6370 栗田工業(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 | 2,220 | 2,245 | 2,215 | 2,245 | 217,300 | 2,245 |
| 2005-12-29 | 2,255 | 2,255 | 2,215 | 2,215 | 338,400 | 2,215 |
| 2005-12-28 | 2,220 | 2,260 | 2,210 | 2,255 | 223,000 | 2,255 |
| 2005-12-27 | 2,250 | 2,250 | 2,210 | 2,210 | 153,600 | 2,210 |
| 2005-12-26 | 2,235 | 2,255 | 2,230 | 2,245 | 259,100 | 2,245 |
| 2005-12-22 | 2,250 | 2,265 | 2,200 | 2,230 | 464,800 | 2,230 |
| 2005-12-21 | 2,260 | 2,285 | 2,260 | 2,270 | 485,000 | 2,270 |
| 2005-12-20 | 2,250 | 2,310 | 2,250 | 2,285 | 395,100 | 2,285 |
| 2005-12-19 | 2,305 | 2,310 | 2,245 | 2,270 | 514,900 | 2,270 |
| 2005-12-16 | 2,275 | 2,310 | 2,270 | 2,280 | 517,500 | 2,280 |
| 2005-12-15 | 2,330 | 2,360 | 2,320 | 2,335 | 327,900 | 2,335 |
| 2005-12-14 | 2,350 | 2,355 | 2,295 | 2,310 | 460,600 | 2,310 |
| 2005-12-13 | 2,360 | 2,360 | 2,340 | 2,350 | 271,000 | 2,350 |
| 2005-12-12 | 2,350 | 2,390 | 2,325 | 2,360 | 404,000 | 2,360 |
| 2005-12-09 | 2,285 | 2,315 | 2,255 | 2,285 | 626,300 | 2,285 |
| 2005-12-08 | 2,265 | 2,310 | 2,220 | 2,255 | 614,200 | 2,255 |
| 2005-12-07 | 2,305 | 2,305 | 2,235 | 2,260 | 514,000 | 2,260 |
| 2005-12-06 | 2,310 | 2,320 | 2,275 | 2,290 | 712,300 | 2,290 |
| 2005-12-05 | 2,285 | 2,340 | 2,275 | 2,305 | 867,500 | 2,305 |
| 2005-12-02 | 2,210 | 2,255 | 2,185 | 2,220 | 752,200 | 2,220 |
| 2005-12-01 | 2,120 | 2,345 | 2,115 | 2,190 | 1,526,500 | 2,190 |
| 2005-11-30 | 2,050 | 2,055 | 2,025 | 2,055 | 367,900 | 2,055 |
| 2005-11-29 | 2,020 | 2,055 | 2,020 | 2,040 | 645,800 | 2,040 |
| 2005-11-28 | 2,030 | 2,030 | 1,996 | 2,010 | 550,200 | 2,010 |
| 2005-11-25 | 2,030 | 2,045 | 2,010 | 2,025 | 306,200 | 2,025 |
| 2005-11-24 | 2,070 | 2,080 | 2,070 | 2,070 | 271,700 | 2,070 |
| 2005-11-22 | 2,070 | 2,070 | 2,045 | 2,065 | 191,600 | 2,065 |
| 2005-11-21 | 2,080 | 2,080 | 2,040 | 2,040 | 335,300 | 2,040 |
| 2005-11-18 | 2,045 | 2,070 | 2,030 | 2,065 | 641,200 | 2,065 |
| 2005-11-17 | 1,971 | 2,005 | 1,958 | 1,996 | 596,600 | 1,996 |
| 2005-11-16 | 1,969 | 1,970 | 1,941 | 1,958 | 538,000 | 1,958 |
| 2005-11-15 | 1,949 | 1,980 | 1,936 | 1,973 | 591,400 | 1,973 |
| 2005-11-14 | 1,962 | 1,965 | 1,936 | 1,947 | 385,300 | 1,947 |
| 2005-11-11 | 1,988 | 1,989 | 1,938 | 1,950 | 731,100 | 1,950 |
