1911 住友林業(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 | 1,166 | 1,166 | 1,130 | 1,130 | 15,000 | 1,130 |
| 2005-12-29 | 1,166 | 1,166 | 1,140 | 1,140 | 28,000 | 1,140 |
| 2005-12-28 | 1,167 | 1,167 | 1,150 | 1,166 | 13,000 | 1,166 |
| 2005-12-27 | 1,138 | 1,167 | 1,138 | 1,167 | 15,000 | 1,167 |
| 2005-12-26 | 1,186 | 1,186 | 1,152 | 1,152 | 23,000 | 1,152 |
| 2005-12-22 | 1,150 | 1,173 | 1,150 | 1,163 | 70,000 | 1,163 |
| 2005-12-21 | 1,120 | 1,143 | 1,120 | 1,138 | 48,000 | 1,138 |
| 2005-12-20 | 1,128 | 1,129 | 1,117 | 1,119 | 61,000 | 1,119 |
| 2005-12-19 | 1,123 | 1,123 | 1,105 | 1,108 | 16,000 | 1,108 |
| 2005-12-16 | 1,118 | 1,124 | 1,113 | 1,122 | 38,000 | 1,122 |
| 2005-12-15 | 1,133 | 1,135 | 1,121 | 1,122 | 72,000 | 1,122 |
| 2005-12-14 | 1,140 | 1,155 | 1,132 | 1,132 | 102,000 | 1,132 |
| 2005-12-13 | 1,214 | 1,214 | 1,175 | 1,181 | 55,000 | 1,181 |
| 2005-12-12 | 1,213 | 1,230 | 1,213 | 1,216 | 51,000 | 1,216 |
| 2005-12-09 | 1,212 | 1,214 | 1,197 | 1,212 | 284,000 | 1,212 |
| 2005-12-08 | 1,204 | 1,204 | 1,169 | 1,194 | 60,000 | 1,194 |
| 2005-12-07 | 1,179 | 1,215 | 1,179 | 1,207 | 62,000 | 1,207 |
| 2005-12-06 | 1,165 | 1,215 | 1,134 | 1,203 | 87,000 | 1,203 |
| 2005-12-05 | 1,166 | 1,190 | 1,165 | 1,178 | 64,000 | 1,178 |
| 2005-12-02 | 1,132 | 1,147 | 1,130 | 1,147 | 67,000 | 1,147 |
| 2005-12-01 | 1,074 | 1,117 | 1,074 | 1,112 | 124,000 | 1,112 |
| 2005-11-30 | 1,042 | 1,054 | 1,042 | 1,054 | 30,000 | 1,054 |
| 2005-11-29 | 1,045 | 1,045 | 1,034 | 1,039 | 53,000 | 1,039 |
| 2005-11-28 | 1,039 | 1,050 | 1,030 | 1,038 | 54,000 | 1,038 |
| 2005-11-25 | 1,044 | 1,044 | 1,020 | 1,023 | 137,000 | 1,023 |
| 2005-11-24 | 1,071 | 1,071 | 1,042 | 1,049 | 82,000 | 1,049 |
| 2005-11-22 | 1,084 | 1,085 | 1,068 | 1,068 | 23,000 | 1,068 |
| 2005-11-21 | 1,108 | 1,108 | 1,076 | 1,080 | 54,000 | 1,080 |
| 2005-11-18 | 1,128 | 1,128 | 1,112 | 1,118 | 50,000 | 1,118 |
| 2005-11-17 | 1,075 | 1,118 | 1,050 | 1,108 | 33,000 | 1,108 |
| 2005-11-16 | 1,094 | 1,100 | 1,069 | 1,088 | 14,000 | 1,088 |
| 2005-11-15 | 1,105 | 1,105 | 1,088 | 1,100 | 20,000 | 1,100 |
| 2005-11-14 | 1,132 | 1,141 | 1,116 | 1,116 | 30,000 | 1,116 |
| 2005-11-11 | 1,142 | 1,142 | 1,129 | 1,130 | 59,000 | 1,130 |
