1878 大東建託(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 | 6,190 | 6,190 | 6,020 | 6,100 | 164,400 | 6,100 |
| 2005-12-29 | 6,210 | 6,270 | 6,150 | 6,180 | 307,800 | 6,180 |
| 2005-12-28 | 6,180 | 6,300 | 6,170 | 6,260 | 161,200 | 6,260 |
| 2005-12-27 | 6,220 | 6,250 | 6,160 | 6,210 | 199,400 | 6,210 |
| 2005-12-26 | 6,280 | 6,350 | 6,240 | 6,300 | 99,100 | 6,300 |
| 2005-12-22 | 6,240 | 6,380 | 6,220 | 6,300 | 291,200 | 6,300 |
| 2005-12-21 | 6,130 | 6,320 | 6,130 | 6,290 | 307,400 | 6,290 |
| 2005-12-20 | 6,030 | 6,220 | 6,010 | 6,200 | 489,900 | 6,200 |
| 2005-12-19 | 6,310 | 6,310 | 6,100 | 6,130 | 558,100 | 6,130 |
| 2005-12-16 | 6,300 | 6,380 | 6,250 | 6,300 | 383,500 | 6,300 |
| 2005-12-15 | 6,130 | 6,350 | 6,130 | 6,280 | 304,400 | 6,280 |
| 2005-12-14 | 6,350 | 6,350 | 6,170 | 6,230 | 249,900 | 6,230 |
| 2005-12-13 | 6,290 | 6,350 | 6,220 | 6,350 | 378,300 | 6,350 |
| 2005-12-12 | 6,170 | 6,340 | 6,160 | 6,300 | 435,700 | 6,300 |
| 2005-12-09 | 5,950 | 6,080 | 5,950 | 6,070 | 390,500 | 6,070 |
| 2005-12-08 | 5,990 | 6,050 | 5,860 | 5,930 | 201,300 | 5,930 |
| 2005-12-07 | 5,970 | 6,090 | 5,970 | 6,010 | 185,000 | 6,010 |
| 2005-12-06 | 6,050 | 6,130 | 6,010 | 6,010 | 374,100 | 6,010 |
| 2005-12-05 | 6,010 | 6,140 | 5,970 | 6,140 | 345,000 | 6,140 |
| 2005-12-02 | 6,030 | 6,090 | 5,990 | 6,090 | 271,600 | 6,090 |
| 2005-12-01 | 5,940 | 6,040 | 5,890 | 6,030 | 292,300 | 6,030 |
| 2005-11-30 | 5,880 | 5,960 | 5,850 | 5,850 | 387,400 | 5,850 |
| 2005-11-29 | 5,890 | 5,940 | 5,870 | 5,880 | 183,500 | 5,880 |
| 2005-11-28 | 5,850 | 5,960 | 5,850 | 5,940 | 206,100 | 5,940 |
| 2005-11-25 | 5,850 | 6,010 | 5,770 | 5,970 | 329,200 | 5,970 |
| 2005-11-24 | 6,000 | 6,000 | 5,900 | 5,900 | 371,000 | 5,900 |
| 2005-11-22 | 5,980 | 6,080 | 5,930 | 5,990 | 350,800 | 5,990 |
| 2005-11-21 | 6,100 | 6,170 | 5,970 | 5,980 | 414,700 | 5,980 |
| 2005-11-18 | 6,140 | 6,240 | 6,070 | 6,100 | 425,600 | 6,100 |
| 2005-11-17 | 5,800 | 6,070 | 5,800 | 6,070 | 437,800 | 6,070 |
| 2005-11-16 | 5,820 | 5,830 | 5,770 | 5,810 | 488,200 | 5,810 |
| 2005-11-15 | 5,890 | 5,960 | 5,860 | 5,880 | 412,800 | 5,880 |
| 2005-11-14 | 5,950 | 5,990 | 5,910 | 5,930 | 296,000 | 5,930 |
| 2005-11-11 | 5,910 | 6,060 | 5,910 | 6,030 | 311,400 | 6,030 |
| 2005-11-10 | 5,870 | 5,940 | 5,790 | 5,890 | 523,600 | 5,890 |