| 2005-11-10 | 1,930 | 1,988 | 1,920 | 1,988 | 985,900 | 1,988 |
| 2005-11-09 | 1,919 | 1,931 | 1,900 | 1,919 | 441,200 | 1,919 |
| 2005-11-08 | 1,922 | 1,922 | 1,900 | 1,908 | 539,200 | 1,908 |
| 2005-11-07 | 1,937 | 1,937 | 1,892 | 1,909 | 673,400 | 1,909 |
| 2005-11-04 | 1,960 | 1,961 | 1,905 | 1,918 | 1,242,800 | 1,918 |
| 2005-11-02 | 1,840 | 1,945 | 1,840 | 1,942 | 2,324,200 | 1,942 |
| 2005-11-01 | 1,822 | 1,862 | 1,802 | 1,834 | 1,383,900 | 1,834 |
| 2005-10-31 | 1,967 | 2,020 | 1,933 | 1,942 | 764,200 | 1,942 |
| 2005-10-28 | 1,965 | 1,965 | 1,920 | 1,933 | 404,800 | 1,933 |
| 2005-10-27 | 1,920 | 1,960 | 1,919 | 1,958 | 535,300 | 1,958 |
| 2005-10-26 | 1,897 | 1,905 | 1,892 | 1,900 | 627,200 | 1,900 |
| 2005-10-25 | 1,887 | 1,896 | 1,865 | 1,895 | 737,400 | 1,895 |
| 2005-10-24 | 1,909 | 1,910 | 1,892 | 1,892 | 194,900 | 1,892 |
| 2005-10-21 | 1,910 | 1,911 | 1,889 | 1,908 | 382,600 | 1,908 |
| 2005-10-20 | 1,920 | 1,930 | 1,904 | 1,910 | 519,100 | 1,910 |
| 2005-10-19 | 1,910 | 1,918 | 1,901 | 1,907 | 963,800 | 1,907 |
| 2005-10-18 | 1,930 | 1,938 | 1,905 | 1,908 | 604,900 | 1,908 |
| 2005-10-17 | 1,973 | 1,984 | 1,943 | 1,947 | 468,900 | 1,947 |
| 2005-10-14 | 2,005 | 2,005 | 1,961 | 1,972 | 406,900 | 1,972 |
| 2005-10-13 | 2,010 | 2,015 | 2,000 | 2,010 | 206,900 | 2,010 |
| 2005-10-12 | 2,035 | 2,045 | 2,005 | 2,015 | 396,300 | 2,015 |
| 2005-10-11 | 2,010 | 2,040 | 2,005 | 2,030 | 300,000 | 2,030 |
| 2005-10-07 | 2,025 | 2,035 | 2,005 | 2,005 | 224,000 | 2,005 |
| 2005-10-06 | 2,020 | 2,040 | 2,000 | 2,000 | 205,500 | 2,000 |
| 2005-10-05 | 2,075 | 2,075 | 2,035 | 2,050 | 213,900 | 2,050 |
| 2005-10-04 | 2,085 | 2,095 | 2,055 | 2,075 | 328,600 | 2,075 |
| 2005-10-03 | 2,075 | 2,080 | 2,030 | 2,070 | 489,300 | 2,070 |
| 2005-09-30 | 2,100 | 2,100 | 2,055 | 2,060 | 438,900 | 2,060 |
| 2005-09-29 | 2,070 | 2,105 | 2,035 | 2,070 | 631,800 | 2,070 |
| 2005-09-28 | 2,100 | 2,105 | 2,060 | 2,090 | 366,600 | 2,090 |
| 2005-09-27 | 2,115 | 2,135 | 2,095 | 2,110 | 497,400 | 2,110 |
| 2005-09-26 | 2,100 | 2,115 | 2,070 | 2,115 | 769,000 | 2,115 |
| 2005-09-22 | 2,065 | 2,080 | 2,030 | 2,070 | 469,500 | 2,070 |
| 2005-09-21 | 2,050 | 2,095 | 2,020 | 2,060 | 828,300 | 2,060 |
| 2005-09-20 | 1,999 | 2,015 | 1,987 | 2,015 | 258,500 | 2,015 |
| 2005-09-16 | 2,000 | 2,000 | 1,962 | 1,980 | 423,600 | 1,980 |