| 2005-11-10 | 1,135 | 1,141 | 1,119 | 1,141 | 22,000 | 1,141 |
| 2005-11-09 | 1,120 | 1,137 | 1,120 | 1,136 | 21,000 | 1,136 |
| 2005-11-08 | 1,136 | 1,136 | 1,120 | 1,123 | 27,000 | 1,123 |
| 2005-11-07 | 1,115 | 1,136 | 1,114 | 1,136 | 60,000 | 1,136 |
| 2005-11-04 | 1,125 | 1,128 | 1,100 | 1,113 | 39,000 | 1,113 |
| 2005-11-02 | 1,094 | 1,119 | 1,094 | 1,117 | 47,000 | 1,117 |
| 2005-11-01 | 1,082 | 1,090 | 1,082 | 1,089 | 9,000 | 1,089 |
| 2005-10-31 | 1,079 | 1,095 | 1,073 | 1,073 | 34,000 | 1,073 |
| 2005-10-28 | 1,060 | 1,076 | 1,060 | 1,064 | 77,000 | 1,064 |
| 2005-10-27 | 1,027 | 1,047 | 1,025 | 1,047 | 109,000 | 1,047 |
| 2005-10-26 | 1,015 | 1,035 | 1,010 | 1,027 | 50,000 | 1,027 |
| 2005-10-25 | 1,026 | 1,029 | 1,017 | 1,017 | 142,000 | 1,017 |
| 2005-10-24 | 1,031 | 1,034 | 1,027 | 1,034 | 16,000 | 1,034 |
| 2005-10-21 | 1,021 | 1,032 | 1,015 | 1,031 | 45,000 | 1,031 |
| 2005-10-20 | 1,057 | 1,057 | 1,043 | 1,046 | 62,000 | 1,046 |
| 2005-10-19 | 1,047 | 1,057 | 1,046 | 1,052 | 35,000 | 1,052 |
| 2005-10-18 | 1,058 | 1,063 | 1,048 | 1,048 | 58,000 | 1,048 |
| 2005-10-17 | 1,076 | 1,076 | 1,058 | 1,058 | 16,000 | 1,058 |
| 2005-10-14 | 1,072 | 1,075 | 1,065 | 1,065 | 20,000 | 1,065 |
| 2005-10-13 | 1,092 | 1,092 | 1,053 | 1,071 | 39,000 | 1,071 |
| 2005-10-12 | 1,090 | 1,092 | 1,075 | 1,092 | 38,000 | 1,092 |
| 2005-10-11 | 1,049 | 1,056 | 1,049 | 1,053 | 69,000 | 1,053 |
| 2005-10-07 | 1,076 | 1,076 | 1,045 | 1,065 | 95,000 | 1,065 |
| 2005-10-06 | 1,103 | 1,103 | 1,081 | 1,082 | 28,000 | 1,082 |
| 2005-10-05 | 1,125 | 1,125 | 1,105 | 1,108 | 23,000 | 1,108 |
| 2005-10-04 | 1,130 | 1,130 | 1,102 | 1,114 | 40,000 | 1,114 |
| 2005-10-03 | 1,155 | 1,155 | 1,100 | 1,119 | 54,000 | 1,119 |
| 2005-09-30 | 1,151 | 1,180 | 1,081 | 1,161 | 351,000 | 1,161 |
| 2005-09-29 | 1,240 | 1,280 | 1,240 | 1,271 | 57,000 | 1,271 |
| 2005-09-28 | 1,219 | 1,232 | 1,219 | 1,232 | 13,000 | 1,232 |
| 2005-09-27 | 1,221 | 1,222 | 1,214 | 1,222 | 17,000 | 1,222 |
| 2005-09-26 | 1,220 | 1,231 | 1,211 | 1,221 | 30,000 | 1,221 |
| 2005-09-22 | 1,198 | 1,223 | 1,198 | 1,223 | 20,000 | 1,223 |
| 2005-09-21 | 1,198 | 1,220 | 1,186 | 1,220 | 47,000 | 1,220 |
