | 3,490 | 3,530 | 29,700 | 1,765 |
| 2005-08-31 | 3,500 | 3,540 | 3,480 | 3,540 | 38,600 | 1,770 |
| 2005-08-30 | 3,460 | 3,500 | 3,460 | 3,490 | 44,700 | 1,745 |
| 2005-08-29 | 3,480 | 3,490 | 3,450 | 3,450 | 24,800 | 1,725 |
| 2005-08-26 | 3,470 | 3,470 | 3,450 | 3,460 | 12,000 | 1,730 |
| 2005-08-25 | 3,460 | 3,460 | 3,420 | 3,450 | 22,700 | 1,725 |
| 2005-08-24 | 3,470 | 3,490 | 3,470 | 3,490 | 7,800 | 1,745 |
| 2005-08-23 | 3,490 | 3,500 | 3,470 | 3,480 | 25,700 | 1,740 |
| 2005-08-22 | 3,490 | 3,490 | 3,460 | 3,490 | 15,400 | 1,745 |
| 2005-08-19 | 3,490 | 3,500 | 3,450 | 3,490 | 39,800 | 1,745 |
| 2005-08-18 | 3,490 | 3,500 | 3,450 | 3,450 | 34,100 | 1,725 |
| 2005-08-17 | 3,470 | 3,510 | 3,430 | 3,490 | 95,500 | 1,745 |
| 2005-08-16 | 3,370 | 3,480 | 3,360 | 3,470 | 97,500 | 1,735 |
| 2005-08-15 | 3,320 | 3,350 | 3,320 | 3,340 | 12,800 | 1,670 |
| 2005-08-12 | 3,350 | 3,370 | 3,340 | 3,340 | 24,500 | 1,670 |
| 2005-08-11 | 3,370 | 3,370 | 3,330 | 3,350 | 41,400 | 1,675 |
| 2005-08-10 | 3,330 | 3,370 | 3,320 | 3,370 | 29,300 | 1,685 |
| 2005-08-09 | 3,270 | 3,370 | 3,260 | 3,320 | 22,800 | 1,660 |
| 2005-08-08 | 3,200 | 3,280 | 3,180 | 3,220 | 69,600 | 1,610 |
| 2005-08-05 | 3,300 | 3,310 | 3,230 | 3,240 | 36,800 | 1,620 |
| 2005-08-04 | 3,370 | 3,370 | 3,320 | 3,320 | 36,200 | 1,660 |
| 2005-08-03 | 3,420 | 3,420 | 3,380 | 3,380 | 37,700 | 1,690 |
| 2005-08-02 | 3,390 | 3,430 | 3,390 | 3,410 | 49,800 | 1,705 |
| 2005-08-01 | 3,350 | 3,390 | 3,350 | 3,390 | 30,500 | 1,695 |
| 2005-07-29 | 3,350 | 3,380 | 3,350 | 3,360 | 31,800 | 1,680 |
| 2005-07-28 | 3,380 | 3,380 | 3,350 | 3,350 | 23,200 | 1,675 |
| 2005-07-27 | 3,350 | 3,380 | 3,340 | 3,370 | 43,600 | 1,685 |
| 2005-07-26 | 3,350 | 3,350 | 3,320 | 3,340 | 19,300 | 1,670 |
| 2005-07-25 | 3,340 | 3,340 | 3,310 | 3,340 | 23,200 | 1,670 |
| 2005-07-22 | 3,340 | 3,340 | 3,300 | 3,310 | 28,100 | 1,655 |
| 2005-07-21 | 3,350 | 3,370 | 3,320 | 3,320 | 36,700 | 1,660 |
| 2005-07-20 | 3,300 | 3,350 | 3,290 | 3,350 | 75,000 | 1,675 |
| 2005-07-19 | 3,300 | 3,300 | 3,250 | 3,300 | 21,700 | 1,650 |
| 2005-07-15 | 3,310 | 3,320 | 3,290 | 3,290 | 28,500 | 1,645 |