| 2005-11-09 | 5,900 | 5,910 | 5,700 | 5,740 | 583,700 | 5,740 |
| 2005-11-08 | 5,960 | 6,060 | 5,940 | 5,950 | 641,500 | 5,950 |
| 2005-11-07 | 5,820 | 6,000 | 5,790 | 5,980 | 365,700 | 5,980 |
| 2005-11-04 | 5,840 | 5,900 | 5,720 | 5,820 | 564,600 | 5,820 |
| 2005-11-02 | 5,660 | 5,880 | 5,660 | 5,830 | 796,200 | 5,830 |
| 2005-11-01 | 5,540 | 5,740 | 5,520 | 5,650 | 708,300 | 5,650 |
| 2005-10-31 | 5,800 | 6,010 | 5,740 | 5,740 | 454,200 | 5,740 |
| 2005-10-28 | 5,600 | 5,750 | 5,510 | 5,730 | 505,200 | 5,730 |
| 2005-10-27 | 5,590 | 5,690 | 5,560 | 5,600 | 345,800 | 5,600 |
| 2005-10-26 | 5,390 | 5,520 | 5,390 | 5,490 | 352,800 | 5,490 |
| 2005-10-25 | 5,330 | 5,450 | 5,320 | 5,430 | 245,400 | 5,430 |
| 2005-10-24 | 5,270 | 5,370 | 5,260 | 5,270 | 177,400 | 5,270 |
| 2005-10-21 | 5,270 | 5,350 | 5,220 | 5,260 | 249,900 | 5,260 |
| 2005-10-20 | 5,400 | 5,420 | 5,330 | 5,370 | 262,100 | 5,370 |
| 2005-10-19 | 5,360 | 5,360 | 5,230 | 5,300 | 281,700 | 5,300 |
| 2005-10-18 | 5,300 | 5,380 | 5,280 | 5,370 | 515,000 | 5,370 |
| 2005-10-17 | 5,290 | 5,290 | 5,130 | 5,150 | 472,400 | 5,150 |
| 2005-10-14 | 5,270 | 5,350 | 5,230 | 5,290 | 767,600 | 5,290 |
| 2005-10-13 | 5,100 | 5,260 | 5,060 | 5,200 | 771,600 | 5,200 |
| 2005-10-12 | 5,200 | 5,270 | 5,080 | 5,100 | 1,344,600 | 5,100 |
| 2005-10-11 | 4,830 | 4,920 | 4,800 | 4,920 | 386,100 | 4,920 |
| 2005-10-07 | 4,800 | 4,960 | 4,790 | 4,940 | 994,500 | 4,940 |
| 2005-10-06 | 4,700 | 4,700 | 4,650 | 4,650 | 322,200 | 4,650 |
| 2005-10-05 | 4,780 | 4,780 | 4,700 | 4,750 | 313,100 | 4,750 |
| 2005-10-04 | 4,890 | 4,900 | 4,740 | 4,780 | 732,900 | 4,780 |
| 2005-10-03 | 4,970 | 4,970 | 4,840 | 4,890 | 236,500 | 4,890 |
| 2005-09-30 | 5,150 | 5,190 | 4,860 | 4,970 | 737,400 | 4,970 |
| 2005-09-29 | 5,200 | 5,250 | 5,100 | 5,200 | 1,161,500 | 5,200 |
| 2005-09-28 | 4,840 | 4,990 | 4,820 | 4,930 | 561,100 | 4,930 |
| 2005-09-27 | 4,800 | 4,830 | 4,760 | 4,790 | 300,900 | 4,790 |
| 2005-09-26 | 4,720 | 4,850 | 4,690 | 4,850 | 513,200 | 4,850 |
| 2005-09-22 | 4,730 | 4,760 | 4,690 | 4,750 | 269,800 | 4,750 |
| 2005-09-21 | 4,700 | 4,770 | 4,650 | 4,750 | 452,200 | 4,750 |
| 2005-09-20 | 4,670 | 4,730 | 4,660 | 4,710 | 331,700 | 4,710 |
| 2005-09-16 | 4,700 | 4,700 | 4,650 | 4,660 | 331,900 | 4,660 |