| 2005-09-20 | 1,197 | 1,229 | 1,189 | 1,217 | 61,000 | 1,217 |
| 2005-09-16 | 1,141 | 1,177 | 1,141 | 1,177 | 37,000 | 1,177 |
| 2005-09-15 | 1,121 | 1,133 | 1,116 | 1,132 | 24,000 | 1,132 |
| 2005-09-14 | 1,118 | 1,140 | 1,112 | 1,131 | 14,000 | 1,131 |
| 2005-09-13 | 1,127 | 1,130 | 1,127 | 1,130 | 11,000 | 1,130 |
| 2005-09-12 | 1,128 | 1,141 | 1,119 | 1,124 | 11,000 | 1,124 |
| 2005-09-09 | 1,129 | 1,130 | 1,110 | 1,119 | 340,000 | 1,119 |
| 2005-09-08 | 1,115 | 1,119 | 1,104 | 1,109 | 31,000 | 1,109 |
| 2005-09-07 | 1,162 | 1,162 | 1,132 | 1,134 | 18,000 | 1,134 |
| 2005-09-06 | 1,125 | 1,150 | 1,125 | 1,144 | 23,000 | 1,144 |
| 2005-09-05 | 1,120 | 1,125 | 1,112 | 1,124 | 41,000 | 1,124 |
| 2005-09-02 | 1,117 | 1,117 | 1,099 | 1,109 | 26,000 | 1,109 |
| 2005-09-01 | 1,106 | 1,120 | 1,106 | 1,116 | 19,000 | 1,116 |
| 2005-08-31 | 1,092 | 1,099 | 1,091 | 1,098 | 10,000 | 1,098 |
| 2005-08-30 | 1,080 | 1,094 | 1,080 | 1,091 | 13,000 | 1,091 |
| 2005-08-29 | 1,087 | 1,087 | 1,074 | 1,074 | 4,000 | 1,074 |
| 2005-08-26 | 1,085 | 1,086 | 1,080 | 1,083 | 8,000 | 1,083 |
| 2005-08-25 | 1,107 | 1,108 | 1,099 | 1,099 | 10,000 | 1,099 |
| 2005-08-24 | 1,113 | 1,126 | 1,106 | 1,115 | 33,000 | 1,115 |
| 2005-08-23 | 1,100 | 1,115 | 1,095 | 1,109 | 28,000 | 1,109 |
| 2005-08-22 | 1,091 | 1,100 | 1,088 | 1,099 | 12,000 | 1,099 |
| 2005-08-19 | 1,110 | 1,110 | 1,099 | 1,099 | 36,000 | 1,099 |
| 2005-08-18 | 1,096 | 1,102 | 1,094 | 1,096 | 19,000 | 1,096 |
| 2005-08-17 | 1,100 | 1,103 | 1,095 | 1,095 | 25,000 | 1,095 |
| 2005-08-16 | 1,089 | 1,099 | 1,089 | 1,099 | 21,000 | 1,099 |
| 2005-08-15 | 1,101 | 1,101 | 1,087 | 1,093 | 16,000 | 1,093 |
| 2005-08-12 | 1,100 | 1,105 | 1,093 | 1,101 | 30,000 | 1,101 |
| 2005-08-11 | 1,080 | 1,097 | 1,080 | 1,093 | 38,000 | 1,093 |
| 2005-08-10 | 1,061 | 1,079 | 1,061 | 1,076 | 20,000 | 1,076 |
| 2005-08-09 | 1,041 | 1,062 | 1,041 | 1,058 | 19,000 | 1,058 |
| 2005-08-08 | 1,040 | 1,041 | 1,026 | 1,041 | 20,000 | 1,041 |
| 2005-08-05 | 1,067 | 1,074 | 1,058 | 1,058 | 27,000 | 1,058 |
| 2005-08-04 | 1,073 | 1,076 | 1,063 | 1,075 | 18,000 | 1,075 |
| 2005-08-03 | 1,072 | 1,078 | 1,069 | 1,078 | 23,000 | 1,078 |