| 2005-07-14 | 3,280 | 3,300 | 3,270 | 3,290 | 33,000 | 1,645 |
| 2005-07-13 | 3,270 | 3,300 | 3,250 | 3,300 | 39,000 | 1,650 |
| 2005-07-12 | 3,260 | 3,270 | 3,240 | 3,260 | 24,000 | 1,630 |
| 2005-07-11 | 3,280 | 3,280 | 3,270 | 3,270 | 13,700 | 1,635 |
| 2005-07-08 | 3,250 | 3,300 | 3,250 | 3,280 | 19,900 | 1,640 |
| 2005-07-07 | 3,300 | 3,300 | 3,270 | 3,280 | 27,300 | 1,640 |
| 2005-07-06 | 3,350 | 3,350 | 3,290 | 3,310 | 36,400 | 1,655 |
| 2005-07-05 | 3,310 | 3,350 | 3,310 | 3,330 | 34,500 | 1,665 |
| 2005-07-04 | 3,330 | 3,330 | 3,290 | 3,310 | 33,600 | 1,655 |
| 2005-07-01 | 3,310 | 3,330 | 3,290 | 3,310 | 21,600 | 1,655 |
| 2005-06-30 | 3,260 | 3,340 | 3,240 | 3,300 | 53,900 | 1,650 |
| 2005-06-29 | 3,260 | 3,260 | 3,220 | 3,260 | 21,100 | 1,630 |
| 2005-06-28 | 3,250 | 3,270 | 3,210 | 3,260 | 11,300 | 1,630 |
| 2005-06-27 | 3,270 | 3,270 | 3,200 | 3,240 | 18,000 | 1,620 |
| 2005-06-24 | 3,260 | 3,290 | 3,230 | 3,280 | 27,200 | 1,640 |
| 2005-06-23 | 3,280 | 3,300 | 3,260 | 3,260 | 18,100 | 1,630 |
| 2005-06-22 | 3,260 | 3,300 | 3,260 | 3,280 | 24,700 | 1,640 |
| 2005-06-21 | 3,340 | 3,350 | 3,300 | 3,300 | 50,500 | 1,650 |
| 2005-06-20 | 3,250 | 3,320 | 3,250 | 3,290 | 59,000 | 1,645 |
| 2005-06-17 | 3,230 | 3,270 | 3,210 | 3,240 | 44,700 | 1,620 |
| 2005-06-16 | 3,180 | 3,200 | 3,140 | 3,190 | 16,800 | 1,595 |
| 2005-06-15 | 3,140 | 3,180 | 3,130 | 3,170 | 16,600 | 1,585 |
| 2005-06-14 | 3,180 | 3,190 | 3,140 | 3,140 | 29,000 | 1,570 |
| 2005-06-13 | 3,180 | 3,220 | 3,170 | 3,180 | 25,700 | 1,590 |
| 2005-06-10 | 3,130 | 3,180 | 3,130 | 3,170 | 43,600 | 1,585 |
| 2005-06-09 | 3,140 | 3,150 | 3,120 | 3,130 | 22,900 | 1,565 |
| 2005-06-08 | 3,090 | 3,130 | 3,090 | 3,110 | 26,900 | 1,555 |
| 2005-06-07 | 3,120 | 3,120 | 3,080 | 3,110 | 36,200 | 1,555 |
| 2005-06-06 | 3,100 | 3,110 | 3,080 | 3,100 | 34,300 | 1,550 |
| 2005-06-03 | 3,050 | 3,100 | 3,020 | 3,100 | 38,500 | 1,550 |
| 2005-06-02 | 3,050 | 3,050 | 3,020 | 3,030 | 38,200 | 1,515 |
| 2005-06-01 | 3,040 | 3,050 | 3,020 | 3,040 | 19,200 | 1,520 |
| 2005-05-31 | 3,000 | 3,030 | 2,990 | 3,030 | 29,400 | 1,515 |
