1377 (株)サカタのタネ 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 | 1,664 | 1,675 | 1,660 | 1,665 | 46,800 | 1,665 |
| 2005-12-29 | 1,660 | 1,665 | 1,650 | 1,656 | 57,100 | 1,656 |
| 2005-12-28 | 1,662 | 1,670 | 1,655 | 1,660 | 35,800 | 1,660 |
| 2005-12-27 | 1,669 | 1,670 | 1,657 | 1,662 | 69,000 | 1,662 |
| 2005-12-26 | 1,692 | 1,692 | 1,673 | 1,673 | 46,100 | 1,673 |
| 2005-12-22 | 1,699 | 1,699 | 1,671 | 1,675 | 42,700 | 1,675 |
| 2005-12-21 | 1,689 | 1,705 | 1,677 | 1,688 | 72,100 | 1,688 |
| 2005-12-20 | 1,651 | 1,672 | 1,651 | 1,672 | 51,400 | 1,672 |
| 2005-12-19 | 1,670 | 1,683 | 1,661 | 1,666 | 54,700 | 1,666 |
| 2005-12-16 | 1,709 | 1,709 | 1,675 | 1,683 | 62,600 | 1,683 |
| 2005-12-15 | 1,672 | 1,705 | 1,660 | 1,696 | 116,200 | 1,696 |
| 2005-12-14 | 1,695 | 1,698 | 1,685 | 1,686 | 101,800 | 1,686 |
| 2005-12-13 | 1,694 | 1,694 | 1,674 | 1,675 | 49,800 | 1,675 |
| 2005-12-12 | 1,700 | 1,700 | 1,672 | 1,688 | 53,600 | 1,688 |
| 2005-12-09 | 1,659 | 1,666 | 1,650 | 1,659 | 134,300 | 1,659 |
| 2005-12-08 | 1,691 | 1,695 | 1,672 | 1,676 | 68,300 | 1,676 |
| 2005-12-07 | 1,686 | 1,708 | 1,686 | 1,703 | 68,600 | 1,703 |
| 2005-12-06 | 1,713 | 1,716 | 1,682 | 1,686 | 126,800 | 1,686 |
| 2005-12-05 | 1,730 | 1,731 | 1,715 | 1,722 | 96,200 | 1,722 |
| 2005-12-02 | 1,723 | 1,730 | 1,713 | 1,722 | 111,300 | 1,722 |
| 2005-12-01 | 1,689 | 1,718 | 1,682 | 1,712 | 101,700 | 1,712 |
| 2005-11-30 | 1,680 | 1,695 | 1,670 | 1,680 | 80,400 | 1,680 |
| 2005-11-29 | 1,675 | 1,691 | 1,660 | 1,680 | 84,700 | 1,680 |
| 2005-11-28 | 1,650 | 1,679 | 1,650 | 1,673 | 88,300 | 1,673 |
| 2005-11-25 | 1,680 | 1,681 | 1,640 | 1,650 | 137,500 | 1,650 |
| 2005-11-24 | 1,700 | 1,755 | 1,666 | 1,686 | 266,000 | 1,686 |
| 2005-11-22 | 1,600 | 1,666 | 1,600 | 1,654 | 166,900 | 1,654 |
| 2005-11-21 | 1,590 | 1,592 | 1,572 | 1,576 | 56,900 | 1,576 |
| 2005-11-18 | 1,600 | 1,615 | 1,570 | 1,586 | 97,700 | 1,586 |
| 2005-11-17 | 1,573 | 1,596 | 1,568 | 1,595 | 60,800 | 1,595 |
| 2005-11-16 | 1,571 | 1,576 | 1,560 | 1,574 | 49,900 | 1,574 |
| 2005-11-15 | 1,582 | 1,588 | 1,566 | 1,580 | 126,500 | 1,580 |
| 2005-11-14 | 1,590 | 1,595 | 1,580 | 1,580 | 137,900 | 1,580 |
| 2005-11-11 | 1,549 | 1,580 | 1,547 | 1,577 | 146,600 | 1,577 |