| 2005-08-02 | 1,037 | 1,072 | 1,037 | 1,064 | 12,000 | 1,064 |
| 2005-08-01 | 1,051 | 1,051 | 1,036 | 1,036 | 10,000 | 1,036 |
| 2005-07-29 | 1,040 | 1,073 | 1,040 | 1,051 | 68,000 | 1,051 |
| 2005-07-28 | 1,047 | 1,050 | 1,030 | 1,030 | 17,000 | 1,030 |
| 2005-07-27 | 1,020 | 1,028 | 1,020 | 1,028 | 15,000 | 1,028 |
| 2005-07-26 | 1,037 | 1,037 | 1,020 | 1,023 | 15,000 | 1,023 |
| 2005-07-25 | 1,049 | 1,049 | 1,037 | 1,037 | 15,000 | 1,037 |
| 2005-07-22 | 1,056 | 1,056 | 1,046 | 1,047 | 17,000 | 1,047 |
| 2005-07-21 | 1,066 | 1,071 | 1,056 | 1,056 | 11,000 | 1,056 |
| 2005-07-20 | 1,077 | 1,077 | 1,060 | 1,060 | 10,000 | 1,060 |
| 2005-07-19 | 1,057 | 1,067 | 1,057 | 1,058 | 11,000 | 1,058 |
| 2005-07-15 | 1,081 | 1,081 | 1,068 | 1,068 | 11,000 | 1,068 |
| 2005-07-14 | 1,068 | 1,068 | 1,067 | 1,068 | 14,000 | 1,068 |
| 2005-07-13 | 1,066 | 1,070 | 1,065 | 1,068 | 17,000 | 1,068 |
| 2005-07-12 | 1,075 | 1,075 | 1,068 | 1,069 | 11,000 | 1,069 |
| 2005-07-11 | 1,076 | 1,085 | 1,068 | 1,072 | 17,000 | 1,072 |
| 2005-07-08 | 1,063 | 1,074 | 1,060 | 1,069 | 15,000 | 1,069 |
| 2005-07-07 | 1,075 | 1,077 | 1,074 | 1,075 | 10,000 | 1,075 |
| 2005-07-06 | 1,072 | 1,072 | 1,072 | 1,072 | 1,000 | 1,072 |
| 2005-07-05 | 1,077 | 1,077 | 1,058 | 1,071 | 28,000 | 1,071 |
| 2005-07-04 | 1,098 | 1,098 | 1,076 | 1,078 | 9,000 | 1,078 |
| 2005-07-01 | 1,077 | 1,095 | 1,072 | 1,079 | 62,000 | 1,079 |
| 2005-06-30 | 1,074 | 1,080 | 1,074 | 1,075 | 24,000 | 1,075 |
| 2005-06-29 | 1,075 | 1,076 | 1,074 | 1,074 | 11,000 | 1,074 |
| 2005-06-28 | 1,037 | 1,059 | 1,036 | 1,059 | 34,000 | 1,059 |
| 2005-06-27 | 1,030 | 1,030 | 1,017 | 1,018 | 26,000 | 1,018 |
| 2005-06-24 | 1,031 | 1,042 | 1,029 | 1,042 | 27,000 | 1,042 |
| 2005-06-23 | 1,075 | 1,075 | 1,050 | 1,050 | 23,000 | 1,050 |
| 2005-06-22 | 1,070 | 1,078 | 1,070 | 1,076 | 19,000 | 1,076 |
| 2005-06-21 | 1,067 | 1,080 | 1,067 | 1,080 | 6,000 | 1,080 |
| 2005-06-20 | 1,100 | 1,100 | 1,062 | 1,062 | 35,000 | 1,062 |
| 2005-06-17 | 1,075 | 1,086 | 1,069 | 1,072 | 31,000 | 1,072 |
| 2005-06-16 | 1,060 | 1,062 | 1,057 | 1,058 | 48,000 | 1,058 |
| 2005-06-15 | 1,036 | 1,061 | 1,036 | 1,056 | 43,000 | 1,056 |
| 2005-06-14 | 1,028 | 1,039 | 1,028 | 1,033 | 20,000 | 1,033 |