| 2005-05-30 | 2,970 | 3,000 | 2,965 | 3,000 | 34,200 | 1,500 |
| 2005-05-27 | 2,965 | 2,985 | 2,950 | 2,965 | 30,800 | 1,482.50 |
| 2005-05-26 | 2,995 | 2,995 | 2,965 | 2,970 | 35,100 | 1,485 |
| 2005-05-25 | 3,030 | 3,040 | 2,995 | 2,995 | 22,800 | 1,497.50 |
| 2005-05-24 | 3,040 | 3,040 | 3,010 | 3,010 | 15,000 | 1,505 |
| 2005-05-23 | 3,040 | 3,050 | 3,020 | 3,040 | 24,600 | 1,520 |
| 2005-05-20 | 3,050 | 3,070 | 3,020 | 3,020 | 56,800 | 1,510 |
| 2005-05-19 | 3,000 | 3,040 | 2,975 | 3,020 | 45,200 | 1,510 |
| 2005-05-18 | 2,890 | 2,920 | 2,885 | 2,915 | 20,100 | 1,457.50 |
| 2005-05-17 | 2,980 | 2,980 | 2,870 | 2,880 | 27,900 | 1,440 |
| 2005-05-16 | 2,955 | 2,975 | 2,910 | 2,915 | 17,100 | 1,457.50 |
| 2005-05-13 | 2,960 | 2,980 | 2,950 | 2,950 | 15,400 | 1,475 |
| 2005-05-12 | 2,995 | 2,995 | 2,955 | 2,960 | 17,500 | 1,480 |
| 2005-05-11 | 3,020 | 3,020 | 2,975 | 2,995 | 23,200 | 1,497.50 |
| 2005-05-10 | 3,050 | 3,050 | 3,000 | 3,020 | 20,700 | 1,510 |
| 2005-05-09 | 3,020 | 3,020 | 2,965 | 3,020 | 22,300 | 1,510 |
| 2005-05-06 | 3,030 | 3,040 | 2,995 | 3,000 | 33,500 | 1,500 |
| 2005-05-02 | 2,985 | 3,000 | 2,950 | 2,980 | 44,700 | 1,490 |
| 2005-04-28 | 3,020 | 3,020 | 2,985 | 3,010 | 22,000 | 1,505 |
| 2005-04-27 | 2,980 | 3,020 | 2,960 | 3,020 | 27,400 | 1,510 |
| 2005-04-26 | 2,970 | 3,050 | 2,970 | 2,990 | 38,600 | 1,495 |
| 2005-04-25 | 2,970 | 2,970 | 2,930 | 2,935 | 20,000 | 1,467.50 |
| 2005-04-22 | 2,900 | 2,960 | 2,900 | 2,915 | 22,000 | 1,457.50 |
| 2005-04-21 | 2,865 | 2,880 | 2,840 | 2,880 | 27,500 | 1,440 |
| 2005-04-20 | 2,850 | 2,900 | 2,845 | 2,890 | 60,300 | 1,445 |
| 2005-04-19 | 2,805 | 2,890 | 2,805 | 2,825 | 62,300 | 1,412.50 |
| 2005-04-18 | 2,900 | 2,910 | 2,760 | 2,795 | 120,900 | 1,397.50 |
| 2005-04-15 | 2,950 | 2,955 | 2,920 | 2,935 | 56,900 | 1,467.50 |
| 2005-04-14 | 3,020 | 3,020 | 2,960 | 2,975 | 52,900 | 1,487.50 |
| 2005-04-13 | 3,070 | 3,070 | 2,995 | 3,020 | 40,500 | 1,510 |
| 2005-04-12 | 3,080 | 3,080 | 3,040 | 3,040 | 18,400 | 1,520 |
| 2005-04-11 | 3,080 | 3,090 | 3,040 | 3,060 | 36,500 | 1,530 |
| 2005-04-08 | 3,080 | 3,090 | 3,070 | 3,070 | 23,100 | 1,535 |