| 2005-11-10 | 1,539 | 1,540 | 1,528 | 1,540 | 64,700 | 1,540 |
| 2005-11-09 | 1,522 | 1,536 | 1,520 | 1,526 | 72,600 | 1,526 |
| 2005-11-08 | 1,548 | 1,548 | 1,520 | 1,528 | 96,000 | 1,528 |
| 2005-11-07 | 1,528 | 1,541 | 1,520 | 1,541 | 150,000 | 1,541 |
| 2005-11-04 | 1,500 | 1,529 | 1,497 | 1,519 | 126,800 | 1,519 |
| 2005-11-02 | 1,498 | 1,499 | 1,490 | 1,497 | 102,900 | 1,497 |
| 2005-11-01 | 1,487 | 1,495 | 1,487 | 1,488 | 61,400 | 1,488 |
| 2005-10-31 | 1,482 | 1,489 | 1,477 | 1,483 | 62,200 | 1,483 |
| 2005-10-28 | 1,482 | 1,485 | 1,477 | 1,478 | 75,400 | 1,478 |
| 2005-10-27 | 1,481 | 1,483 | 1,457 | 1,477 | 156,500 | 1,477 |
| 2005-10-26 | 1,482 | 1,485 | 1,479 | 1,480 | 91,400 | 1,480 |
| 2005-10-25 | 1,485 | 1,486 | 1,476 | 1,478 | 66,300 | 1,478 |
| 2005-10-24 | 1,495 | 1,496 | 1,480 | 1,480 | 60,000 | 1,480 |
| 2005-10-21 | 1,485 | 1,489 | 1,480 | 1,489 | 48,000 | 1,489 |
| 2005-10-20 | 1,485 | 1,492 | 1,471 | 1,479 | 109,400 | 1,479 |
| 2005-10-19 | 1,490 | 1,491 | 1,480 | 1,484 | 135,500 | 1,484 |
| 2005-10-18 | 1,490 | 1,495 | 1,488 | 1,490 | 81,100 | 1,490 |
| 2005-10-17 | 1,497 | 1,499 | 1,486 | 1,487 | 95,300 | 1,487 |
| 2005-10-14 | 1,499 | 1,501 | 1,491 | 1,493 | 41,900 | 1,493 |
| 2005-10-13 | 1,491 | 1,504 | 1,490 | 1,499 | 72,600 | 1,499 |
| 2005-10-12 | 1,485 | 1,508 | 1,485 | 1,491 | 103,900 | 1,491 |
| 2005-10-11 | 1,511 | 1,511 | 1,482 | 1,490 | 68,500 | 1,490 |
| 2005-10-07 | 1,503 | 1,503 | 1,488 | 1,491 | 50,700 | 1,491 |
| 2005-10-06 | 1,498 | 1,503 | 1,490 | 1,490 | 67,600 | 1,490 |
| 2005-10-05 | 1,510 | 1,513 | 1,493 | 1,496 | 72,500 | 1,496 |
| 2005-10-04 | 1,511 | 1,517 | 1,501 | 1,511 | 52,400 | 1,511 |
| 2005-10-03 | 1,535 | 1,535 | 1,502 | 1,507 | 91,300 | 1,507 |
| 2005-09-30 | 1,494 | 1,511 | 1,486 | 1,510 | 119,600 | 1,510 |
| 2005-09-29 | 1,484 | 1,494 | 1,482 | 1,485 | 69,200 | 1,485 |
| 2005-09-28 | 1,491 | 1,494 | 1,480 | 1,489 | 67,500 | 1,489 |
| 2005-09-27 | 1,495 | 1,495 | 1,489 | 1,490 | 63,600 | 1,490 |
| 2005-09-26 | 1,490 | 1,493 | 1,481 | 1,492 | 75,800 | 1,492 |
| 2005-09-22 | 1,482 | 1,489 | 1,475 | 1,475 | 80,800 | 1,475 |
| 2005-09-21 | 1,487 | 1,487 | 1,475 | 1,481 | 94,400 | 1,481 |
| 2005-09-20 | 1,481 | 1,490 | 1,475 | 1,486 | 132,800 | 1,486 |
| 2005-09-16 | 1,480 | 1,481 | 1,473 | 1,480 | 90,000 | 1,480 |