| 2005-09-15 | 1,968 | 1,989 | 1,961 | 1,975 | 375,500 | 1,975 |
| 2005-09-14 | 2,010 | 2,010 | 1,950 | 1,961 | 698,300 | 1,961 |
| 2005-09-13 | 2,015 | 2,025 | 2,000 | 2,005 | 269,500 | 2,005 |
| 2005-09-12 | 2,000 | 2,005 | 1,985 | 1,992 | 496,600 | 1,992 |
| 2005-09-09 | 1,965 | 1,977 | 1,952 | 1,975 | 755,500 | 1,975 |
| 2005-09-08 | 2,010 | 2,015 | 1,947 | 1,955 | 1,178,500 | 1,955 |
| 2005-09-07 | 2,040 | 2,040 | 2,010 | 2,020 | 462,600 | 2,020 |
| 2005-09-06 | 2,045 | 2,045 | 2,025 | 2,035 | 608,900 | 2,035 |
| 2005-09-05 | 2,000 | 2,060 | 1,996 | 2,045 | 560,100 | 2,045 |
| 2005-09-02 | 1,977 | 1,998 | 1,972 | 1,982 | 464,900 | 1,982 |
| 2005-09-01 | 1,955 | 1,978 | 1,955 | 1,962 | 384,600 | 1,962 |
| 2005-08-31 | 1,931 | 1,972 | 1,931 | 1,972 | 349,000 | 1,972 |
| 2005-08-30 | 1,928 | 1,957 | 1,925 | 1,954 | 500,300 | 1,954 |
| 2005-08-29 | 1,915 | 1,921 | 1,909 | 1,912 | 328,900 | 1,912 |
| 2005-08-26 | 1,904 | 1,917 | 1,894 | 1,905 | 245,700 | 1,905 |
| 2005-08-25 | 1,916 | 1,923 | 1,902 | 1,923 | 795,200 | 1,923 |
| 2005-08-24 | 1,860 | 1,897 | 1,845 | 1,892 | 674,800 | 1,892 |
| 2005-08-23 | 1,835 | 1,867 | 1,835 | 1,861 | 353,200 | 1,861 |
| 2005-08-22 | 1,815 | 1,834 | 1,813 | 1,834 | 265,300 | 1,834 |
| 2005-08-19 | 1,825 | 1,825 | 1,801 | 1,808 | 357,700 | 1,808 |
| 2005-08-18 | 1,836 | 1,847 | 1,811 | 1,812 | 467,900 | 1,812 |
| 2005-08-17 | 1,774 | 1,810 | 1,773 | 1,806 | 739,100 | 1,806 |
| 2005-08-16 | 1,770 | 1,774 | 1,765 | 1,773 | 361,600 | 1,773 |
| 2005-08-15 | 1,762 | 1,775 | 1,755 | 1,765 | 286,600 | 1,765 |
| 2005-08-12 | 1,776 | 1,780 | 1,749 | 1,758 | 653,700 | 1,758 |
| 2005-08-11 | 1,753 | 1,761 | 1,737 | 1,746 | 815,000 | 1,746 |
| 2005-08-10 | 1,772 | 1,774 | 1,757 | 1,758 | 427,800 | 1,758 |
| 2005-08-09 | 1,751 | 1,775 | 1,751 | 1,765 | 386,000 | 1,765 |
| 2005-08-08 | 1,750 | 1,770 | 1,734 | 1,770 | 470,400 | 1,770 |
| 2005-08-05 | 1,776 | 1,779 | 1,748 | 1,772 | 299,300 | 1,772 |
| 2005-08-04 | 1,767 | 1,783 | 1,762 | 1,775 | 376,300 | 1,775 |
| 2005-08-03 | 1,782 | 1,783 | 1,762 | 1,766 | 277,700 | 1,766 |
| 2005-08-02 | 1,768 | 1,792 | 1,768 | 1,782 | 326,400 | 1,782 |
| 2005-08-01 | 1,780 | 1,794 | 1,780 | 1,785 | 234,900 | 1,785 |
| 2005-07-29 | 1,791 | 1,797 | 1,778 | 1,780 | 211,600 | 1,780 |