| 2005-09-15 | 4,690 | 4,770 | 4,690 | 4,770 | 209,000 | 4,770 |
| 2005-09-14 | 4,770 | 4,810 | 4,730 | 4,730 | 358,800 | 4,730 |
| 2005-09-13 | 4,730 | 4,770 | 4,680 | 4,770 | 332,600 | 4,770 |
| 2005-09-12 | 4,770 | 4,780 | 4,680 | 4,730 | 348,300 | 4,730 |
| 2005-09-09 | 4,610 | 4,680 | 4,560 | 4,670 | 626,800 | 4,670 |
| 2005-09-08 | 4,700 | 4,700 | 4,630 | 4,680 | 346,100 | 4,680 |
| 2005-09-07 | 4,710 | 4,740 | 4,690 | 4,690 | 371,700 | 4,690 |
| 2005-09-06 | 4,700 | 4,740 | 4,650 | 4,690 | 546,300 | 4,690 |
| 2005-09-05 | 4,540 | 4,620 | 4,540 | 4,610 | 246,900 | 4,610 |
| 2005-09-02 | 4,490 | 4,520 | 4,480 | 4,510 | 415,300 | 4,510 |
| 2005-09-01 | 4,520 | 4,530 | 4,460 | 4,480 | 813,800 | 4,480 |
| 2005-08-31 | 4,490 | 4,650 | 4,480 | 4,620 | 286,400 | 4,620 |
| 2005-08-30 | 4,530 | 4,600 | 4,530 | 4,590 | 197,000 | 4,590 |
| 2005-08-29 | 4,560 | 4,620 | 4,550 | 4,580 | 245,100 | 4,580 |
| 2005-08-26 | 4,600 | 4,660 | 4,600 | 4,610 | 212,100 | 4,610 |
| 2005-08-25 | 4,570 | 4,640 | 4,570 | 4,590 | 300,100 | 4,590 |
| 2005-08-24 | 4,670 | 4,700 | 4,620 | 4,670 | 392,200 | 4,670 |
| 2005-08-23 | 4,690 | 4,770 | 4,690 | 4,770 | 390,000 | 4,770 |
| 2005-08-22 | 4,600 | 4,700 | 4,600 | 4,670 | 453,000 | 4,670 |
| 2005-08-19 | 4,710 | 4,710 | 4,580 | 4,650 | 547,000 | 4,650 |
| 2005-08-18 | 4,690 | 4,760 | 4,680 | 4,710 | 273,500 | 4,710 |
| 2005-08-17 | 4,700 | 4,770 | 4,650 | 4,670 | 559,500 | 4,670 |
| 2005-08-16 | 4,670 | 4,690 | 4,620 | 4,680 | 213,700 | 4,680 |
| 2005-08-15 | 4,620 | 4,660 | 4,610 | 4,650 | 276,500 | 4,650 |
| 2005-08-12 | 4,620 | 4,650 | 4,580 | 4,610 | 366,200 | 4,610 |
| 2005-08-11 | 4,570 | 4,650 | 4,570 | 4,580 | 492,100 | 4,580 |
| 2005-08-10 | 4,420 | 4,560 | 4,410 | 4,540 | 602,700 | 4,540 |
| 2005-08-09 | 4,380 | 4,410 | 4,340 | 4,400 | 151,800 | 4,400 |
| 2005-08-08 | 4,260 | 4,320 | 4,250 | 4,300 | 378,200 | 4,300 |
| 2005-08-05 | 4,350 | 4,400 | 4,310 | 4,340 | 622,100 | 4,340 |
| 2005-08-04 | 4,290 | 4,370 | 4,290 | 4,340 | 500,500 | 4,340 |
| 2005-08-03 | 4,260 | 4,280 | 4,230 | 4,280 | 253,700 | 4,280 |
| 2005-08-02 | 4,240 | 4,280 | 4,240 | 4,260 | 322,500 | 4,260 |
| 2005-08-01 | 4,150 | 4,250 | 4,150 | 4,240 | 414,700 | 4,240 |
| 2005-07-29 | 4,270 | 4,300 | 4,150 | 4,150 | 369,800 | 4,150 |