| 2005-09-15 | 1,479 | 1,483 | 1,470 | 1,479 | 83,000 | 1,479 |
| 2005-09-14 | 1,490 | 1,490 | 1,478 | 1,478 | 59,400 | 1,478 |
| 2005-09-13 | 1,489 | 1,497 | 1,481 | 1,488 | 56,500 | 1,488 |
| 2005-09-12 | 1,499 | 1,500 | 1,483 | 1,488 | 56,300 | 1,488 |
| 2005-09-09 | 1,480 | 1,491 | 1,474 | 1,490 | 152,500 | 1,490 |
| 2005-09-08 | 1,492 | 1,496 | 1,465 | 1,480 | 124,700 | 1,480 |
| 2005-09-07 | 1,515 | 1,524 | 1,497 | 1,501 | 139,400 | 1,501 |
| 2005-09-06 | 1,524 | 1,534 | 1,523 | 1,528 | 64,900 | 1,528 |
| 2005-09-05 | 1,525 | 1,528 | 1,522 | 1,524 | 52,200 | 1,524 |
| 2005-09-02 | 1,525 | 1,535 | 1,525 | 1,529 | 64,300 | 1,529 |
| 2005-09-01 | 1,530 | 1,540 | 1,530 | 1,535 | 58,200 | 1,535 |
| 2005-08-31 | 1,534 | 1,542 | 1,523 | 1,533 | 81,600 | 1,533 |
| 2005-08-30 | 1,534 | 1,548 | 1,534 | 1,535 | 122,500 | 1,535 |
| 2005-08-29 | 1,507 | 1,525 | 1,505 | 1,525 | 140,200 | 1,525 |
| 2005-08-26 | 1,485 | 1,506 | 1,484 | 1,499 | 187,900 | 1,499 |
| 2005-08-25 | 1,483 | 1,488 | 1,480 | 1,485 | 73,400 | 1,485 |
| 2005-08-24 | 1,479 | 1,488 | 1,475 | 1,483 | 67,300 | 1,483 |
| 2005-08-23 | 1,483 | 1,489 | 1,478 | 1,484 | 48,800 | 1,484 |
| 2005-08-22 | 1,468 | 1,482 | 1,467 | 1,482 | 60,400 | 1,482 |
| 2005-08-19 | 1,457 | 1,473 | 1,453 | 1,468 | 69,800 | 1,468 |
| 2005-08-18 | 1,457 | 1,465 | 1,456 | 1,459 | 42,600 | 1,459 |
| 2005-08-17 | 1,461 | 1,470 | 1,456 | 1,456 | 53,600 | 1,456 |
| 2005-08-16 | 1,475 | 1,475 | 1,459 | 1,461 | 65,200 | 1,461 |
| 2005-08-15 | 1,470 | 1,478 | 1,468 | 1,470 | 22,900 | 1,470 |
| 2005-08-12 | 1,485 | 1,485 | 1,465 | 1,467 | 49,600 | 1,467 |
| 2005-08-11 | 1,484 | 1,485 | 1,475 | 1,483 | 69,500 | 1,483 |
| 2005-08-10 | 1,475 | 1,481 | 1,475 | 1,479 | 100,500 | 1,479 |
| 2005-08-09 | 1,460 | 1,484 | 1,460 | 1,471 | 93,200 | 1,471 |
| 2005-08-08 | 1,454 | 1,462 | 1,427 | 1,460 | 37,400 | 1,460 |
| 2005-08-05 | 1,480 | 1,485 | 1,454 | 1,456 | 52,000 | 1,456 |
| 2005-08-04 | 1,469 | 1,486 | 1,468 | 1,484 | 71,700 | 1,484 |
| 2005-08-03 | 1,459 | 1,480 | 1,450 | 1,467 | 99,500 | 1,467 |
| 2005-08-02 | 1,448 | 1,458 | 1,444 | 1,445 | 46,300 | 1,445 |
| 2005-08-01 | 1,461 | 1,465 | 1,452 | 1,452 | 39,100 | 1,452 |
| 2005-07-29 | 1,468 | 1,470 | 1,454 | 1,456 | 47,900 | 1,456 |