| 2005-04-07 | 3,050 | 3,080 | 3,050 | 3,050 | 34,700 | 1,525 |
| 2005-04-06 | 3,070 | 3,100 | 3,060 | 3,070 | 33,900 | 1,535 |
| 2005-04-05 | 3,130 | 3,150 | 3,120 | 3,120 | 20,300 | 1,560 |
| 2005-04-04 | 3,150 | 3,150 | 3,110 | 3,130 | 18,700 | 1,565 |
| 2005-04-01 | 3,140 | 3,150 | 3,100 | 3,140 | 24,900 | 1,570 |
| 2005-03-31 | 3,110 | 3,170 | 3,100 | 3,150 | 47,300 | 1,575 |
| 2005-03-30 | 3,090 | 3,130 | 3,040 | 3,060 | 32,100 | 1,530 |
| 2005-03-29 | 3,170 | 3,190 | 3,130 | 3,150 | 28,700 | 1,575 |
| 2005-03-28 | 3,090 | 3,190 | 3,070 | 3,150 | 37,900 | 1,575 |
| 2005-03-25 | 3,300 | 3,330 | 3,260 | 3,310 | 51,700 | 1,655 |
| 2005-03-24 | 3,370 | 3,370 | 3,300 | 3,300 | 42,300 | 1,650 |
| 2005-03-23 | 3,380 | 3,380 | 3,300 | 3,340 | 80,600 | 1,670 |
| 2005-03-22 | 3,400 | 3,420 | 3,380 | 3,380 | 53,700 | 1,690 |
| 2005-03-18 | 3,400 | 3,420 | 3,340 | 3,340 | 58,700 | 1,670 |
| 2005-03-17 | 3,480 | 3,480 | 3,400 | 3,420 | 36,700 | 1,710 |
| 2005-03-16 | 3,380 | 3,490 | 3,380 | 3,480 | 89,900 | 1,740 |
| 2005-03-15 | 3,400 | 3,410 | 3,370 | 3,380 | 121,200 | 1,690 |
| 2005-03-14 | 3,320 | 3,370 | 3,320 | 3,360 | 85,400 | 1,680 |
| 2005-03-11 | 3,400 | 3,410 | 3,290 | 3,290 | 153,000 | 1,645 |
| 2005-03-10 | 3,420 | 3,450 | 3,410 | 3,420 | 82,200 | 1,710 |
| 2005-03-09 | 3,360 | 3,460 | 3,340 | 3,400 | 122,500 | 1,700 |
| 2005-03-08 | 3,360 | 3,360 | 3,310 | 3,350 | 73,100 | 1,675 |
| 2005-03-07 | 3,310 | 3,340 | 3,300 | 3,330 | 54,900 | 1,665 |
| 2005-03-04 | 3,310 | 3,340 | 3,290 | 3,300 | 112,300 | 1,650 |
| 2005-03-03 | 3,280 | 3,300 | 3,260 | 3,300 | 90,200 | 1,650 |
| 2005-03-02 | 3,220 | 3,310 | 3,210 | 3,270 | 140,600 | 1,635 |
| 2005-03-01 | 3,140 | 3,150 | 3,120 | 3,150 | 31,100 | 1,575 |
| 2005-02-28 | 3,150 | 3,170 | 3,090 | 3,140 | 61,400 | 1,570 |
| 2005-02-25 | 3,050 | 3,080 | 3,030 | 3,060 | 37,000 | 1,530 |
| 2005-02-24 | 3,030 | 3,040 | 3,000 | 3,040 | 36,800 | 1,520 |
| 2005-02-23 | 2,970 | 3,030 | 2,965 | 2,990 | 36,900 | 1,495 |
| 2005-02-22 | 3,030 | 3,030 | 2,970 | 2,980 | 42,900 | 1,490 |
| 2005-02-21 | 3,030 | 3,040 | 3,010 | 3,010 | 38,100 | 1,505 |