| 2005-07-28 | 1,790 | 1,796 | 1,782 | 1,791 | 115,700 | 1,791 |
| 2005-07-27 | 1,777 | 1,794 | 1,773 | 1,782 | 176,400 | 1,782 |
| 2005-07-26 | 1,780 | 1,784 | 1,768 | 1,771 | 208,800 | 1,771 |
| 2005-07-25 | 1,758 | 1,776 | 1,753 | 1,776 | 283,200 | 1,776 |
| 2005-07-22 | 1,732 | 1,759 | 1,731 | 1,758 | 297,000 | 1,758 |
| 2005-07-21 | 1,800 | 1,800 | 1,750 | 1,751 | 421,700 | 1,751 |
| 2005-07-20 | 1,757 | 1,763 | 1,748 | 1,756 | 194,400 | 1,756 |
| 2005-07-19 | 1,768 | 1,768 | 1,747 | 1,751 | 234,900 | 1,751 |
| 2005-07-15 | 1,747 | 1,765 | 1,747 | 1,757 | 347,300 | 1,757 |
| 2005-07-14 | 1,738 | 1,749 | 1,737 | 1,746 | 254,100 | 1,746 |
| 2005-07-13 | 1,727 | 1,730 | 1,712 | 1,729 | 195,600 | 1,729 |
| 2005-07-12 | 1,732 | 1,736 | 1,720 | 1,726 | 266,200 | 1,726 |
| 2005-07-11 | 1,735 | 1,738 | 1,720 | 1,720 | 186,300 | 1,720 |
| 2005-07-08 | 1,729 | 1,737 | 1,713 | 1,720 | 211,800 | 1,720 |
| 2005-07-07 | 1,740 | 1,744 | 1,720 | 1,729 | 276,500 | 1,729 |
| 2005-07-06 | 1,741 | 1,743 | 1,726 | 1,734 | 221,300 | 1,734 |
| 2005-07-05 | 1,730 | 1,742 | 1,727 | 1,733 | 308,600 | 1,733 |
| 2005-07-04 | 1,714 | 1,727 | 1,708 | 1,726 | 148,900 | 1,726 |
| 2005-07-01 | 1,718 | 1,719 | 1,700 | 1,710 | 176,400 | 1,710 |
| 2005-06-30 | 1,684 | 1,719 | 1,684 | 1,713 | 434,400 | 1,713 |
| 2005-06-29 | 1,725 | 1,726 | 1,712 | 1,714 | 365,300 | 1,714 |
| 2005-06-28 | 1,710 | 1,719 | 1,706 | 1,714 | 395,900 | 1,714 |
| 2005-06-27 | 1,691 | 1,699 | 1,671 | 1,692 | 401,800 | 1,692 |
| 2005-06-24 | 1,700 | 1,707 | 1,686 | 1,704 | 412,900 | 1,704 |
| 2005-06-23 | 1,685 | 1,701 | 1,685 | 1,694 | 377,400 | 1,694 |
| 2005-06-22 | 1,695 | 1,700 | 1,674 | 1,693 | 436,600 | 1,693 |
| 2005-06-21 | 1,720 | 1,733 | 1,697 | 1,706 | 800,100 | 1,706 |
| 2005-06-20 | 1,654 | 1,690 | 1,642 | 1,690 | 544,700 | 1,690 |
| 2005-06-17 | 1,635 | 1,650 | 1,635 | 1,642 | 234,700 | 1,642 |
| 2005-06-16 | 1,636 | 1,649 | 1,631 | 1,640 | 259,400 | 1,640 |
| 2005-06-15 | 1,640 | 1,640 | 1,621 | 1,635 | 240,800 | 1,635 |
| 2005-06-14 | 1,604 | 1,627 | 1,601 | 1,623 | 195,800 | 1,623 |
| 2005-06-13 | 1,614 | 1,623 | 1,600 | 1,602 | 225,600 | 1,602 |
| 2005-06-10 | 1,620 | 1,627 | 1,609 | 1,614 | 411,800 | 1,614 |
| 2005-06-09 | 1,620 | 1,625 | 1,600 | 1,609 | 342,300 | 1,609 |