| 2005-07-28 | 1,475 | 1,475 | 1,450 | 1,452 | 68,800 | 1,452 |
| 2005-07-27 | 1,475 | 1,480 | 1,461 | 1,473 | 88,600 | 1,473 |
| 2005-07-26 | 1,463 | 1,465 | 1,453 | 1,456 | 27,400 | 1,456 |
| 2005-07-25 | 1,455 | 1,467 | 1,450 | 1,458 | 38,600 | 1,458 |
| 2005-07-22 | 1,473 | 1,473 | 1,450 | 1,460 | 44,200 | 1,460 |
| 2005-07-21 | 1,483 | 1,483 | 1,469 | 1,470 | 42,500 | 1,470 |
| 2005-07-20 | 1,484 | 1,488 | 1,474 | 1,482 | 41,800 | 1,482 |
| 2005-07-19 | 1,482 | 1,488 | 1,473 | 1,473 | 41,700 | 1,473 |
| 2005-07-15 | 1,469 | 1,492 | 1,451 | 1,487 | 94,300 | 1,487 |
| 2005-07-14 | 1,464 | 1,477 | 1,464 | 1,470 | 24,300 | 1,470 |
| 2005-07-13 | 1,476 | 1,477 | 1,465 | 1,477 | 22,000 | 1,477 |
| 2005-07-12 | 1,476 | 1,478 | 1,472 | 1,472 | 16,100 | 1,472 |
| 2005-07-11 | 1,462 | 1,478 | 1,462 | 1,471 | 22,600 | 1,471 |
| 2005-07-08 | 1,454 | 1,469 | 1,453 | 1,457 | 33,700 | 1,457 |
| 2005-07-07 | 1,464 | 1,470 | 1,457 | 1,460 | 30,700 | 1,460 |
| 2005-07-06 | 1,469 | 1,475 | 1,462 | 1,462 | 41,100 | 1,462 |
| 2005-07-05 | 1,480 | 1,480 | 1,469 | 1,470 | 20,100 | 1,470 |
| 2005-07-04 | 1,476 | 1,482 | 1,466 | 1,480 | 36,700 | 1,480 |
| 2005-07-01 | 1,465 | 1,483 | 1,458 | 1,467 | 78,900 | 1,467 |
| 2005-06-30 | 1,457 | 1,469 | 1,457 | 1,462 | 38,100 | 1,462 |
| 2005-06-29 | 1,463 | 1,464 | 1,453 | 1,462 | 33,500 | 1,462 |
| 2005-06-28 | 1,469 | 1,469 | 1,447 | 1,468 | 34,100 | 1,468 |
| 2005-06-27 | 1,452 | 1,469 | 1,451 | 1,466 | 28,200 | 1,466 |
| 2005-06-24 | 1,470 | 1,470 | 1,462 | 1,469 | 20,300 | 1,469 |
| 2005-06-23 | 1,475 | 1,475 | 1,466 | 1,471 | 12,900 | 1,471 |
| 2005-06-22 | 1,479 | 1,479 | 1,460 | 1,477 | 30,000 | 1,477 |
| 2005-06-21 | 1,476 | 1,482 | 1,472 | 1,480 | 34,600 | 1,480 |
| 2005-06-20 | 1,480 | 1,483 | 1,470 | 1,471 | 27,200 | 1,471 |
| 2005-06-17 | 1,470 | 1,480 | 1,460 | 1,468 | 40,200 | 1,468 |
| 2005-06-16 | 1,466 | 1,474 | 1,460 | 1,465 | 25,900 | 1,465 |
| 2005-06-15 | 1,452 | 1,467 | 1,448 | 1,466 | 29,800 | 1,466 |
| 2005-06-14 | 1,445 | 1,450 | 1,440 | 1,449 | 16,400 | 1,449 |
| 2005-06-13 | 1,447 | 1,450 | 1,446 | 1,450 | 9,400 | 1,450 |
| 2005-06-10 | 1,447 | 1,450 | 1,431 | 1,448 | 42,200 | 1,448 |
| 2005-06-09 | 1,451 | 1,459 | 1,430 | 1,446 | 28,800 | 1,446 |