| 2005-07-28 | 4,310 | 4,320 | 4,280 | 4,310 | 174,800 | 4,310 |
| 2005-07-27 | 4,270 | 4,320 | 4,250 | 4,260 | 215,300 | 4,260 |
| 2005-07-26 | 4,250 | 4,280 | 4,250 | 4,250 | 104,300 | 4,250 |
| 2005-07-25 | 4,230 | 4,270 | 4,230 | 4,260 | 241,200 | 4,260 |
| 2005-07-22 | 4,250 | 4,250 | 4,210 | 4,220 | 318,400 | 4,220 |
| 2005-07-21 | 4,290 | 4,290 | 4,240 | 4,270 | 483,800 | 4,270 |
| 2005-07-20 | 4,430 | 4,430 | 4,280 | 4,320 | 387,600 | 4,320 |
| 2005-07-19 | 4,370 | 4,420 | 4,360 | 4,420 | 309,600 | 4,420 |
| 2005-07-15 | 4,390 | 4,390 | 4,360 | 4,360 | 241,100 | 4,360 |
| 2005-07-14 | 4,350 | 4,400 | 4,340 | 4,380 | 277,700 | 4,380 |
| 2005-07-13 | 4,320 | 4,320 | 4,300 | 4,310 | 209,200 | 4,310 |
| 2005-07-12 | 4,330 | 4,340 | 4,280 | 4,300 | 196,500 | 4,300 |
| 2005-07-11 | 4,300 | 4,340 | 4,300 | 4,330 | 616,400 | 4,330 |
| 2005-07-08 | 4,310 | 4,310 | 4,270 | 4,270 | 340,500 | 4,270 |
| 2005-07-07 | 4,210 | 4,300 | 4,210 | 4,300 | 491,000 | 4,300 |
| 2005-07-06 | 4,210 | 4,230 | 4,210 | 4,210 | 193,200 | 4,210 |
| 2005-07-05 | 4,240 | 4,260 | 4,200 | 4,210 | 310,100 | 4,210 |
| 2005-07-04 | 4,210 | 4,240 | 4,200 | 4,220 | 266,500 | 4,220 |
| 2005-07-01 | 4,190 | 4,220 | 4,170 | 4,190 | 425,600 | 4,190 |
| 2005-06-30 | 4,130 | 4,150 | 4,110 | 4,150 | 537,600 | 4,150 |
| 2005-06-29 | 4,110 | 4,140 | 4,100 | 4,120 | 431,000 | 4,120 |
| 2005-06-28 | 4,110 | 4,130 | 4,090 | 4,100 | 471,900 | 4,100 |
| 2005-06-27 | 4,190 | 4,200 | 4,130 | 4,140 | 192,500 | 4,140 |
| 2005-06-24 | 4,180 | 4,220 | 4,170 | 4,210 | 322,500 | 4,210 |
| 2005-06-23 | 4,240 | 4,260 | 4,180 | 4,190 | 410,600 | 4,190 |
| 2005-06-22 | 4,230 | 4,270 | 4,230 | 4,270 | 179,600 | 4,270 |
| 2005-06-21 | 4,270 | 4,270 | 4,230 | 4,260 | 142,600 | 4,260 |
| 2005-06-20 | 4,260 | 4,300 | 4,240 | 4,300 | 373,400 | 4,300 |
| 2005-06-17 | 4,180 | 4,230 | 4,180 | 4,220 | 317,100 | 4,220 |
| 2005-06-16 | 4,170 | 4,210 | 4,120 | 4,180 | 442,400 | 4,180 |
| 2005-06-15 | 4,260 | 4,260 | 4,180 | 4,220 | 346,900 | 4,220 |
| 2005-06-14 | 4,170 | 4,230 | 4,170 | 4,220 | 396,800 | 4,220 |
| 2005-06-13 | 4,160 | 4,180 | 4,140 | 4,150 | 473,800 | 4,150 |
| 2005-06-10 | 4,150 | 4,170 | 4,130 | 4,170 | 562,500 | 4,170 |
| 2005-06-09 | 4,130 | 4,170 | 4,130 | 4,150 | 246,000 | 4,150 |
| 2005-06-08 | 4,120 | 4,160 | 4,120 | 4,160 | 388,800 | 4,160 |