| 2005-06-08 | 1,608 | 1,614 | 1,601 | 1,607 | 176,100 | 1,607 |
| 2005-06-07 | 1,610 | 1,612 | 1,599 | 1,607 | 133,600 | 1,607 |
| 2005-06-06 | 1,619 | 1,621 | 1,605 | 1,610 | 106,200 | 1,610 |
| 2005-06-03 | 1,628 | 1,628 | 1,610 | 1,614 | 256,900 | 1,614 |
| 2005-06-02 | 1,628 | 1,631 | 1,612 | 1,617 | 278,300 | 1,617 |
| 2005-06-01 | 1,617 | 1,626 | 1,609 | 1,621 | 261,200 | 1,621 |
| 2005-05-31 | 1,607 | 1,617 | 1,595 | 1,617 | 370,000 | 1,617 |
| 2005-05-30 | 1,607 | 1,618 | 1,597 | 1,609 | 356,200 | 1,609 |
| 2005-05-27 | 1,550 | 1,592 | 1,548 | 1,584 | 684,500 | 1,584 |
| 2005-05-26 | 1,565 | 1,580 | 1,554 | 1,573 | 687,300 | 1,573 |
| 2005-05-25 | 1,607 | 1,620 | 1,573 | 1,579 | 473,800 | 1,579 |
| 2005-05-24 | 1,613 | 1,623 | 1,595 | 1,607 | 383,800 | 1,607 |
| 2005-05-23 | 1,613 | 1,635 | 1,612 | 1,629 | 359,900 | 1,629 |
| 2005-05-20 | 1,644 | 1,644 | 1,604 | 1,612 | 215,100 | 1,612 |
| 2005-05-19 | 1,634 | 1,647 | 1,625 | 1,638 | 355,800 | 1,638 |
| 2005-05-18 | 1,585 | 1,630 | 1,585 | 1,604 | 313,500 | 1,604 |
| 2005-05-17 | 1,653 | 1,675 | 1,619 | 1,642 | 334,600 | 1,642 |
| 2005-05-16 | 1,667 | 1,671 | 1,644 | 1,649 | 254,600 | 1,649 |
| 2005-05-13 | 1,674 | 1,679 | 1,660 | 1,667 | 229,500 | 1,667 |
| 2005-05-12 | 1,659 | 1,670 | 1,640 | 1,660 | 168,300 | 1,660 |
| 2005-05-11 | 1,641 | 1,664 | 1,641 | 1,658 | 207,200 | 1,658 |
| 2005-05-10 | 1,654 | 1,659 | 1,640 | 1,642 | 169,300 | 1,642 |
| 2005-05-09 | 1,630 | 1,664 | 1,620 | 1,654 | 517,700 | 1,654 |
| 2005-05-06 | 1,633 | 1,633 | 1,611 | 1,618 | 549,000 | 1,618 |
| 2005-05-02 | 1,606 | 1,630 | 1,606 | 1,626 | 342,600 | 1,626 |
| 2005-04-28 | 1,604 | 1,638 | 1,604 | 1,632 | 233,600 | 1,632 |
| 2005-04-27 | 1,618 | 1,629 | 1,600 | 1,607 | 307,400 | 1,607 |
| 2005-04-26 | 1,648 | 1,649 | 1,625 | 1,627 | 199,400 | 1,627 |
| 2005-04-25 | 1,650 | 1,650 | 1,619 | 1,619 | 209,800 | 1,619 |
| 2005-04-22 | 1,636 | 1,636 | 1,621 | 1,633 | 193,900 | 1,633 |
| 2005-04-21 | 1,591 | 1,614 | 1,583 | 1,612 | 375,800 | 1,612 |
| 2005-04-20 | 1,645 | 1,645 | 1,616 | 1,638 | 308,300 | 1,638 |
| 2005-04-19 | 1,598 | 1,629 | 1,584 | 1,615 | 372,100 | 1,615 |
| 2005-04-18 | 1,608 | 1,617 | 1,582 | 1,597 | 571,700 | 1,597 |
| 2005-04-15 | 1,650 | 1,650 | 1,625 | 1,638 | 303,700 | 1,638 |
| 2005-04-14 | 1,661 | 1,690 | 1,631 | 1,650 | 327,900 | 1,650 |