| 2005-06-08 | 1,450 | 1,459 | 1,426 | 1,446 | 38,400 | 1,446 |
| 2005-06-07 | 1,444 | 1,449 | 1,432 | 1,448 | 25,900 | 1,448 |
| 2005-06-06 | 1,442 | 1,449 | 1,420 | 1,449 | 30,600 | 1,449 |
| 2005-06-03 | 1,462 | 1,462 | 1,441 | 1,458 | 26,400 | 1,458 |
| 2005-06-02 | 1,469 | 1,469 | 1,458 | 1,467 | 33,500 | 1,467 |
| 2005-06-01 | 1,439 | 1,464 | 1,432 | 1,464 | 51,500 | 1,464 |
| 2005-05-31 | 1,416 | 1,440 | 1,416 | 1,440 | 52,200 | 1,440 |
| 2005-05-30 | 1,425 | 1,450 | 1,416 | 1,449 | 28,800 | 1,449 |
| 2005-05-27 | 1,435 | 1,437 | 1,410 | 1,430 | 23,800 | 1,430 |
| 2005-05-26 | 1,440 | 1,440 | 1,420 | 1,434 | 34,400 | 1,434 |
| 2005-05-25 | 1,465 | 1,468 | 1,448 | 1,450 | 69,300 | 1,450 |
| 2005-05-24 | 1,460 | 1,466 | 1,455 | 1,464 | 35,800 | 1,464 |
| 2005-05-23 | 1,450 | 1,464 | 1,445 | 1,454 | 48,700 | 1,454 |
| 2005-05-20 | 1,454 | 1,469 | 1,440 | 1,440 | 29,100 | 1,440 |
| 2005-05-19 | 1,463 | 1,470 | 1,450 | 1,453 | 22,400 | 1,453 |
| 2005-05-18 | 1,447 | 1,460 | 1,443 | 1,443 | 18,200 | 1,443 |
| 2005-05-17 | 1,479 | 1,485 | 1,440 | 1,447 | 35,300 | 1,447 |
| 2005-05-16 | 1,486 | 1,493 | 1,468 | 1,474 | 24,600 | 1,474 |
| 2005-05-13 | 1,499 | 1,499 | 1,491 | 1,491 | 21,900 | 1,491 |
| 2005-05-12 | 1,494 | 1,499 | 1,490 | 1,499 | 47,600 | 1,499 |
| 2005-05-11 | 1,491 | 1,494 | 1,482 | 1,494 | 24,500 | 1,494 |
| 2005-05-10 | 1,487 | 1,492 | 1,485 | 1,491 | 26,000 | 1,491 |
| 2005-05-09 | 1,487 | 1,487 | 1,475 | 1,487 | 34,400 | 1,487 |
| 2005-05-06 | 1,498 | 1,498 | 1,481 | 1,488 | 28,300 | 1,488 |
| 2005-05-02 | 1,449 | 1,480 | 1,447 | 1,478 | 45,300 | 1,478 |
| 2005-04-28 | 1,442 | 1,448 | 1,441 | 1,445 | 19,500 | 1,445 |
| 2005-04-27 | 1,441 | 1,449 | 1,436 | 1,447 | 13,900 | 1,447 |
| 2005-04-26 | 1,434 | 1,441 | 1,430 | 1,440 | 20,300 | 1,440 |
| 2005-04-25 | 1,429 | 1,436 | 1,420 | 1,429 | 19,400 | 1,429 |
| 2005-04-22 | 1,428 | 1,436 | 1,418 | 1,434 | 34,600 | 1,434 |
| 2005-04-21 | 1,415 | 1,415 | 1,392 | 1,398 | 67,300 | 1,398 |
| 2005-04-20 | 1,425 | 1,445 | 1,422 | 1,426 | 47,600 | 1,426 |
| 2005-04-19 | 1,387 | 1,424 | 1,387 | 1,423 | 56,000 | 1,423 |
| 2005-04-18 | 1,425 | 1,430 | 1,382 | 1,385 | 61,600 | 1,385 |
| 2005-04-15 | 1,458 | 1,458 | 1,440 | 1,440 | 57,800 | 1,440 |
| 2005-04-14 | 1,460 | 1,462 | 1,451 | 1,462 | 38,100 | 1,462 |