| 2005-06-07 | 4,140 | 4,150 | 4,110 | 4,140 | 193,600 | 4,140 |
| 2005-06-06 | 4,110 | 4,150 | 4,070 | 4,150 | 347,000 | 4,150 |
| 2005-06-03 | 4,140 | 4,150 | 4,120 | 4,130 | 189,800 | 4,130 |
| 2005-06-02 | 4,080 | 4,180 | 4,070 | 4,150 | 333,000 | 4,150 |
| 2005-06-01 | 4,060 | 4,100 | 4,060 | 4,100 | 283,400 | 4,100 |
| 2005-05-31 | 4,080 | 4,100 | 4,050 | 4,090 | 353,400 | 4,090 |
| 2005-05-30 | 4,120 | 4,140 | 4,060 | 4,070 | 444,400 | 4,070 |
| 2005-05-27 | 4,070 | 4,140 | 4,060 | 4,100 | 249,600 | 4,100 |
| 2005-05-26 | 4,130 | 4,170 | 4,110 | 4,120 | 144,900 | 4,120 |
| 2005-05-25 | 4,220 | 4,230 | 4,170 | 4,170 | 144,400 | 4,170 |
| 2005-05-24 | 4,210 | 4,240 | 4,180 | 4,200 | 211,100 | 4,200 |
| 2005-05-23 | 4,180 | 4,210 | 4,160 | 4,210 | 83,200 | 4,210 |
| 2005-05-20 | 4,230 | 4,230 | 4,160 | 4,190 | 180,500 | 4,190 |
| 2005-05-19 | 4,110 | 4,200 | 4,110 | 4,190 | 222,200 | 4,190 |
| 2005-05-18 | 4,150 | 4,160 | 4,100 | 4,100 | 219,600 | 4,100 |
| 2005-05-17 | 4,210 | 4,260 | 4,130 | 4,140 | 238,400 | 4,140 |
| 2005-05-16 | 4,240 | 4,250 | 4,180 | 4,200 | 218,800 | 4,200 |
| 2005-05-13 | 4,330 | 4,340 | 4,280 | 4,290 | 342,500 | 4,290 |
| 2005-05-12 | 4,320 | 4,350 | 4,300 | 4,300 | 275,300 | 4,300 |
| 2005-05-11 | 4,410 | 4,420 | 4,350 | 4,370 | 409,000 | 4,370 |
| 2005-05-10 | 4,370 | 4,440 | 4,370 | 4,400 | 537,700 | 4,400 |
| 2005-05-09 | 4,220 | 4,350 | 4,210 | 4,340 | 288,200 | 4,340 |
| 2005-05-06 | 4,230 | 4,280 | 4,210 | 4,230 | 224,600 | 4,230 |
| 2005-05-02 | 4,170 | 4,220 | 4,150 | 4,170 | 175,200 | 4,170 |
| 2005-04-28 | 4,190 | 4,220 | 4,150 | 4,200 | 247,100 | 4,200 |
| 2005-04-27 | 4,150 | 4,190 | 4,150 | 4,190 | 292,400 | 4,190 |
| 2005-04-26 | 4,200 | 4,230 | 4,190 | 4,200 | 372,200 | 4,200 |
| 2005-04-25 | 4,210 | 4,230 | 4,180 | 4,210 | 607,500 | 4,210 |
| 2005-04-22 | 4,270 | 4,310 | 4,250 | 4,290 | 439,000 | 4,290 |
| 2005-04-21 | 4,210 | 4,220 | 4,110 | 4,170 | 361,000 | 4,170 |
| 2005-04-20 | 4,260 | 4,300 | 4,240 | 4,240 | 267,100 | 4,240 |
| 2005-04-19 | 4,350 | 4,350 | 4,250 | 4,290 | 437,600 | 4,290 |
| 2005-04-18 | 4,430 | 4,430 | 4,320 | 4,380 | 565,900 | 4,380 |
| 2005-04-15 | 4,410 | 4,430 | 4,400 | 4,420 | 382,900 | 4,420 |
| 2005-04-14 | 4,370 | 4,390 | 4,350 | 4,390 | 213,800 | 4,390 |