| 2005-06-13 | 1,031 | 1,031 | 1,022 | 1,022 | 15,000 | 1,022 |
| 2005-06-10 | 1,008 | 1,029 | 1,008 | 1,026 | 141,000 | 1,026 |
| 2005-06-09 | 1,010 | 1,018 | 1,005 | 1,008 | 29,000 | 1,008 |
| 2005-06-08 | 1,020 | 1,020 | 1,003 | 1,008 | 31,000 | 1,008 |
| 2005-06-07 | 1,016 | 1,020 | 1,011 | 1,017 | 18,000 | 1,017 |
| 2005-06-06 | 992 | 1,015 | 988 | 1,015 | 45,000 | 1,015 |
| 2005-06-03 | 995 | 1,002 | 982 | 985 | 26,000 | 985 |
| 2005-06-02 | 976 | 997 | 976 | 992 | 45,000 | 992 |
| 2005-06-01 | 948 | 963 | 948 | 963 | 26,000 | 963 |
| 2005-05-31 | 950 | 953 | 948 | 948 | 22,000 | 948 |
| 2005-05-30 | 940 | 950 | 940 | 950 | 12,000 | 950 |
| 2005-05-27 | 945 | 946 | 942 | 943 | 18,000 | 943 |
| 2005-05-26 | 947 | 947 | 945 | 945 | 2,000 | 945 |
| 2005-05-25 | 968 | 968 | 947 | 948 | 19,000 | 948 |
| 2005-05-24 | 973 | 973 | 960 | 968 | 9,000 | 968 |
| 2005-05-23 | 952 | 967 | 952 | 967 | 5,000 | 967 |
| 2005-05-20 | 965 | 965 | 953 | 953 | 15,000 | 953 |
| 2005-05-19 | 938 | 960 | 938 | 955 | 13,000 | 955 |
| 2005-05-18 | 961 | 961 | 927 | 927 | 51,000 | 927 |
| 2005-05-17 | 985 | 985 | 960 | 961 | 20,000 | 961 |
| 2005-05-16 | 961 | 990 | 961 | 975 | 58,000 | 975 |
| 2005-05-13 | 942 | 975 | 942 | 951 | 43,000 | 951 |
| 2005-05-12 | 946 | 952 | 943 | 949 | 16,000 | 949 |
| 2005-05-11 | 946 | 946 | 942 | 946 | 8,000 | 946 |
| 2005-05-10 | 940 | 943 | 938 | 943 | 19,000 | 943 |
| 2005-05-09 | 968 | 968 | 948 | 956 | 27,000 | 956 |
| 2005-05-06 | 960 | 968 | 960 | 968 | 13,000 | 968 |
| 2005-05-02 | 947 | 953 | 947 | 953 | 12,000 | 953 |
| 2005-04-28 | 936 | 944 | 936 | 944 | 6,000 | 944 |
| 2005-04-27 | 936 | 936 | 930 | 936 | 10,000 | 936 |
| 2005-04-26 | 933 | 943 | 933 | 936 | 13,000 | 936 |
| 2005-04-25 | 933 | 937 | 927 | 937 | 8,000 | 937 |
| 2005-04-22 | 944 | 944 | 935 | 941 | 22,000 | 941 |
| 2005-04-21 | 938 | 938 | 917 | 927 | 38,000 | 927 |
| 2005-04-20 | 964 | 969 | 938 | 939 | 34,000 | 939 |
| 2005-04-19 | 949 | 958 | 943 | 954 | 38,000 | 954 |
| 2005-04-18 | 970 | 973 | 932 | 941 | 84,000 | 941 |
| 2005-04-15 | 1,001 | 1,001 | 988 | 991 | 33,000 | 991 |
| 2005-04-14 | 1,022 | 1,022 | 1,008 | 1,013 | 22,000 | 1,013 |