| 2005-02-18 | 3,000 | 3,030 | 3,000 | 3,020 | 17,500 | 1,510 |
| 2005-02-17 | 3,030 | 3,040 | 3,000 | 3,030 | 35,500 | 1,515 |
| 2005-02-16 | 3,020 | 3,040 | 3,020 | 3,040 | 19,000 | 1,520 |
| 2005-02-15 | 3,060 | 3,070 | 3,020 | 3,020 | 36,400 | 1,510 |
| 2005-02-14 | 3,050 | 3,070 | 3,040 | 3,040 | 25,600 | 1,520 |
| 2005-02-10 | 3,040 | 3,070 | 3,010 | 3,040 | 27,500 | 1,520 |
| 2005-02-09 | 3,050 | 3,060 | 3,010 | 3,050 | 54,600 | 1,525 |
| 2005-02-08 | 3,050 | 3,050 | 2,995 | 3,010 | 38,900 | 1,505 |
| 2005-02-07 | 3,030 | 3,050 | 3,020 | 3,020 | 67,200 | 1,510 |
| 2005-02-04 | 3,000 | 3,020 | 2,975 | 2,985 | 113,300 | 1,492.50 |
| 2005-02-03 | 2,955 | 3,000 | 2,955 | 3,000 | 77,300 | 1,500 |
| 2005-02-02 | 2,920 | 2,980 | 2,910 | 2,955 | 156,400 | 1,477.50 |
| 2005-02-01 | 3,000 | 3,010 | 2,960 | 3,010 | 262,900 | 1,505 |
| 2005-01-31 | 2,570 | 2,650 | 2,565 | 2,610 | 37,900 | 1,305 |
| 2005-01-28 | 2,555 | 2,570 | 2,545 | 2,570 | 32,400 | 1,285 |
| 2005-01-27 | 2,580 | 2,580 | 2,560 | 2,565 | 6,600 | 1,282.50 |
| 2005-01-26 | 2,570 | 2,570 | 2,555 | 2,565 | 19,800 | 1,282.50 |
| 2005-01-25 | 2,540 | 2,575 | 2,530 | 2,570 | 19,500 | 1,285 |
| 2005-01-24 | 2,555 | 2,565 | 2,525 | 2,555 | 26,400 | 1,277.50 |
| 2005-01-21 | 2,570 | 2,590 | 2,570 | 2,590 | 14,600 | 1,295 |
| 2005-01-20 | 2,575 | 2,580 | 2,560 | 2,570 | 27,600 | 1,285 |
| 2005-01-19 | 2,575 | 2,585 | 2,570 | 2,575 | 15,300 | 1,287.50 |
| 2005-01-18 | 2,585 | 2,590 | 2,565 | 2,575 | 16,200 | 1,287.50 |
| 2005-01-17 | 2,570 | 2,580 | 2,540 | 2,565 | 23,500 | 1,282.50 |
| 2005-01-14 | 2,545 | 2,560 | 2,540 | 2,550 | 21,900 | 1,275 |
| 2005-01-13 | 2,545 | 2,560 | 2,545 | 2,545 | 14,700 | 1,272.50 |
| 2005-01-12 | 2,560 | 2,560 | 2,545 | 2,545 | 23,800 | 1,272.50 |
| 2005-01-11 | 2,545 | 2,570 | 2,545 | 2,565 | 18,600 | 1,282.50 |
| 2005-01-07 | 2,535 | 2,540 | 2,525 | 2,530 | 16,400 | 1,265 |
| 2005-01-06 | 2,490 | 2,545 | 2,485 | 2,535 | 30,300 | 1,267.50 |
| 2005-01-05 | 2,495 | 2,495 | 2,480 | 2,480 | 19,800 | 1,240 |
| 2005-01-04 | 2,500 | 2,500 | 2,495 | 2,495 | 4,600 | 1,247.50 |
分割・併合履歴 ： [2019-11-28]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.3株