| 2005-04-13 | 1,666 | 1,670 | 1,644 | 1,664 | 253,400 | 1,664 |
| 2005-04-12 | 1,689 | 1,689 | 1,657 | 1,658 | 201,100 | 1,658 |
| 2005-04-11 | 1,700 | 1,700 | 1,678 | 1,689 | 314,600 | 1,689 |
| 2005-04-08 | 1,695 | 1,703 | 1,685 | 1,700 | 172,900 | 1,700 |
| 2005-04-07 | 1,697 | 1,705 | 1,689 | 1,700 | 436,200 | 1,700 |
| 2005-04-06 | 1,700 | 1,704 | 1,695 | 1,695 | 503,800 | 1,695 |
| 2005-04-05 | 1,697 | 1,707 | 1,686 | 1,693 | 388,700 | 1,693 |
| 2005-04-04 | 1,681 | 1,687 | 1,675 | 1,686 | 346,900 | 1,686 |
| 2005-04-01 | 1,671 | 1,680 | 1,661 | 1,680 | 339,900 | 1,680 |
| 2005-03-31 | 1,685 | 1,695 | 1,660 | 1,686 | 486,300 | 1,686 |
| 2005-03-30 | 1,664 | 1,676 | 1,640 | 1,661 | 565,000 | 1,661 |
| 2005-03-29 | 1,675 | 1,685 | 1,654 | 1,663 | 504,000 | 1,663 |
| 2005-03-28 | 1,676 | 1,682 | 1,667 | 1,674 | 473,900 | 1,674 |
| 2005-03-25 | 1,686 | 1,686 | 1,669 | 1,684 | 423,500 | 1,684 |
| 2005-03-24 | 1,659 | 1,682 | 1,654 | 1,656 | 709,500 | 1,656 |
| 2005-03-23 | 1,650 | 1,654 | 1,643 | 1,646 | 370,000 | 1,646 |
| 2005-03-22 | 1,630 | 1,680 | 1,630 | 1,654 | 922,500 | 1,654 |
| 2005-03-18 | 1,642 | 1,663 | 1,640 | 1,658 | 498,000 | 1,658 |
| 2005-03-17 | 1,660 | 1,674 | 1,647 | 1,653 | 423,300 | 1,653 |
| 2005-03-16 | 1,674 | 1,695 | 1,659 | 1,676 | 546,700 | 1,676 |
| 2005-03-15 | 1,695 | 1,698 | 1,666 | 1,687 | 478,200 | 1,687 |
| 2005-03-14 | 1,700 | 1,707 | 1,684 | 1,694 | 298,100 | 1,694 |
| 2005-03-11 | 1,710 | 1,723 | 1,709 | 1,709 | 442,700 | 1,709 |
| 2005-03-10 | 1,708 | 1,715 | 1,697 | 1,709 | 200,600 | 1,709 |
| 2005-03-09 | 1,692 | 1,718 | 1,692 | 1,704 | 153,100 | 1,704 |
| 2005-03-08 | 1,720 | 1,720 | 1,688 | 1,703 | 414,300 | 1,703 |
| 2005-03-07 | 1,703 | 1,720 | 1,696 | 1,720 | 245,600 | 1,720 |
| 2005-03-04 | 1,712 | 1,721 | 1,698 | 1,709 | 282,900 | 1,709 |
| 2005-03-03 | 1,700 | 1,715 | 1,690 | 1,698 | 565,200 | 1,698 |
| 2005-03-02 | 1,724 | 1,755 | 1,700 | 1,726 | 1,098,000 | 1,726 |
| 2005-03-01 | 1,650 | 1,672 | 1,645 | 1,668 | 489,700 | 1,668 |
| 2005-02-28 | 1,630 | 1,644 | 1,601 | 1,641 | 598,300 | 1,641 |
| 2005-02-25 | 1,585 | 1,623 | 1,584 | 1,620 | 725,700 | 1,620 |
| 2005-02-24 | 1,569 | 1,584 | 1,569 | 1,584 | 218,200 | 1,584 |
| 2005-02-23 | 1,571 | 1,580 | 1,560 | 1,569 | 291,400 | 1,569 |