| 2005-04-13 | 1,031 | 1,036 | 1,029 | 1,029 | 7,000 | 1,029 |
| 2005-04-12 | 1,036 | 1,036 | 1,033 | 1,033 | 7,000 | 1,033 |
| 2005-04-11 | 1,060 | 1,060 | 1,036 | 1,036 | 17,000 | 1,036 |
| 2005-04-08 | 1,045 | 1,059 | 1,045 | 1,052 | 17,000 | 1,052 |
| 2005-04-07 | 1,050 | 1,050 | 1,035 | 1,043 | 20,000 | 1,043 |
| 2005-04-06 | 1,048 | 1,058 | 1,048 | 1,058 | 9,000 | 1,058 |
| 2005-04-05 | 1,049 | 1,064 | 1,049 | 1,058 | 12,000 | 1,058 |
| 2005-04-04 | 1,033 | 1,049 | 1,033 | 1,049 | 11,000 | 1,049 |
| 2005-04-01 | 1,042 | 1,056 | 1,042 | 1,056 | 8,000 | 1,056 |
| 2005-03-31 | 1,015 | 1,058 | 1,015 | 1,058 | 52,000 | 1,058 |
| 2005-03-30 | 1,000 | 1,015 | 995 | 1,007 | 31,000 | 1,007 |
| 2005-03-29 | 1,041 | 1,043 | 1,013 | 1,014 | 24,000 | 1,014 |
| 2005-03-28 | 1,020 | 1,046 | 1,020 | 1,043 | 18,000 | 1,043 |
| 2005-03-25 | 1,080 | 1,080 | 1,063 | 1,080 | 12,000 | 1,080 |
| 2005-03-24 | 1,072 | 1,080 | 1,061 | 1,061 | 24,000 | 1,061 |
| 2005-03-23 | 1,081 | 1,089 | 1,059 | 1,069 | 30,000 | 1,069 |
| 2005-03-22 | 1,081 | 1,086 | 1,080 | 1,080 | 5,000 | 1,080 |
| 2005-03-18 | 1,075 | 1,088 | 1,075 | 1,081 | 19,000 | 1,081 |
| 2005-03-17 | 1,046 | 1,066 | 1,043 | 1,064 | 31,000 | 1,064 |
| 2005-03-16 | 1,064 | 1,064 | 1,031 | 1,037 | 34,000 | 1,037 |
| 2005-03-15 | 1,101 | 1,101 | 1,065 | 1,075 | 14,000 | 1,075 |
| 2005-03-14 | 1,111 | 1,111 | 1,080 | 1,091 | 9,000 | 1,091 |
| 2005-03-11 | 1,115 | 1,116 | 1,104 | 1,110 | 270,000 | 1,110 |
| 2005-03-10 | 1,076 | 1,105 | 1,076 | 1,105 | 51,000 | 1,105 |
| 2005-03-09 | 1,081 | 1,090 | 1,074 | 1,082 | 26,000 | 1,082 |
| 2005-03-08 | 1,072 | 1,081 | 1,068 | 1,070 | 23,000 | 1,070 |
| 2005-03-07 | 1,067 | 1,075 | 1,067 | 1,072 | 35,000 | 1,072 |
| 2005-03-04 | 1,042 | 1,068 | 1,038 | 1,065 | 42,000 | 1,065 |
| 2005-03-03 | 1,007 | 1,050 | 1,007 | 1,050 | 39,000 | 1,050 |
| 2005-03-02 | 1,005 | 1,021 | 1,005 | 1,021 | 26,000 | 1,021 |
| 2005-03-01 | 983 | 1,013 | 983 | 1,009 | 41,000 | 1,009 |
| 2005-02-28 | 999 | 1,001 | 984 | 986 | 30,000 | 986 |
| 2005-02-25 | 988 | 994 | 985 | 991 | 12,000 | 991 |
| 2005-02-24 | 958 | 970 | 956 | 965 | 31,000 | 965 |
| 2005-02-23 | 994 | 994 | 974 | 978 | 35,000 | 978 |