| 2005-04-13 | 1,475 | 1,485 | 1,450 | 1,476 | 47,900 | 1,476 |
| 2005-04-12 | 1,495 | 1,499 | 1,470 | 1,482 | 38,400 | 1,482 |
| 2005-04-11 | 1,500 | 1,500 | 1,490 | 1,492 | 32,800 | 1,492 |
| 2005-04-08 | 1,497 | 1,509 | 1,491 | 1,500 | 49,000 | 1,500 |
| 2005-04-07 | 1,495 | 1,500 | 1,490 | 1,498 | 36,500 | 1,498 |
| 2005-04-06 | 1,494 | 1,494 | 1,483 | 1,493 | 29,900 | 1,493 |
| 2005-04-05 | 1,475 | 1,491 | 1,475 | 1,480 | 34,700 | 1,480 |
| 2005-04-04 | 1,466 | 1,478 | 1,460 | 1,476 | 24,300 | 1,476 |
| 2005-04-01 | 1,445 | 1,479 | 1,438 | 1,479 | 32,000 | 1,479 |
| 2005-03-31 | 1,426 | 1,450 | 1,425 | 1,450 | 84,200 | 1,450 |
| 2005-03-30 | 1,462 | 1,469 | 1,430 | 1,446 | 40,200 | 1,446 |
| 2005-03-29 | 1,505 | 1,512 | 1,419 | 1,467 | 73,100 | 1,467 |
| 2005-03-28 | 1,500 | 1,506 | 1,495 | 1,502 | 19,500 | 1,502 |
| 2005-03-25 | 1,492 | 1,500 | 1,485 | 1,500 | 32,600 | 1,500 |
| 2005-03-24 | 1,490 | 1,503 | 1,486 | 1,491 | 27,100 | 1,491 |
| 2005-03-23 | 1,499 | 1,506 | 1,485 | 1,492 | 59,700 | 1,492 |
| 2005-03-22 | 1,499 | 1,509 | 1,493 | 1,495 | 49,500 | 1,495 |
| 2005-03-18 | 1,485 | 1,499 | 1,479 | 1,491 | 31,300 | 1,491 |
| 2005-03-17 | 1,475 | 1,485 | 1,462 | 1,483 | 47,600 | 1,483 |
| 2005-03-16 | 1,490 | 1,498 | 1,475 | 1,490 | 31,100 | 1,490 |
| 2005-03-15 | 1,495 | 1,503 | 1,475 | 1,490 | 49,700 | 1,490 |
| 2005-03-14 | 1,496 | 1,500 | 1,490 | 1,490 | 38,600 | 1,490 |
| 2005-03-11 | 1,500 | 1,504 | 1,494 | 1,494 | 106,300 | 1,494 |
| 2005-03-10 | 1,455 | 1,507 | 1,455 | 1,483 | 96,100 | 1,483 |
| 2005-03-09 | 1,460 | 1,468 | 1,450 | 1,460 | 31,500 | 1,460 |
| 2005-03-08 | 1,460 | 1,470 | 1,450 | 1,462 | 40,000 | 1,462 |
| 2005-03-07 | 1,453 | 1,470 | 1,453 | 1,467 | 57,300 | 1,467 |
| 2005-03-04 | 1,440 | 1,452 | 1,440 | 1,450 | 38,800 | 1,450 |
| 2005-03-03 | 1,450 | 1,450 | 1,440 | 1,443 | 44,700 | 1,443 |
| 2005-03-02 | 1,446 | 1,448 | 1,430 | 1,443 | 54,400 | 1,443 |
| 2005-03-01 | 1,445 | 1,453 | 1,443 | 1,446 | 44,600 | 1,446 |
| 2005-02-28 | 1,430 | 1,440 | 1,427 | 1,439 | 39,300 | 1,439 |
| 2005-02-25 | 1,419 | 1,427 | 1,414 | 1,416 | 25,300 | 1,416 |
| 2005-02-24 | 1,409 | 1,420 | 1,400 | 1,414 | 34,600 | 1,414 |
| 2005-02-23 | 1,401 | 1,419 | 1,392 | 1,399 | 37,500 | 1,399 |