| 2005-04-13 | 4,410 | 4,410 | 4,370 | 4,380 | 220,600 | 4,380 |
| 2005-04-12 | 4,420 | 4,420 | 4,370 | 4,380 | 111,800 | 4,380 |
| 2005-04-11 | 4,370 | 4,420 | 4,350 | 4,420 | 227,100 | 4,420 |
| 2005-04-08 | 4,430 | 4,460 | 4,370 | 4,390 | 389,700 | 4,390 |
| 2005-04-07 | 4,500 | 4,510 | 4,430 | 4,460 | 171,200 | 4,460 |
| 2005-04-06 | 4,470 | 4,530 | 4,460 | 4,500 | 192,500 | 4,500 |
| 2005-04-05 | 4,530 | 4,530 | 4,500 | 4,500 | 140,400 | 4,500 |
| 2005-04-04 | 4,560 | 4,570 | 4,500 | 4,520 | 151,700 | 4,520 |
| 2005-04-01 | 4,490 | 4,560 | 4,470 | 4,560 | 233,400 | 4,560 |
| 2005-03-31 | 4,450 | 4,530 | 4,450 | 4,500 | 469,100 | 4,500 |
| 2005-03-30 | 4,470 | 4,490 | 4,430 | 4,460 | 391,000 | 4,460 |
| 2005-03-29 | 4,450 | 4,480 | 4,430 | 4,460 | 286,300 | 4,460 |
| 2005-03-28 | 4,460 | 4,500 | 4,440 | 4,470 | 175,000 | 4,470 |
| 2005-03-25 | 4,480 | 4,480 | 4,450 | 4,470 | 239,300 | 4,470 |
| 2005-03-24 | 4,380 | 4,480 | 4,380 | 4,450 | 475,100 | 4,450 |
| 2005-03-23 | 4,440 | 4,440 | 4,300 | 4,330 | 617,100 | 4,330 |
| 2005-03-22 | 4,430 | 4,460 | 4,420 | 4,440 | 297,000 | 4,440 |
| 2005-03-18 | 4,450 | 4,450 | 4,420 | 4,440 | 139,200 | 4,440 |
| 2005-03-17 | 4,420 | 4,440 | 4,390 | 4,440 | 127,900 | 4,440 |
| 2005-03-16 | 4,410 | 4,450 | 4,390 | 4,420 | 324,400 | 4,420 |
| 2005-03-15 | 4,440 | 4,480 | 4,380 | 4,410 | 261,700 | 4,410 |
| 2005-03-14 | 4,510 | 4,540 | 4,440 | 4,450 | 248,500 | 4,450 |
| 2005-03-11 | 4,410 | 4,490 | 4,350 | 4,480 | 524,300 | 4,480 |
| 2005-03-10 | 4,470 | 4,490 | 4,420 | 4,420 | 386,000 | 4,420 |
| 2005-03-09 | 4,510 | 4,560 | 4,500 | 4,510 | 624,000 | 4,510 |
| 2005-03-08 | 4,470 | 4,500 | 4,420 | 4,460 | 801,000 | 4,460 |
| 2005-03-07 | 4,420 | 4,440 | 4,370 | 4,430 | 689,200 | 4,430 |
| 2005-03-04 | 4,300 | 4,310 | 4,280 | 4,290 | 142,000 | 4,290 |
| 2005-03-03 | 4,340 | 4,360 | 4,280 | 4,300 | 221,200 | 4,300 |
| 2005-03-02 | 4,330 | 4,360 | 4,310 | 4,350 | 161,700 | 4,350 |
| 2005-03-01 | 4,320 | 4,330 | 4,280 | 4,330 | 252,800 | 4,330 |
| 2005-02-28 | 4,250 | 4,310 | 4,250 | 4,300 | 308,300 | 4,300 |
| 2005-02-25 | 4,280 | 4,280 | 4,220 | 4,240 | 400,200 | 4,240 |
| 2005-02-24 | 4,330 | 4,330 | 4,250 | 4,290 | 255,600 | 4,290 |
| 2005-02-23 | 4,320 | 4,350 | 4,290 | 4,330 | 198,700 | 4,330 |