| 2005-02-22 | 1,014 | 1,016 | 994 | 994 | 20,000 | 994 |
| 2005-02-21 | 1,011 | 1,011 | 1,003 | 1,003 | 12,000 | 1,003 |
| 2005-02-18 | 1,014 | 1,014 | 1,009 | 1,010 | 7,000 | 1,010 |
| 2005-02-17 | 1,006 | 1,010 | 995 | 1,007 | 20,000 | 1,007 |
| 2005-02-16 | 1,006 | 1,006 | 1,001 | 1,002 | 17,000 | 1,002 |
| 2005-02-15 | 1,001 | 1,006 | 1,001 | 1,006 | 12,000 | 1,006 |
| 2005-02-14 | 1,007 | 1,013 | 1,003 | 1,004 | 22,000 | 1,004 |
| 2005-02-10 | 991 | 993 | 986 | 990 | 18,000 | 990 |
| 2005-02-09 | 994 | 1,000 | 980 | 980 | 18,000 | 980 |
| 2005-02-08 | 981 | 985 | 978 | 985 | 19,000 | 985 |
| 2005-02-07 | 975 | 980 | 973 | 979 | 45,000 | 979 |
| 2005-02-04 | 990 | 990 | 960 | 965 | 62,000 | 965 |
| 2005-02-03 | 996 | 998 | 995 | 997 | 15,000 | 997 |
| 2005-02-02 | 1,014 | 1,014 | 992 | 993 | 37,000 | 993 |
| 2005-02-01 | 1,025 | 1,026 | 1,010 | 1,011 | 60,000 | 1,011 |
| 2005-01-31 | 1,050 | 1,053 | 1,032 | 1,053 | 17,000 | 1,053 |
| 2005-01-28 | 1,070 | 1,073 | 1,059 | 1,064 | 25,000 | 1,064 |
| 2005-01-27 | 1,062 | 1,070 | 1,062 | 1,068 | 22,000 | 1,068 |
| 2005-01-26 | 1,060 | 1,068 | 1,060 | 1,067 | 13,000 | 1,067 |
| 2005-01-25 | 1,040 | 1,065 | 1,040 | 1,063 | 36,000 | 1,063 |
| 2005-01-24 | 1,010 | 1,040 | 1,010 | 1,039 | 12,000 | 1,039 |
| 2005-01-21 | 1,006 | 1,010 | 1,000 | 1,005 | 10,000 | 1,005 |
| 2005-01-20 | 1,030 | 1,030 | 1,018 | 1,019 | 19,000 | 1,019 |
| 2005-01-19 | 1,032 | 1,039 | 1,020 | 1,035 | 15,000 | 1,035 |
| 2005-01-18 | 1,029 | 1,031 | 1,025 | 1,029 | 17,000 | 1,029 |
| 2005-01-17 | 1,034 | 1,056 | 1,034 | 1,052 | 14,000 | 1,052 |
| 2005-01-14 | 1,029 | 1,034 | 1,018 | 1,028 | 80,000 | 1,028 |
| 2005-01-13 | 1,036 | 1,040 | 1,028 | 1,028 | 38,000 | 1,028 |
| 2005-01-12 | 1,069 | 1,069 | 1,036 | 1,041 | 26,000 | 1,041 |
| 2005-01-11 | 1,049 | 1,075 | 1,032 | 1,069 | 64,000 | 1,069 |
| 2005-01-07 | 1,020 | 1,029 | 1,016 | 1,029 | 14,000 | 1,029 |
| 2005-01-06 | 1,015 | 1,023 | 1,015 | 1,022 | 9,000 | 1,022 |
| 2005-01-05 | 1,034 | 1,034 | 1,015 | 1,015 | 26,000 | 1,015 |
| 2005-01-04 | 1,024 | 1,045 | 1,024 | 1,045 | 14,000 | 1,045 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-09-27]1株→1.15株 [1987-09-26]1株→1.1株 [1983-09-27]1株→1.2株