| 2005-02-22 | 1,400 | 1,414 | 1,397 | 1,402 | 46,200 | 1,402 |
| 2005-02-21 | 1,418 | 1,429 | 1,410 | 1,410 | 57,500 | 1,410 |
| 2005-02-18 | 1,388 | 1,421 | 1,388 | 1,410 | 78,600 | 1,410 |
| 2005-02-17 | 1,369 | 1,392 | 1,369 | 1,387 | 64,000 | 1,387 |
| 2005-02-16 | 1,375 | 1,377 | 1,362 | 1,363 | 36,100 | 1,363 |
| 2005-02-15 | 1,361 | 1,377 | 1,361 | 1,365 | 23,300 | 1,365 |
| 2005-02-14 | 1,370 | 1,376 | 1,361 | 1,361 | 25,300 | 1,361 |
| 2005-02-10 | 1,366 | 1,370 | 1,360 | 1,363 | 16,200 | 1,363 |
| 2005-02-09 | 1,366 | 1,373 | 1,360 | 1,362 | 32,200 | 1,362 |
| 2005-02-08 | 1,377 | 1,377 | 1,365 | 1,366 | 35,500 | 1,366 |
| 2005-02-07 | 1,370 | 1,379 | 1,365 | 1,376 | 33,700 | 1,376 |
| 2005-02-04 | 1,368 | 1,372 | 1,360 | 1,365 | 34,600 | 1,365 |
| 2005-02-03 | 1,380 | 1,384 | 1,355 | 1,368 | 65,200 | 1,368 |
| 2005-02-02 | 1,370 | 1,379 | 1,358 | 1,376 | 60,500 | 1,376 |
| 2005-02-01 | 1,340 | 1,360 | 1,338 | 1,353 | 55,800 | 1,353 |
| 2005-01-31 | 1,342 | 1,342 | 1,330 | 1,336 | 45,500 | 1,336 |
| 2005-01-28 | 1,327 | 1,339 | 1,320 | 1,334 | 42,100 | 1,334 |
| 2005-01-27 | 1,320 | 1,337 | 1,310 | 1,331 | 45,500 | 1,331 |
| 2005-01-26 | 1,320 | 1,320 | 1,309 | 1,313 | 24,700 | 1,313 |
| 2005-01-25 | 1,320 | 1,325 | 1,304 | 1,310 | 21,100 | 1,310 |
| 2005-01-24 | 1,308 | 1,315 | 1,300 | 1,307 | 23,100 | 1,307 |
| 2005-01-21 | 1,320 | 1,321 | 1,310 | 1,311 | 21,800 | 1,311 |
| 2005-01-20 | 1,334 | 1,335 | 1,325 | 1,325 | 23,800 | 1,325 |
| 2005-01-19 | 1,333 | 1,341 | 1,322 | 1,340 | 42,400 | 1,340 |
| 2005-01-18 | 1,325 | 1,334 | 1,320 | 1,320 | 25,100 | 1,320 |
| 2005-01-17 | 1,325 | 1,329 | 1,316 | 1,329 | 20,300 | 1,329 |
| 2005-01-14 | 1,310 | 1,324 | 1,305 | 1,317 | 31,800 | 1,317 |
| 2005-01-13 | 1,315 | 1,315 | 1,305 | 1,310 | 51,600 | 1,310 |
| 2005-01-12 | 1,318 | 1,319 | 1,305 | 1,311 | 42,600 | 1,311 |
| 2005-01-11 | 1,290 | 1,308 | 1,290 | 1,308 | 28,800 | 1,308 |
| 2005-01-07 | 1,291 | 1,297 | 1,285 | 1,290 | 20,200 | 1,290 |
| 2005-01-06 | 1,288 | 1,297 | 1,288 | 1,291 | 25,600 | 1,291 |
| 2005-01-05 | 1,298 | 1,298 | 1,286 | 1,288 | 27,700 | 1,288 |
| 2005-01-04 | 1,290 | 1,292 | 1,285 | 1,290 | 9,500 | 1,290 |
分割・併合履歴 ： [1993-05-26]1株→1.1株 [1990-05-28]1株→1.1株 [1989-05-26]1株→1.1株 [1987-11-26]1株→1.25株 [1985-04-17]1株→4株