| 2005-02-22 | 4,370 | 4,400 | 4,340 | 4,340 | 171,400 | 4,340 |
| 2005-02-21 | 4,400 | 4,440 | 4,380 | 4,380 | 162,100 | 4,380 |
| 2005-02-18 | 4,440 | 4,450 | 4,370 | 4,390 | 462,400 | 4,390 |
| 2005-02-17 | 4,400 | 4,480 | 4,360 | 4,360 | 901,700 | 4,360 |
| 2005-02-16 | 4,230 | 4,300 | 4,210 | 4,270 | 612,500 | 4,270 |
| 2005-02-15 | 4,310 | 4,350 | 4,280 | 4,280 | 563,900 | 4,280 |
| 2005-02-14 | 4,360 | 4,390 | 4,350 | 4,360 | 334,100 | 4,360 |
| 2005-02-10 | 4,400 | 4,430 | 4,290 | 4,370 | 356,200 | 4,370 |
| 2005-02-09 | 4,400 | 4,420 | 4,340 | 4,400 | 424,100 | 4,400 |
| 2005-02-08 | 4,460 | 4,510 | 4,350 | 4,370 | 906,700 | 4,370 |
| 2005-02-07 | 4,560 | 4,610 | 4,520 | 4,540 | 497,000 | 4,540 |
| 2005-02-04 | 4,540 | 4,630 | 4,530 | 4,610 | 603,600 | 4,610 |
| 2005-02-03 | 4,610 | 4,680 | 4,540 | 4,540 | 718,100 | 4,540 |
| 2005-02-02 | 4,820 | 4,830 | 4,660 | 4,700 | 386,100 | 4,700 |
| 2005-02-01 | 4,800 | 4,820 | 4,780 | 4,820 | 136,800 | 4,820 |
| 2005-01-31 | 4,780 | 4,820 | 4,760 | 4,790 | 242,900 | 4,790 |
| 2005-01-28 | 4,810 | 4,840 | 4,780 | 4,830 | 182,300 | 4,830 |
| 2005-01-27 | 4,770 | 4,880 | 4,770 | 4,860 | 293,400 | 4,860 |
| 2005-01-26 | 4,780 | 4,810 | 4,760 | 4,760 | 212,200 | 4,760 |
| 2005-01-25 | 4,760 | 4,800 | 4,730 | 4,800 | 231,600 | 4,800 |
| 2005-01-24 | 4,720 | 4,790 | 4,720 | 4,770 | 281,300 | 4,770 |
| 2005-01-21 | 4,640 | 4,730 | 4,640 | 4,720 | 319,300 | 4,720 |
| 2005-01-20 | 4,690 | 4,720 | 4,660 | 4,690 | 313,900 | 4,690 |
| 2005-01-19 | 4,680 | 4,740 | 4,680 | 4,710 | 352,100 | 4,710 |
| 2005-01-18 | 4,720 | 4,730 | 4,690 | 4,700 | 141,400 | 4,700 |
| 2005-01-17 | 4,710 | 4,730 | 4,700 | 4,710 | 159,700 | 4,710 |
| 2005-01-14 | 4,630 | 4,750 | 4,630 | 4,720 | 445,900 | 4,720 |
| 2005-01-13 | 4,660 | 4,720 | 4,660 | 4,680 | 300,600 | 4,680 |
| 2005-01-12 | 4,660 | 4,710 | 4,660 | 4,690 | 368,500 | 4,690 |
| 2005-01-11 | 4,570 | 4,720 | 4,520 | 4,710 | 799,700 | 4,710 |
| 2005-01-07 | 4,730 | 4,750 | 4,710 | 4,720 | 223,100 | 4,720 |
| 2005-01-06 | 4,730 | 4,760 | 4,720 | 4,750 | 113,600 | 4,750 |
| 2005-01-05 | 4,790 | 4,840 | 4,750 | 4,760 | 269,100 | 4,760 |
| 2005-01-04 | 4,880 | 4,900 | 4,850 | 4,890 | 72,800 | 4,890 |
分割・併合履歴 ： [1993-03-26]1株→1.05株 [1992-03-26]1株→1.5株 [1991-03-26]1株→2株 [1990-03-27]1株→1.15株 [1989-06-27]1株→1.5株