| 2005-02-22 | 1,574 | 1,594 | 1,570 | 1,583 | 518,400 | 1,583 |
| 2005-02-21 | 1,569 | 1,570 | 1,554 | 1,554 | 208,600 | 1,554 |
| 2005-02-18 | 1,551 | 1,561 | 1,550 | 1,553 | 68,600 | 1,553 |
| 2005-02-17 | 1,554 | 1,562 | 1,545 | 1,550 | 203,500 | 1,550 |
| 2005-02-16 | 1,550 | 1,572 | 1,545 | 1,572 | 282,800 | 1,572 |
| 2005-02-15 | 1,556 | 1,579 | 1,548 | 1,562 | 737,500 | 1,562 |
| 2005-02-14 | 1,589 | 1,596 | 1,581 | 1,586 | 542,600 | 1,586 |
| 2005-02-10 | 1,562 | 1,575 | 1,553 | 1,575 | 257,400 | 1,575 |
| 2005-02-09 | 1,568 | 1,570 | 1,553 | 1,557 | 449,200 | 1,557 |
| 2005-02-08 | 1,572 | 1,576 | 1,563 | 1,568 | 576,600 | 1,568 |
| 2005-02-07 | 1,583 | 1,587 | 1,571 | 1,582 | 490,200 | 1,582 |
| 2005-02-04 | 1,550 | 1,561 | 1,545 | 1,558 | 565,900 | 1,558 |
| 2005-02-03 | 1,545 | 1,570 | 1,545 | 1,551 | 561,400 | 1,551 |
| 2005-02-02 | 1,570 | 1,580 | 1,550 | 1,574 | 362,600 | 1,574 |
| 2005-02-01 | 1,560 | 1,560 | 1,546 | 1,550 | 583,500 | 1,550 |
| 2005-01-31 | 1,552 | 1,595 | 1,547 | 1,567 | 1,288,200 | 1,567 |
| 2005-01-28 | 1,571 | 1,598 | 1,571 | 1,592 | 663,200 | 1,592 |
| 2005-01-27 | 1,550 | 1,578 | 1,549 | 1,571 | 724,200 | 1,571 |
| 2005-01-26 | 1,550 | 1,558 | 1,540 | 1,541 | 405,600 | 1,541 |
| 2005-01-25 | 1,528 | 1,531 | 1,517 | 1,525 | 314,000 | 1,525 |
| 2005-01-24 | 1,510 | 1,528 | 1,503 | 1,527 | 301,700 | 1,527 |
| 2005-01-21 | 1,519 | 1,520 | 1,500 | 1,510 | 503,800 | 1,510 |
| 2005-01-20 | 1,521 | 1,522 | 1,505 | 1,519 | 316,000 | 1,519 |
| 2005-01-19 | 1,530 | 1,544 | 1,527 | 1,531 | 657,700 | 1,531 |
| 2005-01-18 | 1,507 | 1,527 | 1,501 | 1,527 | 620,100 | 1,527 |
| 2005-01-17 | 1,491 | 1,508 | 1,491 | 1,496 | 359,000 | 1,496 |
| 2005-01-14 | 1,478 | 1,499 | 1,468 | 1,499 | 442,400 | 1,499 |
| 2005-01-13 | 1,484 | 1,486 | 1,467 | 1,470 | 255,800 | 1,470 |
| 2005-01-12 | 1,488 | 1,495 | 1,473 | 1,480 | 245,100 | 1,480 |
| 2005-01-11 | 1,470 | 1,485 | 1,470 | 1,480 | 423,100 | 1,480 |
| 2005-01-07 | 1,486 | 1,486 | 1,473 | 1,486 | 395,000 | 1,486 |
| 2005-01-06 | 1,471 | 1,490 | 1,458 | 1,478 | 626,400 | 1,478 |
| 2005-01-05 | 1,473 | 1,483 | 1,465 | 1,474 | 234,300 | 1,474 |
| 2005-01-04 | 1,470 | 1,479 | 1,467 | 1,474 | 80,400 | 1,474 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1983-09-27]1株→1.1株
